date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,118.19,118.25,117.73,117.83,384100.0,88.8631,88.9082,88.5173,88.5924,384100.0
2004-01-23 10:00:00,117.86,118.82,117.75,118.63,381100.0,88.615,89.3368,88.5323,89.1939,381100.0
2004-01-23 10:30:00,118.62,118.7,118.36,118.43,169500.0,89.1864,89.2466,88.9909,89.0436,169500.0
2004-01-23 11:00:00,118.45,118.55,118.23,118.32,165900.0,89.0586,89.1338,88.8932,88.9609,165900.0
2004-01-23 11:30:00,118.32,118.64,118.22,118.5,125200.0,88.9609,89.2015,88.8857,89.0962,125200.0
2004-01-23 12:00:00,118.51,118.65,118.24,118.31,208200.0,89.1037,89.209,88.9007,88.9533,208200.0
2004-01-23 12:30:00,118.4,118.4,117.91,117.94,214000.0,89.021,89.021,88.6526,88.6752,214000.0
2004-01-23 13:00:00,117.96,118.04,117.79,117.89,201200.0,88.6902,88.7503,88.5624,88.6376,201200.0
2004-01-23 13:30:00,117.86,118.0,117.55,117.59,253200.0,88.615,88.7203,88.3819,88.412,253200.0
2004-01-23 14:00:00,117.53,117.85,117.38,117.63,476700.0,88.3669,88.6075,88.2541,88.4421,476700.0
2004-01-23 14:30:00,117.61,118.01,117.6,117.88,243900.0,88.427,88.7278,88.4195,88.63,243900.0
2004-01-23 15:00:00,117.83,117.93,117.51,117.81,301300.0,88.5924,88.6676,88.3518,88.5774,301300.0
2004-01-23 15:30:00,117.8,118.69,117.79,118.65,318500.0,88.5699,89.2391,88.5624,89.209,318500.0
2004-01-23 16:00:00,118.6,118.74,118.58,118.72,25700.0,89.1714,89.2766,89.1563,89.2616,25700.0
2004-01-26 09:30:00,118.7,118.9,118.43,118.55,222900.0,89.2466,89.3969,89.0436,89.1338,222900.0
2004-01-26 10:00:00,118.6,118.69,113.17,117.93,308300.0,89.1714,89.2391,85.0887,88.6676,308300.0
2004-01-26 10:30:00,117.92,118.35,117.91,118.25,105200.0,88.6601,88.9834,88.6526,88.9082,105200.0
2004-01-26 11:00:00,118.23,118.35,118.03,118.14,255100.0,88.8932,88.9834,88.7428,88.8255,255100.0
2004-01-26 11:30:00,118.18,118.3,118.06,118.25,94400.0,88.8556,88.9458,88.7654,88.9082,94400.0
2004-01-26 12:00:00,118.25,118.59,118.25,118.44,50700.0,88.9082,89.1639,88.9082,89.0511,50700.0
2004-01-26 12:30:00,118.43,118.5,118.25,118.42,43100.0,89.0436,89.0962,88.9082,89.036,43100.0
2004-01-26 13:00:00,118.44,118.49,118.32,118.44,28000.0,89.0511,89.0887,88.9609,89.0511,28000.0
2004-01-26 13:30:00,118.45,118.49,118.26,118.26,129700.0,89.0586,89.0887,88.9157,88.9157,129700.0
2004-01-26 14:00:00,118.23,118.9,118.23,118.87,81800.0,88.8932,89.3969,88.8932,89.3744,81800.0
2004-01-26 14:30:00,118.85,119.15,118.82,119.0,307500.0,89.3593,89.5849,89.3368,89.4721,307500.0
2004-01-26 15:00:00,118.98,119.4,118.97,119.36,305900.0,89.4571,89.7729,89.4496,89.7428,305900.0
2004-01-26 15:30:00,119.37,119.87,119.15,119.87,427500.0,89.7503,90.1263,89.5849,90.1263,427500.0
2004-01-26 16:00:00,119.87,120.06,119.87,120.06,30400.0,90.1263,90.2691,90.1263,90.2691,30400.0
2004-01-27 09:30:00,119.82,119.9,119.24,119.61,279900.0,90.0887,90.1488,89.6526,89.9308,279900.0
2004-01-27 10:00:00,119.55,119.75,119.29,119.51,268800.0,89.8857,90.036,89.6902,89.8556,268800.0
2004-01-27 10:30:00,119.57,119.65,119.35,119.39,60000.0,89.9007,89.9608,89.7353,89.7654,60000.0
2004-01-27 11:00:00,119.38,119.38,118.86,118.97,275000.0,89.7578,89.7578,89.3669,89.4496,275000.0
2004-01-27 11:30:00,119.01,119.2,118.96,119.15,130600.0,89.4796,89.6225,89.4421,89.5849,130600.0
2004-01-27 12:00:00,119.01,119.04,118.77,118.88,327400.0,89.4796,89.5022,89.2992,89.3819,327400.0
2004-01-27 12:30:00,118.86,118.96,118.78,118.86,182300.0,89.3669,89.4421,89.3067,89.3669,182300.0
2004-01-27 13:00:00,118.86,119.0,118.5,118.58,367600.0,89.3669,89.4721,89.0962,89.1563,367600.0
2004-01-27 13:30:00,118.58,118.9,118.58,118.87,150200.0,89.1563,89.3969,89.1563,89.3744,150200.0
2004-01-27 14:00:00,118.88,119.0,118.7,118.86,214500.0,89.3819,89.4721,89.2466,89.3669,214500.0
2004-01-27 14:30:00,118.97,119.13,118.89,119.03,120200.0,89.4496,89.5699,89.3894,89.4947,120200.0
2004-01-27 15:00:00,118.95,119.09,118.6,118.77,279400.0,89.4345,89.5398,89.1714,89.2992,279400.0
2004-01-27 15:30:00,118.8,118.95,118.3,118.35,383000.0,89.3218,89.4345,88.9458,88.9834,383000.0
2004-01-27 16:00:00,118.35,119.4,118.29,118.47,6300.0,88.9834,89.7729,88.9383,89.0736,6300.0
2004-01-28 09:30:00,119.19,119.34,118.69,118.76,297000.0,89.615,89.7278,89.2391,89.2917,297000.0
2004-01-28 10:00:00,118.76,119.06,118.58,118.95,484900.0,89.2917,89.5172,89.1563,89.4345,484900.0
2004-01-28 10:30:00,118.95,118.99,118.86,118.92,186800.0,89.4345,89.4646,89.3669,89.412,186800.0
2004-01-28 11:00:00,118.96,118.98,118.7,118.74,147800.0,89.4421,89.4571,89.2466,89.2766,147800.0
2004-01-28 11:30:00,118.71,118.83,118.67,118.76,98500.0,89.2541,89.3443,89.224,89.2917,98500.0
2004-01-28 12:00:00,118.76,118.8,118.61,118.75,161000.0,89.2917,89.3218,89.1789,89.2842,161000.0
2004-01-28 12:30:00,118.75,118.75,118.5,118.62,180500.0,89.2842,89.2842,89.0962,89.1864,180500.0
2004-01-28 13:00:00,118.62,118.65,118.47,118.61,50000.0,89.1864,89.209,89.0736,89.1789,50000.0
2004-01-28 13:30:00,118.59,118.72,118.56,118.65,175400.0,89.1639,89.2616,89.1413,89.209,175400.0
2004-01-28 14:00:00,118.65,118.8,117.46,117.8,834400.0,89.209,89.3218,88.3143,88.5699,834400.0
2004-01-28 14:30:00,117.84,117.85,116.85,117.29,1789000.0,88.6,88.6075,87.8556,88.1864,1789000.0
2004-01-28 15:00:00,117.35,117.43,116.52,116.52,698400.0,88.2315,88.2917,87.6075,87.6075,698400.0
2004-01-28 15:30:00,116.52,116.56,115.88,116.28,862400.0,87.6075,87.6376,87.1263,87.4271,862400.0
2004-01-28 16:00:00,116.26,116.61,116.26,116.5,17300.0,87.412,87.6752,87.412,87.5925,17300.0
2004-02-02 09:30:00,115.84,116.31,115.78,116.26,437100.0,87.0962,87.4496,87.0511,87.412,437100.0
2004-02-02 10:00:00,116.24,116.24,114.92,115.1,816900.0,87.397,87.397,86.4045,86.5398,816900.0
2004-02-02 10:30:00,115.1,115.33,114.64,114.78,324100.0,86.5398,86.7128,86.194,86.2993,324100.0
2004-02-02 11:00:00,114.78,115.43,114.64,115.39,448800.0,86.2993,86.788,86.194,86.7579,448800.0
2004-02-02 11:30:00,115.41,116.07,114.91,116.07,214000.0,86.7729,87.2692,86.397,87.2692,214000.0
2004-02-02 12:00:00,116.04,116.4,116.02,116.34,528600.0,87.2466,87.5173,87.2316,87.4722,528600.0
2004-02-02 12:30:00,116.3,116.75,116.18,116.7,357800.0,87.4421,87.7804,87.3519,87.7428,357800.0
2004-02-02 13:00:00,116.7,116.74,116.53,116.62,289800.0,87.7428,87.7729,87.615,87.6827,289800.0
2004-02-02 13:30:00,116.64,116.7,116.47,116.48,240900.0,87.6977,87.7428,87.5699,87.5774,240900.0
2004-02-02 14:00:00,116.46,116.48,116.1,116.34,107100.0,87.5624,87.5774,87.2917,87.4722,107100.0
2004-02-02 14:30:00,116.33,116.37,116.0,116.33,680200.0,87.4646,87.4947,87.2165,87.4646,680200.0
2004-02-02 15:00:00,116.33,116.33,115.72,115.87,217600.0,87.4646,87.4646,87.006,87.1188,217600.0
2004-02-02 15:30:00,115.82,115.85,115.2,115.54,257900.0,87.0812,87.1037,86.615,86.8707,257900.0
2004-02-02 16:00:00,115.61,115.75,115.51,115.75,125200.0,86.9233,87.0286,86.8481,87.0286,125200.0
2004-02-03 09:30:00,115.6,115.82,115.12,115.63,319900.0,86.9158,87.0812,86.5549,86.9383,319900.0
2004-02-03 10:00:00,115.65,115.81,115.5,115.66,173100.0,86.9534,87.0737,86.8406,86.9609,173100.0
2004-02-03 10:30:00,115.57,115.62,115.25,115.62,138500.0,86.8932,86.9308,86.6526,86.9308,138500.0
2004-02-03 11:00:00,115.61,115.66,115.37,115.66,171100.0,86.9233,86.9609,86.7429,86.9609,171100.0
2004-02-03 11:30:00,115.66,115.66,115.4,115.45,92200.0,86.9609,86.9609,86.7654,86.803,92200.0
2004-02-03 12:00:00,115.39,115.7,115.34,115.61,85600.0,86.7579,86.991,86.7203,86.9233,85600.0
2004-02-03 12:30:00,115.62,115.77,115.52,115.71,87900.0,86.9308,87.0436,86.8556,86.9985,87900.0
2004-02-03 13:00:00,115.69,115.82,115.57,115.7,57100.0,86.9835,87.0812,86.8932,86.991,57100.0
2004-02-03 13:30:00,115.74,115.76,115.56,115.63,39100.0,87.021,87.0361,86.8857,86.9383,39100.0
2004-02-03 14:00:00,115.6,115.68,115.23,115.32,102900.0,86.9158,86.9759,86.6376,86.7053,102900.0
2004-02-03 14:30:00,115.26,115.4,115.11,115.31,232200.0,86.6601,86.7654,86.5474,86.6977,232200.0
2004-02-03 15:00:00,115.32,115.51,115.32,115.43,205200.0,86.7053,86.8481,86.7053,86.788,205200.0
2004-02-03 15:30:00,115.43,115.62,115.2,115.45,436600.0,86.788,86.9308,86.615,86.803,436600.0
2004-02-03 16:00:00,115.48,115.48,115.2,115.3,119700.0,86.8256,86.8256,86.615,86.6902,119700.0
2004-02-04 09:30:00,114.79,114.81,114.07,114.09,1188800.0,86.3068,86.3218,85.7654,85.7805,1188800.0
2004-02-04 10:00:00,114.19,114.4,113.35,114.14,568500.0,85.8557,86.0135,85.2241,85.8181,568500.0
2004-02-04 10:30:00,114.18,114.38,113.81,114.01,227600.0,85.8481,85.9985,85.5699,85.7203,227600.0
2004-02-04 11:00:00,114.0,114.02,113.61,113.65,137600.0,85.7128,85.7278,85.4196,85.4496,137600.0
2004-02-04 11:30:00,113.65,114.03,113.6,113.86,106000.0,85.4496,85.7354,85.412,85.6075,106000.0
2004-02-04 12:00:00,113.88,113.9,113.65,113.83,88400.0,85.6226,85.6376,85.4496,85.585,88400.0
2004-02-04 12:30:00,113.85,113.91,113.65,113.71,109100.0,85.6,85.6451,85.4496,85.4948,109100.0
2004-02-04 13:00:00,113.7,113.87,113.68,113.77,166600.0,85.4872,85.6151,85.4722,85.5399,166600.0
2004-02-04 13:30:00,113.76,113.86,113.44,113.44,112500.0,85.5323,85.6075,85.2918,85.2918,112500.0
2004-02-04 14:00:00,113.48,113.55,112.72,112.93,744700.0,85.3218,85.3745,84.7504,84.9083,744700.0
2004-02-04 14:30:00,112.94,113.2,112.88,112.94,353400.0,84.9158,85.1113,84.8707,84.9158,353400.0
2004-02-04 15:00:00,112.95,113.48,112.85,112.95,467000.0,84.9233,85.3218,84.8481,84.9233,467000.0
2004-02-04 15:30:00,112.93,112.99,112.3,112.37,998100.0,84.9083,84.9534,84.4346,84.4873,998100.0
2004-02-04 16:00:00,112.36,112.6,112.34,112.45,339600.0,84.4797,84.6602,84.4647,84.5474,339600.0
2004-02-05 09:30:00,113.14,113.57,112.99,113.16,738300.0,85.0662,85.3895,84.9534,85.0812,738300.0
2004-02-05 10:00:00,113.19,113.71,113.1,113.3,530000.0,85.1038,85.4948,85.0361,85.1865,530000.0
2004-02-05 10:30:00,113.3,114.48,113.22,113.22,317700.0,85.1865,86.0737,85.1263,85.1263,317700.0
2004-02-05 11:00:00,113.21,113.25,112.59,112.83,553400.0,85.1188,85.1489,84.6527,84.8331,553400.0
2004-02-05 11:30:00,112.81,113.06,112.79,113.0,101300.0,84.8181,85.006,84.803,84.9609,101300.0
2004-02-05 12:00:00,112.99,113.11,112.75,112.84,70100.0,84.9534,85.0436,84.773,84.8406,70100.0
2004-02-05 12:30:00,112.85,113.03,112.83,112.93,156900.0,84.8481,84.9835,84.8331,84.9083,156900.0
2004-02-05 13:00:00,112.99,113.57,112.99,113.45,191300.0,84.9534,85.3895,84.9534,85.2993,191300.0
2004-02-05 13:30:00,113.48,113.87,113.47,113.51,462300.0,85.3218,85.6151,85.3143,85.3444,462300.0
2004-02-05 14:00:00,113.51,113.8,113.43,113.58,181200.0,85.3444,85.5624,85.2842,85.397,181200.0
2004-02-05 14:30:00,113.58,113.68,113.15,113.21,146300.0,85.397,85.4722,85.0737,85.1188,146300.0
2004-02-05 15:00:00,113.25,113.45,113.14,113.4,157100.0,85.1489,85.2993,85.0662,85.2617,157100.0
2004-02-05 15:30:00,113.42,113.5,113.19,113.36,473400.0,85.2767,85.3369,85.1038,85.2316,473400.0
2004-02-05 16:00:00,113.39,113.5,113.25,113.47,184100.0,85.2542,85.3369,85.1489,85.3143,184100.0
2004-02-06 09:30:00,113.45,114.44,113.45,113.7,1110000.0,85.2993,86.0436,85.2993,85.4872,1110000.0
2004-02-06 10:00:00,113.72,114.69,113.62,114.5,937500.0,85.5023,86.2316,85.4271,86.0887,937500.0
2004-02-06 10:30:00,114.54,115.05,114.45,115.05,244500.0,86.1188,86.5023,86.0511,86.5023,244500.0
2004-02-06 11:00:00,115.1,115.19,114.9,115.09,123800.0,86.5398,86.6075,86.3895,86.5323,123800.0
2004-02-06 11:30:00,115.15,115.16,114.88,115.04,180200.0,86.5774,86.585,86.3744,86.4947,180200.0
2004-02-06 12:00:00,115.02,115.1,114.89,114.89,68100.0,86.4797,86.5398,86.382,86.382,68100.0
2004-02-06 12:30:00,114.91,115.51,114.91,115.39,424200.0,86.397,86.8481,86.397,86.7579,424200.0
2004-02-06 13:00:00,115.37,115.49,115.31,115.43,51800.0,86.7429,86.8331,86.6977,86.788,51800.0
2004-02-06 13:30:00,115.43,115.67,115.4,115.67,367100.0,86.788,86.9684,86.7654,86.9684,367100.0
2004-02-06 14:00:00,115.63,115.7,115.48,115.6,110200.0,86.9383,86.991,86.8256,86.9158,110200.0
2004-02-06 14:30:00,115.59,115.97,115.59,115.9,310800.0,86.9083,87.194,86.9083,87.1413,310800.0
2004-02-06 15:00:00,115.91,116.16,115.82,116.14,559100.0,87.1489,87.3368,87.0812,87.3218,559100.0
2004-02-06 15:30:00,116.14,116.63,116.12,116.24,734900.0,87.3218,87.6902,87.3068,87.397,734900.0
2004-02-06 16:00:00,116.41,116.41,116.19,116.25,231000.0,87.5248,87.5248,87.3594,87.4045,231000.0
2004-02-09 09:30:00,116.79,116.83,116.18,116.62,718100.0,87.8105,87.8406,87.3519,87.6827,718100.0
2004-02-09 10:00:00,116.58,116.8,116.34,116.71,248200.0,87.6526,87.818,87.4722,87.7504,248200.0
2004-02-09 10:30:00,116.66,116.8,116.25,116.67,177800.0,87.7128,87.818,87.4045,87.7203,177800.0
2004-02-09 11:00:00,116.7,116.84,116.67,116.84,248500.0,87.7428,87.8481,87.7203,87.8481,248500.0
2004-02-09 11:30:00,116.85,117.05,116.79,116.97,175400.0,87.8556,88.006,87.8105,87.9458,175400.0
2004-02-09 12:00:00,116.95,117.04,116.82,116.82,126300.0,87.9308,87.9985,87.8331,87.8331,126300.0
2004-02-09 12:30:00,116.81,117.01,116.79,116.99,381500.0,87.8255,87.9759,87.8105,87.9609,381500.0
2004-02-09 13:00:00,116.98,117.2,116.96,117.2,389200.0,87.9534,88.1188,87.9383,88.1188,389200.0
2004-02-09 13:30:00,117.19,117.3,117.06,117.11,144600.0,88.1113,88.194,88.0135,88.0511,144600.0
2004-02-09 14:00:00,117.1,117.19,116.93,117.0,240300.0,88.0436,88.1113,87.9158,87.9684,240300.0
2004-02-09 14:30:00,116.99,117.12,116.79,116.9,120800.0,87.9609,88.0586,87.8105,87.8932,120800.0
2004-02-09 15:00:00,116.78,116.97,116.6,116.6,327800.0,87.803,87.9458,87.6676,87.6676,327800.0
2004-02-09 15:30:00,116.6,116.8,116.43,116.5,704900.0,87.6676,87.818,87.5398,87.5925,704900.0
2004-02-09 16:00:00,116.55,116.69,116.47,116.68,298100.0,87.6301,87.7353,87.5699,87.7278,298100.0
2004-02-10 10:00:00,116.63,116.75,116.36,116.69,171100.0,87.6902,87.7804,87.4872,87.7353,171100.0
2004-02-10 10:30:00,116.72,117.2,116.51,117.15,198400.0,87.7579,88.1188,87.6,88.0812,198400.0
2004-02-10 11:00:00,117.16,117.28,117.07,117.25,118100.0,88.0887,88.1789,88.021,88.1564,118100.0
2004-02-10 11:30:00,117.29,117.3,116.93,116.93,30700.0,88.1864,88.194,87.9158,87.9158,30700.0
2004-02-10 12:00:00,116.94,117.15,116.94,117.11,47700.0,87.9233,88.0812,87.9233,88.0511,47700.0
2004-02-10 12:30:00,117.08,117.35,117.01,117.33,56700.0,88.0285,88.2315,87.9759,88.2165,56700.0
2004-02-10 13:00:00,117.33,117.34,117.16,117.18,57700.0,88.2165,88.224,88.0887,88.1037,57700.0
2004-02-10 13:30:00,117.17,117.26,117.15,117.17,97400.0,88.0962,88.1639,88.0812,88.0962,97400.0
2004-02-10 14:00:00,117.17,117.32,116.85,117.02,159900.0,88.0962,88.209,87.8556,87.9834,159900.0
2004-02-10 14:30:00,117.0,117.07,116.83,116.87,66000.0,87.9684,88.021,87.8406,87.8707,66000.0
2004-02-10 15:00:00,116.9,117.32,116.88,117.32,175400.0,87.8932,88.209,87.8782,88.209,175400.0
2004-02-10 15:30:00,117.33,117.93,117.33,117.91,266900.0,88.2165,88.6676,88.2165,88.6526,266900.0
2004-02-10 16:00:00,117.96,118.14,117.89,117.97,181200.0,88.6902,88.8255,88.6376,88.6977,181200.0
2004-02-11 09:30:00,118.01,118.1,117.79,118.05,473300.0,88.7278,88.7954,88.5624,88.7579,473300.0
2004-02-11 10:00:00,118.09,118.11,117.7,117.73,374800.0,88.7879,88.803,88.4947,88.5173,374800.0
2004-02-11 10:30:00,117.71,117.74,117.5,117.7,172700.0,88.5022,88.5248,88.3443,88.4947,172700.0
2004-02-11 11:00:00,117.7,118.6,117.7,118.24,362000.0,88.4947,89.1714,88.4947,88.9007,362000.0
2004-02-11 11:30:00,118.23,118.57,118.2,118.42,282200.0,88.8932,89.1488,88.8706,89.036,282200.0
2004-02-11 12:00:00,118.42,118.57,118.2,118.27,66000.0,89.036,89.1488,88.8706,88.9233,66000.0
2004-02-11 12:30:00,118.26,118.33,118.17,118.28,50500.0,88.9157,88.9684,88.8481,88.9308,50500.0
2004-02-11 13:00:00,118.24,118.4,118.2,118.31,74800.0,88.9007,89.021,88.8706,88.9533,74800.0
2004-02-11 13:30:00,118.31,118.74,118.29,118.68,321600.0,88.9533,89.2766,88.9383,89.2315,321600.0
2004-02-11 14:00:00,118.7,118.88,118.5,118.54,179700.0,89.2466,89.3819,89.0962,89.1263,179700.0
2004-02-11 14:30:00,118.64,118.75,118.5,118.7,37000.0,89.2015,89.2842,89.0962,89.2466,37000.0
2004-02-11 15:00:00,118.7,118.87,118.5,118.63,193700.0,89.2466,89.3744,89.0962,89.1939,193700.0
2004-02-11 15:30:00,118.65,118.93,118.51,118.75,545700.0,89.209,89.4195,89.1037,89.2842,545700.0
2004-02-11 16:00:00,118.76,118.79,118.6,118.6,312900.0,89.2917,89.3142,89.1714,89.1714,312900.0
2004-02-12 09:30:00,118.73,118.73,118.3,118.59,316100.0,89.2691,89.2691,88.9458,89.1639,316100.0
2004-02-12 10:00:00,118.62,119.1,118.54,119.01,181100.0,89.1864,89.5473,89.1263,89.4796,181100.0
2004-02-12 10:30:00,119.0,119.0,118.76,118.76,146700.0,89.4721,89.4721,89.2917,89.2917,146700.0
2004-02-12 11:00:00,118.77,118.9,118.66,118.9,107200.0,89.2992,89.3969,89.2165,89.3969,107200.0
2004-02-12 11:30:00,118.91,118.95,118.5,118.55,237400.0,89.4045,89.4345,89.0962,89.1338,237400.0
2004-02-12 12:00:00,118.58,118.64,118.43,118.57,113700.0,89.1563,89.2015,89.0436,89.1488,113700.0
2004-02-12 12:30:00,118.57,118.57,118.2,118.31,170000.0,89.1488,89.1488,88.8706,88.9533,170000.0
2004-02-12 13:00:00,118.35,118.45,118.2,118.41,69200.0,88.9834,89.0586,88.8706,89.0285,69200.0
2004-02-12 13:30:00,118.39,118.52,118.05,118.48,89500.0,89.0135,89.1112,88.7579,89.0812,89500.0
2004-02-12 14:00:00,118.48,118.51,118.29,118.4,167600.0,89.0812,89.1037,88.9383,89.021,167600.0
2004-02-12 14:30:00,118.35,118.53,118.25,118.47,45700.0,88.9834,89.1188,88.9082,89.0736,45700.0
2004-02-12 15:00:00,118.49,118.54,118.31,118.43,123600.0,89.0887,89.1263,88.9533,89.0436,123600.0
2004-02-12 15:30:00,118.44,118.59,117.81,117.88,299900.0,89.0511,89.1639,88.5774,88.63,299900.0
2004-02-12 16:00:00,117.85,118.1,117.85,117.9,159600.0,88.6075,88.7954,88.6075,88.6451,159600.0
2004-02-13 09:30:00,118.23,118.5,117.93,118.5,730900.0,88.8932,89.0962,88.6676,89.0962,730900.0
2004-02-13 10:00:00,118.5,118.74,117.9,118.06,282900.0,89.0962,89.2766,88.6451,88.7654,282900.0
2004-02-13 10:30:00,118.05,118.05,116.85,117.06,550400.0,88.7579,88.7579,87.8556,88.0135,550400.0
2004-02-13 11:00:00,117.06,117.25,116.85,117.07,187400.0,88.0135,88.1564,87.8556,88.021,187400.0
2004-02-13 11:30:00,117.08,117.24,116.9,116.9,165000.0,88.0285,88.1488,87.8932,87.8932,165000.0
2004-02-13 12:00:00,116.93,117.14,116.7,116.82,101100.0,87.9158,88.0737,87.7428,87.8331,101100.0
2004-02-13 12:30:00,116.83,116.83,116.5,116.8,355500.0,87.8406,87.8406,87.5925,87.818,355500.0
2004-02-13 13:00:00,116.8,116.95,116.75,116.8,156400.0,87.818,87.9308,87.7804,87.818,156400.0
2004-02-13 13:30:00,116.8,116.87,116.7,116.82,44000.0,87.818,87.8707,87.7428,87.8331,44000.0
2004-02-13 14:00:00,116.79,117.01,116.77,116.96,301500.0,87.8105,87.9759,87.7955,87.9383,301500.0
2004-02-13 14:30:00,116.97,117.03,116.83,116.89,145400.0,87.9458,87.991,87.8406,87.8857,145400.0
2004-02-13 15:00:00,116.85,116.9,116.62,116.66,222200.0,87.8556,87.8932,87.6827,87.7128,222200.0
2004-02-13 15:30:00,116.68,116.76,116.4,116.4,327000.0,87.7278,87.7879,87.5173,87.5173,327000.0
2004-02-13 16:00:00,116.55,116.65,116.4,116.59,96800.0,87.6301,87.7052,87.5173,87.6601,96800.0
2004-02-17 09:30:00,117.42,117.84,117.36,117.58,692400.0,88.2842,88.6,88.2391,88.4045,692400.0
2004-02-17 10:00:00,117.58,117.87,117.54,117.66,199500.0,88.4045,88.6225,88.3744,88.4646,199500.0
2004-02-17 10:30:00,117.66,117.99,117.66,117.83,146100.0,88.4646,88.7127,88.4646,88.5924,146100.0
2004-02-17 11:00:00,117.84,117.95,117.77,117.83,95800.0,88.6,88.6827,88.5473,88.5924,95800.0
2004-02-17 11:30:00,117.85,118.06,117.76,118.02,105000.0,88.6075,88.7654,88.5398,88.7353,105000.0
2004-02-17 12:00:00,118.05,118.4,118.01,118.21,108100.0,88.7579,89.021,88.7278,88.8782,108100.0
2004-02-17 12:30:00,118.24,118.39,118.03,118.03,156100.0,88.9007,89.0135,88.7428,88.7428,156100.0
2004-02-17 13:00:00,118.1,118.2,118.03,118.05,21400.0,88.7954,88.8706,88.7428,88.7579,21400.0
2004-02-17 13:30:00,118.14,118.2,118.04,118.19,56300.0,88.8255,88.8706,88.7503,88.8631,56300.0
2004-02-17 14:00:00,118.19,118.55,118.14,118.51,90500.0,88.8631,89.1338,88.8255,89.1037,90500.0
2004-02-17 14:30:00,118.5,118.52,118.29,118.47,119100.0,89.0962,89.1112,88.9383,89.0736,119100.0
2004-02-17 15:00:00,118.47,118.55,118.27,118.5,398100.0,89.0736,89.1338,88.9233,89.0962,398100.0
2004-02-17 15:30:00,118.45,118.56,118.16,118.32,798400.0,89.0586,89.1413,88.8406,88.9609,798400.0
2004-02-17 16:00:00,118.34,118.58,118.34,118.58,78000.0,88.9759,89.1563,88.9759,89.1563,78000.0
2004-02-18 09:30:00,118.8,118.87,118.25,118.41,386100.0,89.3218,89.3744,88.9082,89.0285,386100.0
2004-02-18 10:00:00,118.45,118.5,118.25,118.25,130100.0,89.0586,89.0962,88.9082,88.9082,130100.0
2004-02-18 10:30:00,118.23,118.35,118.02,118.18,529400.0,88.8932,88.9834,88.7353,88.8556,529400.0
2004-02-18 11:00:00,118.17,118.39,118.14,118.35,114500.0,88.8481,89.0135,88.8255,88.9834,114500.0
2004-02-18 11:30:00,118.31,118.55,118.31,118.38,136900.0,88.9533,89.1338,88.9533,89.006,136900.0
2004-02-18 12:00:00,118.38,118.56,118.32,118.56,20100.0,89.006,89.1413,88.9609,89.1413,20100.0
2004-02-18 12:30:00,118.55,118.72,118.5,118.57,156000.0,89.1338,89.2616,89.0962,89.1488,156000.0
2004-02-18 13:00:00,118.53,118.68,118.44,118.45,34400.0,89.1188,89.2315,89.0511,89.0586,34400.0
2004-02-18 13:30:00,118.45,118.53,118.42,118.49,33700.0,89.0586,89.1188,89.036,89.0887,33700.0
2004-02-18 14:00:00,118.5,118.5,117.48,117.72,196000.0,89.0962,89.0962,88.3293,88.5097,196000.0
2004-02-18 14:30:00,117.7,117.97,117.67,117.81,251200.0,88.4947,88.6977,88.4721,88.5774,251200.0
2004-02-18 15:00:00,117.8,118.14,117.77,117.99,164000.0,88.5699,88.8255,88.5473,88.7127,164000.0
2004-02-18 15:30:00,117.94,118.11,117.8,117.89,319100.0,88.6752,88.803,88.5699,88.6376,319100.0
2004-02-18 16:00:00,117.88,117.95,117.81,117.93,11900.0,88.63,88.6827,88.5774,88.6676,11900.0
2004-02-19 09:30:00,118.8,118.94,118.57,118.71,227500.0,89.3218,89.427,89.1488,89.2541,227500.0
2004-02-19 10:00:00,118.62,118.68,118.08,118.16,399500.0,89.1864,89.2315,88.7804,88.8406,399500.0
2004-02-19 10:30:00,118.15,118.2,117.99,118.11,266400.0,88.833,88.8706,88.7127,88.803,266400.0
2004-02-19 11:00:00,118.13,118.13,117.77,118.12,107700.0,88.818,88.818,88.5473,88.8105,107700.0
2004-02-19 11:30:00,118.2,118.27,117.98,118.1,34200.0,88.8706,88.9233,88.7052,88.7954,34200.0
2004-02-19 12:00:00,118.07,118.32,117.84,118.28,192300.0,88.7729,88.9609,88.6,88.9308,192300.0
2004-02-19 12:30:00,118.29,118.29,118.01,118.01,32400.0,88.9383,88.9383,88.7278,88.7278,32400.0
2004-02-19 13:00:00,118.01,118.04,117.51,117.59,109500.0,88.7278,88.7503,88.3518,88.412,109500.0
2004-02-19 13:30:00,117.61,117.76,117.33,117.76,159500.0,88.427,88.5398,88.2165,88.5398,159500.0
2004-02-19 14:00:00,117.62,117.78,117.48,117.55,185000.0,88.4346,88.5549,88.3293,88.3819,185000.0
2004-02-19 14:30:00,117.54,117.61,117.05,117.1,362500.0,88.3744,88.427,88.006,88.0436,362500.0
2004-02-19 15:00:00,117.05,117.07,116.6,116.61,380400.0,88.006,88.021,87.6676,87.6752,380400.0
2004-02-19 15:30:00,116.61,116.61,115.8,115.93,1438700.0,87.6752,87.6752,87.0662,87.1639,1438700.0
2004-02-19 16:00:00,115.94,116.95,115.83,115.83,624300.0,87.1714,87.9308,87.0887,87.0887,624300.0
2004-02-20 09:30:00,116.14,116.15,115.07,115.21,505100.0,87.3218,87.3293,86.5173,86.6226,505100.0
2004-02-20 10:00:00,115.12,115.65,115.1,115.13,439400.0,86.5549,86.9534,86.5398,86.5624,439400.0
2004-02-20 10:30:00,115.12,115.3,114.6,114.66,706800.0,86.5549,86.6902,86.1639,86.209,706800.0
2004-02-20 11:00:00,114.64,115.19,114.6,115.19,204600.0,86.194,86.6075,86.1639,86.6075,204600.0
2004-02-20 11:30:00,115.21,115.45,115.21,115.37,147300.0,86.6226,86.803,86.6226,86.7429,147300.0
2004-02-20 12:00:00,115.32,115.42,115.0,115.0,95900.0,86.7053,86.7804,86.4647,86.4647,95900.0
2004-02-20 12:30:00,114.99,115.03,114.58,114.64,402300.0,86.4571,86.4872,86.1489,86.194,402300.0
2004-02-20 13:00:00,114.66,114.95,114.56,114.91,174500.0,86.209,86.4271,86.1338,86.397,174500.0
2004-02-20 13:30:00,114.92,115.52,114.8,115.41,393900.0,86.4045,86.8556,86.3143,86.7729,393900.0
2004-02-20 14:00:00,115.4,116.09,115.4,115.99,362700.0,86.7654,87.2842,86.7654,87.209,362700.0
2004-02-20 14:30:00,115.98,116.5,115.95,116.09,277400.0,87.2015,87.5925,87.1789,87.2842,277400.0
2004-02-20 15:00:00,116.07,116.12,115.56,116.06,224000.0,87.2692,87.3068,86.8857,87.2616,224000.0
2004-02-20 15:30:00,116.06,116.06,115.54,115.6,628600.0,87.2616,87.2616,86.8707,86.9158,628600.0
2004-02-20 16:00:00,115.59,115.6,115.37,115.49,493200.0,86.9083,86.9158,86.7429,86.8331,493200.0
2004-02-23 09:30:00,115.91,115.96,115.0,115.4,631400.0,87.1489,87.1865,86.4647,86.7654,631400.0
2004-02-23 10:00:00,115.43,115.52,114.61,114.88,603700.0,86.788,86.8556,86.1714,86.3744,603700.0
2004-02-23 10:30:00,114.83,115.05,114.64,115.04,472300.0,86.3368,86.5023,86.194,86.4947,472300.0
2004-02-23 11:00:00,115.03,115.05,114.49,114.5,368800.0,86.4872,86.5023,86.0812,86.0887,368800.0
2004-02-23 11:30:00,114.47,114.5,114.14,114.19,657400.0,86.0662,86.0887,85.8181,85.8557,657400.0
2004-02-23 12:00:00,114.18,114.24,113.9,114.12,273600.0,85.8481,85.8932,85.6376,85.803,273600.0
2004-02-23 12:30:00,114.13,114.3,114.0,114.14,245900.0,85.8105,85.9384,85.7128,85.8181,245900.0
2004-02-23 13:00:00,114.12,114.61,114.11,114.46,452000.0,85.803,86.1714,85.7955,86.0587,452000.0
2004-02-23 13:30:00,114.46,114.54,114.2,114.45,290800.0,86.0587,86.1188,85.8632,86.0511,290800.0
2004-02-23 14:00:00,114.45,114.46,113.82,113.95,298200.0,86.0511,86.0587,85.5775,85.6752,298200.0
2004-02-23 14:30:00,113.84,114.03,113.58,113.6,281900.0,85.5925,85.7354,85.397,85.412,281900.0
2004-02-23 15:00:00,113.62,113.99,113.61,113.75,487700.0,85.4271,85.7053,85.4196,85.5248,487700.0
2004-02-23 15:30:00,113.8,113.95,113.66,113.7,601900.0,85.5624,85.6752,85.4572,85.4872,601900.0
2004-02-23 16:00:00,113.7,113.94,113.69,113.94,255200.0,85.4872,85.6677,85.4797,85.6677,255200.0
2004-02-24 09:30:00,113.5,113.67,112.78,113.48,946400.0,85.3369,85.4647,84.7955,85.3218,946400.0
2004-02-24 10:00:00,113.45,113.81,112.6,113.75,957000.0,85.2993,85.5699,84.6602,85.5248,957000.0
2004-02-24 10:30:00,113.75,114.99,113.75,114.59,1867300.0,85.5248,86.4571,85.5248,86.1564,1867300.0
2004-02-24 11:00:00,114.49,114.54,113.83,113.92,435500.0,86.0812,86.1188,85.585,85.6526,435500.0
2004-02-24 11:30:00,113.93,114.05,113.81,113.96,108300.0,85.6602,85.7504,85.5699,85.6827,108300.0
2004-02-24 12:00:00,113.9,114.05,113.7,113.98,198100.0,85.6376,85.7504,85.4872,85.6978,198100.0
2004-02-24 12:30:00,114.0,114.09,113.97,113.99,273500.0,85.7128,85.7805,85.6902,85.7053,273500.0
2004-02-24 13:00:00,113.97,114.33,113.93,114.17,245200.0,85.6902,85.9609,85.6602,85.8406,245200.0
2004-02-24 13:30:00,114.18,114.28,113.92,114.05,289800.0,85.8481,85.9233,85.6526,85.7504,289800.0
2004-02-24 14:00:00,114.05,114.05,113.71,113.84,196800.0,85.7504,85.7504,85.4948,85.5925,196800.0
2004-02-24 14:30:00,113.75,113.85,113.31,113.51,536300.0,85.5248,85.6,85.194,85.3444,536300.0
2004-02-24 15:00:00,113.6,114.0,113.51,113.72,219300.0,85.412,85.7128,85.3444,85.5023,219300.0
2004-02-24 15:30:00,113.71,114.1,113.7,113.89,426600.0,85.4948,85.788,85.4872,85.6301,426600.0
2004-02-24 16:00:00,113.82,113.91,113.75,113.85,74400.0,85.5775,85.6451,85.5248,85.6,74400.0
2004-02-25 09:30:00,114.14,114.79,113.68,114.65,1476600.0,85.8181,86.3068,85.4722,86.2015,1476600.0
2004-02-25 10:00:00,114.64,114.81,114.38,114.58,476300.0,86.194,86.3218,85.9985,86.1489,476300.0
2004-02-25 10:30:00,114.57,114.6,114.35,114.4,145400.0,86.1414,86.1639,85.9759,86.0135,145400.0
2004-02-25 11:00:00,114.36,114.74,114.19,114.22,197800.0,85.9835,86.2692,85.8557,85.8782,197800.0
2004-02-25 11:30:00,114.24,114.28,113.97,114.15,157500.0,85.8932,85.9233,85.6902,85.8256,157500.0
2004-02-25 12:00:00,114.09,114.3,114.06,114.22,184800.0,85.7805,85.9384,85.7579,85.8782,184800.0
2004-02-25 12:30:00,114.28,114.58,114.27,114.58,230900.0,85.9233,86.1489,85.9158,86.1489,230900.0
2004-02-25 13:00:00,114.53,114.6,114.41,114.5,274000.0,86.1113,86.1639,86.0211,86.0887,274000.0
2004-02-25 13:30:00,114.54,114.69,114.43,114.54,113000.0,86.1188,86.2316,86.0361,86.1188,113000.0
2004-02-25 14:00:00,114.56,114.74,114.53,114.71,68300.0,86.1338,86.2692,86.1113,86.2466,68300.0
2004-02-25 14:30:00,114.73,114.94,114.55,114.63,367400.0,86.2617,86.4196,86.1263,86.1865,367400.0
2004-02-25 15:00:00,114.65,115.18,114.58,115.11,435000.0,86.2015,86.6,86.1489,86.5474,435000.0
2004-02-25 15:30:00,115.12,115.46,114.9,115.36,480800.0,86.5549,86.8105,86.3895,86.7353,480800.0
2004-02-25 16:00:00,115.35,115.4,115.25,115.4,245400.0,86.7278,86.7654,86.6526,86.7654,245400.0
2004-02-26 09:30:00,115.18,115.45,114.8,115.1,554400.0,86.6,86.803,86.3143,86.5398,554400.0
2004-02-26 10:00:00,115.1,115.45,114.86,115.43,387300.0,86.5398,86.803,86.3594,86.788,387300.0
2004-02-26 10:30:00,115.44,115.59,115.22,115.51,158300.0,86.7955,86.9083,86.6301,86.8481,158300.0
2004-02-26 11:00:00,115.59,116.02,115.58,115.89,566400.0,86.9083,87.2316,86.9007,87.1338,566400.0
2004-02-26 11:30:00,115.9,116.21,115.9,115.98,321700.0,87.1413,87.3744,87.1413,87.2015,321700.0
2004-02-26 12:00:00,115.99,116.15,115.95,116.07,169200.0,87.209,87.3293,87.1789,87.2692,169200.0
2004-02-26 12:30:00,116.02,116.38,116.0,116.33,340800.0,87.2316,87.5022,87.2165,87.4646,340800.0
2004-02-26 13:00:00,116.33,116.33,115.95,116.07,95900.0,87.4646,87.4646,87.1789,87.2692,95900.0
2004-02-26 13:30:00,116.0,116.13,115.95,116.1,80600.0,87.2165,87.3143,87.1789,87.2917,80600.0
2004-02-26 14:00:00,116.12,116.45,115.87,115.91,155700.0,87.3068,87.5549,87.1188,87.1489,155700.0
2004-02-26 14:30:00,115.89,116.14,115.82,116.04,303800.0,87.1338,87.3218,87.0812,87.2466,303800.0
2004-02-26 15:00:00,116.03,116.5,115.95,116.25,253100.0,87.2391,87.5925,87.1789,87.4045,253100.0
2004-02-26 15:30:00,116.26,116.49,116.15,116.17,432400.0,87.412,87.5849,87.3293,87.3443,432400.0
2004-02-26 16:00:00,116.15,116.21,116.05,116.1,129300.0,87.3293,87.3744,87.2541,87.2917,129300.0
2004-02-27 09:30:00,116.37,116.47,116.17,116.44,581200.0,87.4947,87.5699,87.3443,87.5474,581200.0
2004-02-27 10:00:00,116.45,117.0,116.41,116.7,525400.0,87.5549,87.9684,87.5248,87.7428,525400.0
2004-02-27 10:30:00,116.74,117.05,116.73,116.9,216000.0,87.7729,88.006,87.7654,87.8932,216000.0
2004-02-27 11:00:00,116.87,117.0,116.73,116.78,170700.0,87.8707,87.9684,87.7654,87.803,170700.0
2004-02-27 11:30:00,116.75,116.84,115.95,116.16,691300.0,87.7804,87.8481,87.1789,87.3368,691300.0
2004-02-27 12:00:00,116.13,116.29,116.08,116.21,198000.0,87.3143,87.4346,87.2767,87.3744,198000.0
2004-02-27 12:30:00,116.23,116.55,116.17,116.49,149300.0,87.3895,87.6301,87.3443,87.5849,149300.0
2004-02-27 13:00:00,116.5,116.73,116.47,116.66,89000.0,87.5925,87.7654,87.5699,87.7128,89000.0
2004-02-27 13:30:00,116.63,116.67,116.44,116.44,132400.0,87.6902,87.7203,87.5474,87.5474,132400.0
2004-02-27 14:00:00,116.4,116.87,116.38,116.79,197800.0,87.5173,87.8707,87.5022,87.8105,197800.0
2004-02-27 14:30:00,116.77,117.04,116.49,117.01,119500.0,87.7955,87.9985,87.5849,87.9759,119500.0
2004-02-27 15:00:00,117.01,117.1,116.85,116.98,304800.0,87.9759,88.0436,87.8556,87.9534,304800.0
2004-02-27 15:30:00,116.98,117.02,116.3,116.32,554700.0,87.9534,87.9834,87.4421,87.4571,554700.0
2004-02-27 16:00:00,116.39,116.57,116.37,116.57,121700.0,87.5098,87.6451,87.4947,87.6451,121700.0
2004-03-01 09:30:00,117.0,117.31,116.8,117.15,451800.0,87.9684,88.2015,87.818,88.0812,451800.0
2004-03-01 10:00:00,117.13,117.71,116.96,117.56,890500.0,88.0661,88.5022,87.9383,88.3894,890500.0
2004-03-01 10:30:00,117.55,117.69,117.32,117.37,537400.0,88.3819,88.4872,88.209,88.2466,537400.0
2004-03-01 11:00:00,117.37,117.55,117.17,117.5,457500.0,88.2466,88.3819,88.0962,88.3443,457500.0
2004-03-01 11:30:00,117.48,117.7,117.43,117.7,151700.0,88.3293,88.4947,88.2917,88.4947,151700.0
2004-03-01 12:00:00,117.72,117.97,117.7,117.85,148000.0,88.5097,88.6977,88.4947,88.6075,148000.0
2004-03-01 12:30:00,117.86,117.86,117.75,117.8,198700.0,88.615,88.615,88.5323,88.5699,198700.0
2004-03-01 13:00:00,117.82,118.0,117.68,117.99,219300.0,88.5849,88.7203,88.4797,88.7127,219300.0
2004-03-01 13:30:00,118.0,118.25,117.92,118.23,254700.0,88.7203,88.9082,88.6601,88.8932,254700.0
2004-03-01 14:00:00,118.25,118.33,118.14,118.17,211200.0,88.9082,88.9684,88.8255,88.8481,211200.0
2004-03-01 14:30:00,118.16,118.43,118.14,118.39,264300.0,88.8406,89.0436,88.8255,89.0135,264300.0
2004-03-01 15:00:00,118.37,118.45,118.17,118.34,397600.0,88.9985,89.0586,88.8481,88.9759,397600.0
2004-03-01 15:30:00,118.34,118.59,118.33,118.41,817300.0,88.9759,89.1639,88.9684,89.0285,817300.0
2004-03-01 16:00:00,118.38,118.55,118.36,118.49,271300.0,89.006,89.1338,88.9909,89.0887,271300.0
2004-03-02 09:30:00,118.4,118.85,114.43,118.84,703200.0,89.021,89.3593,86.0361,89.3518,703200.0
2004-03-02 10:00:00,118.78,118.9,118.62,118.7,341400.0,89.3067,89.3969,89.1864,89.2466,341400.0
2004-03-02 10:30:00,118.72,118.78,118.38,118.78,826400.0,89.2616,89.3067,89.006,89.3067,826400.0
2004-03-02 11:00:00,118.66,118.7,118.27,118.56,501100.0,89.2165,89.2466,88.9233,89.1413,501100.0
2004-03-02 11:30:00,118.55,118.68,118.39,118.55,268000.0,89.1338,89.2315,89.0135,89.1338,268000.0
2004-03-02 12:00:00,118.55,118.64,118.11,118.24,737700.0,89.1338,89.2015,88.803,88.9007,737700.0
2004-03-02 12:30:00,118.25,118.3,117.96,118.06,263100.0,88.9082,88.9458,88.6902,88.7654,263100.0
2004-03-02 13:00:00,118.06,118.35,117.95,118.31,487100.0,88.7654,88.9834,88.6827,88.9533,487100.0
2004-03-02 13:30:00,118.3,118.3,117.69,117.86,558000.0,88.9458,88.9458,88.4872,88.615,558000.0
2004-03-02 14:00:00,117.7,117.95,117.7,117.95,585700.0,88.4947,88.6827,88.4947,88.6827,585700.0
2004-03-02 14:30:00,117.92,118.05,117.74,117.92,428700.0,88.6601,88.7579,88.5248,88.6601,428700.0
2004-03-02 15:00:00,117.93,118.26,117.72,118.18,224000.0,88.6676,88.9157,88.5097,88.8556,224000.0
2004-03-02 15:30:00,118.22,118.23,117.62,117.62,420900.0,88.8857,88.8932,88.4346,88.4346,420900.0
2004-03-02 16:00:00,117.63,117.7,117.6,117.62,329600.0,88.4421,88.4947,88.4195,88.4346,329600.0
2004-03-03 09:30:00,117.39,117.51,116.65,116.86,1192700.0,88.2616,88.3518,87.7052,87.8631,1192700.0
2004-03-03 10:00:00,116.85,117.01,116.59,116.59,634700.0,87.8556,87.9759,87.6601,87.6601,634700.0
2004-03-03 10:30:00,116.65,116.9,116.57,116.8,134500.0,87.7052,87.8932,87.6451,87.818,134500.0
2004-03-03 11:00:00,116.82,117.21,116.78,117.11,207300.0,87.8331,88.1263,87.803,88.0511,207300.0
2004-03-03 11:30:00,117.06,117.19,116.86,117.19,78200.0,88.0135,88.1113,87.8631,88.1113,78200.0
2004-03-03 12:00:00,117.2,117.23,117.0,117.11,87800.0,88.1188,88.1413,87.9684,88.0511,87800.0
2004-03-03 12:30:00,117.11,117.14,116.96,117.05,34100.0,88.0511,88.0737,87.9383,88.006,34100.0
2004-03-03 13:00:00,117.05,117.57,117.05,117.52,225300.0,88.006,88.397,88.006,88.3594,225300.0
2004-03-03 13:30:00,117.51,118.12,117.51,118.05,416000.0,88.3518,88.8105,88.3518,88.7579,416000.0
2004-03-03 14:00:00,118.03,118.11,117.9,118.07,181300.0,88.7428,88.803,88.6451,88.7729,181300.0
2004-03-03 14:30:00,118.09,118.32,118.0,118.08,356900.0,88.7879,88.9609,88.7203,88.7804,356900.0
2004-03-03 15:00:00,118.09,118.2,118.05,118.1,55000.0,88.7879,88.8706,88.7579,88.7954,55000.0
2004-03-03 15:30:00,118.1,118.1,116.86,117.95,434400.0,88.7954,88.7954,87.8631,88.6827,434400.0
2004-03-03 16:00:00,117.92,117.95,117.67,117.69,84900.0,88.6601,88.6827,88.4721,88.4872,84900.0
2004-03-04 09:30:00,117.75,118.1,117.72,118.03,333000.0,88.5323,88.7954,88.5097,88.7428,333000.0
2004-03-04 10:00:00,118.04,118.07,117.37,117.66,281300.0,88.7503,88.7729,88.2466,88.4646,281300.0
2004-03-04 10:30:00,117.71,117.94,117.61,117.91,70300.0,88.5022,88.6752,88.427,88.6526,70300.0
2004-03-04 11:00:00,117.91,118.65,117.86,118.4,191600.0,88.6526,89.209,88.615,89.021,191600.0
2004-03-04 11:30:00,118.36,118.36,117.15,118.34,99900.0,88.9909,88.9909,88.0812,88.9759,99900.0
2004-03-04 12:00:00,118.35,118.6,118.33,118.47,65200.0,88.9834,89.1714,88.9684,89.0736,65200.0
2004-03-04 12:30:00,118.59,118.78,118.52,118.75,183500.0,89.1639,89.3067,89.1112,89.2842,183500.0
2004-03-04 13:00:00,118.77,118.86,118.65,118.83,62500.0,89.2992,89.3669,89.209,89.3443,62500.0
2004-03-04 13:30:00,118.81,118.84,118.56,118.66,206500.0,89.3293,89.3518,89.1413,89.2165,206500.0
2004-03-04 14:00:00,118.66,118.88,118.64,118.71,335500.0,89.2165,89.3819,89.2015,89.2541,335500.0
2004-03-04 14:30:00,118.7,118.9,118.6,118.87,106100.0,89.2466,89.3969,89.1714,89.3744,106100.0
2004-03-04 15:00:00,118.82,118.84,118.59,118.76,99000.0,89.3368,89.3518,89.1639,89.2917,99000.0
2004-03-04 15:30:00,118.72,119.3,118.71,119.21,229600.0,89.2616,89.6977,89.2541,89.63,229600.0
2004-03-04 16:00:00,119.2,119.28,119.15,119.22,95500.0,89.6225,89.6827,89.5849,89.6375,95500.0
2004-03-05 09:30:00,118.36,118.95,118.2,118.87,721200.0,88.9909,89.4345,88.8706,89.3744,721200.0
2004-03-05 10:00:00,118.9,120.0,117.45,119.94,809500.0,89.3969,90.224,88.3067,90.1789,809500.0
2004-03-05 10:30:00,120.0,120.43,119.81,119.88,481000.0,90.224,90.5473,90.0811,90.1338,481000.0
2004-03-05 11:00:00,119.89,120.06,119.0,119.34,812400.0,90.1413,90.2691,89.4721,89.7278,812400.0
2004-03-05 11:30:00,119.33,119.51,119.12,119.43,333700.0,89.7202,89.8556,89.5624,89.7954,333700.0
2004-03-05 12:00:00,119.46,119.84,119.31,119.75,123000.0,89.818,90.1037,89.7052,90.036,123000.0
2004-03-05 12:30:00,119.71,119.8,119.33,119.61,289600.0,90.006,90.0736,89.7202,89.9308,289600.0
2004-03-05 13:00:00,119.61,119.69,119.44,119.61,26300.0,89.9308,89.9909,89.803,89.9308,26300.0
2004-03-05 13:30:00,119.57,119.74,119.45,119.49,47700.0,89.9007,90.0285,89.8105,89.8405,47700.0
2004-03-05 14:00:00,119.6,119.8,119.49,119.63,128200.0,89.9232,90.0736,89.8405,89.9458,128200.0
2004-03-05 14:30:00,119.62,119.79,119.55,119.64,88600.0,89.9383,90.0661,89.8857,89.9533,88600.0
2004-03-05 15:00:00,119.63,119.88,119.56,119.86,136100.0,89.9458,90.1338,89.8932,90.1187,136100.0
2004-03-05 15:30:00,119.88,119.95,119.29,119.38,270100.0,90.1338,90.1864,89.6902,89.7578,270100.0
2004-03-05 16:00:00,119.39,119.52,119.34,119.45,27600.0,89.7654,89.8631,89.7278,89.8105,27600.0
2004-03-08 09:30:00,119.81,120.33,119.74,120.17,281400.0,90.0811,90.4721,90.0285,90.3518,281400.0
2004-03-08 10:00:00,119.96,120.05,119.76,119.77,245800.0,90.1939,90.2616,90.0435,90.0511,245800.0
2004-03-08 10:30:00,119.8,119.98,119.56,119.56,182500.0,90.0736,90.209,89.8932,89.8932,182500.0
2004-03-08 11:00:00,119.56,119.89,119.56,119.76,79000.0,89.8932,90.1413,89.8932,90.0435,79000.0
2004-03-08 11:30:00,119.78,119.94,119.68,119.94,34900.0,90.0586,90.1789,89.9834,90.1789,34900.0
2004-03-08 12:00:00,119.98,120.0,119.8,119.84,49900.0,90.209,90.224,90.0736,90.1037,49900.0
2004-03-08 12:30:00,119.84,119.85,119.35,119.66,277200.0,90.1037,90.1112,89.7353,89.9684,277200.0
2004-03-08 13:00:00,119.64,119.73,119.37,119.43,112600.0,89.9533,90.021,89.7503,89.7954,112600.0
2004-03-08 13:30:00,119.44,119.49,118.7,118.7,227900.0,89.803,89.8405,89.2466,89.2466,227900.0
2004-03-08 14:00:00,118.7,118.8,118.41,118.43,748700.0,89.2466,89.3218,89.0285,89.0436,748700.0
2004-03-08 14:30:00,118.44,118.67,118.26,118.58,222100.0,89.0511,89.224,88.9157,89.1563,222100.0
2004-03-08 15:00:00,118.59,118.59,118.16,118.43,566000.0,89.1639,89.1639,88.8406,89.0436,566000.0
2004-03-08 15:30:00,118.42,118.48,117.92,117.96,318300.0,89.036,89.0812,88.6601,88.6902,318300.0
2004-03-08 16:00:00,117.8,118.09,117.73,117.75,135800.0,88.5699,88.7879,88.5173,88.5323,135800.0
2004-03-09 09:30:00,117.9,118.3,117.55,118.23,435200.0,88.6451,88.9458,88.3819,88.8932,435200.0
2004-03-09 10:00:00,118.28,118.3,117.43,117.59,711300.0,88.9308,88.9458,88.2917,88.412,711300.0
2004-03-09 10:30:00,117.57,117.69,117.13,117.44,404300.0,88.397,88.4872,88.0661,88.2992,404300.0
2004-03-09 11:00:00,117.57,117.9,117.49,117.85,413400.0,88.397,88.6451,88.3368,88.6075,413400.0
2004-03-09 11:30:00,117.86,117.95,117.51,117.51,192800.0,88.615,88.6827,88.3518,88.3518,192800.0
2004-03-09 12:00:00,117.45,117.58,117.21,117.42,210000.0,88.3067,88.4045,88.1263,88.2842,210000.0
2004-03-09 12:30:00,117.43,117.75,117.35,117.4,133600.0,88.2917,88.5323,88.2315,88.2691,133600.0
2004-03-09 13:00:00,117.41,117.5,117.19,117.43,217200.0,88.2767,88.3443,88.1113,88.2917,217200.0
2004-03-09 13:30:00,117.41,117.51,117.13,117.19,167600.0,88.2767,88.3518,88.0661,88.1113,167600.0
2004-03-09 14:00:00,117.21,117.45,116.74,116.9,357800.0,88.1263,88.3067,87.7729,87.8932,357800.0
2004-03-09 14:30:00,116.88,116.9,116.53,116.7,385200.0,87.8782,87.8932,87.615,87.7428,385200.0
2004-03-09 15:00:00,116.7,116.89,116.38,116.58,345800.0,87.7428,87.8857,87.5022,87.6526,345800.0
2004-03-09 15:30:00,116.57,117.1,116.56,116.9,846300.0,87.6451,88.0436,87.6376,87.8932,846300.0
2004-03-09 16:00:00,116.9,116.98,116.81,116.86,76100.0,87.8932,87.9534,87.8255,87.8631,76100.0
2004-03-10 09:30:00,117.07,117.21,116.75,117.12,323000.0,88.021,88.1263,87.7804,88.0586,323000.0
2004-03-10 10:00:00,117.11,117.2,116.66,117.16,664500.0,88.0511,88.1188,87.7128,88.0887,664500.0
2004-03-10 10:30:00,117.26,117.76,117.25,117.58,634500.0,88.1639,88.5398,88.1564,88.4045,634500.0
2004-03-10 11:00:00,117.36,117.7,117.23,117.29,375200.0,88.2391,88.4947,88.1413,88.1864,375200.0
2004-03-10 11:30:00,117.26,117.28,116.91,117.01,158400.0,88.1639,88.1789,87.9007,87.9759,158400.0
2004-03-10 12:00:00,117.15,117.19,116.97,117.13,146600.0,88.0812,88.1113,87.9458,88.0661,146600.0
2004-03-10 12:30:00,117.06,117.1,116.81,117.1,168400.0,88.0135,88.0436,87.8255,88.0436,168400.0
2004-03-10 13:00:00,117.15,117.15,116.12,116.21,1014200.0,88.0812,88.0812,87.3068,87.3744,1014200.0
2004-03-10 13:30:00,116.18,116.35,115.65,115.87,702600.0,87.3519,87.4797,86.9534,87.1188,702600.0
2004-03-10 14:00:00,115.91,116.18,115.78,115.78,342500.0,87.1489,87.3519,87.0511,87.0511,342500.0
2004-03-10 14:30:00,115.8,116.1,115.7,115.75,484700.0,87.0662,87.2917,86.991,87.0286,484700.0
2004-03-10 15:00:00,115.8,116.54,114.63,114.65,1541300.0,87.0662,87.6225,86.1865,86.2015,1541300.0
2004-03-10 15:30:00,114.63,114.98,114.34,114.56,1167100.0,86.1865,86.4496,85.9684,86.1338,1167100.0
2004-03-10 16:00:00,114.55,114.7,114.19,114.35,489700.0,86.1263,86.2391,85.8557,85.9759,489700.0
2004-03-11 09:30:00,113.92,114.45,113.35,114.33,2163700.0,85.6526,86.0511,85.2241,85.9609,2163700.0
2004-03-11 10:00:00,114.34,114.8,113.91,114.8,986200.0,85.9684,86.3143,85.6451,86.3143,986200.0
2004-03-11 10:30:00,114.79,114.95,114.35,114.45,845300.0,86.3068,86.4271,85.9759,86.0511,845300.0
2004-03-11 11:00:00,114.41,114.56,114.13,114.43,659500.0,86.0211,86.1338,85.8105,86.0361,659500.0
2004-03-11 11:30:00,114.44,114.79,114.36,114.75,250900.0,86.0436,86.3068,85.9835,86.2767,250900.0
2004-03-11 12:00:00,114.7,115.51,114.55,115.37,909400.0,86.2391,86.8481,86.1263,86.7429,909400.0
2004-03-11 12:30:00,115.4,115.82,115.33,115.8,379600.0,86.7654,87.0812,86.7128,87.0662,379600.0
2004-03-11 13:00:00,115.81,116.0,115.5,115.58,573400.0,87.0737,87.2165,86.8406,86.9007,573400.0
2004-03-11 13:30:00,115.54,115.57,115.06,115.06,415100.0,86.8707,86.8932,86.5098,86.5098,415100.0
2004-03-11 14:00:00,115.08,115.55,114.95,115.26,291700.0,86.5248,86.8782,86.4271,86.6601,291700.0
2004-03-11 14:30:00,115.21,115.73,114.5,114.74,556100.0,86.6226,87.0135,86.0887,86.2692,556100.0
2004-03-11 15:00:00,114.75,115.57,113.9,113.97,777500.0,86.2767,86.8932,85.6376,85.6902,777500.0
2004-03-11 15:30:00,114.0,114.1,113.08,113.29,1445400.0,85.7128,85.788,85.0211,85.179,1445400.0
2004-03-11 16:00:00,113.31,113.35,113.06,113.15,106100.0,85.194,85.2241,85.006,85.0737,106100.0
2004-03-12 09:30:00,114.0,114.65,113.9,114.34,1130800.0,85.7128,86.2015,85.6376,85.9684,1130800.0
2004-03-12 10:00:00,114.35,114.5,113.83,113.95,699500.0,85.9759,86.0887,85.585,85.6752,699500.0
2004-03-12 10:30:00,113.94,114.19,113.82,114.01,340600.0,85.6677,85.8557,85.5775,85.7203,340600.0
2004-03-12 11:00:00,114.02,115.09,114.0,115.08,582900.0,85.7278,86.5323,85.7128,86.5248,582900.0
2004-03-12 11:30:00,115.11,115.4,114.78,115.37,653700.0,86.5474,86.7654,86.2993,86.7429,653700.0
2004-03-12 12:00:00,115.37,115.85,115.07,115.23,222800.0,86.7429,87.1037,86.5173,86.6376,222800.0
2004-03-12 12:30:00,115.23,115.27,114.02,114.96,302400.0,86.6376,86.6677,85.7278,86.4346,302400.0
2004-03-12 13:00:00,114.97,115.2,114.91,114.91,100900.0,86.4421,86.615,86.397,86.397,100900.0
2004-03-12 13:30:00,114.95,115.14,114.85,115.04,87800.0,86.4271,86.5699,86.3519,86.4947,87800.0
2004-03-12 14:00:00,115.04,115.34,114.26,115.11,247100.0,86.4947,86.7203,85.9083,86.5474,247100.0
2004-03-12 14:30:00,115.12,115.59,115.06,115.4,379900.0,86.5549,86.9083,86.5098,86.7654,379900.0
2004-03-12 15:00:00,115.39,115.69,115.22,115.63,659300.0,86.7579,86.9835,86.6301,86.9383,659300.0
2004-03-12 15:30:00,115.65,116.94,115.5,116.24,783100.0,86.9534,87.9233,86.8406,87.397,783100.0
2004-03-12 16:00:00,116.25,116.27,116.05,116.21,271800.0,87.4045,87.4195,87.2541,87.3744,271800.0
2004-03-15 09:30:00,115.82,115.88,115.3,115.32,945700.0,87.0812,87.1263,86.6902,86.7053,945700.0
2004-03-15 10:00:00,115.3,115.84,114.75,115.58,735200.0,86.6902,87.0962,86.2767,86.9007,735200.0
2004-03-15 10:30:00,115.55,115.7,114.36,114.47,1019700.0,86.8782,86.991,85.9835,86.0662,1019700.0
2004-03-15 11:00:00,114.44,114.69,114.02,114.13,835400.0,86.0436,86.2316,85.7278,85.8105,835400.0
2004-03-15 11:30:00,114.16,114.24,113.57,113.74,873300.0,85.8331,85.8932,85.3895,85.5173,873300.0
2004-03-15 12:00:00,113.75,114.14,113.57,114.04,422400.0,85.5248,85.8181,85.3895,85.7429,422400.0
2004-03-15 12:30:00,114.04,114.4,113.8,114.38,667400.0,85.7429,86.0135,85.5624,85.9985,667400.0
2004-03-15 13:00:00,114.38,114.4,113.73,113.75,421300.0,85.9985,86.0135,85.5098,85.5248,421300.0
2004-03-15 13:30:00,113.75,114.13,113.55,114.13,385400.0,85.5248,85.8105,85.3745,85.8105,385400.0
2004-03-15 14:00:00,114.11,114.5,113.94,114.0,616400.0,85.7955,86.0887,85.6677,85.7128,616400.0
2004-03-15 14:30:00,114.06,114.2,113.83,113.94,239000.0,85.7579,85.8632,85.585,85.6677,239000.0
2004-03-15 15:00:00,113.93,114.18,113.56,113.56,1402300.0,85.6602,85.8481,85.382,85.382,1402300.0
2004-03-15 15:30:00,113.6,113.6,112.82,112.82,1469700.0,85.412,85.412,84.8256,84.8256,1469700.0
2004-03-15 16:00:00,112.92,113.51,112.91,113.15,142300.0,84.9008,85.3444,84.8933,85.0737,142300.0
2004-03-16 09:30:00,114.03,114.53,113.92,113.96,1660300.0,85.7354,86.1113,85.6526,85.6827,1660300.0
2004-03-16 10:00:00,113.94,114.12,113.31,113.65,969600.0,85.6677,85.803,85.194,85.4496,969600.0
2004-03-16 10:30:00,113.65,113.86,113.55,113.72,273700.0,85.4496,85.6075,85.3745,85.5023,273700.0
2004-03-16 11:00:00,113.67,113.67,113.31,113.46,557500.0,85.4647,85.4647,85.194,85.3068,557500.0
2004-03-16 11:30:00,113.46,113.46,113.01,113.37,367000.0,85.3068,85.3068,84.9684,85.2391,367000.0
2004-03-16 12:00:00,113.4,113.4,112.02,112.4,2432100.0,85.2617,85.2617,84.2241,84.5098,2432100.0
2004-03-16 12:30:00,112.43,112.5,112.08,112.1,858500.0,84.5324,84.585,84.2692,84.2842,858500.0
2004-03-16 13:00:00,112.11,112.72,112.08,112.72,1825500.0,84.2918,84.7504,84.2692,84.7504,1825500.0
2004-03-16 13:30:00,112.67,112.68,112.49,112.58,353000.0,84.7128,84.7203,84.5775,84.6451,353000.0
2004-03-16 14:00:00,112.58,113.24,112.45,112.94,1568900.0,84.6451,85.1414,84.5474,84.9158,1568900.0
2004-03-16 14:30:00,112.91,113.34,112.05,112.35,2061100.0,84.8933,85.2166,84.2467,84.4722,2061100.0
2004-03-16 15:00:00,112.2,112.79,112.04,112.54,861000.0,84.3594,84.803,84.2391,84.6151,861000.0
2004-03-16 15:30:00,112.61,113.86,112.54,113.27,1870300.0,84.6677,85.6075,84.6151,85.1639,1870300.0
2004-03-16 16:00:00,113.26,113.3,113.05,113.18,128200.0,85.1564,85.1865,84.9985,85.0963,128200.0
2004-03-17 09:30:00,113.85,114.72,113.8,114.4,2455500.0,85.6,86.2541,85.5624,86.0135,2455500.0
2004-03-17 10:00:00,114.44,114.82,114.41,114.72,362200.0,86.0436,86.3293,86.0211,86.2541,362200.0
2004-03-17 10:30:00,114.76,114.88,114.4,114.52,225700.0,86.2842,86.3744,86.0135,86.1038,225700.0
2004-03-17 11:00:00,114.5,115.23,114.49,115.03,801500.0,86.0887,86.6376,86.0812,86.4872,801500.0
2004-03-17 11:30:00,115.02,115.14,114.77,114.8,505600.0,86.4797,86.5699,86.2917,86.3143,505600.0
2004-03-17 12:00:00,114.82,114.95,114.63,114.8,280700.0,86.3293,86.4271,86.1865,86.3143,280700.0
2004-03-17 12:30:00,114.81,114.95,114.72,114.79,264700.0,86.3218,86.4271,86.2541,86.3068,264700.0
2004-03-17 13:00:00,114.82,114.98,114.67,114.97,37800.0,86.3293,86.4496,86.2165,86.4421,37800.0
2004-03-17 13:30:00,114.98,115.13,114.93,114.93,267400.0,86.4496,86.5624,86.412,86.412,267400.0
2004-03-17 14:00:00,114.98,115.18,114.79,114.79,174200.0,86.4496,86.6,86.3068,86.3068,174200.0
2004-03-17 14:30:00,114.79,115.43,114.7,115.2,784300.0,86.3068,86.788,86.2391,86.615,784300.0
2004-03-17 15:00:00,115.21,115.54,115.14,115.47,610300.0,86.6226,86.8707,86.5699,86.818,610300.0
2004-03-17 15:30:00,115.47,115.64,114.97,115.05,1435000.0,86.818,86.9459,86.4421,86.5023,1435000.0
2004-03-17 16:00:00,115.16,115.37,115.0,115.3,335300.0,86.585,86.7429,86.4647,86.6902,335300.0
2004-03-18 09:30:00,114.94,115.1,114.48,114.93,1291700.0,86.4196,86.5398,86.0737,86.412,1291700.0
2004-03-18 10:00:00,114.99,114.99,114.17,114.48,1050200.0,86.4571,86.4571,85.8406,86.0737,1050200.0
2004-03-18 10:30:00,114.49,114.54,114.07,114.25,335000.0,86.0812,86.1188,85.7654,85.9008,335000.0
2004-03-18 11:00:00,114.18,114.21,113.58,113.73,784800.0,85.8481,85.8707,85.397,85.5098,784800.0
2004-03-18 11:30:00,113.72,114.0,113.67,113.78,733900.0,85.5023,85.7128,85.4647,85.5474,733900.0
2004-03-18 12:00:00,113.81,113.88,113.42,113.43,525400.0,85.5699,85.6226,85.2767,85.2842,525400.0
2004-03-18 12:30:00,113.43,114.35,113.35,114.1,608400.0,85.2842,85.9759,85.2241,85.788,608400.0
2004-03-18 13:00:00,114.1,115.15,113.66,114.8,1113700.0,85.788,86.5774,85.4572,86.3143,1113700.0
2004-03-18 13:30:00,114.85,114.94,114.48,114.55,376500.0,86.3519,86.4196,86.0737,86.1263,376500.0
2004-03-18 14:00:00,114.57,114.7,114.18,114.25,239000.0,86.1414,86.2391,85.8481,85.9008,239000.0
2004-03-18 14:30:00,114.25,114.33,114.11,114.28,109500.0,85.9008,85.9609,85.7955,85.9233,109500.0
2004-03-18 15:00:00,114.28,115.1,114.26,115.1,588100.0,85.9233,86.5398,85.9083,86.5398,588100.0
2004-03-18 15:30:00,115.12,115.23,114.52,114.57,707500.0,86.5549,86.6376,86.1038,86.1414,707500.0
2004-03-18 16:00:00,114.62,114.73,114.57,114.67,49900.0,86.179,86.2617,86.1414,86.2165,49900.0
2004-03-19 09:30:00,114.75,114.9,111.73,114.05,883900.0,86.2767,86.3895,84.0061,85.7504,883900.0
2004-03-19 10:00:00,114.03,114.22,113.82,114.2,350700.0,85.7354,85.8782,85.5775,85.8632,350700.0
2004-03-19 10:30:00,114.13,114.74,114.09,114.47,649300.0,85.8105,86.2692,85.7805,86.0662,649300.0
2004-03-19 11:00:00,114.44,114.77,114.31,114.48,171300.0,86.0436,86.2917,85.9459,86.0737,171300.0
2004-03-19 11:30:00,114.5,115.12,114.37,114.8,741000.0,86.0887,86.5549,85.991,86.3143,741000.0
2004-03-19 12:00:00,114.8,114.91,114.72,114.72,215100.0,86.3143,86.397,86.2541,86.2541,215100.0
2004-03-19 12:30:00,114.69,114.74,114.5,114.57,132000.0,86.2316,86.2692,86.0887,86.1414,132000.0
2004-03-19 13:00:00,114.57,114.88,114.38,114.4,328400.0,86.1414,86.3744,85.9985,86.0135,328400.0
2004-03-19 13:30:00,114.38,114.62,114.3,114.57,272100.0,85.9985,86.179,85.9384,86.1414,272100.0
2004-03-19 14:00:00,114.56,114.83,114.51,114.82,314600.0,86.1338,86.3368,86.0962,86.3293,314600.0
2004-03-19 14:30:00,114.81,114.88,114.36,114.45,326000.0,86.3218,86.3744,85.9835,86.0511,326000.0
2004-03-19 15:00:00,114.45,114.49,113.87,114.09,1099600.0,86.0511,86.0812,85.6151,85.7805,1099600.0
2004-03-19 15:30:00,114.09,114.09,113.47,113.63,1026000.0,85.7805,85.7805,85.3143,85.4346,1026000.0
2004-03-19 16:00:00,113.58,113.6,113.29,113.5,288800.0,85.397,85.412,85.179,85.3369,288800.0
2004-03-22 09:30:00,112.63,113.15,111.52,111.59,1345400.0,84.6827,85.0737,83.8482,83.9008,1345400.0
2004-03-22 10:00:00,111.58,114.64,111.32,111.44,1393100.0,83.8933,86.194,83.6978,83.788,1393100.0
2004-03-22 10:30:00,111.48,112.32,111.31,112.28,1056400.0,83.8181,84.4497,83.6903,84.4196,1056400.0
2004-03-22 11:00:00,112.31,112.56,112.15,112.5,587300.0,84.4421,84.6301,84.3218,84.585,587300.0
2004-03-22 11:30:00,112.49,112.56,111.85,112.1,667200.0,84.5775,84.6301,84.0963,84.2842,667200.0
2004-03-22 12:00:00,112.05,112.1,111.76,111.84,462300.0,84.2467,84.2842,84.0286,84.0888,462300.0
2004-03-22 12:30:00,111.8,112.12,111.8,111.99,81500.0,84.0587,84.2993,84.0587,84.2015,81500.0
2004-03-22 13:00:00,111.99,112.03,111.44,111.62,292600.0,84.2015,84.2316,83.788,83.9234,292600.0
2004-03-22 13:30:00,111.59,111.86,111.44,111.63,174000.0,83.9008,84.1038,83.788,83.9309,174000.0
2004-03-22 14:00:00,111.53,112.62,111.1,111.36,552800.0,83.8557,84.6752,83.5324,83.7279,552800.0
2004-03-22 14:30:00,111.35,112.04,111.28,111.51,956900.0,83.7203,84.2391,83.6677,83.8406,956900.0
2004-03-22 15:00:00,111.5,111.92,111.32,111.56,452700.0,83.8331,84.1489,83.6978,83.8782,452700.0
2004-03-22 15:30:00,111.55,111.9,111.27,111.62,693100.0,83.8707,84.1339,83.6602,83.9234,693100.0
2004-03-22 16:00:00,111.6,111.6,111.38,111.51,176400.0,83.9083,83.9083,83.7429,83.8406,176400.0
2004-03-23 09:30:00,112.32,113.0,112.05,112.84,1474500.0,84.4497,84.9609,84.2467,84.8406,1474500.0
2004-03-23 10:00:00,112.82,113.15,112.25,113.06,329300.0,84.8256,85.0737,84.397,85.006,329300.0
2004-03-23 10:30:00,113.03,113.04,112.43,112.75,557800.0,84.9835,84.991,84.5324,84.773,557800.0
2004-03-23 11:00:00,112.75,112.76,112.18,112.24,333600.0,84.773,84.7805,84.3444,84.3895,333600.0
2004-03-23 11:30:00,112.21,112.25,111.74,112.1,612700.0,84.367,84.397,84.0136,84.2842,612700.0
2004-03-23 12:00:00,112.1,112.12,111.57,111.58,297500.0,84.2842,84.2993,83.8858,83.8933,297500.0
2004-03-23 12:30:00,111.58,111.76,111.27,111.75,313900.0,83.8933,84.0286,83.6602,84.0211,313900.0
2004-03-23 13:00:00,111.76,111.89,111.59,111.67,173200.0,84.0286,84.1264,83.9008,83.9609,173200.0
2004-03-23 13:30:00,111.74,112.38,111.72,112.23,566600.0,84.0136,84.4948,83.9985,84.382,566600.0
2004-03-23 14:00:00,112.24,112.37,112.03,112.23,272700.0,84.3895,84.4873,84.2316,84.382,272700.0
2004-03-23 14:30:00,112.24,112.46,112.14,112.43,317300.0,84.3895,84.5549,84.3143,84.5324,317300.0
2004-03-23 15:00:00,112.4,112.54,112.13,112.45,430100.0,84.5098,84.6151,84.3068,84.5474,430100.0
2004-03-23 15:30:00,112.51,112.66,111.9,111.92,1063900.0,84.5925,84.7053,84.1339,84.1489,1063900.0
2004-03-23 16:00:00,111.9,111.96,111.8,111.82,278200.0,84.1339,84.179,84.0587,84.0737,278200.0
2004-03-24 09:30:00,112.02,112.5,111.4,111.94,753100.0,84.2241,84.585,83.7579,84.164,753100.0
2004-03-24 10:00:00,111.92,112.15,111.64,111.84,404900.0,84.1489,84.3218,83.9384,84.0888,404900.0
2004-03-24 10:30:00,111.78,111.95,111.28,111.52,448000.0,84.0437,84.1715,83.6677,83.8482,448000.0
2004-03-24 11:00:00,111.5,111.8,110.72,111.74,1212400.0,83.8331,84.0587,83.2467,84.0136,1212400.0
2004-03-24 11:30:00,111.75,111.81,111.1,111.67,376700.0,84.0211,84.0662,83.5324,83.9609,376700.0
2004-03-24 12:00:00,111.66,112.22,111.66,112.19,661700.0,83.9534,84.3745,83.9534,84.3519,661700.0
2004-03-24 12:30:00,112.2,112.36,112.03,112.05,388400.0,84.3594,84.4797,84.2316,84.2467,388400.0
2004-03-24 13:00:00,112.07,112.09,111.85,111.98,326300.0,84.2617,84.2767,84.0963,84.194,326300.0
2004-03-24 13:30:00,111.98,112.17,111.77,112.1,240400.0,84.194,84.3369,84.0361,84.2842,240400.0
2004-03-24 14:00:00,112.02,112.1,111.77,111.84,195700.0,84.2241,84.2842,84.0361,84.0888,195700.0
2004-03-24 14:30:00,111.92,112.04,111.62,111.79,205000.0,84.1489,84.2391,83.9234,84.0512,205000.0
2004-03-24 15:00:00,111.74,111.79,111.32,111.48,393200.0,84.0136,84.0512,83.6978,83.8181,393200.0
2004-03-24 15:30:00,111.47,111.72,111.16,111.43,418400.0,83.8106,83.9985,83.5775,83.7805,418400.0
2004-03-24 16:00:00,111.44,111.5,111.3,111.48,155700.0,83.788,83.8331,83.6828,83.8181,155700.0
2004-03-25 09:30:00,112.35,112.61,112.0,112.45,1763900.0,84.4722,84.6677,84.2091,84.5474,1763900.0
2004-03-25 10:00:00,112.48,112.6,112.26,112.43,872900.0,84.57,84.6602,84.4045,84.5324,872900.0
2004-03-25 10:30:00,112.42,113.01,112.3,112.93,288900.0,84.5248,84.9684,84.4346,84.9083,288900.0
2004-03-25 11:00:00,112.96,113.17,112.72,113.08,497200.0,84.9309,85.0887,84.7504,85.0211,497200.0
2004-03-25 11:30:00,113.08,113.2,112.97,113.14,203300.0,85.0211,85.1113,84.9384,85.0662,203300.0
2004-03-25 12:00:00,113.14,113.38,113.1,113.38,235700.0,85.0662,85.2466,85.0361,85.2466,235700.0
2004-03-25 12:30:00,113.48,113.75,113.46,113.47,466600.0,85.3218,85.5248,85.3068,85.3143,466600.0
2004-03-25 13:00:00,113.5,113.65,113.42,113.6,457500.0,85.3369,85.4496,85.2767,85.412,457500.0
2004-03-25 13:30:00,113.62,113.64,113.49,113.57,236200.0,85.4271,85.4421,85.3293,85.3895,236200.0
2004-03-25 14:00:00,113.62,113.74,113.47,113.64,168800.0,85.4271,85.5173,85.3143,85.4421,168800.0
2004-03-25 14:30:00,113.62,113.71,113.51,113.56,237400.0,85.4271,85.4948,85.3444,85.382,237400.0
2004-03-25 15:00:00,113.58,114.06,113.58,114.06,654900.0,85.397,85.7579,85.397,85.7579,654900.0
2004-03-25 15:30:00,114.06,114.19,113.9,114.16,1122100.0,85.7579,85.8557,85.6376,85.8331,1122100.0
2004-03-25 16:00:00,114.2,114.29,114.03,114.03,232200.0,85.8632,85.9308,85.7354,85.7354,232200.0
2004-03-26 09:30:00,113.66,114.5,113.59,114.28,677200.0,85.6136,86.2463,85.5608,86.0806,677200.0
2004-03-26 10:00:00,114.25,114.49,114.09,114.42,424700.0,86.058,86.2387,85.9375,86.186,424700.0
2004-03-26 10:30:00,114.43,114.43,114.01,114.3,194300.0,86.1936,86.1936,85.8772,86.0956,194300.0
2004-03-26 11:00:00,114.3,114.72,114.22,114.52,696000.0,86.0956,86.412,86.0354,86.2613,696000.0
2004-03-26 11:30:00,114.54,114.99,114.54,114.71,276200.0,86.2764,86.6154,86.2764,86.4045,276200.0
2004-03-26 12:00:00,114.74,114.83,114.56,114.61,146500.0,86.4271,86.4949,86.2915,86.3291,146500.0
2004-03-26 12:30:00,114.55,114.62,114.4,114.55,197800.0,86.2839,86.3367,86.171,86.2839,197800.0
2004-03-26 13:00:00,114.55,114.64,114.47,114.47,78700.0,86.2839,86.3517,86.2237,86.2237,78700.0
2004-03-26 13:30:00,114.5,114.57,114.35,114.37,150400.0,86.2463,86.299,86.1333,86.1484,150400.0
2004-03-26 14:00:00,114.37,114.67,114.35,114.6,392700.0,86.1484,86.3743,86.1333,86.3216,392700.0
2004-03-26 14:30:00,114.6,114.69,114.56,114.63,258400.0,86.3216,86.3894,86.2915,86.3442,258400.0
2004-03-26 15:00:00,114.6,114.9,114.46,114.5,221300.0,86.3216,86.5476,86.2162,86.2463,221300.0
2004-03-26 15:30:00,114.46,114.54,113.98,114.05,952500.0,86.2162,86.2764,85.8546,85.9073,952500.0
2004-03-26 16:00:00,114.11,114.25,113.98,114.17,373500.0,85.9525,86.058,85.8546,85.9977,373500.0
2004-03-29 09:30:00,115.0,115.81,114.92,115.64,746400.0,86.6229,87.233,86.5626,87.105,746400.0
2004-03-29 10:00:00,115.65,116.36,115.65,116.19,867100.0,87.1125,87.6473,87.1125,87.5193,867100.0
2004-03-29 10:30:00,116.19,116.5,116.12,116.33,554700.0,87.5193,87.7528,87.4665,87.6247,554700.0
2004-03-29 11:00:00,116.36,116.45,116.21,116.41,462400.0,87.6473,87.7151,87.5343,87.685,462400.0
2004-03-29 11:30:00,116.41,116.45,116.18,116.27,217100.0,87.685,87.7151,87.5117,87.5795,217100.0
2004-03-29 12:00:00,116.28,116.37,116.2,116.28,129900.0,87.5871,87.6548,87.5268,87.5871,129900.0
2004-03-29 12:30:00,116.28,116.3,116.06,116.14,131200.0,87.5871,87.6021,87.4213,87.4816,131200.0
2004-03-29 13:00:00,116.15,116.15,116.0,116.08,164200.0,87.4891,87.4891,87.3761,87.4364,164200.0
2004-03-29 13:30:00,116.11,116.23,116.03,116.14,157700.0,87.459,87.5494,87.3987,87.4816,157700.0
2004-03-29 14:00:00,116.14,116.3,116.04,116.12,161800.0,87.4816,87.6021,87.4063,87.4665,161800.0
2004-03-29 14:30:00,116.13,116.19,115.8,116.15,425900.0,87.4741,87.5193,87.2255,87.4891,425900.0
2004-03-29 15:00:00,116.2,116.25,115.75,115.8,455800.0,87.5268,87.5645,87.1878,87.2255,455800.0
2004-03-29 15:30:00,115.76,116.25,114.52,116.25,1791000.0,87.1954,87.5645,86.2613,87.5645,1791000.0
2004-03-29 16:00:00,116.25,116.5,116.03,116.42,595700.0,87.5645,87.7528,87.3987,87.6925,595700.0
2004-03-30 09:30:00,116.11,116.74,116.0,116.7,594800.0,87.459,87.9335,87.3761,87.9034,594800.0
2004-03-30 10:00:00,116.7,116.79,116.34,116.62,353700.0,87.9034,87.9712,87.6322,87.8432,353700.0
2004-03-30 10:30:00,116.62,116.93,116.42,116.89,298200.0,87.8432,88.0767,87.6925,88.0465,298200.0
2004-03-30 11:00:00,116.87,117.15,116.58,116.85,242700.0,88.0315,88.2424,87.813,88.0164,242700.0
2004-03-30 11:30:00,116.85,117.0,116.79,116.79,331700.0,88.0164,88.1294,87.9712,87.9712,331700.0
2004-03-30 12:00:00,116.75,116.89,116.67,116.76,228500.0,87.9411,88.0465,87.8808,87.9486,228500.0
2004-03-30 12:30:00,116.77,116.8,116.29,116.34,322300.0,87.9561,87.9787,87.5946,87.6322,322300.0
2004-03-30 13:00:00,116.33,116.84,116.33,116.68,264700.0,87.6247,88.0089,87.6247,87.8884,264700.0
2004-03-30 13:30:00,116.65,116.97,116.57,116.91,62600.0,87.8658,88.1068,87.8055,88.0616,62600.0
2004-03-30 14:00:00,116.92,117.03,116.75,116.94,155900.0,88.0691,88.152,87.9411,88.0842,155900.0
2004-03-30 14:30:00,116.96,117.05,116.8,116.97,360900.0,88.0993,88.1671,87.9787,88.1068,360900.0
2004-03-30 15:00:00,116.95,117.48,116.93,117.3,626200.0,88.0917,88.4909,88.0767,88.3554,626200.0
2004-03-30 15:30:00,117.26,117.35,116.96,117.3,596800.0,88.3252,88.393,88.0993,88.3554,596800.0
2004-03-30 16:00:00,117.3,117.35,117.23,117.25,341800.0,88.3554,88.393,88.3026,88.3177,341800.0
2004-03-31 09:30:00,117.35,117.49,116.97,117.18,1033400.0,88.393,88.4985,88.1068,88.265,1033400.0
2004-03-31 10:00:00,117.18,117.18,116.31,116.7,813300.0,88.265,88.265,87.6097,87.9034,813300.0
2004-03-31 10:30:00,116.7,117.5,116.65,117.31,691400.0,87.9034,88.506,87.8658,88.3629,691400.0
2004-03-31 11:00:00,117.38,117.58,117.21,117.5,326000.0,88.4156,88.5663,88.2876,88.506,326000.0
2004-03-31 11:30:00,117.48,117.51,117.19,117.26,326900.0,88.4909,88.5135,88.2725,88.3252,326900.0
2004-03-31 12:00:00,117.26,117.33,116.96,117.26,358300.0,88.3252,88.378,88.0993,88.3252,358300.0
2004-03-31 12:30:00,117.26,117.31,117.09,117.14,57400.0,88.3252,88.3629,88.1972,88.2348,57400.0
2004-03-31 13:00:00,117.19,117.47,117.13,117.37,132400.0,88.2725,88.4834,88.2273,88.4081,132400.0
2004-03-31 13:30:00,117.39,117.39,116.97,117.0,314900.0,88.4232,88.4232,88.1068,88.1294,314900.0
2004-03-31 14:00:00,117.05,117.53,117.05,117.37,123600.0,88.1671,88.5286,88.1671,88.4081,123600.0
2004-03-31 14:30:00,117.41,117.8,117.38,117.66,471700.0,88.4382,88.732,88.4156,88.6265,471700.0
2004-03-31 15:00:00,117.65,117.79,117.35,117.47,532900.0,88.619,88.7245,88.393,88.4834,532900.0
2004-03-31 15:30:00,117.48,117.75,117.39,117.53,940200.0,88.4909,88.6943,88.4232,88.5286,940200.0
2004-03-31 16:00:00,117.53,117.63,117.33,117.63,374600.0,88.5286,88.6039,88.378,88.6039,374600.0
2004-04-01 09:30:00,117.58,118.4,117.39,118.01,803800.0,88.5663,89.1839,88.4232,88.8902,803800.0
2004-04-01 10:00:00,117.99,118.81,117.98,118.79,606700.0,88.8751,89.4928,88.8676,89.4777,606700.0
2004-04-01 10:30:00,118.79,118.94,118.42,118.81,606800.0,89.4777,89.5907,89.199,89.4928,606800.0
2004-04-01 11:00:00,118.79,118.9,118.2,118.36,249400.0,89.4777,89.5605,89.0333,89.1538,249400.0
2004-04-01 11:30:00,118.3,118.42,118.14,118.38,142800.0,89.1086,89.199,88.9881,89.1689,142800.0
2004-04-01 12:00:00,118.35,118.4,118.1,118.36,187500.0,89.1463,89.1839,88.958,89.1538,187500.0
2004-04-01 12:30:00,118.35,118.36,118.0,118.08,127900.0,89.1463,89.1538,88.8826,88.9429,127900.0
2004-04-01 13:00:00,118.06,118.29,118.02,118.17,60100.0,88.9278,89.1011,88.8977,89.0107,60100.0
2004-04-01 13:30:00,118.2,118.46,118.2,118.3,105900.0,89.0333,89.2291,89.0333,89.1086,105900.0
2004-04-01 14:00:00,118.3,118.5,118.26,118.38,89500.0,89.1086,89.2593,89.0785,89.1689,89500.0
2004-04-01 14:30:00,118.42,118.46,118.16,118.2,224100.0,89.199,89.2291,89.0031,89.0333,224100.0
2004-04-01 15:00:00,118.21,118.44,118.04,118.1,504700.0,89.0408,89.2141,88.9128,88.958,504700.0
2004-04-01 15:30:00,118.07,118.5,118.04,118.42,535000.0,88.9354,89.2593,88.9128,89.199,535000.0
2004-04-01 16:00:00,118.44,118.8,118.35,118.8,342000.0,89.2141,89.4852,89.1463,89.4852,342000.0
2004-04-02 09:30:00,120.56,120.94,119.9,120.4,1685600.0,90.8109,91.0972,90.3138,90.6904,1685600.0
2004-04-02 10:00:00,120.4,120.7,119.64,119.75,890400.0,90.6904,90.9164,90.1179,90.2008,890400.0
2004-04-02 10:30:00,119.84,120.0,119.61,119.78,353000.0,90.2686,90.3891,90.0954,90.2234,353000.0
2004-04-02 11:00:00,119.82,120.0,119.76,119.95,204200.0,90.2535,90.3891,90.2083,90.3515,204200.0
2004-04-02 11:30:00,119.98,120.21,119.96,120.16,230200.0,90.3741,90.5473,90.359,90.5096,230200.0
2004-04-02 12:00:00,120.16,120.17,120.0,120.17,176000.0,90.5096,90.5172,90.3891,90.5172,176000.0
2004-04-02 12:30:00,120.17,120.35,120.02,120.21,217100.0,90.5172,90.6528,90.4042,90.5473,217100.0
2004-04-02 13:00:00,120.22,120.25,120.04,120.11,154500.0,90.5548,90.5774,90.4192,90.472,154500.0
2004-04-02 13:30:00,120.11,120.3,120.0,120.26,284900.0,90.472,90.6151,90.3891,90.585,284900.0
2004-04-02 14:00:00,120.29,120.34,119.92,119.95,276800.0,90.6076,90.6452,90.3289,90.3515,276800.0
2004-04-02 14:30:00,119.96,120.14,119.71,119.91,341100.0,90.359,90.4946,90.1707,90.3213,341100.0
2004-04-02 15:00:00,119.89,120.12,119.81,120.07,354800.0,90.3063,90.4795,90.246,90.4418,354800.0
2004-04-02 15:30:00,120.12,120.5,120.0,120.35,476000.0,90.4795,90.7657,90.3891,90.6528,476000.0
2004-04-02 16:00:00,120.38,120.45,120.12,120.41,184500.0,90.6753,90.7281,90.4795,90.6979,184500.0
2004-04-05 09:30:00,120.47,120.68,120.21,120.4,424200.0,90.7431,90.9013,90.5473,90.6904,424200.0
2004-04-05 10:00:00,120.39,120.79,120.32,120.35,641100.0,90.6829,90.9842,90.6302,90.6528,641100.0
2004-04-05 10:30:00,120.33,120.44,120.1,120.12,185800.0,90.6377,90.7205,90.4644,90.4795,185800.0
2004-04-05 11:00:00,120.13,120.17,119.91,119.97,210000.0,90.487,90.5172,90.3213,90.3665,210000.0
2004-04-05 11:30:00,119.97,120.06,119.94,120.01,60100.0,90.3665,90.4343,90.3439,90.3966,60100.0
2004-04-05 12:00:00,119.95,120.12,119.8,120.06,78300.0,90.3515,90.4795,90.2385,90.4343,78300.0
2004-04-05 12:30:00,120.07,120.27,120.07,120.17,89900.0,90.4418,90.5925,90.4418,90.5172,89900.0
2004-04-05 13:00:00,120.13,120.29,119.97,120.14,79300.0,90.487,90.6076,90.3665,90.4946,79300.0
2004-04-05 13:30:00,120.15,120.3,120.04,120.15,57700.0,90.5021,90.6151,90.4192,90.5021,57700.0
2004-04-05 14:00:00,120.14,120.15,119.99,120.05,72600.0,90.4946,90.5021,90.3816,90.4268,72600.0
2004-04-05 14:30:00,120.05,120.3,120.04,120.06,343700.0,90.4268,90.6151,90.4192,90.4343,343700.0
2004-04-05 15:00:00,120.07,120.47,120.06,120.41,435800.0,90.4418,90.7431,90.4343,90.6979,435800.0
2004-04-05 15:30:00,120.42,120.85,120.4,120.79,565100.0,90.7055,91.0294,90.6904,90.9842,565100.0
2004-04-05 16:00:00,120.79,120.9,120.5,120.82,297000.0,90.9842,91.067,90.7657,91.0068,297000.0
2004-04-06 09:30:00,120.05,120.48,119.87,120.33,807600.0,90.4268,90.7507,90.2912,90.6377,807600.0
2004-04-06 10:00:00,120.3,120.43,120.16,120.42,205900.0,90.6151,90.713,90.5096,90.7055,205900.0
2004-04-06 10:30:00,120.39,120.41,119.88,120.13,296300.0,90.6829,90.6979,90.2987,90.487,296300.0
2004-04-06 11:00:00,120.15,120.18,119.58,119.8,405900.0,90.5021,90.5247,90.0728,90.2385,405900.0
2004-04-06 11:30:00,119.78,119.79,119.4,119.46,176100.0,90.2234,90.2309,89.9372,89.9824,176100.0
2004-04-06 12:00:00,119.5,119.58,119.3,119.44,225700.0,90.0125,90.0728,89.8618,89.9673,225700.0
2004-04-06 12:30:00,119.44,119.55,119.35,119.4,243300.0,89.9673,90.0502,89.8995,89.9372,243300.0
2004-04-06 13:00:00,119.44,119.68,119.35,119.66,151000.0,89.9673,90.1481,89.8995,90.133,151000.0
2004-04-06 13:30:00,119.64,119.85,119.53,119.6,397200.0,90.1179,90.2761,90.0351,90.0878,397200.0
2004-04-06 14:00:00,119.59,119.78,119.52,119.67,105700.0,90.0803,90.2234,90.0276,90.1405,105700.0
2004-04-06 14:30:00,119.65,119.95,119.63,119.71,353700.0,90.1255,90.3515,90.1104,90.1707,353700.0
2004-04-06 15:00:00,119.69,119.79,119.25,119.38,557000.0,90.1556,90.2309,89.8242,89.9221,557000.0
2004-04-06 15:30:00,119.36,119.75,119.01,119.27,853300.0,89.907,90.2008,89.6434,89.8392,853300.0
2004-04-06 16:00:00,119.29,119.39,119.2,119.2,163600.0,89.8543,89.9296,89.7865,89.7865,163600.0
2004-04-07 09:30:00,119.25,119.39,118.84,119.01,695200.0,89.8242,89.9296,89.5154,89.6434,695200.0
2004-04-07 10:00:00,119.03,119.03,118.55,118.77,656800.0,89.6585,89.6585,89.2969,89.4626,656800.0
2004-04-07 10:30:00,118.79,118.91,118.35,118.45,481500.0,89.4777,89.5681,89.1463,89.2216,481500.0
2004-04-07 11:00:00,118.46,118.83,118.45,118.71,169300.0,89.2291,89.5078,89.2216,89.4174,169300.0
2004-04-07 11:30:00,118.73,118.75,118.55,118.7,363500.0,89.4325,89.4476,89.2969,89.4099,363500.0
2004-04-07 12:00:00,118.7,118.89,118.6,118.81,61100.0,89.4099,89.553,89.3346,89.4928,61100.0
2004-04-07 12:30:00,118.77,118.89,118.77,118.79,96800.0,89.4626,89.553,89.4626,89.4777,96800.0
2004-04-07 13:00:00,118.77,119.03,118.77,119.0,134300.0,89.4626,89.6585,89.4626,89.6359,134300.0
2004-04-07 13:30:00,119.05,119.2,118.95,119.06,146200.0,89.6735,89.7865,89.5982,89.6811,146200.0
2004-04-07 14:00:00,119.06,119.26,118.91,119.25,145900.0,89.6811,89.8317,89.5681,89.8242,145900.0
2004-04-07 14:30:00,119.27,120.16,119.22,120.06,499800.0,89.8392,90.5096,89.8016,90.4343,499800.0
2004-04-07 15:00:00,120.07,120.49,120.07,120.15,977500.0,90.4418,90.7582,90.4418,90.5021,977500.0
2004-04-07 15:30:00,120.16,120.21,119.59,119.82,601100.0,90.5096,90.5473,90.0803,90.2535,601100.0
2004-04-07 16:00:00,119.87,120.15,119.87,120.11,133600.0,90.2912,90.5021,90.2912,90.472,133600.0
2004-04-08 09:30:00,121.09,121.15,120.21,120.28,585700.0,91.2102,91.2553,90.5473,90.6,585700.0
2004-04-08 10:00:00,120.29,120.36,119.81,120.1,470100.0,90.6076,90.6603,90.246,90.4644,470100.0
2004-04-08 10:30:00,120.11,120.45,119.95,120.28,370600.0,90.472,90.7281,90.3515,90.6,370600.0
2004-04-08 11:00:00,120.26,120.3,119.79,119.82,180800.0,90.585,90.6151,90.2309,90.2535,180800.0
2004-04-08 11:30:00,119.85,120.1,119.8,120.1,70900.0,90.2761,90.4644,90.2385,90.4644,70900.0
2004-04-08 12:00:00,120.11,120.19,120.04,120.04,61200.0,90.472,90.5322,90.4192,90.4192,61200.0
2004-04-08 12:30:00,120.08,120.21,119.95,119.95,79300.0,90.4494,90.5473,90.3515,90.3515,79300.0
2004-04-08 13:00:00,119.97,120.19,119.95,120.01,171400.0,90.3665,90.5322,90.3515,90.3966,171400.0
2004-04-08 13:30:00,120.01,120.05,119.75,119.84,422600.0,90.3966,90.4268,90.2008,90.2686,422600.0
2004-04-08 14:00:00,119.81,119.82,119.16,119.3,236800.0,90.246,90.2535,89.7564,89.8618,236800.0
2004-04-08 14:30:00,119.3,119.53,119.19,119.29,527300.0,89.8618,90.0351,89.779,89.8543,527300.0
2004-04-08 15:00:00,119.46,119.46,119.0,119.2,454300.0,89.9824,89.9824,89.6359,89.7865,454300.0
2004-04-08 15:30:00,119.2,119.5,118.94,119.15,400800.0,89.7865,90.0125,89.5907,89.7489,400800.0
2004-04-08 16:00:00,119.17,119.39,119.12,119.21,24000.0,89.7639,89.9296,89.7263,89.7941,24000.0
2004-04-12 09:30:00,119.38,120.0,119.3,120.0,415600.0,89.9221,90.3891,89.8618,90.3891,415600.0
2004-04-12 10:00:00,120.01,120.3,119.91,119.91,348100.0,90.3966,90.6151,90.3213,90.3213,348100.0
2004-04-12 10:30:00,119.98,120.12,119.89,119.98,115400.0,90.3741,90.4795,90.3063,90.3741,115400.0
2004-04-12 11:00:00,119.93,119.95,119.51,119.64,493900.0,90.3364,90.3515,90.02,90.1179,493900.0
2004-04-12 11:30:00,119.67,119.74,119.5,119.63,432700.0,90.1405,90.1933,90.0125,90.1104,432700.0
2004-04-12 12:00:00,119.65,119.65,119.51,119.6,41700.0,90.1255,90.1255,90.02,90.0878,41700.0
2004-04-12 12:30:00,119.59,119.59,119.42,119.53,146200.0,90.0803,90.0803,89.9522,90.0351,146200.0
2004-04-12 13:00:00,119.54,119.54,119.33,119.37,119100.0,90.0426,90.0426,89.8844,89.9146,119100.0
2004-04-12 13:30:00,119.42,119.49,119.41,119.47,25700.0,89.9522,90.005,89.9447,89.9899,25700.0
2004-04-12 14:00:00,119.53,119.64,119.42,119.44,67800.0,90.0351,90.1179,89.9522,89.9673,67800.0
2004-04-12 14:30:00,119.46,119.5,119.28,119.3,177000.0,89.9824,90.0125,89.8468,89.8618,177000.0
2004-04-12 15:00:00,119.3,119.39,119.12,119.24,517000.0,89.8618,89.9296,89.7263,89.8167,517000.0
2004-04-12 15:30:00,119.26,119.46,119.15,119.3,738300.0,89.8317,89.9824,89.7489,89.8618,738300.0
2004-04-12 16:00:00,119.4,119.59,119.34,119.42,157200.0,89.9372,90.0803,89.892,89.9522,157200.0
2004-04-13 09:30:00,120.15,120.15,118.9,118.94,469600.0,90.5021,90.5021,89.5605,89.5907,469600.0
2004-04-13 10:00:00,118.86,118.89,117.67,117.67,1187300.0,89.5304,89.553,88.6341,88.6341,1187300.0
2004-04-13 10:30:00,117.67,118.1,117.61,117.91,532600.0,88.6341,88.958,88.5889,88.8148,532600.0
2004-04-13 11:00:00,118.01,118.18,117.79,117.93,73200.0,88.8902,89.0182,88.7245,88.8299,73200.0
2004-04-13 11:30:00,117.96,118.03,117.8,117.87,58700.0,88.8525,88.9052,88.732,88.7847,58700.0
2004-04-13 12:00:00,117.86,117.98,117.6,117.64,224600.0,88.7772,88.8676,88.5813,88.6115,224600.0
2004-04-13 12:30:00,117.62,117.68,117.46,117.55,385600.0,88.5964,88.6416,88.4759,88.5437,385600.0
2004-04-13 13:00:00,117.56,117.59,117.32,117.42,352700.0,88.5512,88.5738,88.3704,88.4458,352700.0
2004-04-13 13:30:00,117.41,117.41,116.96,117.06,423700.0,88.4382,88.4382,88.0993,88.1746,423700.0
2004-04-13 14:00:00,117.06,117.06,116.5,116.6,945200.0,88.1746,88.1746,87.7528,87.8281,945200.0
2004-04-13 14:30:00,116.57,116.7,116.45,116.59,244700.0,87.8055,87.9034,87.7151,87.8206,244700.0
2004-04-13 15:00:00,116.64,116.86,116.2,116.84,886000.0,87.8582,88.0239,87.5268,88.0089,886000.0
2004-04-13 15:30:00,116.84,117.23,116.62,116.66,1028100.0,88.0089,88.3026,87.8432,87.8733,1028100.0
2004-04-13 16:00:00,116.66,117.3,116.56,116.62,512900.0,87.8733,88.3554,87.798,87.8432,512900.0
2004-04-14 09:30:00,115.93,116.3,115.5,116.25,2178000.0,87.3234,87.6021,86.9995,87.5645,2178000.0
2004-04-14 10:00:00,116.24,117.03,116.14,116.65,850000.0,87.5569,88.152,87.4816,87.8658,850000.0
2004-04-14 10:30:00,116.66,116.98,116.65,116.78,290800.0,87.8733,88.1143,87.8658,87.9637,290800.0
2004-04-14 11:00:00,116.75,117.34,116.75,117.06,264500.0,87.9411,88.3855,87.9411,88.1746,264500.0
2004-04-14 11:30:00,117.04,117.05,116.85,117.03,86200.0,88.1595,88.1671,88.0164,88.152,86200.0
2004-04-14 12:00:00,116.97,117.19,116.93,117.13,101400.0,88.1068,88.2725,88.0767,88.2273,101400.0
2004-04-14 12:30:00,117.19,117.2,116.82,116.98,104200.0,88.2725,88.28,87.9938,88.1143,104200.0
2004-04-14 13:00:00,116.97,116.99,116.5,116.57,159900.0,88.1068,88.1219,87.7528,87.8055,159900.0
2004-04-14 13:30:00,116.51,116.61,116.45,116.5,88300.0,87.7603,87.8356,87.7151,87.7528,88300.0
2004-04-14 14:00:00,116.49,116.5,115.23,115.25,1087100.0,87.7452,87.7528,86.7961,86.8112,1087100.0
2004-04-14 14:30:00,115.29,115.7,115.15,115.57,562700.0,86.8413,87.1502,86.7359,87.0523,562700.0
2004-04-14 15:00:00,115.57,115.67,115.18,115.61,664400.0,87.0523,87.1276,86.7585,87.0824,664400.0
2004-04-14 15:30:00,115.6,115.9,115.41,115.85,854200.0,87.0748,87.3008,86.9317,87.2632,854200.0
2004-04-14 16:00:00,115.85,116.34,115.8,116.28,170600.0,87.2632,87.6322,87.2255,87.5871,170600.0
2004-04-15 09:30:00,116.45,116.95,116.08,116.26,881500.0,87.7151,88.0917,87.4364,87.572,881500.0
2004-04-15 10:00:00,116.22,116.55,115.87,116.07,309500.0,87.5419,87.7904,87.2782,87.4289,309500.0
2004-04-15 10:30:00,116.08,116.1,115.25,115.28,386900.0,87.4364,87.4515,86.8112,86.8338,386900.0
2004-04-15 11:00:00,115.23,115.7,115.19,115.5,285400.0,86.7961,87.1502,86.766,86.9995,285400.0
2004-04-15 11:30:00,115.5,115.59,115.12,115.34,490000.0,86.9995,87.0673,86.7133,86.879,490000.0
2004-04-15 12:00:00,115.33,115.69,115.1,115.4,249900.0,86.8715,87.1426,86.6982,86.9242,249900.0
2004-04-15 12:30:00,115.37,115.56,115.17,115.56,161700.0,86.9016,87.0447,86.751,87.0447,161700.0
2004-04-15 13:00:00,115.57,115.58,115.3,115.31,153900.0,87.0523,87.0598,86.8489,86.8564,153900.0
2004-04-15 13:30:00,115.32,115.48,114.8,114.98,171100.0,86.8639,86.9845,86.4723,86.6078,171100.0
2004-04-15 14:00:00,114.98,115.03,114.4,114.87,490300.0,86.6078,86.6455,86.171,86.525,490300.0
2004-04-15 14:30:00,114.87,115.35,114.76,115.33,164300.0,86.525,86.8865,86.4421,86.8715,164300.0
2004-04-15 15:00:00,115.33,115.69,115.24,115.54,645900.0,86.8715,87.1426,86.8037,87.0297,645900.0
2004-04-15 15:30:00,115.58,115.98,115.4,115.46,869500.0,87.0598,87.3611,86.9242,86.9694,869500.0
2004-04-15 16:00:00,115.42,115.65,115.28,115.29,692500.0,86.9393,87.1125,86.8338,86.8413,692500.0
2004-04-16 09:30:00,115.9,115.95,114.77,114.82,779000.0,87.3008,87.3385,86.4497,86.4873,779000.0
2004-04-16 10:00:00,114.82,115.33,114.56,115.33,1066900.0,86.4873,86.8715,86.2915,86.8715,1066900.0
2004-04-16 10:30:00,115.36,115.98,115.35,115.81,843600.0,86.8941,87.3611,86.8865,87.233,843600.0
2004-04-16 11:00:00,115.82,116.44,115.3,116.17,448700.0,87.2406,87.7076,86.8489,87.5042,448700.0
2004-04-16 11:30:00,116.2,116.29,116.02,116.22,391000.0,87.5268,87.5946,87.3912,87.5419,391000.0
2004-04-16 12:00:00,116.22,116.41,116.08,116.2,272500.0,87.5419,87.685,87.4364,87.5268,272500.0
2004-04-16 12:30:00,116.2,116.84,116.18,116.76,463100.0,87.5268,88.0089,87.5117,87.9486,463100.0
2004-04-16 13:00:00,116.76,116.82,116.32,116.4,290400.0,87.9486,87.9938,87.6172,87.6774,290400.0
2004-04-16 13:30:00,116.42,116.44,116.24,116.35,160400.0,87.6925,87.7076,87.5569,87.6398,160400.0
2004-04-16 14:00:00,116.25,116.67,116.25,116.61,300100.0,87.5645,87.8808,87.5645,87.8356,300100.0
2004-04-16 14:30:00,116.63,116.75,116.25,116.37,317900.0,87.8507,87.9411,87.5645,87.6548,317900.0
2004-04-16 15:00:00,116.34,116.39,116.03,116.17,484100.0,87.6322,87.6699,87.3987,87.5042,484100.0
2004-04-16 15:30:00,116.17,116.37,116.0,116.05,485300.0,87.5042,87.6548,87.3761,87.4138,485300.0
2004-04-16 16:00:00,116.2,116.3,116.15,116.23,49800.0,87.5268,87.6021,87.4891,87.5494,49800.0
2004-04-19 09:30:00,116.03,116.48,115.5,115.84,444800.0,87.3987,87.7377,86.9995,87.2556,444800.0
2004-04-19 10:00:00,115.82,115.82,115.17,115.51,908300.0,87.2406,87.2406,86.751,87.0071,908300.0
2004-04-19 10:30:00,115.51,115.61,115.25,115.55,174200.0,87.0071,87.0824,86.8112,87.0372,174200.0
2004-04-19 11:00:00,115.57,116.16,115.48,116.11,378400.0,87.0523,87.4967,86.9845,87.459,378400.0
2004-04-19 11:30:00,116.15,116.29,115.98,116.23,273800.0,87.4891,87.5946,87.3611,87.5494,273800.0
2004-04-19 12:00:00,116.3,116.38,116.14,116.14,72700.0,87.6021,87.6624,87.4816,87.4816,72700.0
2004-04-19 12:30:00,116.3,116.38,116.23,116.26,93700.0,87.6021,87.6624,87.5494,87.572,93700.0
2004-04-19 13:00:00,116.26,116.32,116.03,116.1,127600.0,87.572,87.6172,87.3987,87.4515,127600.0
2004-04-19 13:30:00,116.12,116.28,116.0,116.18,121300.0,87.4665,87.5871,87.3761,87.5117,121300.0
2004-04-19 14:00:00,116.25,116.27,115.96,116.1,98800.0,87.5645,87.5795,87.346,87.4515,98800.0
2004-04-19 14:30:00,116.13,116.65,116.1,116.61,241200.0,87.4741,87.8658,87.4515,87.8356,241200.0
2004-04-19 15:00:00,116.64,117.1,116.62,117.06,990300.0,87.8582,88.2047,87.8432,88.1746,990300.0
2004-04-19 15:30:00,117.08,117.24,116.93,117.22,1161300.0,88.1896,88.3102,88.0767,88.2951,1161300.0
2004-04-19 16:00:00,117.22,117.22,116.98,117.1,158600.0,88.2951,88.2951,88.1143,88.2047,158600.0
2004-04-20 09:30:00,117.45,118.09,117.41,118.04,1603600.0,88.4683,88.9504,88.4382,88.9128,1603600.0
2004-04-20 10:00:00,118.04,118.23,117.76,117.85,469800.0,88.9128,89.0559,88.7019,88.7696,469800.0
2004-04-20 10:30:00,117.86,117.96,117.63,117.63,199300.0,88.7772,88.8525,88.6039,88.6039,199300.0
2004-04-20 11:00:00,117.66,117.68,117.18,117.43,256100.0,88.6265,88.6416,88.265,88.4533,256100.0
2004-04-20 11:30:00,117.42,117.51,117.14,117.17,631700.0,88.4458,88.5135,88.2348,88.2574,631700.0
2004-04-20 12:00:00,117.17,117.35,117.15,117.27,327300.0,88.2574,88.393,88.2424,88.3328,327300.0
2004-04-20 12:30:00,117.24,117.44,117.2,117.29,204900.0,88.3102,88.4608,88.28,88.3478,204900.0
2004-04-20 13:00:00,117.29,117.35,117.2,117.28,227200.0,88.3478,88.393,88.28,88.3403,227200.0
2004-04-20 13:30:00,117.29,117.48,117.29,117.45,177900.0,88.3478,88.4909,88.3478,88.4683,177900.0
2004-04-20 14:00:00,117.45,117.45,117.1,117.25,211400.0,88.4683,88.4683,88.2047,88.3177,211400.0
2004-04-20 14:30:00,117.23,117.28,115.91,115.91,604300.0,88.3026,88.3403,87.3084,87.3084,604300.0
2004-04-20 15:00:00,115.88,116.2,115.63,115.72,683700.0,87.2858,87.5268,87.0974,87.1652,683700.0
2004-04-20 15:30:00,115.66,115.75,114.56,114.58,1884000.0,87.12,87.1878,86.2915,86.3065,1884000.0
2004-04-20 16:00:00,114.66,114.76,114.27,114.41,355300.0,86.3668,86.4421,86.073,86.1785,355300.0
2004-04-21 09:30:00,115.0,115.17,114.04,114.9,1129500.0,86.6229,86.751,85.8998,86.5476,1129500.0
2004-04-21 10:00:00,114.86,115.49,114.38,115.17,1234900.0,86.5174,86.992,86.1559,86.751,1234900.0
2004-04-21 10:30:00,115.2,115.5,114.64,114.65,492700.0,86.7736,86.9995,86.3517,86.3593,492700.0
2004-04-21 11:00:00,114.65,114.91,114.4,114.84,695900.0,86.3593,86.5551,86.171,86.5024,695900.0
2004-04-21 11:30:00,114.76,115.46,114.4,115.45,395100.0,86.4421,86.9694,86.171,86.9619,395100.0
2004-04-21 12:00:00,115.45,115.72,115.29,115.72,350900.0,86.9619,87.1652,86.8413,87.1652,350900.0
2004-04-21 12:30:00,115.75,115.79,115.27,115.34,84000.0,87.1878,87.218,86.8263,86.879,84000.0
2004-04-21 13:00:00,115.45,115.64,115.31,115.31,257100.0,86.9619,87.105,86.8564,86.8564,257100.0
2004-04-21 13:30:00,115.32,115.64,115.32,115.64,137400.0,86.8639,87.105,86.8639,87.105,137400.0
2004-04-21 14:00:00,115.64,115.8,115.46,115.71,353600.0,87.105,87.2255,86.9694,87.1577,353600.0
2004-04-21 14:30:00,115.79,116.17,115.64,115.77,324400.0,87.218,87.5042,87.105,87.2029,324400.0
2004-04-21 15:00:00,115.75,115.98,115.53,115.77,188700.0,87.1878,87.3611,87.0221,87.2029,188700.0
2004-04-21 15:30:00,115.77,116.22,115.77,116.2,429100.0,87.2029,87.5419,87.2029,87.5268,429100.0
2004-04-21 16:00:00,116.23,116.4,116.15,116.4,83800.0,87.5494,87.6774,87.4891,87.6774,83800.0
2004-04-22 09:30:00,116.12,116.97,116.1,116.97,1007200.0,87.4665,88.1068,87.4515,88.1068,1007200.0
2004-04-22 10:00:00,116.98,116.98,116.29,116.33,627600.0,88.1143,88.1143,87.5946,87.6247,627600.0
2004-04-22 10:30:00,116.33,117.17,116.29,117.09,424000.0,87.6247,88.2574,87.5946,88.1972,424000.0
2004-04-22 11:00:00,117.06,118.17,117.06,118.0,823300.0,88.1746,89.0107,88.1746,88.8826,823300.0
2004-04-22 11:30:00,118.0,118.25,117.87,118.15,777800.0,88.8826,89.0709,88.7847,88.9956,777800.0
2004-04-22 12:00:00,118.14,118.15,117.93,118.12,229900.0,88.9881,88.9956,88.8299,88.973,229900.0
2004-04-22 12:30:00,118.1,118.28,117.9,117.91,241500.0,88.958,89.0935,88.8073,88.8148,241500.0
2004-04-22 13:00:00,117.91,118.09,117.88,118.09,291200.0,88.8148,88.9504,88.7922,88.9504,291200.0
2004-04-22 13:30:00,118.08,118.52,118.08,118.33,505200.0,88.9429,89.2743,88.9429,89.1312,505200.0
2004-04-22 14:00:00,118.31,118.41,118.16,118.29,289300.0,89.1161,89.1915,89.0031,89.1011,289300.0
2004-04-22 14:30:00,118.26,118.4,117.9,118.35,188800.0,89.0785,89.1839,88.8073,89.1463,188800.0
2004-04-22 15:00:00,118.33,118.44,117.93,117.97,446000.0,89.1312,89.2141,88.8299,88.86,446000.0
2004-04-22 15:30:00,117.99,118.35,117.76,118.08,882200.0,88.8751,89.1463,88.7019,88.9429,882200.0
2004-04-22 16:00:00,118.02,118.16,117.97,118.02,66000.0,88.8977,89.0031,88.86,88.8977,66000.0
2004-04-23 09:30:00,118.49,118.56,117.83,118.12,627000.0,89.2517,89.3044,88.7546,88.973,627000.0
2004-04-23 10:00:00,118.1,118.15,117.35,117.53,680400.0,88.958,88.9956,88.393,88.5286,680400.0
2004-04-23 10:30:00,117.54,117.64,117.34,117.5,284300.0,88.5361,88.6115,88.3855,88.506,284300.0
2004-04-23 11:00:00,117.54,117.67,116.91,116.94,284800.0,88.5361,88.6341,88.0616,88.0842,284800.0
2004-04-23 11:30:00,116.91,116.93,116.69,116.8,368500.0,88.0616,88.0767,87.8959,87.9787,368500.0
2004-04-23 12:00:00,116.81,117.37,116.75,117.31,480200.0,87.9863,88.4081,87.9411,88.3629,480200.0
2004-04-23 12:30:00,117.3,117.47,117.16,117.43,135900.0,88.3554,88.4834,88.2499,88.4533,135900.0
2004-04-23 13:00:00,117.37,117.42,117.15,117.34,177900.0,88.4081,88.4458,88.2424,88.3855,177900.0
2004-04-23 13:30:00,117.35,117.53,117.1,117.24,119600.0,88.393,88.5286,88.2047,88.3102,119600.0
2004-04-23 14:00:00,117.23,117.52,117.05,117.52,74500.0,88.3026,88.5211,88.1671,88.5211,74500.0
2004-04-23 14:30:00,117.5,117.7,117.38,117.55,465100.0,88.506,88.6567,88.4156,88.5437,465100.0
2004-04-23 15:00:00,117.51,117.62,117.4,117.6,42000.0,88.5135,88.5964,88.4307,88.5813,42000.0
2004-04-23 15:30:00,117.57,117.73,117.5,117.62,232800.0,88.5587,88.6793,88.506,88.5964,232800.0
2004-04-23 16:00:00,117.56,117.84,117.5,117.75,186400.0,88.5512,88.7621,88.506,88.6943,186400.0
2004-04-26 09:30:00,118.07,119.0,118.07,118.96,926500.0,88.9354,89.6359,88.9354,89.6057,926500.0
2004-04-26 10:00:00,118.94,119.06,117.75,117.8,612200.0,89.5907,89.6811,88.6943,88.732,612200.0
2004-04-26 10:30:00,117.81,118.11,117.6,117.82,296700.0,88.7395,88.9655,88.5813,88.747,296700.0
2004-04-26 11:00:00,117.83,118.06,117.83,118.01,101100.0,88.7546,88.9278,88.7546,88.8902,101100.0
2004-04-26 11:30:00,118.02,118.5,118.02,118.33,136000.0,88.8977,89.2593,88.8977,89.1312,136000.0
2004-04-26 12:00:00,118.36,118.46,118.09,118.17,173600.0,89.1538,89.2291,88.9504,89.0107,173600.0
2004-04-26 12:30:00,118.17,118.31,118.04,118.17,168500.0,89.0107,89.1161,88.9128,89.0107,168500.0
2004-04-26 13:00:00,118.19,118.36,118.08,118.15,73100.0,89.0257,89.1538,88.9429,88.9956,73100.0
2004-04-26 13:30:00,118.17,118.32,118.12,118.15,79600.0,89.0107,89.1237,88.973,88.9956,79600.0
2004-04-26 14:00:00,118.1,118.13,117.26,117.27,249500.0,88.958,88.9806,88.3252,88.3328,249500.0
2004-04-26 14:30:00,117.3,117.76,117.2,117.64,369600.0,88.3554,88.7019,88.28,88.6115,369600.0
2004-04-26 15:00:00,117.61,117.75,117.2,117.45,955400.0,88.5889,88.6943,88.28,88.4683,955400.0
2004-04-26 15:30:00,117.49,117.58,117.19,117.32,848200.0,88.4985,88.5663,88.2725,88.3704,848200.0
2004-04-26 16:00:00,117.32,117.93,117.3,117.93,143300.0,88.3704,88.8299,88.3554,88.8299,143300.0
2004-04-27 09:30:00,118.0,118.17,117.1,117.72,457000.0,88.8826,89.0107,88.2047,88.6717,457000.0
2004-04-27 10:00:00,117.66,118.71,117.65,118.26,421200.0,88.6265,89.4174,88.619,89.0785,421200.0
2004-04-27 10:30:00,118.21,118.35,117.7,117.9,184400.0,89.0408,89.1463,88.6567,88.8073,184400.0
2004-04-27 11:00:00,117.85,117.95,117.65,117.71,110900.0,88.7696,88.845,88.619,88.6642,110900.0
2004-04-27 11:30:00,117.7,117.94,117.6,117.87,137400.0,88.6567,88.8374,88.5813,88.7847,137400.0
2004-04-27 12:00:00,117.93,117.93,117.7,117.79,50500.0,88.8299,88.8299,88.6567,88.7245,50500.0
2004-04-27 12:30:00,117.77,117.98,117.71,117.96,89300.0,88.7094,88.8676,88.6642,88.8525,89300.0
2004-04-27 13:00:00,117.91,118.09,117.77,117.91,124800.0,88.8148,88.9504,88.7094,88.8148,124800.0
2004-04-27 13:30:00,117.91,118.21,117.89,118.12,122000.0,88.8148,89.0408,88.7998,88.973,122000.0
2004-04-27 14:00:00,118.13,118.14,117.38,117.42,73600.0,88.9806,88.9881,88.4156,88.4458,73600.0
2004-04-27 14:30:00,117.38,117.95,116.86,117.19,347200.0,88.4156,88.845,88.0239,88.2725,347200.0
2004-04-27 15:00:00,117.12,117.62,117.1,117.43,513600.0,88.2198,88.5964,88.2047,88.4533,513600.0
2004-04-27 15:30:00,117.42,117.51,117.02,117.48,526100.0,88.4458,88.5135,88.1445,88.4909,526100.0
2004-04-27 16:00:00,117.44,117.75,117.43,117.67,80600.0,88.4608,88.6943,88.4533,88.6341,80600.0
2004-04-28 09:30:00,117.15,117.3,115.91,116.45,643900.0,88.2424,88.3554,87.3084,87.7151,643900.0
2004-04-28 10:00:00,116.46,116.54,116.0,116.32,440900.0,87.7226,87.7829,87.3761,87.6172,440900.0
2004-04-28 10:30:00,116.3,116.32,115.85,115.87,219000.0,87.6021,87.6172,87.2632,87.2782,219000.0
2004-04-28 11:00:00,115.87,116.05,115.24,115.25,532400.0,87.2782,87.4138,86.8037,86.8112,532400.0
2004-04-28 11:30:00,115.25,115.8,115.16,115.74,523600.0,86.8112,87.2255,86.7434,87.1803,523600.0
2004-04-28 12:00:00,115.73,115.85,115.6,115.74,272100.0,87.1728,87.2632,87.0748,87.1803,272100.0
2004-04-28 12:30:00,115.74,116.16,115.73,116.14,359200.0,87.1803,87.4967,87.1728,87.4816,359200.0
2004-04-28 13:00:00,116.13,116.13,115.49,115.5,550300.0,87.4741,87.4741,86.992,86.9995,550300.0
2004-04-28 13:30:00,115.49,115.61,115.25,115.54,590900.0,86.992,87.0824,86.8112,87.0297,590900.0
2004-04-28 14:00:00,115.55,115.76,115.4,115.52,186200.0,87.0372,87.1954,86.9242,87.0146,186200.0
2004-04-28 14:30:00,115.52,115.76,115.05,115.12,559500.0,87.0146,87.1954,86.6606,86.7133,559500.0
2004-04-28 15:00:00,115.13,115.31,114.6,114.84,767100.0,86.7208,86.8564,86.3216,86.5024,767100.0
2004-04-28 15:30:00,114.82,115.88,114.77,114.83,1125900.0,86.4873,87.2858,86.4497,86.4949,1125900.0
2004-04-28 16:00:00,114.83,115.24,114.81,115.24,111000.0,86.4949,86.8037,86.4798,86.8037,111000.0
2004-04-29 09:30:00,115.3,115.59,114.23,114.64,1590000.0,86.8489,87.0673,86.0429,86.3517,1590000.0
2004-04-29 10:00:00,114.65,115.87,114.56,115.32,691000.0,86.3593,87.2782,86.2915,86.8639,691000.0
2004-04-29 10:30:00,115.34,115.44,115.01,115.2,190900.0,86.879,86.9543,86.6304,86.7736,190900.0
2004-04-29 11:00:00,115.2,115.49,115.1,115.12,252800.0,86.7736,86.992,86.6982,86.7133,252800.0
2004-04-29 11:30:00,115.1,115.11,114.59,114.62,189900.0,86.6982,86.7058,86.3141,86.3367,189900.0
2004-04-29 12:00:00,114.59,114.59,113.85,114.01,619800.0,86.3141,86.3141,85.7567,85.8772,619800.0
2004-04-29 12:30:00,114.04,114.1,113.65,113.94,216800.0,85.8998,85.945,85.606,85.8245,216800.0
2004-04-29 13:00:00,113.99,114.1,113.81,113.86,286600.0,85.8621,85.945,85.7265,85.7642,286600.0
2004-04-29 13:30:00,113.87,114.25,113.84,113.98,147100.0,85.7717,86.058,85.7491,85.8546,147100.0
2004-04-29 14:00:00,113.96,114.09,112.75,112.83,677700.0,85.8395,85.9375,84.9281,84.9884,677700.0
2004-04-29 14:30:00,112.77,112.98,112.4,112.81,685900.0,84.9432,85.1014,84.6645,84.9733,685900.0
2004-04-29 15:00:00,112.9,112.9,112.25,112.62,686900.0,85.0411,85.0411,84.5515,84.8302,686900.0
2004-04-29 15:30:00,112.63,113.42,112.55,113.1,1242600.0,84.8377,85.4328,84.7775,85.1917,1242600.0
2004-04-29 16:00:00,113.08,113.16,112.96,113.06,94400.0,85.1767,85.2369,85.0863,85.1616,94400.0
2004-04-30 09:30:00,113.6,113.8,112.53,112.67,1645000.0,85.5684,85.719,84.7624,84.8678,1645000.0
2004-04-30 10:00:00,112.6,113.3,112.15,112.29,1085500.0,84.8151,85.3424,84.4762,84.5816,1085500.0
2004-04-30 10:30:00,112.22,113.1,111.88,112.84,992300.0,84.5289,85.1917,84.2728,84.9959,992300.0
2004-04-30 11:00:00,112.83,113.47,112.77,113.22,374800.0,84.9884,85.4704,84.9432,85.2821,374800.0
2004-04-30 11:30:00,113.25,113.25,112.59,112.64,132700.0,85.3047,85.3047,84.8076,84.8453,132700.0
2004-04-30 12:00:00,112.75,112.84,112.48,112.7,170800.0,84.9281,84.9959,84.7247,84.8904,170800.0
2004-04-30 12:30:00,112.73,112.81,112.12,112.15,371000.0,84.913,84.9733,84.4536,84.4762,371000.0
2004-04-30 13:00:00,112.14,112.31,111.93,112.13,359900.0,84.4686,84.5967,84.3104,84.4611,359900.0
2004-04-30 13:30:00,112.16,112.74,112.04,112.59,258200.0,84.4837,84.9206,84.3933,84.8076,258200.0
2004-04-30 14:00:00,112.59,112.59,112.29,112.48,412000.0,84.8076,84.8076,84.5816,84.7247,412000.0
2004-04-30 14:30:00,112.48,112.74,112.16,112.22,229600.0,84.7247,84.9206,84.4837,84.5289,229600.0
2004-04-30 15:00:00,112.22,122.18,111.2,111.3,682100.0,84.5289,92.0312,83.7606,83.8359,682100.0
2004-04-30 15:30:00,111.25,111.65,111.16,111.36,1322200.0,83.7982,84.0995,83.7305,83.8811,1322200.0
2004-04-30 16:00:00,111.38,111.51,111.12,111.18,270100.0,83.8962,83.9941,83.7003,83.7455,270100.0
2004-05-03 09:30:00,115.6,115.6,111.49,111.88,1221000.0,87.0748,87.0748,83.979,84.2728,1221000.0
2004-05-03 10:00:00,111.91,112.76,111.49,112.76,810700.0,84.2954,84.9356,83.979,84.9356,810700.0
2004-05-03 10:30:00,112.69,113.35,112.53,113.0,659400.0,84.8829,85.3801,84.7624,85.1164,659400.0
2004-05-03 11:00:00,113.0,113.37,112.99,113.09,222400.0,85.1164,85.3951,85.1089,85.1842,222400.0
2004-05-03 11:30:00,113.08,113.12,112.8,112.94,427400.0,85.1767,85.2068,84.9658,85.0712,427400.0
2004-05-03 12:00:00,112.98,113.12,112.65,112.74,122200.0,85.1014,85.2068,84.8528,84.9206,122200.0
2004-05-03 12:30:00,112.74,113.0,112.67,113.0,188700.0,84.9206,85.1164,84.8678,85.1164,188700.0
2004-05-03 13:00:00,113.01,113.01,112.45,112.45,463800.0,85.124,85.124,84.7021,84.7021,463800.0
2004-05-03 13:30:00,112.45,112.52,112.25,112.37,206700.0,84.7021,84.7549,84.5515,84.6419,206700.0
2004-05-03 14:00:00,112.29,112.82,112.25,112.57,623200.0,84.5816,84.9808,84.5515,84.7925,623200.0
2004-05-03 14:30:00,112.6,112.76,111.9,112.03,433400.0,84.8151,84.9356,84.2879,84.3858,433400.0
2004-05-03 15:00:00,112.08,112.44,112.04,112.12,324800.0,84.4234,84.6946,84.3933,84.4536,324800.0
2004-05-03 15:30:00,112.11,112.93,112.07,112.57,578400.0,84.446,85.0637,84.4159,84.7925,578400.0
2004-05-03 16:00:00,112.7,112.7,112.49,112.5,139300.0,84.8904,84.8904,84.7323,84.7398,139300.0
2004-05-04 09:30:00,112.66,113.25,112.66,112.86,460800.0,84.8603,85.3047,84.8603,85.011,460800.0
2004-05-04 10:00:00,112.9,113.2,112.66,112.82,313600.0,85.0411,85.2671,84.8603,84.9808,313600.0
2004-05-04 10:30:00,112.84,113.24,112.81,112.97,127500.0,84.9959,85.2972,84.9733,85.0938,127500.0
2004-05-04 11:00:00,113.0,113.11,112.85,112.92,281100.0,85.1164,85.1993,85.0034,85.0562,281100.0
2004-05-04 11:30:00,112.94,112.94,112.45,112.63,506200.0,85.0712,85.0712,84.7021,84.8377,506200.0
2004-05-04 12:00:00,112.62,112.81,112.5,112.68,258800.0,84.8302,84.9733,84.7398,84.8754,258800.0
2004-05-04 12:30:00,112.7,112.78,112.56,112.73,54300.0,84.8904,84.9507,84.785,84.913,54300.0
2004-05-04 13:00:00,112.71,113.25,112.7,113.13,118300.0,84.898,85.3047,84.8904,85.2143,118300.0
2004-05-04 13:30:00,113.13,113.34,113.09,113.17,175800.0,85.2143,85.3725,85.1842,85.2445,175800.0
2004-05-04 14:00:00,113.12,113.88,112.89,113.22,837800.0,85.2068,85.7793,85.0336,85.2821,837800.0
2004-05-04 14:30:00,113.31,114.9,113.3,114.9,1312400.0,85.3499,86.5476,85.3424,86.5476,1312400.0
2004-05-04 15:00:00,114.9,114.92,113.25,113.28,768900.0,86.5476,86.5626,85.3047,85.3273,768900.0
2004-05-04 15:30:00,113.26,113.92,112.92,113.34,1003900.0,85.3123,85.8094,85.0562,85.3725,1003900.0
2004-05-04 16:00:00,113.38,113.44,113.2,113.2,220400.0,85.4027,85.4478,85.2671,85.2671,220400.0
2004-05-05 09:30:00,113.6,114.2,113.29,113.91,741400.0,85.5684,86.0203,85.3349,85.8019,741400.0
2004-05-05 10:00:00,113.93,114.4,113.36,114.21,783600.0,85.8169,86.171,85.3876,86.0278,783600.0
2004-05-05 10:30:00,114.23,114.25,113.75,114.04,193800.0,86.0429,86.058,85.6813,85.8998,193800.0
2004-05-05 11:00:00,114.05,114.13,113.59,113.81,457300.0,85.9073,85.9676,85.5608,85.7265,457300.0
2004-05-05 11:30:00,113.75,114.17,113.75,114.02,157400.0,85.6813,85.9977,85.6813,85.8847,157400.0
2004-05-05 12:00:00,114.11,114.21,113.77,113.8,84200.0,85.9525,86.0278,85.6964,85.719,84200.0
2004-05-05 12:30:00,113.79,113.87,113.52,113.7,255200.0,85.7115,85.7717,85.5081,85.6437,255200.0
2004-05-05 13:00:00,113.7,113.84,113.68,113.74,419000.0,85.6437,85.7491,85.6286,85.6738,419000.0
2004-05-05 13:30:00,113.71,114.09,113.71,114.04,216000.0,85.6512,85.9375,85.6512,85.8998,216000.0
2004-05-05 14:00:00,114.03,114.27,113.94,114.1,70800.0,85.8923,86.073,85.8245,85.945,70800.0
2004-05-05 14:30:00,114.2,114.3,113.85,114.1,68600.0,86.0203,86.0956,85.7567,85.945,68600.0
2004-05-05 15:00:00,114.03,114.21,113.81,113.95,242600.0,85.8923,86.0278,85.7265,85.832,242600.0
2004-05-05 15:30:00,114.0,114.13,113.52,113.52,292900.0,85.8697,85.9676,85.5081,85.5081,292900.0
2004-05-05 16:00:00,113.54,113.59,113.46,113.56,252500.0,85.5232,85.5608,85.4629,85.5382,252500.0
2004-05-06 09:30:00,112.88,112.88,112.15,112.38,1800400.0,85.026,85.026,84.4762,84.6494,1800400.0
2004-05-06 10:00:00,112.36,112.6,111.76,111.79,958400.0,84.6343,84.8151,84.1824,84.205,958400.0
2004-05-06 10:30:00,111.85,111.85,111.03,111.07,1164400.0,84.2502,84.2502,83.6325,83.6627,1164400.0
2004-05-06 11:00:00,111.03,111.33,110.7,111.3,1406200.0,83.6325,83.8585,83.384,83.8359,1406200.0
2004-05-06 11:30:00,111.3,111.58,111.25,111.32,610100.0,83.8359,84.0468,83.7982,83.851,610100.0
2004-05-06 12:00:00,111.32,111.49,111.1,111.17,261600.0,83.851,83.979,83.6853,83.738,261600.0
2004-05-06 12:30:00,111.17,111.34,110.88,111.32,446200.0,83.738,83.866,83.5195,83.851,446200.0
2004-05-06 13:00:00,111.31,111.64,111.26,111.5,496600.0,83.8434,84.092,83.8058,83.9866,496600.0
2004-05-06 13:30:00,111.53,111.7,111.42,111.54,351800.0,84.0092,84.1372,83.9263,84.0167,351800.0
2004-05-06 14:00:00,111.6,111.93,111.32,111.75,533200.0,84.0619,84.3104,83.851,84.1749,533200.0
2004-05-06 14:30:00,111.74,112.08,111.64,111.99,233600.0,84.1673,84.4234,84.092,84.3556,233600.0
2004-05-06 15:00:00,112.03,112.29,111.78,112.25,493500.0,84.3858,84.5816,84.1975,84.5515,493500.0
2004-05-06 15:30:00,112.27,112.83,112.1,112.11,795700.0,84.5666,84.9884,84.4385,84.446,795700.0
2004-05-06 16:00:00,112.15,112.26,112.04,112.04,378700.0,84.4762,84.559,84.3933,84.3933,378700.0
2004-05-07 09:30:00,111.2,113.16,111.01,112.14,1424000.0,83.7606,85.2369,83.6175,84.4686,1424000.0
2004-05-07 10:00:00,112.1,112.31,111.24,111.86,1020600.0,84.4385,84.5967,83.7907,84.2577,1020600.0
2004-05-07 10:30:00,111.88,112.44,111.54,111.85,724100.0,84.2728,84.6946,84.0167,84.2502,724100.0
2004-05-07 11:00:00,111.89,111.96,111.56,111.73,180500.0,84.2803,84.333,84.0317,84.1598,180500.0
2004-05-07 11:30:00,111.71,111.75,111.36,111.54,292500.0,84.1447,84.1749,83.8811,84.0167,292500.0
2004-05-07 12:00:00,111.54,111.54,111.22,111.3,531100.0,84.0167,84.0167,83.7756,83.8359,531100.0
2004-05-07 12:30:00,111.31,111.58,111.2,111.45,550100.0,83.8434,84.0468,83.7606,83.9489,550100.0
2004-05-07 13:00:00,111.4,111.5,111.2,111.3,101700.0,83.9112,83.9866,83.7606,83.8359,101700.0
2004-05-07 13:30:00,111.3,111.94,110.1,110.18,517300.0,83.8359,84.318,82.932,82.9923,517300.0
2004-05-07 14:00:00,110.16,110.39,109.52,110.13,1090400.0,82.9772,83.1505,82.4951,82.9546,1090400.0
2004-05-07 14:30:00,110.13,110.43,109.78,110.0,834800.0,82.9546,83.1806,82.691,82.8567,834800.0
2004-05-07 15:00:00,110.06,110.25,109.6,109.75,679400.0,82.9019,83.045,82.5554,82.6684,679400.0
2004-05-07 15:30:00,109.75,110.05,109.0,109.11,1106400.0,82.6684,82.8944,82.1034,82.1863,1106400.0
2004-05-07 16:00:00,109.17,109.25,108.9,108.93,228400.0,82.2315,82.2918,82.0281,82.0507,228400.0
2004-05-10 09:30:00,108.0,108.51,107.49,107.59,1834500.0,81.3502,81.7344,80.9661,81.0414,1834500.0
2004-05-10 10:00:00,107.62,107.85,106.79,107.51,1945500.0,81.064,81.2372,80.4388,80.9811,1945500.0
2004-05-10 10:30:00,107.5,107.95,106.79,107.02,926400.0,80.9736,81.3125,80.4388,80.612,926400.0
2004-05-10 11:00:00,107.02,107.02,106.29,106.45,775000.0,80.612,80.612,80.0622,80.1827,775000.0
2004-05-10 11:30:00,106.37,106.95,106.15,106.9,1424700.0,80.1224,80.5593,79.9567,80.5216,1424700.0
2004-05-10 12:00:00,106.9,107.42,106.8,107.4,764800.0,80.5216,80.9133,80.4463,80.8983,764800.0
2004-05-10 12:30:00,107.5,108.21,107.42,108.21,506700.0,80.9736,81.5084,80.9133,81.5084,506700.0
2004-05-10 13:00:00,108.25,108.76,108.18,108.34,1144600.0,81.5385,81.9227,81.4858,81.6063,1144600.0
2004-05-10 13:30:00,108.31,108.38,107.51,107.62,779600.0,81.5837,81.6364,80.9811,81.064,779600.0
2004-05-10 14:00:00,107.61,107.74,107.29,107.47,836500.0,81.0564,81.1544,80.8154,80.951,836500.0
2004-05-10 14:30:00,107.48,107.57,107.21,107.52,787200.0,80.9585,81.0263,80.7551,80.9886,787200.0
2004-05-10 15:00:00,107.53,108.11,107.19,107.32,1239600.0,80.9962,81.4331,80.7401,80.838,1239600.0
2004-05-10 15:30:00,107.3,107.5,106.81,107.32,1625200.0,80.8229,80.9736,80.4538,80.838,1625200.0
2004-05-10 16:00:00,107.28,107.36,106.87,106.92,100200.0,80.8079,80.8681,80.499,80.5367,100200.0
2004-05-11 09:30:00,107.86,109.2,107.5,108.7,3892100.0,81.2448,82.2541,80.9736,81.8775,3892100.0
2004-05-11 10:00:00,108.7,108.99,108.27,108.35,995200.0,81.8775,82.0959,81.5536,81.6138,995200.0
2004-05-11 10:30:00,108.31,109.2,108.28,108.91,1421000.0,81.5837,82.2541,81.5611,82.0357,1421000.0
2004-05-11 11:00:00,108.9,109.49,108.81,109.39,515400.0,82.0281,82.4725,81.9603,82.3972,515400.0
2004-05-11 11:30:00,109.41,109.47,109.25,109.32,178800.0,82.4123,82.4575,82.2918,82.3445,178800.0
2004-05-11 12:00:00,109.32,109.44,109.24,109.32,326700.0,82.3445,82.4349,82.2842,82.3445,326700.0
2004-05-11 12:30:00,109.32,109.34,109.07,109.32,110100.0,82.3445,82.3595,82.1562,82.3445,110100.0
2004-05-11 13:00:00,109.34,109.37,108.02,109.16,260500.0,82.3595,82.3821,81.3653,82.224,260500.0
2004-05-11 13:30:00,109.17,109.26,108.48,108.55,717200.0,82.2315,82.2993,81.7118,81.7645,717200.0
2004-05-11 14:00:00,108.54,109.27,108.54,109.17,562900.0,81.757,82.3068,81.757,82.2315,562900.0
2004-05-11 14:30:00,109.15,109.3,108.8,108.98,465600.0,82.2164,82.3294,81.9528,82.0884,465600.0
2004-05-11 15:00:00,109.0,109.23,108.75,108.97,546600.0,82.1034,82.2767,81.9151,82.0809,546600.0
2004-05-11 15:30:00,108.96,109.98,108.85,109.58,1165500.0,82.0733,82.8416,81.9905,82.5403,1165500.0
2004-05-11 16:00:00,109.6,109.62,109.17,109.22,137400.0,82.5554,82.5705,82.2315,82.2692,137400.0
2004-05-12 09:30:00,109.06,109.15,107.5,108.13,1723700.0,82.1486,82.2164,80.9736,81.4481,1723700.0
2004-05-12 10:00:00,108.14,108.16,107.0,107.09,1185400.0,81.4557,81.4707,80.597,80.6648,1185400.0
2004-05-12 10:30:00,107.09,107.41,106.96,107.36,473100.0,80.6648,80.9058,80.5668,80.8681,473100.0
2004-05-12 11:00:00,107.32,107.32,106.48,106.57,819300.0,80.838,80.838,80.2053,80.2731,819300.0
2004-05-12 11:30:00,106.58,107.25,106.5,106.71,768200.0,80.2806,80.7853,80.2203,80.3785,768200.0
2004-05-12 12:00:00,106.7,107.0,106.3,106.52,1394200.0,80.371,80.597,80.0697,80.2354,1394200.0
2004-05-12 12:30:00,106.54,107.14,106.52,107.0,581600.0,80.2505,80.7024,80.2354,80.597,581600.0
2004-05-12 13:00:00,106.94,107.29,106.85,106.99,620600.0,80.5518,80.8154,80.484,80.5894,620600.0
2004-05-12 13:30:00,106.93,107.11,106.5,106.71,354700.0,80.5442,80.6798,80.2203,80.3785,354700.0
2004-05-12 14:00:00,106.74,107.24,102.65,107.2,327100.0,80.4011,80.7777,77.3204,80.7476,327100.0
2004-05-12 14:30:00,107.19,108.26,107.09,107.9,1689300.0,80.7401,81.546,80.6648,81.2749,1689300.0
2004-05-12 15:00:00,107.9,109.6,107.82,109.45,1906800.0,81.2749,82.5554,81.2146,82.4424,1906800.0
2004-05-12 15:30:00,109.35,109.84,104.45,109.76,1555800.0,82.3671,82.7362,78.6762,82.6759,1555800.0
2004-05-12 16:00:00,109.75,110.11,109.72,110.1,287300.0,82.6684,82.9395,82.6458,82.932,287300.0
2004-05-13 09:30:00,109.4,110.06,109.08,109.25,1737200.0,82.4047,82.9019,82.1637,82.2918,1737200.0
2004-05-13 10:00:00,109.29,110.15,108.76,109.75,1067700.0,82.3219,82.9697,81.9227,82.6684,1067700.0
2004-05-13 10:30:00,109.7,109.95,109.34,109.82,445200.0,82.6307,82.819,82.3595,82.7211,445200.0
2004-05-13 11:00:00,109.77,109.8,109.24,109.29,534200.0,82.6834,82.706,82.2842,82.3219,534200.0
2004-05-13 11:30:00,109.23,110.3,109.14,110.21,946300.0,82.2767,83.0827,82.2089,83.0149,946300.0
2004-05-13 12:00:00,110.2,110.35,109.65,109.73,932200.0,83.0073,83.1203,82.5931,82.6533,932200.0
2004-05-13 12:30:00,109.75,109.86,109.33,109.37,384800.0,82.6684,82.7512,82.352,82.3821,384800.0
2004-05-13 13:00:00,109.3,109.71,109.3,109.56,242900.0,82.3294,82.6382,82.3294,82.5253,242900.0
2004-05-13 13:30:00,109.56,109.56,109.08,109.35,276400.0,82.5253,82.5253,82.1637,82.3671,276400.0
2004-05-13 14:00:00,109.33,109.44,108.43,108.64,1558800.0,82.352,82.4349,81.6741,81.8323,1558800.0
2004-05-13 14:30:00,108.62,109.21,108.59,108.92,458400.0,81.8172,82.2616,81.7946,82.0432,458400.0
2004-05-13 15:00:00,108.88,109.59,108.88,109.4,648600.0,82.0131,82.5479,82.0131,82.4047,648600.0
2004-05-13 15:30:00,109.4,109.46,108.92,108.92,552400.0,82.4047,82.4499,82.0432,82.0432,552400.0
2004-05-13 16:00:00,109.0,109.04,108.61,108.8,185200.0,82.1034,82.1336,81.8097,81.9528,185200.0
2004-05-14 09:30:00,108.74,109.5,108.22,108.38,911300.0,81.9076,82.4801,81.5159,81.6364,911300.0
2004-05-14 10:00:00,108.19,108.25,107.65,107.97,1488800.0,81.4933,81.5385,81.0866,81.3276,1488800.0
2004-05-14 10:30:00,107.9,109.15,107.84,109.15,540500.0,81.2749,82.2164,81.2297,82.2164,540500.0
2004-05-14 11:00:00,108.99,109.06,108.55,108.59,359400.0,82.0959,82.1486,81.7645,81.7946,359400.0
2004-05-14 11:30:00,108.58,108.59,108.04,108.24,372700.0,81.7871,81.7946,81.3803,81.531,372700.0
2004-05-14 12:00:00,108.26,108.96,108.19,108.89,602800.0,81.546,82.0733,81.4933,82.0206,602800.0
2004-05-14 12:30:00,108.93,109.42,108.7,109.42,671000.0,82.0507,82.4198,81.8775,82.4198,671000.0
2004-05-14 13:00:00,109.31,109.8,109.25,109.44,957700.0,82.337,82.706,82.2918,82.4349,957700.0
2004-05-14 13:30:00,109.45,109.55,109.07,109.29,178700.0,82.4424,82.5177,82.1562,82.3219,178700.0
2004-05-14 14:00:00,109.2,109.77,109.13,109.62,810700.0,82.2541,82.6834,82.2014,82.5705,810700.0
2004-05-14 14:30:00,109.55,109.63,109.03,109.1,463100.0,82.5177,82.578,82.126,82.1788,463100.0
2004-05-14 15:00:00,109.05,109.1,108.34,108.49,970400.0,82.1411,82.1788,81.6063,81.7193,970400.0
2004-05-14 15:30:00,108.49,108.54,108.11,108.2,1022000.0,81.7193,81.757,81.4331,81.5009,1022000.0
2004-05-14 16:00:00,108.17,108.2,108.01,108.01,144400.0,81.4783,81.5009,81.3577,81.3577,144400.0
2004-05-17 09:30:00,106.48,106.7,105.53,106.3,1540400.0,80.2053,80.371,79.4897,80.0697,1540400.0
2004-05-17 10:00:00,106.25,106.61,105.51,106.55,1307300.0,80.032,80.3032,79.4746,80.258,1307300.0
2004-05-17 10:30:00,106.63,107.3,106.35,106.38,822100.0,80.3183,80.8229,80.1074,80.13,822100.0
2004-05-17 11:00:00,106.32,107.1,106.1,106.82,663800.0,80.0848,80.6723,79.919,80.4614,663800.0
2004-05-17 11:30:00,106.82,107.01,106.57,107.01,493400.0,80.4614,80.6045,80.2731,80.6045,493400.0
2004-05-17 12:00:00,107.03,107.15,106.7,106.97,501600.0,80.6196,80.7099,80.371,80.5744,501600.0
2004-05-17 12:30:00,106.96,107.02,106.6,106.84,252900.0,80.5668,80.612,80.2957,80.4764,252900.0
2004-05-17 13:00:00,106.84,107.02,106.72,106.74,86500.0,80.4764,80.612,80.3861,80.4011,86500.0
2004-05-17 13:30:00,106.74,106.97,106.5,106.77,579800.0,80.4011,80.5744,80.2203,80.4237,579800.0
2004-05-17 14:00:00,106.76,107.47,106.69,107.35,283000.0,80.4162,80.951,80.3635,80.8606,283000.0
2004-05-17 14:30:00,107.37,107.4,106.99,107.35,499300.0,80.8757,80.8983,80.5894,80.8606,499300.0
2004-05-17 15:00:00,107.44,107.85,107.16,107.19,495100.0,80.9284,81.2372,80.7175,80.7401,495100.0
2004-05-17 15:30:00,107.2,107.36,106.53,106.81,1353600.0,80.7476,80.8681,80.2429,80.4538,1353600.0
2004-05-17 16:00:00,106.77,107.09,106.55,107.09,323500.0,80.4237,80.6648,80.258,80.6648,323500.0
2004-05-18 09:30:00,107.57,107.86,106.45,107.21,1064300.0,81.0263,81.2448,80.1827,80.7551,1064300.0
2004-05-18 10:00:00,107.34,107.57,107.18,107.29,283900.0,80.8531,81.0263,80.7325,80.8154,283900.0
2004-05-18 10:30:00,107.33,107.79,107.24,107.64,249800.0,80.8455,81.192,80.7777,81.079,249800.0
2004-05-18 11:00:00,107.66,107.83,107.53,107.62,140100.0,81.0941,81.2222,80.9962,81.064,140100.0
2004-05-18 11:30:00,107.59,107.63,107.52,107.59,155500.0,81.0414,81.0715,80.9886,81.0414,155500.0
2004-05-18 12:00:00,107.61,107.97,107.59,107.9,328400.0,81.0564,81.3276,81.0414,81.2749,328400.0
2004-05-18 12:30:00,107.92,107.97,107.8,107.85,226500.0,81.2899,81.3276,81.1996,81.2372,226500.0
2004-05-18 13:00:00,107.83,107.83,107.65,107.66,338000.0,81.2222,81.2222,81.0866,81.0941,338000.0
2004-05-18 13:30:00,107.69,107.89,107.58,107.6,204400.0,81.1167,81.2673,81.0338,81.0489,204400.0
2004-05-18 14:00:00,107.5,107.64,107.45,107.61,634500.0,80.9736,81.079,80.9359,81.0564,634500.0
2004-05-18 14:30:00,107.6,107.76,107.52,107.61,500100.0,81.0489,81.1694,80.9886,81.0564,500100.0
2004-05-18 15:00:00,107.65,107.9,107.52,107.83,311200.0,81.0866,81.2749,80.9886,81.2222,311200.0
2004-05-18 15:30:00,107.84,108.18,107.7,108.16,948100.0,81.2297,81.4858,81.1242,81.4707,948100.0
2004-05-18 16:00:00,107.9,108.41,107.9,108.33,124100.0,81.2749,81.659,81.2749,81.5988,124100.0
2004-05-19 09:30:00,109.2,109.87,109.14,109.82,1785100.0,82.2541,82.7588,82.2089,82.7211,1785100.0
2004-05-19 10:00:00,109.82,110.42,109.8,110.16,1198000.0,82.7211,83.1731,82.706,82.9772,1198000.0
2004-05-19 10:30:00,110.23,110.34,110.01,110.09,635000.0,83.0299,83.1128,82.8642,82.9245,635000.0
2004-05-19 11:00:00,110.09,110.11,109.83,109.9,187900.0,82.9245,82.9395,82.7286,82.7814,187900.0
2004-05-19 11:30:00,109.91,109.91,109.52,109.71,195300.0,82.7889,82.7889,82.4951,82.6382,195300.0
2004-05-19 12:00:00,109.72,109.75,109.59,109.72,146400.0,82.6458,82.6684,82.5479,82.6458,146400.0
2004-05-19 12:30:00,109.71,109.71,109.17,109.39,312000.0,82.6382,82.6382,82.2315,82.3972,312000.0
2004-05-19 13:00:00,109.38,109.53,109.26,109.32,372900.0,82.3897,82.5027,82.2993,82.3445,372900.0
2004-05-19 13:30:00,109.35,109.59,109.25,109.56,269200.0,82.3671,82.5479,82.2918,82.5253,269200.0
2004-05-19 14:00:00,109.58,109.7,108.4,108.53,621300.0,82.5403,82.6307,81.6515,81.7494,621300.0
2004-05-19 14:30:00,108.61,108.89,108.4,108.4,531800.0,81.8097,82.0206,81.6515,81.6515,531800.0
2004-05-19 15:00:00,108.43,108.46,107.85,107.9,1103600.0,81.6741,81.6967,81.2372,81.2749,1103600.0
2004-05-19 15:30:00,107.89,107.9,107.44,107.6,1285400.0,81.2673,81.2749,80.9284,81.0489,1285400.0
2004-05-19 16:00:00,107.61,107.74,107.44,107.54,159800.0,81.0564,81.1544,80.9284,81.0037,159800.0
2004-05-20 09:30:00,107.8,108.6,107.51,108.41,919700.0,81.1996,81.8022,80.9811,81.659,919700.0
2004-05-20 10:00:00,108.41,108.52,108.08,108.21,476700.0,81.659,81.7419,81.4105,81.5084,476700.0
2004-05-20 10:30:00,108.16,108.5,108.01,108.31,356900.0,81.4707,81.7268,81.3577,81.5837,356900.0
2004-05-20 11:00:00,108.32,108.42,108.15,108.16,207800.0,81.5912,81.6666,81.4632,81.4707,207800.0
2004-05-20 11:30:00,108.14,108.23,107.97,108.1,333400.0,81.4557,81.5235,81.3276,81.4255,333400.0
2004-05-20 12:00:00,108.06,108.06,107.2,107.21,364800.0,81.3954,81.3954,80.7476,80.7551,364800.0
2004-05-20 12:30:00,107.21,107.5,106.98,107.44,459600.0,80.7551,80.9736,80.5819,80.9284,459600.0
2004-05-20 13:00:00,107.4,107.54,107.28,107.54,146600.0,80.8983,81.0037,80.8079,81.0037,146600.0
2004-05-20 13:30:00,107.55,107.99,107.55,107.82,289400.0,81.0112,81.3427,81.0112,81.2146,289400.0
2004-05-20 14:00:00,107.85,108.1,107.75,107.85,203700.0,81.2372,81.4255,81.1619,81.2372,203700.0
2004-05-20 14:30:00,107.85,107.94,107.46,107.7,697000.0,81.2372,81.305,80.9435,81.1242,697000.0
2004-05-20 15:00:00,107.68,108.0,107.5,107.95,182300.0,81.1092,81.3502,80.9736,81.3125,182300.0
2004-05-20 15:30:00,108.0,108.03,107.64,107.75,283700.0,81.3502,81.3728,81.079,81.1619,283700.0
2004-05-20 16:00:00,107.72,108.0,107.7,107.86,135800.0,81.1393,81.3502,81.1242,81.2448,135800.0
2004-05-21 09:30:00,108.15,108.6,108.06,108.33,428700.0,81.4632,81.8022,81.3954,81.5988,428700.0
2004-05-21 10:00:00,108.33,108.4,107.86,107.9,532000.0,81.5988,81.6515,81.2448,81.2749,532000.0
2004-05-21 10:30:00,107.9,108.79,107.9,108.79,267300.0,81.2749,81.9453,81.2749,81.9453,267300.0
2004-05-21 11:00:00,108.79,109.01,108.75,108.88,396700.0,81.9453,82.111,81.9151,82.0131,396700.0
2004-05-21 11:30:00,108.92,109.19,108.81,108.87,1155700.0,82.0432,82.2466,81.9603,82.0055,1155700.0
2004-05-21 12:00:00,108.92,108.95,108.75,108.91,287700.0,82.0432,82.0658,81.9151,82.0357,287700.0
2004-05-21 12:30:00,108.88,108.93,108.7,108.78,148400.0,82.0131,82.0507,81.8775,81.9377,148400.0
2004-05-21 13:00:00,108.79,108.82,108.5,108.62,254700.0,81.9453,81.9679,81.7268,81.8172,254700.0
2004-05-21 13:30:00,108.62,108.63,108.2,108.41,279100.0,81.8172,81.8247,81.5009,81.659,279100.0
2004-05-21 14:00:00,108.41,108.49,107.99,108.19,169300.0,81.659,81.7193,81.3427,81.4933,169300.0
2004-05-21 14:30:00,108.26,108.47,107.98,108.08,231500.0,81.546,81.7042,81.3351,81.4105,231500.0
2004-05-21 15:00:00,108.07,108.33,107.84,108.32,333400.0,81.4029,81.5988,81.2297,81.5912,333400.0
2004-05-21 15:30:00,108.32,108.8,108.26,108.8,1091900.0,81.5912,81.9528,81.546,81.9528,1091900.0
2004-05-21 16:00:00,108.8,108.83,108.69,108.75,102100.0,81.9528,81.9754,81.8699,81.9151,102100.0
2004-05-24 09:30:00,109.76,110.42,109.57,110.26,1237700.0,82.6759,83.1731,82.5328,83.0525,1237700.0
2004-05-24 10:00:00,110.27,110.3,109.7,109.95,489400.0,83.0601,83.0827,82.6307,82.819,489400.0
2004-05-24 10:30:00,109.95,110.14,109.77,110.06,539900.0,82.819,82.9621,82.6834,82.9019,539900.0
2004-05-24 11:00:00,110.04,110.16,109.64,109.78,248300.0,82.8868,82.9772,82.5855,82.691,248300.0
2004-05-24 11:30:00,109.82,109.82,109.19,109.49,548100.0,82.7211,82.7211,82.2466,82.4725,548100.0
2004-05-24 12:00:00,109.49,109.64,109.31,109.38,92800.0,82.4725,82.5855,82.337,82.3897,92800.0
2004-05-24 12:30:00,109.34,109.54,109.24,109.28,92100.0,82.3595,82.5102,82.2842,82.3144,92100.0
2004-05-24 13:00:00,109.28,110.4,109.25,109.54,140300.0,82.3144,83.158,82.2918,82.5102,140300.0
2004-05-24 13:30:00,109.52,110.0,109.52,109.82,278300.0,82.4951,82.8567,82.4951,82.7211,278300.0
2004-05-24 14:00:00,109.83,109.85,109.57,109.7,94500.0,82.7286,82.7437,82.5328,82.6307,94500.0
2004-05-24 14:30:00,109.69,109.77,109.5,109.75,68900.0,82.6232,82.6834,82.4801,82.6684,68900.0
2004-05-24 15:00:00,109.74,109.98,109.65,109.85,280100.0,82.6608,82.8416,82.5931,82.7437,280100.0
2004-05-24 15:30:00,109.87,110.18,109.75,110.14,533900.0,82.7588,82.9923,82.6684,82.9621,533900.0
2004-05-24 16:00:00,110.17,110.29,110.12,110.29,139800.0,82.9847,83.0751,82.9471,83.0751,139800.0
2004-05-25 09:30:00,109.95,110.25,109.62,109.93,880900.0,82.819,83.045,82.5705,82.804,880900.0
2004-05-25 10:00:00,109.88,110.75,109.74,110.75,1046000.0,82.7663,83.4216,82.6608,83.4216,1046000.0
2004-05-25 10:30:00,110.77,111.01,110.43,110.43,612100.0,83.4367,83.6175,83.1806,83.1806,612100.0
2004-05-25 11:00:00,110.46,110.64,110.23,110.58,163200.0,83.2032,83.3388,83.0299,83.2936,163200.0
2004-05-25 11:30:00,110.56,111.06,110.56,110.97,256700.0,83.2785,83.6551,83.2785,83.5873,256700.0
2004-05-25 12:00:00,110.93,111.39,110.89,111.3,391900.0,83.5572,83.9037,83.5271,83.8359,391900.0
2004-05-25 12:30:00,111.29,111.72,111.25,111.61,232600.0,83.8284,84.1523,83.7982,84.0694,232600.0
2004-05-25 13:00:00,111.61,111.85,111.59,111.73,626300.0,84.0694,84.2502,84.0543,84.1598,626300.0
2004-05-25 13:30:00,111.74,112.2,111.69,111.92,400400.0,84.1673,84.5138,84.1297,84.3029,400400.0
2004-05-25 14:00:00,111.92,112.05,111.71,111.87,322700.0,84.3029,84.4008,84.1447,84.2653,322700.0
2004-05-25 14:30:00,111.85,112.08,111.77,111.95,201900.0,84.2502,84.4234,84.1899,84.3255,201900.0
2004-05-25 15:00:00,112.03,112.5,111.97,112.35,344100.0,84.3858,84.7398,84.3406,84.6268,344100.0
2004-05-25 15:30:00,112.33,112.92,112.32,112.8,1271600.0,84.6117,85.0562,84.6042,84.9658,1271600.0
2004-05-25 16:00:00,112.67,112.78,112.51,112.63,450900.0,84.8678,84.9507,84.7473,84.8377,450900.0
2004-05-26 09:30:00,112.44,113.03,112.34,112.89,619100.0,84.6946,85.139,84.6193,85.0336,619100.0
2004-05-26 10:00:00,112.9,112.9,112.31,112.49,399400.0,85.0411,85.0411,84.5967,84.7323,399400.0
2004-05-26 10:30:00,112.5,112.74,112.06,112.74,669400.0,84.7398,84.9206,84.4084,84.9206,669400.0
2004-05-26 11:00:00,112.72,112.81,112.53,112.64,268700.0,84.9055,84.9733,84.7624,84.8453,268700.0
2004-05-26 11:30:00,112.63,113.0,112.5,112.8,344400.0,84.8377,85.1164,84.7398,84.9658,344400.0
2004-05-26 12:00:00,112.77,113.0,112.62,112.8,162100.0,84.9432,85.1164,84.8302,84.9658,162100.0
2004-05-26 12:30:00,112.79,112.86,112.72,112.82,124100.0,84.9582,85.011,84.9055,84.9808,124100.0
2004-05-26 13:00:00,112.86,112.9,112.72,112.86,72100.0,85.011,85.0411,84.9055,85.011,72100.0
2004-05-26 13:30:00,112.86,113.08,112.05,112.81,362900.0,85.011,85.1767,84.4008,84.9733,362900.0
2004-05-26 14:00:00,112.85,112.98,112.6,112.9,450000.0,85.0034,85.1014,84.8151,85.0411,450000.0
2004-05-26 14:30:00,112.89,113.26,112.89,112.97,775200.0,85.0336,85.3123,85.0336,85.0938,775200.0
2004-05-26 15:00:00,113.02,113.15,112.75,112.79,495400.0,85.1315,85.2294,84.9281,84.9582,495400.0
2004-05-26 15:30:00,112.74,113.25,112.69,113.21,908800.0,84.9206,85.3047,84.8829,85.2746,908800.0
2004-05-26 16:00:00,113.2,113.29,113.04,113.22,296000.0,85.2671,85.3349,85.1465,85.2821,296000.0
2004-05-27 09:30:00,113.65,113.85,113.21,113.74,1264000.0,85.606,85.7567,85.2746,85.6738,1264000.0
2004-05-27 10:00:00,113.78,114.26,113.72,114.09,1075900.0,85.7039,86.0655,85.6588,85.9375,1075900.0
2004-05-27 10:30:00,114.09,114.25,113.86,114.02,854700.0,85.9375,86.058,85.7642,85.8847,854700.0
2004-05-27 11:00:00,114.02,114.07,112.2,113.04,1010200.0,85.8847,85.9224,84.5138,85.1465,1010200.0
2004-05-27 11:30:00,113.05,113.26,112.75,113.13,816700.0,85.1541,85.3123,84.9281,85.2143,816700.0
2004-05-27 12:00:00,113.11,113.4,112.76,112.89,701900.0,85.1993,85.4177,84.9356,85.0336,701900.0
2004-05-27 12:30:00,112.89,112.97,112.54,112.56,339800.0,85.0336,85.0938,84.7699,84.785,339800.0
2004-05-27 13:00:00,112.56,112.79,112.37,112.51,366400.0,84.785,84.9582,84.6419,84.7473,366400.0
2004-05-27 13:30:00,112.51,112.87,112.49,112.66,168900.0,84.7473,85.0185,84.7323,84.8603,168900.0
2004-05-27 14:00:00,112.66,113.21,112.53,113.19,293400.0,84.8603,85.2746,84.7624,85.2595,293400.0
2004-05-27 14:30:00,113.16,113.32,113.0,113.2,237100.0,85.2369,85.3575,85.1164,85.2671,237100.0
2004-05-27 15:00:00,113.18,113.2,112.95,113.15,201900.0,85.252,85.2671,85.0788,85.2294,201900.0
2004-05-27 15:30:00,113.15,113.6,113.1,113.27,1033900.0,85.2294,85.5684,85.1917,85.3198,1033900.0
2004-05-27 16:00:00,113.25,113.43,113.24,113.4,202800.0,85.3047,85.4403,85.2972,85.4177,202800.0
2004-05-28 09:30:00,113.27,113.44,113.03,113.21,517800.0,85.3198,85.4478,85.139,85.2746,517800.0
2004-05-28 10:00:00,113.25,113.47,112.81,112.83,418900.0,85.3047,85.4704,84.9733,84.9884,418900.0
2004-05-28 10:30:00,112.86,113.08,112.78,113.08,221900.0,85.011,85.1767,84.9507,85.1767,221900.0
2004-05-28 11:00:00,113.11,113.28,113.05,113.17,117300.0,85.1993,85.3273,85.1541,85.2445,117300.0
2004-05-28 11:30:00,113.18,113.41,113.12,113.13,97000.0,85.252,85.4252,85.2068,85.2143,97000.0
2004-05-28 12:00:00,113.12,113.41,113.06,113.22,152500.0,85.2068,85.4252,85.1616,85.2821,152500.0
2004-05-28 12:30:00,113.22,113.24,113.1,113.17,42200.0,85.2821,85.2972,85.1917,85.2445,42200.0
2004-05-28 13:00:00,113.21,113.36,113.21,113.32,118400.0,85.2746,85.3876,85.2746,85.3575,118400.0
2004-05-28 13:30:00,113.32,113.38,113.16,113.25,199900.0,85.3575,85.4027,85.2369,85.3047,199900.0
2004-05-28 14:00:00,113.28,113.68,113.25,113.66,89100.0,85.3273,85.6286,85.3047,85.6136,89100.0
2004-05-28 14:30:00,113.63,113.7,113.46,113.55,169800.0,85.591,85.6437,85.4629,85.5307,169800.0
2004-05-28 15:00:00,113.55,113.57,113.33,113.57,119800.0,85.5307,85.5458,85.365,85.5458,119800.0
2004-05-28 15:30:00,113.55,113.6,113.28,113.35,432200.0,85.5307,85.5684,85.3273,85.3801,432200.0
2004-05-28 16:00:00,113.34,113.38,113.15,113.26,554200.0,85.3725,85.4027,85.2294,85.3123,554200.0
2004-06-01 09:30:00,113.0,113.66,113.0,113.64,623200.0,85.1164,85.6136,85.1164,85.5985,623200.0
2004-06-01 10:00:00,113.64,114.07,113.36,113.4,641800.0,85.5985,85.9224,85.3876,85.4177,641800.0
2004-06-01 10:30:00,113.39,113.65,113.35,113.59,249400.0,85.4102,85.606,85.3801,85.5608,249400.0
2004-06-01 11:00:00,113.56,113.6,112.9,112.95,400300.0,85.5382,85.5684,85.0411,85.0788,400300.0
2004-06-01 11:30:00,112.9,113.25,112.88,113.23,279600.0,85.0411,85.3047,85.026,85.2897,279600.0
2004-06-01 12:00:00,113.24,113.29,113.12,113.22,85600.0,85.2972,85.3349,85.2068,85.2821,85600.0
2004-06-01 12:30:00,113.17,113.49,113.17,113.48,62700.0,85.2445,85.4855,85.2445,85.478,62700.0
2004-06-01 13:00:00,113.4,113.46,113.37,113.45,227800.0,85.4177,85.4629,85.3951,85.4554,227800.0
2004-06-01 13:30:00,113.46,113.48,113.08,113.23,416000.0,85.4629,85.478,85.1767,85.2897,416000.0
2004-06-01 14:00:00,113.23,113.36,112.95,113.0,331200.0,85.2897,85.3876,85.0788,85.1164,331200.0
2004-06-01 14:30:00,112.98,113.31,112.9,113.31,280900.0,85.1014,85.3499,85.0411,85.3499,280900.0
2004-06-01 15:00:00,113.34,113.77,113.2,113.72,469800.0,85.3725,85.6964,85.2671,85.6588,469800.0
2004-06-01 15:30:00,113.74,114.4,113.74,114.39,1020200.0,85.6738,86.171,85.6738,86.1634,1020200.0
2004-06-01 16:00:00,114.36,114.68,114.36,114.57,213700.0,86.1408,86.3819,86.1408,86.299,213700.0
2004-06-02 09:30:00,114.81,114.92,114.23,114.46,933800.0,86.4798,86.5626,86.0429,86.2162,933800.0
2004-06-02 10:00:00,114.47,114.54,113.78,113.96,691500.0,86.2237,86.2764,85.7039,85.8395,691500.0
2004-06-02 10:30:00,113.92,114.24,113.89,114.05,462600.0,85.8094,86.0504,85.7868,85.9073,462600.0
2004-06-02 11:00:00,114.06,114.07,113.75,113.8,222000.0,85.9149,85.9224,85.6813,85.719,222000.0
2004-06-02 11:30:00,113.84,113.98,113.77,113.83,179000.0,85.7491,85.8546,85.6964,85.7416,179000.0
2004-06-02 12:00:00,113.85,114.05,113.78,114.01,58800.0,85.7567,85.9073,85.7039,85.8772,58800.0
2004-06-02 12:30:00,114.05,114.21,113.93,113.97,134900.0,85.9073,86.0278,85.8169,85.8471,134900.0
2004-06-02 13:00:00,113.94,114.13,113.72,114.12,49000.0,85.8245,85.9676,85.6588,85.96,49000.0
2004-06-02 13:30:00,114.12,114.27,114.06,114.24,272800.0,85.96,86.073,85.9149,86.0504,272800.0
2004-06-02 14:00:00,114.22,114.7,114.17,114.58,374800.0,86.0354,86.3969,85.9977,86.3065,374800.0
2004-06-02 14:30:00,114.61,114.75,114.5,114.53,262500.0,86.3291,86.4346,86.2463,86.2689,262500.0
2004-06-02 15:00:00,114.51,114.75,114.33,114.48,190700.0,86.2538,86.4346,86.1182,86.2312,190700.0
2004-06-02 15:30:00,114.51,114.6,114.25,114.25,622400.0,86.2538,86.3216,86.058,86.058,622400.0
2004-06-02 16:00:00,114.26,114.55,114.2,114.4,326500.0,86.0655,86.2839,86.0203,86.171,326500.0
2004-06-03 09:30:00,114.05,114.16,113.4,113.77,831300.0,85.9073,85.9902,85.4177,85.6964,831300.0
2004-06-03 10:00:00,113.73,113.77,112.82,113.16,537100.0,85.6663,85.6964,84.9808,85.2369,537100.0
2004-06-03 10:30:00,113.12,113.65,113.1,113.31,448900.0,85.2068,85.606,85.1917,85.3499,448900.0
2004-06-03 11:00:00,113.35,113.54,113.13,113.44,211600.0,85.3801,85.5232,85.2143,85.4478,211600.0
2004-06-03 11:30:00,113.5,113.64,113.45,113.51,253500.0,85.493,85.5985,85.4554,85.5006,253500.0
2004-06-03 12:00:00,113.5,113.61,113.46,113.52,329700.0,85.493,85.5759,85.4629,85.5081,329700.0
2004-06-03 12:30:00,113.5,113.63,113.4,113.41,230300.0,85.493,85.591,85.4177,85.4252,230300.0
2004-06-03 13:00:00,113.42,113.6,113.4,113.55,317500.0,85.4328,85.5684,85.4177,85.5307,317500.0
2004-06-03 13:30:00,113.53,113.53,113.19,113.25,372100.0,85.5156,85.5156,85.2595,85.3047,372100.0
2004-06-03 14:00:00,113.23,113.25,112.63,112.7,245200.0,85.2897,85.3047,84.8377,84.8904,245200.0
2004-06-03 14:30:00,112.72,113.03,112.66,112.88,329000.0,84.9055,85.139,84.8603,85.026,329000.0
2004-06-03 15:00:00,112.88,113.0,112.69,112.71,457000.0,85.026,85.1164,84.8829,84.898,457000.0
2004-06-03 15:30:00,112.7,112.75,112.15,112.21,988800.0,84.8904,84.9281,84.4762,84.5214,988800.0
2004-06-03 16:00:00,112.15,112.17,112.0,112.08,138600.0,84.4762,84.4912,84.3632,84.4234,138600.0
2004-06-04 09:30:00,113.14,113.39,112.8,112.9,1251600.0,85.2219,85.4102,84.9658,85.0411,1251600.0
2004-06-04 10:00:00,112.89,113.1,112.64,113.04,522700.0,85.0336,85.1917,84.8453,85.1465,522700.0
2004-06-04 10:30:00,113.08,113.86,113.01,113.55,499300.0,85.1767,85.7642,85.124,85.5307,499300.0
2004-06-04 11:00:00,113.65,113.7,113.37,113.37,288400.0,85.606,85.6437,85.3951,85.3951,288400.0
2004-06-04 11:30:00,113.37,113.49,113.3,113.3,155000.0,85.3951,85.4855,85.3424,85.3424,155000.0
2004-06-04 12:00:00,113.41,113.67,113.38,113.59,105900.0,85.4252,85.6211,85.4027,85.5608,105900.0
2004-06-04 12:30:00,113.6,114.1,113.59,114.0,376600.0,85.5684,85.945,85.5608,85.8697,376600.0
2004-06-04 13:00:00,114.0,114.0,113.71,113.85,103500.0,85.8697,85.8697,85.6512,85.7567,103500.0
2004-06-04 13:30:00,113.85,113.88,113.72,113.8,181000.0,85.7567,85.7793,85.6588,85.719,181000.0
2004-06-04 14:00:00,113.82,113.82,113.48,113.6,198900.0,85.7341,85.7341,85.478,85.5684,198900.0
2004-06-04 14:30:00,113.6,113.85,113.6,113.71,227700.0,85.5684,85.7567,85.5684,85.6512,227700.0
2004-06-04 15:00:00,113.72,113.91,113.55,113.72,288400.0,85.6588,85.8019,85.5307,85.6588,288400.0
2004-06-04 15:30:00,113.68,113.9,113.06,113.23,796800.0,85.6286,85.7943,85.1616,85.2897,796800.0
2004-06-04 16:00:00,113.21,113.3,113.1,113.3,228500.0,85.2746,85.3424,85.1917,85.3424,228500.0
2004-06-07 09:30:00,113.92,114.49,113.6,114.4,949600.0,85.8094,86.2387,85.5684,86.171,949600.0
2004-06-07 10:00:00,114.43,114.43,114.08,114.27,501600.0,86.1936,86.1936,85.9299,86.073,501600.0
2004-06-07 10:30:00,114.26,114.41,114.14,114.31,87700.0,86.0655,86.1785,85.9751,86.1032,87700.0
2004-06-07 11:00:00,114.27,114.77,114.27,114.73,208500.0,86.073,86.4497,86.073,86.4195,208500.0
2004-06-07 11:30:00,114.72,114.78,114.54,114.65,185600.0,86.412,86.4572,86.2764,86.3593,185600.0
2004-06-07 12:00:00,114.62,114.77,114.59,114.67,115100.0,86.3367,86.4497,86.3141,86.3743,115100.0
2004-06-07 12:30:00,114.63,114.64,114.5,114.62,152900.0,86.3442,86.3517,86.2463,86.3367,152900.0
2004-06-07 13:00:00,114.64,114.7,114.62,114.67,73400.0,86.3517,86.3969,86.3367,86.3743,73400.0
2004-06-07 13:30:00,114.73,114.99,114.7,114.95,269800.0,86.4195,86.6154,86.3969,86.5852,269800.0
2004-06-07 14:00:00,114.96,114.98,114.77,114.82,104400.0,86.5928,86.6078,86.4497,86.4873,104400.0
2004-06-07 14:30:00,114.79,115.17,114.77,115.12,178900.0,86.4647,86.751,86.4497,86.7133,178900.0
2004-06-07 15:00:00,115.13,115.33,115.02,115.3,631300.0,86.7208,86.8715,86.638,86.8489,631300.0
2004-06-07 15:30:00,115.31,115.54,115.27,115.46,566000.0,86.8564,87.0297,86.8263,86.9694,566000.0
2004-06-07 16:00:00,115.36,115.51,115.3,115.5,286200.0,86.8941,87.0071,86.8489,86.9995,286200.0
2004-06-08 09:30:00,115.11,115.23,114.83,115.0,621200.0,86.7058,86.7961,86.4949,86.6229,621200.0
2004-06-08 10:00:00,114.99,115.28,114.91,115.27,334300.0,86.6154,86.8338,86.5551,86.8263,334300.0
2004-06-08 10:30:00,115.26,115.3,115.0,115.15,255700.0,86.8187,86.8489,86.6229,86.7359,255700.0
2004-06-08 11:00:00,115.16,115.22,115.0,115.09,89700.0,86.7434,86.7886,86.6229,86.6907,89700.0
2004-06-08 11:30:00,115.07,115.07,114.87,114.91,126600.0,86.6756,86.6756,86.525,86.5551,126600.0
2004-06-08 12:00:00,114.91,115.26,114.91,115.23,147900.0,86.5551,86.8187,86.5551,86.7961,147900.0
2004-06-08 12:30:00,115.21,115.21,115.09,115.19,17400.0,86.7811,86.7811,86.6907,86.766,17400.0
2004-06-08 13:00:00,115.2,115.4,115.06,115.14,43000.0,86.7736,86.9242,86.6681,86.7284,43000.0
2004-06-08 13:30:00,115.18,115.46,115.0,115.4,287400.0,86.7585,86.9694,86.6229,86.9242,287400.0
2004-06-08 14:00:00,115.38,115.47,115.21,115.47,176500.0,86.9091,86.9769,86.7811,86.9769,176500.0
2004-06-08 14:30:00,115.46,115.59,115.4,115.48,129700.0,86.9694,87.0673,86.9242,86.9845,129700.0
2004-06-08 15:00:00,115.5,115.5,114.98,114.98,271500.0,86.9995,86.9995,86.6078,86.6078,271500.0
2004-06-08 15:30:00,114.97,115.5,114.96,115.28,363300.0,86.6003,86.9995,86.5928,86.8338,363300.0
2004-06-08 16:00:00,115.27,115.42,115.27,115.42,156000.0,86.8263,86.9393,86.8263,86.9393,156000.0
2004-06-09 09:30:00,115.05,115.51,115.02,115.34,349000.0,86.6606,87.0071,86.638,86.879,349000.0
2004-06-09 10:00:00,115.29,115.41,115.09,115.12,393300.0,86.8413,86.9317,86.6907,86.7133,393300.0
2004-06-09 10:30:00,115.12,115.15,114.34,114.37,392900.0,86.7133,86.7359,86.1258,86.1484,392900.0
2004-06-09 11:00:00,114.38,114.55,114.13,114.21,524000.0,86.1559,86.2839,85.9676,86.0278,524000.0
2004-06-09 11:30:00,114.2,114.38,114.17,114.28,264600.0,86.0203,86.1559,85.9977,86.0806,264600.0
2004-06-09 12:00:00,114.29,114.33,114.05,114.29,68400.0,86.0881,86.1182,85.9073,86.0881,68400.0
2004-06-09 12:30:00,114.31,114.31,114.11,114.2,88900.0,86.1032,86.1032,85.9525,86.0203,88900.0
2004-06-09 13:00:00,114.2,114.3,114.1,114.18,157500.0,86.0203,86.0956,85.945,86.0052,157500.0
2004-06-09 13:30:00,114.16,114.16,113.65,113.65,289400.0,85.9902,85.9902,85.606,85.606,289400.0
2004-06-09 14:00:00,113.67,113.93,113.47,113.93,376100.0,85.6211,85.8169,85.4704,85.8169,376100.0
2004-06-09 14:30:00,113.97,114.06,113.87,114.03,422900.0,85.8471,85.9149,85.7717,85.8923,422900.0
2004-06-09 15:00:00,114.0,114.01,113.66,113.68,526200.0,85.8697,85.8772,85.6136,85.6286,526200.0
2004-06-09 15:30:00,113.63,113.78,113.3,113.3,839900.0,85.591,85.7039,85.3424,85.3424,839900.0
2004-06-09 16:00:00,113.3,113.35,113.23,113.32,303900.0,85.3424,85.3801,85.2897,85.3575,303900.0
2004-06-10 09:30:00,113.94,114.15,113.64,113.82,424100.0,85.8245,85.9826,85.5985,85.7341,424100.0
2004-06-10 10:00:00,113.82,114.08,113.75,113.91,341800.0,85.7341,85.9299,85.6813,85.8019,341800.0
2004-06-10 10:30:00,113.9,113.9,113.36,113.51,198400.0,85.7943,85.7943,85.3876,85.5006,198400.0
2004-06-10 11:00:00,113.48,113.49,113.17,113.49,755900.0,85.478,85.4855,85.2445,85.4855,755900.0
2004-06-10 11:30:00,113.45,113.71,113.41,113.42,443500.0,85.4554,85.6512,85.4252,85.4328,443500.0
2004-06-10 12:00:00,113.41,113.44,113.23,113.32,230600.0,85.4252,85.4478,85.2897,85.3575,230600.0
2004-06-10 12:30:00,113.3,113.45,113.2,113.21,81900.0,85.3424,85.4554,85.2671,85.2746,81900.0
2004-06-10 13:00:00,113.23,113.32,113.08,113.25,176600.0,85.2897,85.3575,85.1767,85.3047,176600.0
2004-06-10 13:30:00,113.25,113.42,113.14,113.39,268800.0,85.3047,85.4328,85.2219,85.4102,268800.0
2004-06-10 14:00:00,113.4,113.48,113.29,113.46,253700.0,85.4177,85.478,85.3349,85.4629,253700.0
2004-06-10 14:30:00,113.47,113.5,113.31,113.39,412400.0,85.4704,85.493,85.3499,85.4102,412400.0
2004-06-10 15:00:00,113.38,113.48,113.08,113.29,198000.0,85.4027,85.478,85.1767,85.3349,198000.0
2004-06-10 15:30:00,113.29,113.65,113.28,113.48,522400.0,85.3349,85.606,85.3273,85.478,522400.0
2004-06-10 16:00:00,113.47,113.64,113.41,113.54,146200.0,85.4704,85.5985,85.4252,85.5232,146200.0
2004-06-14 09:30:00,112.92,113.1,112.37,112.43,694800.0,85.0562,85.1917,84.6419,84.6871,694800.0
2004-06-14 10:00:00,112.41,112.63,112.3,112.48,513200.0,84.672,84.8377,84.5891,84.7247,513200.0
2004-06-14 10:30:00,112.47,112.51,111.95,112.0,447600.0,84.7172,84.7473,84.3255,84.3632,447600.0
2004-06-14 11:00:00,111.98,112.1,111.85,112.05,271300.0,84.3481,84.4385,84.2502,84.4008,271300.0
2004-06-14 11:30:00,112.02,112.11,111.77,111.84,93200.0,84.3782,84.446,84.1899,84.2427,93200.0
2004-06-14 12:00:00,111.82,111.82,111.58,111.66,386800.0,84.2276,84.2276,84.0468,84.1071,386800.0
2004-06-14 12:30:00,111.66,112.03,111.64,111.93,251100.0,84.1071,84.3858,84.092,84.3104,251100.0
2004-06-14 13:00:00,111.93,112.02,111.5,111.52,408300.0,84.3104,84.3782,83.9866,84.0016,408300.0
2004-06-14 13:30:00,111.53,111.76,111.51,111.73,47700.0,84.0092,84.1824,83.9941,84.1598,47700.0
2004-06-14 14:00:00,111.73,111.93,111.68,111.68,369500.0,84.1598,84.3104,84.1221,84.1221,369500.0
2004-06-14 14:30:00,111.68,111.68,111.34,111.41,211400.0,84.1221,84.1221,83.866,83.9188,211400.0
2004-06-14 15:00:00,111.48,111.65,111.23,111.62,622500.0,83.9715,84.0995,83.7832,84.0769,622500.0
2004-06-14 15:30:00,111.6,111.95,111.3,111.3,913700.0,84.0619,84.3255,83.8359,83.8359,913700.0
2004-06-14 16:00:00,111.29,111.45,111.28,111.45,283600.0,83.8284,83.9489,83.8208,83.9489,283600.0
2004-06-15 09:30:00,112.21,112.93,112.21,112.59,1069400.0,84.5214,85.0637,84.5214,84.8076,1069400.0
2004-06-15 10:00:00,112.59,113.35,112.59,113.15,944000.0,84.8076,85.3801,84.8076,85.2294,944000.0
2004-06-15 10:30:00,113.15,113.24,112.95,113.05,403900.0,85.2294,85.2972,85.0788,85.1541,403900.0
2004-06-15 11:00:00,113.06,113.22,112.9,113.02,272400.0,85.1616,85.2821,85.0411,85.1315,272400.0
2004-06-15 11:30:00,113.05,113.3,113.02,113.27,205300.0,85.1541,85.3424,85.1315,85.3198,205300.0
2004-06-15 12:00:00,113.3,113.44,113.3,113.35,280300.0,85.3424,85.4478,85.3424,85.3801,280300.0
2004-06-15 12:30:00,113.39,113.83,113.39,113.69,221800.0,85.4102,85.7416,85.4102,85.6362,221800.0
2004-06-15 13:00:00,113.75,113.75,113.53,113.55,189500.0,85.6813,85.6813,85.5156,85.5307,189500.0
2004-06-15 13:30:00,113.54,113.75,113.5,113.72,271100.0,85.5232,85.6813,85.493,85.6588,271100.0
2004-06-15 14:00:00,113.72,113.76,113.28,113.36,286400.0,85.6588,85.6889,85.3273,85.3876,286400.0
2004-06-15 14:30:00,113.39,113.63,113.09,113.16,262700.0,85.4102,85.591,85.1842,85.2369,262700.0
2004-06-15 15:00:00,113.14,113.42,112.53,112.8,488500.0,85.2219,85.4328,84.7624,84.9658,488500.0
2004-06-15 15:30:00,112.8,113.41,112.77,113.38,499500.0,84.9658,85.4252,84.9432,85.4027,499500.0
2004-06-15 16:00:00,113.39,113.46,113.31,113.4,326700.0,85.4102,85.4629,85.3499,85.4177,326700.0
2004-06-16 09:30:00,113.31,113.47,112.92,113.05,703400.0,85.3499,85.4704,85.0562,85.1541,703400.0
2004-06-16 10:00:00,113.06,113.48,112.94,113.29,296500.0,85.1616,85.478,85.0712,85.3349,296500.0
2004-06-16 10:30:00,113.31,113.74,113.16,113.58,609000.0,85.3499,85.6738,85.2369,85.5533,609000.0
2004-06-16 11:00:00,113.58,113.6,113.35,113.38,190300.0,85.5533,85.5684,85.3801,85.4027,190300.0
2004-06-16 11:30:00,113.46,113.56,113.24,113.46,181400.0,85.4629,85.5382,85.2972,85.4629,181400.0
2004-06-16 12:00:00,113.48,113.48,113.22,113.3,98000.0,85.478,85.478,85.2821,85.3424,98000.0
2004-06-16 12:30:00,113.32,113.6,113.32,113.52,104700.0,85.3575,85.5684,85.3575,85.5081,104700.0
2004-06-16 13:00:00,113.52,113.52,113.23,113.43,43800.0,85.5081,85.5081,85.2897,85.4403,43800.0
2004-06-16 13:30:00,113.46,113.55,113.43,113.53,40800.0,85.4629,85.5307,85.4403,85.5156,40800.0
2004-06-16 14:00:00,113.54,113.73,113.47,113.6,107100.0,85.5232,85.6663,85.4704,85.5684,107100.0
2004-06-16 14:30:00,113.6,113.79,113.55,113.6,95600.0,85.5684,85.7115,85.5307,85.5684,95600.0
2004-06-16 15:00:00,113.6,113.85,113.57,113.85,185300.0,85.5684,85.7567,85.5458,85.7567,185300.0
2004-06-16 15:30:00,113.85,113.91,113.68,113.82,233500.0,85.7567,85.8019,85.6286,85.7341,233500.0
2004-06-16 16:00:00,113.8,113.82,113.71,113.72,1258900.0,85.719,85.7341,85.6512,85.6588,1258900.0
2004-06-17 09:30:00,113.52,113.7,112.68,112.8,402600.0,85.5081,85.6437,84.8754,84.9658,402600.0
2004-06-17 10:00:00,112.81,112.93,112.66,112.8,484200.0,84.9733,85.0637,84.8603,84.9658,484200.0
2004-06-17 10:30:00,112.83,113.34,112.77,113.28,569500.0,84.9884,85.3725,84.9432,85.3273,569500.0
2004-06-17 11:00:00,113.29,113.5,113.17,113.39,219700.0,85.3349,85.493,85.2445,85.4102,219700.0
2004-06-17 11:30:00,113.37,113.7,113.31,113.44,130000.0,85.3951,85.6437,85.3499,85.4478,130000.0
2004-06-17 12:00:00,113.45,113.6,113.31,113.4,102700.0,85.4554,85.5684,85.3499,85.4177,102700.0
2004-06-17 12:30:00,113.4,113.58,113.39,113.56,90800.0,85.4177,85.5533,85.4102,85.5382,90800.0
2004-06-17 13:00:00,113.53,113.95,113.51,113.94,271400.0,85.5156,85.832,85.5006,85.8245,271400.0
2004-06-17 13:30:00,113.92,113.93,113.75,113.83,170100.0,85.8094,85.8169,85.6813,85.7416,170100.0
2004-06-17 14:00:00,113.86,114.08,113.69,113.75,163000.0,85.7642,85.9299,85.6362,85.6813,163000.0
2004-06-17 14:30:00,113.74,113.75,113.45,113.53,242800.0,85.6738,85.6813,85.4554,85.5156,242800.0
2004-06-17 15:00:00,113.47,113.72,113.45,113.59,456100.0,85.4704,85.6588,85.4554,85.5608,456100.0
2004-06-17 15:30:00,113.58,113.74,113.43,113.65,463000.0,85.5533,85.6738,85.4403,85.606,463000.0
2004-06-17 16:00:00,113.58,113.62,113.44,113.44,94000.0,85.5533,85.5834,85.4478,85.4478,94000.0
2004-06-18 09:30:00,113.05,113.75,113.0,113.45,343400.0,85.1541,85.6813,85.1164,85.4554,343400.0
2004-06-18 10:00:00,113.39,114.23,113.39,114.13,494500.0,85.4102,86.0429,85.4102,85.9676,494500.0
2004-06-18 10:30:00,114.18,114.36,114.1,114.1,249500.0,86.0052,86.1408,85.945,85.945,249500.0
2004-06-18 11:00:00,114.13,114.2,114.03,114.16,67100.0,85.9676,86.0203,85.8923,85.9902,67100.0
2004-06-18 11:30:00,114.13,114.28,114.06,114.1,96200.0,85.9676,86.0806,85.9149,85.945,96200.0
2004-06-18 12:00:00,114.08,114.12,113.92,114.05,107100.0,85.9299,85.96,85.8094,85.9073,107100.0
2004-06-18 12:30:00,114.06,114.24,114.02,114.08,30100.0,85.9149,86.0504,85.8847,85.9299,30100.0
2004-06-18 13:00:00,114.09,114.31,113.96,114.2,163500.0,85.9375,86.1032,85.8395,86.0203,163500.0
2004-06-18 13:30:00,114.22,114.3,114.19,114.24,44500.0,86.0354,86.0956,86.0128,86.0504,44500.0
2004-06-18 14:00:00,114.22,114.32,114.17,114.29,150300.0,86.0354,86.1107,85.9977,86.0881,150300.0
2004-06-18 14:30:00,114.29,114.3,113.88,113.95,308200.0,86.0881,86.0956,85.7793,85.832,308200.0
2004-06-18 15:00:00,113.93,113.95,113.68,113.76,815500.0,85.8169,85.832,85.6286,85.6889,815500.0
2004-06-18 15:30:00,113.77,113.98,113.69,113.75,547500.0,85.6964,85.8546,85.6362,85.6813,547500.0
2004-06-18 16:00:00,113.78,113.86,113.69,113.69,268700.0,85.7039,85.7642,85.6362,85.6362,268700.0
2004-06-21 09:30:00,113.86,114.03,113.3,113.79,465700.0,85.7642,85.8923,85.3424,85.7115,465700.0
2004-06-21 10:00:00,113.8,114.04,113.72,113.87,591900.0,85.719,85.8998,85.6588,85.7717,591900.0
2004-06-21 10:30:00,113.87,113.87,113.63,113.74,98700.0,85.7717,85.7717,85.591,85.6738,98700.0
2004-06-21 11:00:00,113.76,113.88,113.62,113.87,136600.0,85.6889,85.7793,85.5834,85.7717,136600.0
2004-06-21 11:30:00,113.86,114.15,113.85,114.09,133700.0,85.7642,85.9826,85.7567,85.9375,133700.0
2004-06-21 12:00:00,114.09,114.26,114.05,114.21,143100.0,85.9375,86.0655,85.9073,86.0278,143100.0
2004-06-21 12:30:00,114.18,114.23,114.08,114.1,103300.0,86.0052,86.0429,85.9299,85.945,103300.0
2004-06-21 13:00:00,114.1,114.21,114.0,114.21,71500.0,85.945,86.0278,85.8697,86.0278,71500.0
2004-06-21 13:30:00,114.21,114.36,114.18,114.36,192200.0,86.0278,86.1408,86.0052,86.1408,192200.0
2004-06-21 14:00:00,114.36,114.39,114.18,114.34,116500.0,86.1408,86.1634,86.0052,86.1258,116500.0
2004-06-21 14:30:00,114.29,114.32,113.89,113.99,145900.0,86.0881,86.1107,85.7868,85.8621,145900.0
2004-06-21 15:00:00,113.97,114.11,113.56,113.58,185700.0,85.8471,85.9525,85.5382,85.5533,185700.0
2004-06-21 15:30:00,113.6,113.63,113.37,113.45,422500.0,85.5684,85.591,85.3951,85.4554,422500.0
2004-06-21 16:00:00,113.49,113.6,113.37,113.4,112200.0,85.4855,85.5684,85.3951,85.4177,112200.0
2004-06-22 09:30:00,113.45,113.54,113.0,113.5,454800.0,85.4554,85.5232,85.1164,85.493,454800.0
2004-06-22 10:00:00,113.54,113.65,113.33,113.4,175000.0,85.5232,85.606,85.365,85.4177,175000.0
2004-06-22 10:30:00,113.43,113.43,112.98,112.99,519400.0,85.4403,85.4403,85.1014,85.1089,519400.0
2004-06-22 11:00:00,112.98,112.98,112.41,112.64,632700.0,85.1014,85.1014,84.672,84.8453,632700.0
2004-06-22 11:30:00,112.65,112.86,112.62,112.78,248800.0,84.8528,85.011,84.8302,84.9507,248800.0
2004-06-22 12:00:00,112.78,113.13,112.78,113.04,418400.0,84.9507,85.2143,84.9507,85.1465,418400.0
2004-06-22 12:30:00,113.04,113.44,113.03,113.19,120500.0,85.1465,85.4478,85.139,85.2595,120500.0
2004-06-22 13:00:00,113.21,113.38,113.15,113.17,73000.0,85.2746,85.4027,85.2294,85.2445,73000.0
2004-06-22 13:30:00,113.2,113.52,113.17,113.4,60200.0,85.2671,85.5081,85.2445,85.4177,60200.0
2004-06-22 14:00:00,113.4,114.1,113.38,114.07,501400.0,85.4177,85.945,85.4027,85.9224,501400.0
2004-06-22 14:30:00,114.07,114.21,113.89,114.03,459200.0,85.9224,86.0278,85.7868,85.8923,459200.0
2004-06-22 15:00:00,114.06,114.14,113.99,114.1,415600.0,85.9149,85.9751,85.8621,85.945,415600.0
2004-06-22 15:30:00,114.1,114.29,113.99,114.27,486200.0,85.945,86.0881,85.8621,86.073,486200.0
2004-06-22 16:00:00,114.28,114.33,114.16,114.22,120800.0,86.0806,86.1182,85.9902,86.0354,120800.0
2004-06-23 09:30:00,113.97,114.5,113.97,114.26,412400.0,85.8471,86.2463,85.8471,86.0655,412400.0
2004-06-23 10:00:00,114.21,114.54,114.07,114.45,221700.0,86.0278,86.2764,85.9224,86.2086,221700.0
2004-06-23 10:30:00,114.47,114.49,113.95,114.1,338600.0,86.2237,86.2387,85.832,85.945,338600.0
2004-06-23 11:00:00,114.1,114.34,114.05,114.09,136900.0,85.945,86.1258,85.9073,85.9375,136900.0
2004-06-23 11:30:00,114.09,114.64,114.09,114.57,354000.0,85.9375,86.3517,85.9375,86.299,354000.0
2004-06-23 12:00:00,114.59,114.97,113.75,114.92,1332500.0,86.3141,86.6003,85.6813,86.5626,1332500.0
2004-06-23 12:30:00,114.9,114.94,114.7,114.76,135000.0,86.5476,86.5777,86.3969,86.4421,135000.0
2004-06-23 13:00:00,114.81,114.97,114.76,114.81,176000.0,86.4798,86.6003,86.4421,86.4798,176000.0
2004-06-23 13:30:00,114.83,115.03,114.77,114.98,180400.0,86.4949,86.6455,86.4497,86.6078,180400.0
2004-06-23 14:00:00,114.95,115.31,114.8,115.18,578400.0,86.5852,86.8564,86.4723,86.7585,578400.0
2004-06-23 14:30:00,115.17,115.31,115.01,115.19,139600.0,86.751,86.8564,86.6304,86.766,139600.0
2004-06-23 15:00:00,115.22,115.98,115.22,115.9,1209000.0,86.7886,87.3611,86.7886,87.3008,1209000.0
2004-06-23 15:30:00,115.9,116.1,115.89,115.97,1148800.0,87.3008,87.4515,87.2933,87.3535,1148800.0
2004-06-23 16:00:00,115.97,116.05,115.89,115.97,231200.0,87.3535,87.4138,87.2933,87.3535,231200.0
2004-06-24 09:30:00,115.92,116.6,115.9,116.43,718900.0,87.3159,87.8281,87.3008,87.7,718900.0
2004-06-24 10:00:00,116.44,116.48,116.15,116.25,412700.0,87.7076,87.7377,87.4891,87.5645,412700.0
2004-06-24 10:30:00,116.28,116.36,116.03,116.29,137300.0,87.5871,87.6473,87.3987,87.5946,137300.0
2004-06-24 11:00:00,116.21,116.33,116.1,116.23,105800.0,87.5343,87.6247,87.4515,87.5494,105800.0
2004-06-24 11:30:00,116.27,116.6,116.21,116.25,160900.0,87.5795,87.8281,87.5343,87.5645,160900.0
2004-06-24 12:00:00,116.2,116.28,116.1,116.2,50000.0,87.5268,87.5871,87.4515,87.5268,50000.0
2004-06-24 12:30:00,116.2,116.34,116.2,116.2,59900.0,87.5268,87.6322,87.5268,87.5268,59900.0
2004-06-24 13:00:00,116.21,116.31,116.15,116.28,133800.0,87.5343,87.6097,87.4891,87.5871,133800.0
2004-06-24 13:30:00,116.24,116.28,116.01,116.03,104300.0,87.5569,87.5871,87.3837,87.3987,104300.0
2004-06-24 14:00:00,116.01,116.08,115.7,115.82,421100.0,87.3837,87.4364,87.1502,87.2406,421100.0
2004-06-24 14:30:00,115.82,116.09,115.45,115.45,163600.0,87.2406,87.4439,86.9619,86.9619,163600.0
2004-06-24 15:00:00,115.46,115.8,115.42,115.73,118800.0,86.9694,87.2255,86.9393,87.1728,118800.0
2004-06-24 15:30:00,115.79,115.88,115.37,115.37,323400.0,87.218,87.2858,86.9016,86.9016,323400.0
2004-06-24 16:00:00,115.35,115.49,115.21,115.43,91100.0,86.8865,86.992,86.7811,86.9468,91100.0
2004-06-25 09:30:00,114.73,116.1,114.73,115.95,605000.0,86.6453,87.6799,86.6453,87.5666,605000.0
2004-06-25 10:00:00,115.97,116.25,115.7,116.2,337500.0,87.5817,87.7932,87.3778,87.7554,337500.0
2004-06-25 10:30:00,116.18,116.38,116.1,116.16,280500.0,87.7403,87.8914,87.6799,87.7252,280500.0
2004-06-25 11:00:00,116.17,116.22,116.0,116.08,171800.0,87.7328,87.7705,87.6044,87.6648,171800.0
2004-06-25 11:30:00,116.19,116.26,115.95,115.96,58300.0,87.7479,87.8008,87.5666,87.5742,58300.0
2004-06-25 12:00:00,116.0,116.02,115.67,115.81,259500.0,87.6044,87.6195,87.3552,87.4609,259500.0
2004-06-25 12:30:00,115.8,116.08,115.8,115.99,108800.0,87.4534,87.6648,87.4534,87.5969,108800.0
2004-06-25 13:00:00,116.0,116.25,115.9,116.1,154100.0,87.6044,87.7932,87.5289,87.6799,154100.0
2004-06-25 13:30:00,116.07,116.21,115.99,116.02,119100.0,87.6573,87.763,87.5969,87.6195,119100.0
2004-06-25 14:00:00,115.99,116.01,115.41,115.53,495600.0,87.5969,87.612,87.1588,87.2495,495600.0
2004-06-25 14:30:00,115.51,115.79,115.42,115.52,182600.0,87.2343,87.4458,87.1664,87.2419,182600.0
2004-06-25 15:00:00,115.45,115.8,115.4,115.61,484900.0,87.189,87.4534,87.1513,87.3099,484900.0
2004-06-25 15:30:00,115.62,116.35,115.62,116.27,1419500.0,87.3174,87.8687,87.3174,87.8083,1419500.0
2004-06-25 16:00:00,116.27,117.0,115.66,116.56,607500.0,87.8083,88.3596,87.3476,88.0273,607500.0
2004-06-28 09:30:00,116.7,117.09,116.6,116.76,858200.0,88.1331,88.4276,88.0575,88.1784,858200.0
2004-06-28 10:00:00,116.76,117.22,116.68,117.06,313300.0,88.1784,88.5258,88.1179,88.4049,313300.0
2004-06-28 10:30:00,117.05,117.18,116.89,117.04,289000.0,88.3974,88.4956,88.2765,88.3898,289000.0
2004-06-28 11:00:00,117.08,117.08,116.83,117.06,215000.0,88.42,88.42,88.2312,88.4049,215000.0
2004-06-28 11:30:00,117.07,117.18,116.95,117.15,151000.0,88.4125,88.4956,88.3219,88.4729,151000.0
2004-06-28 12:00:00,117.1,117.27,117.1,117.22,361900.0,88.4351,88.5635,88.4351,88.5258,361900.0
2004-06-28 12:30:00,117.22,117.24,117.14,117.21,157100.0,88.5258,88.5409,88.4653,88.5182,157100.0
2004-06-28 13:00:00,117.2,117.41,117.15,117.3,128100.0,88.5107,88.6692,88.4729,88.5862,128100.0
2004-06-28 13:30:00,117.3,117.31,117.02,117.02,366200.0,88.5862,88.5937,88.3747,88.3747,366200.0
2004-06-28 14:00:00,117.0,117.14,116.32,116.42,456600.0,88.3596,88.4653,87.8461,87.9216,456600.0
2004-06-28 14:30:00,116.4,116.65,116.08,116.25,263900.0,87.9065,88.0953,87.6648,87.7932,263900.0
2004-06-28 15:00:00,116.25,116.55,116.15,116.42,600600.0,87.7932,88.0198,87.7177,87.9216,600600.0
2004-06-28 15:30:00,116.46,116.61,116.18,116.5,602200.0,87.9518,88.0651,87.7403,87.982,602200.0
2004-06-28 16:00:00,116.5,116.54,116.36,116.38,164900.0,87.982,88.0122,87.8763,87.8914,164900.0
2004-06-29 09:30:00,116.14,117.17,116.14,117.12,510700.0,87.7101,88.488,87.7101,88.4502,510700.0
2004-06-29 10:00:00,117.17,117.73,117.17,117.52,372300.0,88.488,88.9109,88.488,88.7523,372300.0
2004-06-29 10:30:00,117.5,117.64,116.94,117.24,652800.0,88.7372,88.8429,88.3143,88.5409,652800.0
2004-06-29 11:00:00,117.25,117.34,117.05,117.26,236900.0,88.5484,88.6164,88.3974,88.556,236900.0
2004-06-29 11:30:00,117.26,117.32,117.14,117.23,164100.0,88.556,88.6013,88.4653,88.5333,164100.0
2004-06-29 12:00:00,117.25,117.3,116.99,117.03,178400.0,88.5484,88.5862,88.3521,88.3823,178400.0
2004-06-29 12:30:00,117.03,117.08,116.79,116.81,383900.0,88.3823,88.42,88.201,88.2161,383900.0
2004-06-29 13:00:00,116.85,117.0,116.85,116.98,51200.0,88.2463,88.3596,88.2463,88.3445,51200.0
2004-06-29 13:30:00,116.94,116.95,116.71,116.81,106300.0,88.3143,88.3219,88.1406,88.2161,106300.0
2004-06-29 14:00:00,116.82,117.0,116.76,116.84,202500.0,88.2237,88.3596,88.1784,88.2388,202500.0
2004-06-29 14:30:00,116.8,117.17,116.69,116.97,86800.0,88.2086,88.488,88.1255,88.337,86800.0
2004-06-29 15:00:00,116.97,117.08,116.82,117.06,196400.0,88.337,88.42,88.2237,88.4049,196400.0
2004-06-29 15:30:00,117.09,117.31,117.01,117.27,400900.0,88.4276,88.5937,88.3672,88.5635,400900.0
2004-06-29 16:00:00,117.27,117.33,117.12,117.17,173300.0,88.5635,88.6088,88.4502,88.488,173300.0
2004-06-30 09:30:00,117.44,117.92,117.4,117.53,158100.0,88.6919,89.0544,88.6617,88.7599,158100.0
2004-06-30 10:00:00,117.53,117.53,117.04,117.4,378500.0,88.7599,88.7599,88.3898,88.6617,378500.0
2004-06-30 10:30:00,117.4,117.49,117.26,117.37,116500.0,88.6617,88.7297,88.556,88.639,116500.0
2004-06-30 11:00:00,117.36,117.4,117.29,117.32,59000.0,88.6315,88.6617,88.5786,88.6013,59000.0
2004-06-30 11:30:00,117.32,117.33,117.07,117.26,166200.0,88.6013,88.6088,88.4125,88.556,166200.0
2004-06-30 12:00:00,117.23,117.39,117.19,117.38,92900.0,88.5333,88.6541,88.5031,88.6466,92900.0
2004-06-30 12:30:00,117.4,117.6,117.32,117.35,288500.0,88.6617,88.8127,88.6013,88.6239,288500.0
2004-06-30 13:00:00,117.3,117.49,117.29,117.45,169600.0,88.5862,88.7297,88.5786,88.6995,169600.0
2004-06-30 13:30:00,117.46,117.5,117.25,117.29,158600.0,88.707,88.7372,88.5484,88.5786,158600.0
2004-06-30 14:00:00,117.28,117.92,117.25,117.68,781500.0,88.5711,89.0544,88.5484,88.8732,781500.0
2004-06-30 14:30:00,117.68,117.96,117.51,117.77,808000.0,88.8732,89.0846,88.7448,88.9411,808000.0
2004-06-30 15:00:00,117.75,117.93,117.56,117.81,531000.0,88.926,89.062,88.7825,88.9713,531000.0
2004-06-30 15:30:00,117.84,117.99,117.63,117.76,786200.0,88.994,89.1073,88.8354,88.9336,786200.0
2004-06-30 16:00:00,117.75,117.9,117.18,117.88,143700.0,88.926,89.0393,88.4956,89.0242,143700.0
2004-07-01 09:30:00,117.82,118.08,117.4,117.49,821900.0,88.9789,89.1752,88.6617,88.7297,821900.0
2004-07-01 10:00:00,117.49,117.52,116.84,116.95,724000.0,88.7297,88.7523,88.2388,88.3219,724000.0
2004-07-01 10:30:00,116.94,117.1,116.61,116.63,658600.0,88.3143,88.4351,88.0651,88.0802,658600.0
2004-07-01 11:00:00,116.56,116.67,116.12,116.36,797800.0,88.0273,88.1104,87.695,87.8763,797800.0
2004-07-01 11:30:00,116.35,116.42,116.24,116.38,673700.0,87.8687,87.9216,87.7857,87.8914,673700.0
2004-07-01 12:00:00,116.32,116.4,116.17,116.3,166900.0,87.8461,87.9065,87.7328,87.831,166900.0
2004-07-01 12:30:00,116.31,116.58,116.3,116.58,203400.0,87.8385,88.0424,87.831,88.0424,203400.0
2004-07-01 13:00:00,116.56,116.68,116.29,116.31,469800.0,88.0273,88.1179,87.8234,87.8385,469800.0
2004-07-01 13:30:00,116.35,116.47,115.98,116.03,666700.0,87.8687,87.9594,87.5893,87.6271,666700.0
2004-07-01 14:00:00,116.08,116.22,115.95,116.21,514500.0,87.6648,87.7705,87.5666,87.763,514500.0
2004-07-01 14:30:00,116.2,116.41,116.09,116.3,339200.0,87.7554,87.914,87.6724,87.831,339200.0
2004-07-01 15:00:00,116.3,116.4,116.06,116.33,701800.0,87.831,87.9065,87.6497,87.8536,701800.0
2004-07-01 15:30:00,116.35,116.5,116.0,116.17,772100.0,87.8687,87.982,87.6044,87.7328,772100.0
2004-07-01 16:00:00,116.18,116.33,116.0,116.0,155000.0,87.7403,87.8536,87.6044,87.6044,155000.0
2004-07-02 09:30:00,116.09,116.45,115.3,115.41,824100.0,87.6724,87.9442,87.0758,87.1588,824100.0
2004-07-02 10:00:00,115.41,116.68,115.3,115.79,539600.0,87.1588,88.1179,87.0758,87.4458,539600.0
2004-07-02 10:30:00,115.8,115.95,115.65,115.71,353500.0,87.4534,87.5666,87.3401,87.3854,353500.0
2004-07-02 11:00:00,115.73,115.89,115.69,115.73,111400.0,87.4005,87.5213,87.3703,87.4005,111400.0
2004-07-02 11:30:00,115.7,115.9,115.64,115.84,117700.0,87.3778,87.5289,87.3325,87.4836,117700.0
2004-07-02 12:00:00,115.81,115.98,115.62,115.65,187200.0,87.4609,87.5893,87.3174,87.3401,187200.0
2004-07-02 12:30:00,115.7,115.73,115.54,115.71,256100.0,87.3778,87.4005,87.257,87.3854,256100.0
2004-07-02 13:00:00,115.73,116.0,115.69,115.89,89200.0,87.4005,87.6044,87.3703,87.5213,89200.0
2004-07-02 13:30:00,115.91,116.06,115.9,115.97,86800.0,87.5364,87.6497,87.5289,87.5817,86800.0
2004-07-02 14:00:00,115.94,116.04,115.86,116.01,61100.0,87.5591,87.6346,87.4987,87.612,61100.0
2004-07-02 14:30:00,116.01,116.03,115.93,115.94,116000.0,87.612,87.6271,87.5515,87.5591,116000.0
2004-07-02 15:00:00,115.95,116.03,115.94,115.99,264900.0,87.5666,87.6271,87.5591,87.5969,264900.0
2004-07-02 15:30:00,116.0,116.04,115.75,115.99,336000.0,87.6044,87.6346,87.4156,87.5969,336000.0
2004-07-02 16:00:00,115.91,116.12,115.91,116.1,139500.0,87.5364,87.695,87.5364,87.6799,139500.0
2004-07-06 09:30:00,115.47,115.56,114.87,115.01,1364100.0,87.2041,87.2721,86.751,86.8567,1364100.0
2004-07-06 10:00:00,115.01,115.03,114.4,114.66,616000.0,86.8567,86.8718,86.3961,86.5924,616000.0
2004-07-06 10:30:00,114.67,114.75,114.46,114.46,760000.0,86.6,86.6604,86.4414,86.4414,760000.0
2004-07-06 11:00:00,114.48,114.49,114.09,114.19,637900.0,86.4565,86.464,86.162,86.2375,637900.0
2004-07-06 11:30:00,114.19,114.21,113.8,113.85,186200.0,86.2375,86.2526,85.9429,85.9807,186200.0
2004-07-06 12:00:00,113.83,114.21,113.81,114.18,507600.0,85.9656,86.2526,85.9505,86.2299,507600.0
2004-07-06 12:30:00,114.18,114.23,114.07,114.13,80000.0,86.2299,86.2677,86.1468,86.1922,80000.0
2004-07-06 13:00:00,114.18,114.39,114.09,114.27,245500.0,86.2299,86.3885,86.162,86.2979,245500.0
2004-07-06 13:30:00,114.27,114.31,114.04,114.05,111000.0,86.2979,86.3281,86.1242,86.1317,111000.0
2004-07-06 14:00:00,114.04,114.05,113.8,113.82,192700.0,86.1242,86.1317,85.9429,85.958,192700.0
2004-07-06 14:30:00,113.82,114.22,113.75,114.14,290400.0,85.958,86.2601,85.9052,86.1997,290400.0
2004-07-06 15:00:00,114.14,114.55,114.12,114.45,514400.0,86.1997,86.5093,86.1846,86.4338,514400.0
2004-07-06 15:30:00,114.46,114.67,113.75,114.18,612200.0,86.4414,86.6,85.9052,86.2299,612200.0
2004-07-06 16:00:00,114.19,114.3,113.93,114.05,126700.0,86.2375,86.3205,86.0411,86.1317,126700.0
2004-07-07 09:30:00,113.96,115.5,113.94,114.69,713600.0,86.0638,87.2268,86.0487,86.6151,713600.0
2004-07-07 10:00:00,114.66,114.92,114.56,114.56,300600.0,86.5924,86.7888,86.5169,86.5169,300600.0
2004-07-07 10:30:00,114.54,114.54,114.25,114.35,199900.0,86.5018,86.5018,86.2828,86.3583,199900.0
2004-07-07 11:00:00,114.35,114.5,114.21,114.21,362400.0,86.3583,86.4716,86.2526,86.2526,362400.0
2004-07-07 11:30:00,114.2,114.36,114.18,114.3,177000.0,86.245,86.3659,86.2299,86.3205,177000.0
2004-07-07 12:00:00,114.35,114.43,114.05,114.08,100900.0,86.3583,86.4187,86.1317,86.1544,100900.0
2004-07-07 12:30:00,114.04,114.12,113.84,114.12,626900.0,86.1242,86.1846,85.9731,86.1846,626900.0
2004-07-07 13:00:00,114.09,114.48,114.03,114.48,136600.0,86.162,86.4565,86.1166,86.4565,136600.0
2004-07-07 13:30:00,114.5,114.53,114.14,114.32,362100.0,86.4716,86.4942,86.1997,86.3356,362100.0
2004-07-07 14:00:00,114.33,114.49,114.22,114.49,297700.0,86.3432,86.464,86.2601,86.464,297700.0
2004-07-07 14:30:00,114.48,114.68,114.29,114.37,124100.0,86.4565,86.6075,86.313,86.3734,124100.0
2004-07-07 15:00:00,114.37,114.48,113.75,113.8,388100.0,86.3734,86.4565,85.9052,85.9429,388100.0
2004-07-07 15:30:00,113.8,113.98,113.7,113.9,268700.0,85.9429,86.0789,85.8674,86.0185,268700.0
2004-07-07 16:00:00,113.91,114.17,113.83,114.1,103200.0,86.026,86.2224,85.9656,86.1695,103200.0
2004-07-08 09:30:00,113.34,113.63,112.89,113.26,680600.0,85.5955,85.8146,85.2557,85.5351,680600.0
2004-07-08 10:00:00,113.22,113.5,112.91,113.09,455300.0,85.5049,85.7164,85.2708,85.4067,455300.0
2004-07-08 10:30:00,113.07,113.46,113.06,113.21,152700.0,85.3916,85.6862,85.3841,85.4974,152700.0
2004-07-08 11:00:00,113.22,114.62,113.19,113.73,802600.0,85.5049,86.5622,85.4823,85.8901,802600.0
2004-07-08 11:30:00,113.78,113.82,113.59,113.61,230700.0,85.9278,85.958,85.7843,85.7995,230700.0
2004-07-08 12:00:00,113.58,113.66,113.22,113.27,299900.0,85.7768,85.8372,85.5049,85.5427,299900.0
2004-07-08 12:30:00,113.27,113.4,113.13,113.17,258200.0,85.5427,85.6409,85.4369,85.4672,258200.0
2004-07-08 13:00:00,113.17,113.29,113.03,113.29,436200.0,85.4672,85.5578,85.3614,85.5578,436200.0
2004-07-08 13:30:00,113.25,113.32,112.24,112.56,387900.0,85.5276,85.5804,84.7648,85.0065,387900.0
2004-07-08 14:00:00,112.59,112.6,112.16,112.32,837900.0,85.0291,85.0367,84.7044,84.8252,837900.0
2004-07-08 14:30:00,112.32,112.63,112.27,112.63,467300.0,84.8252,85.0593,84.7875,85.0593,467300.0
2004-07-08 15:00:00,112.65,112.69,112.37,112.41,387400.0,85.0744,85.1047,84.863,84.8932,387400.0
2004-07-08 15:30:00,112.42,112.51,111.59,111.64,897200.0,84.9007,84.9687,84.2739,84.3117,897200.0
2004-07-08 16:00:00,111.69,111.91,111.62,111.9,162700.0,84.3494,84.5156,84.2966,84.508,162700.0
2004-07-09 09:30:00,112.3,112.71,112.05,112.25,1114500.0,84.8101,85.1198,84.6213,84.7724,1114500.0
2004-07-09 10:00:00,112.24,112.38,111.72,112.21,603500.0,84.7648,84.8705,84.3721,84.7422,603500.0
2004-07-09 10:30:00,112.2,112.27,111.85,112.08,425500.0,84.7346,84.7875,84.4703,84.644,425500.0
2004-07-09 11:00:00,112.03,112.24,112.01,112.23,283700.0,84.6062,84.7648,84.5911,84.7573,283700.0
2004-07-09 11:30:00,112.23,112.3,112.0,112.14,215600.0,84.7573,84.8101,84.5836,84.6893,215600.0
2004-07-09 12:00:00,112.08,112.18,112.01,112.13,132800.0,84.644,84.7195,84.5911,84.6817,132800.0
2004-07-09 12:30:00,112.13,112.54,112.0,112.45,286800.0,84.6817,84.9914,84.5836,84.9234,286800.0
2004-07-09 13:00:00,112.44,112.63,112.42,112.51,223300.0,84.9159,85.0593,84.9007,84.9687,223300.0
2004-07-09 13:30:00,112.46,112.54,112.37,112.51,204300.0,84.931,84.9914,84.863,84.9687,204300.0
2004-07-09 14:00:00,112.51,112.54,112.28,112.44,366000.0,84.9687,84.9914,84.795,84.9159,366000.0
2004-07-09 14:30:00,112.46,112.46,112.24,112.25,98300.0,84.931,84.931,84.7648,84.7724,98300.0
2004-07-09 15:00:00,112.25,112.57,112.2,112.46,153900.0,84.7724,85.014,84.7346,84.931,153900.0
2004-07-09 15:30:00,112.45,112.55,112.26,112.37,282100.0,84.9234,84.9989,84.7799,84.863,282100.0
2004-07-09 16:00:00,112.4,112.55,112.38,112.55,103800.0,84.8856,84.9989,84.8705,84.9989,103800.0
2004-07-13 09:30:00,112.33,112.7,112.27,112.61,588100.0,84.8328,85.1122,84.7875,85.0442,588100.0
2004-07-13 10:00:00,112.6,112.66,112.33,112.41,392000.0,85.0367,85.082,84.8328,84.8932,392000.0
2004-07-13 10:30:00,112.44,112.78,112.43,112.5,352100.0,84.9159,85.1726,84.9083,84.9612,352100.0
2004-07-13 11:00:00,112.52,112.59,112.4,112.45,83500.0,84.9763,85.0291,84.8856,84.9234,83500.0
2004-07-13 11:30:00,112.51,112.51,112.09,112.19,378100.0,84.9687,84.9687,84.6515,84.7271,378100.0
2004-07-13 12:00:00,112.19,112.3,112.1,112.19,226800.0,84.7271,84.8101,84.6591,84.7271,226800.0
2004-07-13 12:30:00,112.25,112.44,112.25,112.37,49800.0,84.7724,84.9159,84.7724,84.863,49800.0
2004-07-13 13:00:00,112.4,112.4,112.09,112.28,54100.0,84.8856,84.8856,84.6515,84.795,54100.0
2004-07-13 13:30:00,112.23,112.44,112.09,112.33,96100.0,84.7573,84.9159,84.6515,84.8328,96100.0
2004-07-13 14:00:00,112.33,112.62,112.31,112.39,139500.0,84.8328,85.0518,84.8177,84.8781,139500.0
2004-07-13 14:30:00,112.41,112.43,112.19,112.23,113800.0,84.8932,84.9083,84.7271,84.7573,113800.0
2004-07-13 15:00:00,112.23,112.37,112.21,112.31,228400.0,84.7573,84.863,84.7422,84.8177,228400.0
2004-07-13 15:30:00,112.31,112.33,112.01,112.16,368500.0,84.8177,84.8328,84.5911,84.7044,368500.0
2004-07-13 16:00:00,112.12,112.16,112.03,112.14,101300.0,84.6742,84.7044,84.6062,84.6893,101300.0
2004-07-14 09:30:00,111.27,112.18,111.08,111.51,437700.0,84.0323,84.7195,83.8888,84.2135,437700.0
2004-07-14 10:00:00,111.48,112.35,111.47,112.31,612100.0,84.1909,84.8479,84.1833,84.8177,612100.0
2004-07-14 10:30:00,112.25,112.86,112.18,112.72,530300.0,84.7724,85.233,84.7195,85.1273,530300.0
2004-07-14 11:00:00,112.72,112.75,112.45,112.7,269500.0,85.1273,85.15,84.9234,85.1122,269500.0
2004-07-14 11:30:00,112.68,112.92,112.54,112.54,570700.0,85.0971,85.2784,84.9914,84.9914,570700.0
2004-07-14 12:00:00,112.54,112.84,112.36,112.74,137200.0,84.9914,85.2179,84.8554,85.1424,137200.0
2004-07-14 12:30:00,112.68,112.76,112.39,112.49,144000.0,85.0971,85.1575,84.8781,84.9536,144000.0
2004-07-14 13:00:00,112.5,112.55,111.8,111.85,535200.0,84.9612,84.9989,84.4325,84.4703,535200.0
2004-07-14 13:30:00,111.83,112.26,111.82,112.15,334900.0,84.4552,84.7799,84.4476,84.6968,334900.0
2004-07-14 14:00:00,112.15,112.24,111.97,111.97,134500.0,84.6968,84.7648,84.5609,84.5609,134500.0
2004-07-14 14:30:00,111.97,112.05,111.42,111.64,297800.0,84.5609,84.6213,84.1455,84.3117,297800.0
2004-07-14 15:00:00,111.67,111.73,111.31,111.39,732000.0,84.3343,84.3797,84.0625,84.1229,732000.0
2004-07-14 15:30:00,111.36,111.69,111.29,111.48,885400.0,84.1002,84.3494,84.0474,84.1909,885400.0
2004-07-14 16:00:00,111.49,114.49,111.38,111.44,165400.0,84.1984,86.464,84.1153,84.1606,165400.0
2004-07-15 09:30:00,111.91,112.13,111.77,111.91,489000.0,84.5156,84.6817,84.4099,84.5156,489000.0
2004-07-15 10:00:00,111.9,112.06,111.53,111.84,306500.0,84.508,84.6289,84.2286,84.4627,306500.0
2004-07-15 10:30:00,111.89,112.08,111.76,111.76,184500.0,84.5005,84.644,84.4023,84.4023,184500.0
2004-07-15 11:00:00,111.76,111.87,111.64,111.75,236400.0,84.4023,84.4854,84.3117,84.3948,236400.0
2004-07-15 11:30:00,111.77,111.95,111.63,111.9,162100.0,84.4099,84.5458,84.3041,84.508,162100.0
2004-07-15 12:00:00,111.91,112.23,111.9,112.17,251600.0,84.5156,84.7573,84.508,84.7119,251600.0
2004-07-15 12:30:00,112.15,112.53,112.08,112.52,438700.0,84.6968,84.9838,84.644,84.9763,438700.0
2004-07-15 13:00:00,112.53,112.58,112.34,112.37,171500.0,84.9838,85.0216,84.8403,84.863,171500.0
2004-07-15 13:30:00,112.4,112.4,112.1,112.27,150300.0,84.8856,84.8856,84.6591,84.7875,150300.0
2004-07-15 14:00:00,112.28,112.37,112.13,112.26,49800.0,84.795,84.863,84.6817,84.7799,49800.0
2004-07-15 14:30:00,112.32,112.45,112.22,112.35,127000.0,84.8252,84.9234,84.7497,84.8479,127000.0
2004-07-15 15:00:00,112.33,112.34,112.03,112.03,165800.0,84.8328,84.8403,84.6062,84.6062,165800.0
2004-07-15 15:30:00,112.05,112.12,111.82,111.86,614000.0,84.6213,84.6742,84.4476,84.4778,614000.0
2004-07-15 16:00:00,111.86,112.06,111.59,111.59,138300.0,84.4778,84.6289,84.2739,84.2739,138300.0
2004-07-16 09:30:00,112.57,112.62,111.93,112.06,884300.0,85.014,85.0518,84.5307,84.6289,884300.0
2004-07-16 10:00:00,112.08,112.17,111.65,111.81,638300.0,84.644,84.7119,84.3192,84.4401,638300.0
2004-07-16 10:30:00,111.79,111.79,111.12,111.39,661300.0,84.425,84.425,83.919,84.1229,661300.0
2004-07-16 11:00:00,111.38,111.93,111.38,111.71,260200.0,84.1153,84.5307,84.1153,84.3646,260200.0
2004-07-16 11:30:00,111.71,111.8,111.59,111.66,316200.0,84.3646,84.4325,84.2739,84.3268,316200.0
2004-07-16 12:00:00,111.66,111.72,111.56,111.59,122700.0,84.3268,84.3721,84.2513,84.2739,122700.0
2004-07-16 12:30:00,111.6,111.8,111.6,111.8,160600.0,84.2815,84.4325,84.2815,84.4325,160600.0
2004-07-16 13:00:00,111.77,111.78,111.65,111.68,49800.0,84.4099,84.4174,84.3192,84.3419,49800.0
2004-07-16 13:30:00,111.69,111.72,111.59,111.71,38300.0,84.3494,84.3721,84.2739,84.3646,38300.0
2004-07-16 14:00:00,111.69,111.69,111.17,111.25,180200.0,84.3494,84.3494,83.9567,84.0172,180200.0
2004-07-16 14:30:00,111.29,111.32,110.86,110.91,573000.0,84.0474,84.07,83.7226,83.7604,573000.0
2004-07-16 15:00:00,110.89,111.22,110.85,111.13,237800.0,83.7453,83.9945,83.7151,83.9265,237800.0
2004-07-16 15:30:00,111.14,111.25,110.4,110.49,1265900.0,83.9341,84.0172,83.3752,83.4432,1265900.0
2004-07-16 16:00:00,110.46,111.0,110.43,110.6,465500.0,83.4205,83.8284,83.3979,83.5263,465500.0
2004-07-19 09:30:00,110.84,110.95,110.45,110.67,980600.0,83.7075,83.7906,83.413,83.5791,980600.0
2004-07-19 10:00:00,110.66,110.95,110.21,110.24,1267200.0,83.5716,83.7906,83.2317,83.2544,1267200.0
2004-07-19 10:30:00,110.28,110.55,110.11,110.5,864000.0,83.2846,83.4885,83.1562,83.4507,864000.0
2004-07-19 11:00:00,110.5,110.68,110.37,110.4,318200.0,83.4507,83.5867,83.3526,83.3752,318200.0
2004-07-19 11:30:00,110.43,110.43,109.95,109.95,566600.0,83.3979,83.3979,83.0354,83.0354,566600.0
2004-07-19 12:00:00,109.97,110.08,109.8,109.9,943300.0,83.0505,83.1336,82.9221,82.9976,943300.0
2004-07-19 12:30:00,109.96,109.98,109.65,109.9,78900.0,83.0429,83.058,82.8088,82.9976,78900.0
2004-07-19 13:00:00,109.9,110.06,109.78,109.79,650900.0,82.9976,83.1185,82.907,82.9145,650900.0
2004-07-19 13:30:00,109.83,109.99,109.69,109.83,231800.0,82.9448,83.0656,82.839,82.9448,231800.0
2004-07-19 14:00:00,109.79,110.64,109.73,110.6,1118800.0,82.9145,83.5565,82.8692,83.5263,1118800.0
2004-07-19 14:30:00,110.59,111.0,110.43,110.83,1225500.0,83.5187,83.8284,83.3979,83.7,1225500.0
2004-07-19 15:00:00,110.83,110.92,110.64,110.7,381500.0,83.7,83.7679,83.5565,83.6018,381500.0
2004-07-19 15:30:00,110.65,110.85,110.44,110.71,418400.0,83.564,83.7151,83.4054,83.6093,418400.0
2004-07-19 16:00:00,110.69,110.7,110.4,110.4,82500.0,83.5942,83.6018,83.3752,83.3752,82500.0
2004-07-20 09:30:00,110.67,111.17,110.44,110.98,672800.0,83.5791,83.9567,83.4054,83.8132,672800.0
2004-07-20 10:00:00,110.94,110.94,110.59,110.78,190600.0,83.783,83.783,83.5187,83.6622,190600.0
2004-07-20 10:30:00,110.72,111.14,110.66,111.14,159000.0,83.6169,83.9341,83.5716,83.9341,159000.0
2004-07-20 11:00:00,111.14,111.15,110.94,111.0,186700.0,83.9341,83.9416,83.783,83.8284,186700.0
2004-07-20 11:30:00,110.98,111.19,110.94,111.17,339800.0,83.8132,83.9718,83.783,83.9567,339800.0
2004-07-20 12:00:00,111.16,111.45,111.05,111.42,298900.0,83.9492,84.1682,83.8661,84.1455,298900.0
2004-07-20 12:30:00,111.4,111.55,111.38,111.44,175700.0,84.1304,84.2437,84.1153,84.1606,175700.0
2004-07-20 13:00:00,111.46,111.67,111.31,111.62,198400.0,84.1757,84.3343,84.0625,84.2966,198400.0
2004-07-20 13:30:00,111.62,111.77,111.59,111.74,222500.0,84.2966,84.4099,84.2739,84.3872,222500.0
2004-07-20 14:00:00,111.73,112.0,111.68,112.0,138700.0,84.3797,84.5836,84.3419,84.5836,138700.0
2004-07-20 14:30:00,112.0,112.08,111.53,111.73,678600.0,84.5836,84.644,84.2286,84.3797,678600.0
2004-07-20 15:00:00,111.78,112.12,111.77,112.08,720300.0,84.4174,84.6742,84.4099,84.644,720300.0
2004-07-20 15:30:00,112.06,112.59,112.02,112.55,408800.0,84.6289,85.0291,84.5987,84.9989,408800.0
2004-07-20 16:00:00,112.55,112.95,112.19,112.19,125300.0,84.9989,85.301,84.7271,84.7271,125300.0
2004-07-21 09:30:00,112.76,112.89,112.22,112.25,1060800.0,85.1575,85.2557,84.7497,84.7724,1060800.0
2004-07-21 10:00:00,112.26,112.7,112.05,112.54,942800.0,84.7799,85.1122,84.6213,84.9914,942800.0
2004-07-21 10:30:00,112.52,112.55,112.31,112.33,378500.0,84.9763,84.9989,84.8177,84.8328,378500.0
2004-07-21 11:00:00,112.3,112.3,111.52,111.74,941900.0,84.8101,84.8101,84.2211,84.3872,941900.0
2004-07-21 11:30:00,111.71,111.78,111.35,111.35,369000.0,84.3646,84.4174,84.0927,84.0927,369000.0
2004-07-21 12:00:00,111.33,111.33,110.89,111.09,474900.0,84.0776,84.0776,83.7453,83.8963,474900.0
2004-07-21 12:30:00,111.06,111.09,110.78,110.99,133300.0,83.8737,83.8963,83.6622,83.8208,133300.0
2004-07-21 13:00:00,110.97,111.03,110.65,110.71,223900.0,83.8057,83.851,83.564,83.6093,223900.0
2004-07-21 13:30:00,110.67,110.73,110.25,110.45,376800.0,83.5791,83.6244,83.2619,83.413,376800.0
2004-07-21 14:00:00,110.42,110.42,110.11,110.23,892500.0,83.3903,83.3903,83.1562,83.2468,892500.0
2004-07-21 14:30:00,110.2,110.39,110.02,110.12,426200.0,83.2242,83.3677,83.0882,83.1638,426200.0
2004-07-21 15:00:00,110.07,110.15,109.84,109.91,703700.0,83.126,83.1864,82.9523,83.0052,703700.0
2004-07-21 15:30:00,109.97,110.09,109.1,109.2,1484500.0,83.0505,83.1411,82.3935,82.469,1484500.0
2004-07-21 16:00:00,109.18,109.34,109.12,109.15,367100.0,82.4539,82.5747,82.4086,82.4312,367100.0
2004-07-22 09:30:00,109.06,109.53,108.74,108.75,972000.0,82.3632,82.7182,82.1216,82.1291,972000.0
2004-07-22 10:00:00,108.72,108.9,108.25,108.35,1039200.0,82.1065,82.2424,81.7515,81.827,1039200.0
2004-07-22 10:30:00,108.31,108.67,108.29,108.38,252500.0,81.7968,82.0687,81.7817,81.8497,252500.0
2004-07-22 11:00:00,108.35,108.41,106.49,107.6,594500.0,81.827,81.8724,80.4224,81.2606,594500.0
2004-07-22 11:30:00,107.54,107.73,107.21,107.54,646000.0,81.2153,81.3588,80.9661,81.2153,646000.0
2004-07-22 12:00:00,107.52,108.39,107.49,108.1,761600.0,81.2002,81.8573,81.1776,81.6382,761600.0
2004-07-22 12:30:00,108.06,108.63,107.97,108.31,452300.0,81.608,82.0385,81.5401,81.7968,452300.0
2004-07-22 13:00:00,108.3,108.39,108.0,108.0,440400.0,81.7893,81.8573,81.5627,81.5627,440400.0
2004-07-22 13:30:00,108.01,108.3,107.86,108.23,293600.0,81.5703,81.7893,81.457,81.7364,293600.0
2004-07-22 14:00:00,108.22,109.05,108.22,108.83,883900.0,81.7289,82.3557,81.7289,82.1895,883900.0
2004-07-22 14:30:00,108.8,109.31,108.8,108.91,566900.0,82.1669,82.552,82.1669,82.25,566900.0
2004-07-22 15:00:00,108.9,109.36,108.73,109.17,302400.0,82.2424,82.5898,82.114,82.4463,302400.0
2004-07-22 15:30:00,109.14,109.45,108.9,108.97,695700.0,82.4237,82.6578,82.2424,82.2953,695700.0
2004-07-22 16:00:00,109.04,109.33,108.95,109.04,303500.0,82.3481,82.5671,82.2802,82.3481,303500.0
2004-07-23 09:30:00,108.67,109.59,107.69,107.73,599300.0,82.0687,82.7635,81.3286,81.3588,599300.0
2004-07-23 10:00:00,107.75,108.35,107.4,108.0,733400.0,81.3739,81.827,81.1096,81.5627,733400.0
2004-07-23 10:30:00,107.97,108.87,107.95,108.8,650900.0,81.5401,82.2198,81.525,82.1669,650900.0
2004-07-23 11:00:00,108.8,108.8,108.25,108.26,440400.0,82.1669,82.1669,81.7515,81.7591,440400.0
2004-07-23 11:30:00,108.28,108.42,108.1,108.33,491400.0,81.7742,81.8799,81.6382,81.8119,491400.0
2004-07-23 12:00:00,108.42,108.42,107.95,107.99,338900.0,81.8799,81.8799,81.525,81.5552,338900.0
2004-07-23 12:30:00,107.97,108.3,107.91,108.24,308300.0,81.5401,81.7893,81.4948,81.744,308300.0
2004-07-23 13:00:00,108.21,108.55,108.15,108.4,77100.0,81.7213,81.9781,81.676,81.8648,77100.0
2004-07-23 13:30:00,108.41,108.54,108.17,108.17,181200.0,81.8724,81.9705,81.6911,81.6911,181200.0
2004-07-23 14:00:00,108.17,108.18,107.58,107.85,2394900.0,81.6911,81.6987,81.2455,81.4494,2394900.0
2004-07-23 14:30:00,107.86,107.9,107.64,107.84,506300.0,81.457,81.4872,81.2908,81.4419,506300.0
2004-07-23 15:00:00,107.84,108.07,107.45,108.03,663800.0,81.4419,81.6156,81.1474,81.5854,663800.0
2004-07-23 15:30:00,108.08,108.1,107.4,107.41,970400.0,81.6231,81.6382,81.1096,81.1171,970400.0
2004-07-23 16:00:00,107.4,107.64,107.4,107.64,320800.0,81.1096,81.2908,81.1096,81.2908,320800.0
2004-07-26 09:30:00,107.88,108.88,107.71,107.93,665400.0,81.4721,82.2273,81.3437,81.5099,665400.0
2004-07-26 10:00:00,107.92,108.13,107.0,107.21,562500.0,81.5023,81.6609,80.8075,80.9661,562500.0
2004-07-26 10:30:00,107.24,107.73,107.14,107.15,515200.0,80.9888,81.3588,80.9132,80.9208,515200.0
2004-07-26 11:00:00,107.25,107.28,106.43,106.68,531500.0,80.9963,81.019,80.377,80.5658,531500.0
2004-07-26 11:30:00,106.68,106.89,106.24,106.8,280100.0,80.5658,80.7244,80.2335,80.6565,280100.0
2004-07-26 12:00:00,106.75,106.82,106.58,106.73,608000.0,80.6187,80.6716,80.4903,80.6036,608000.0
2004-07-26 12:30:00,106.73,106.73,106.13,106.33,312900.0,80.6036,80.6036,80.1505,80.3015,312900.0
2004-07-26 13:00:00,106.29,106.61,106.04,106.54,329000.0,80.2713,80.513,80.0825,80.4601,329000.0
2004-07-26 13:30:00,106.51,106.62,106.3,106.31,424200.0,80.4375,80.5205,80.2789,80.2864,424200.0
2004-07-26 14:00:00,106.31,106.4,105.89,106.33,406600.0,80.2864,80.3544,79.9692,80.3015,406600.0
2004-07-26 14:30:00,106.3,106.32,105.71,105.84,282200.0,80.2789,80.294,79.8333,79.9315,282200.0
2004-07-26 15:00:00,105.85,106.4,105.73,106.1,562300.0,79.939,80.3544,79.8484,80.1278,562300.0
2004-07-26 15:30:00,106.07,106.63,106.02,106.33,911400.0,80.1052,80.5281,80.0674,80.3015,911400.0
2004-07-26 16:00:00,106.32,106.4,106.24,106.31,137100.0,80.294,80.3544,80.2335,80.2864,137100.0
2004-07-27 09:30:00,106.78,107.25,106.68,107.07,1015500.0,80.6414,80.9963,80.5658,80.8604,1015500.0
2004-07-27 10:00:00,107.16,107.85,107.08,107.63,1031200.0,80.9283,81.4494,80.8679,81.2833,1031200.0
2004-07-27 10:30:00,107.6,107.7,107.08,107.18,697500.0,81.2606,81.3362,80.8679,80.9434,697500.0
2004-07-27 11:00:00,107.19,107.36,106.96,107.27,553800.0,80.951,81.0794,80.7773,81.0114,553800.0
2004-07-27 11:30:00,107.23,107.35,106.97,107.32,363900.0,80.9812,81.0718,80.7849,81.0492,363900.0
2004-07-27 12:00:00,107.29,107.69,107.26,107.57,246000.0,81.0265,81.3286,81.0039,81.238,246000.0
2004-07-27 12:30:00,107.58,107.68,107.37,107.58,377600.0,81.2455,81.3211,81.0869,81.2455,377600.0
2004-07-27 13:00:00,107.59,107.6,107.4,107.6,171600.0,81.2531,81.2606,81.1096,81.2606,171600.0
2004-07-27 13:30:00,107.6,107.6,107.25,107.49,179900.0,81.2606,81.2606,80.9963,81.1776,179900.0
2004-07-27 14:00:00,107.5,108.09,107.33,108.08,282900.0,81.1851,81.6307,81.0567,81.6231,282900.0
2004-07-27 14:30:00,108.08,108.48,107.95,108.44,903100.0,81.6231,81.9252,81.525,81.895,903100.0
2004-07-27 15:00:00,108.43,108.69,108.42,108.63,827600.0,81.8875,82.0838,81.8799,82.0385,827600.0
2004-07-27 15:30:00,108.64,108.69,108.41,108.56,622800.0,82.0461,82.0838,81.8724,81.9856,622800.0
2004-07-27 16:00:00,108.59,108.59,108.22,108.56,199500.0,82.0083,82.0083,81.7289,81.9856,199500.0
2004-07-28 09:30:00,108.02,108.05,107.5,107.9,797800.0,81.5778,81.6005,81.1851,81.4872,797800.0
2004-07-28 10:00:00,107.9,107.9,106.58,106.76,1634400.0,81.4872,81.4872,80.4903,80.6263,1634400.0
2004-07-28 10:30:00,106.74,108.8,106.45,106.74,1103200.0,80.6112,82.1669,80.3921,80.6112,1103200.0
2004-07-28 11:00:00,106.7,107.0,106.5,106.96,364100.0,80.5809,80.8075,80.4299,80.7773,364100.0
2004-07-28 11:30:00,107.0,107.01,106.62,106.77,370200.0,80.8075,80.8151,80.5205,80.6338,370200.0
2004-07-28 12:00:00,106.77,106.78,106.46,106.53,283800.0,80.6338,80.6414,80.3997,80.4526,283800.0
2004-07-28 12:30:00,106.56,106.75,106.4,106.52,62700.0,80.4752,80.6187,80.3544,80.445,62700.0
2004-07-28 13:00:00,106.51,106.83,106.45,106.75,415100.0,80.4375,80.6791,80.3921,80.6187,415100.0
2004-07-28 13:30:00,106.75,106.93,106.65,106.78,211200.0,80.6187,80.7546,80.5432,80.6414,211200.0
2004-07-28 14:00:00,106.72,107.45,106.6,107.36,425600.0,80.5961,81.1474,80.5054,81.0794,425600.0
2004-07-28 14:30:00,107.39,107.82,107.35,107.79,527600.0,81.102,81.4268,81.0718,81.4041,527600.0
2004-07-28 15:00:00,107.81,108.39,107.76,108.32,2134800.0,81.4192,81.8573,81.3815,81.8044,2134800.0
2004-07-28 15:30:00,108.33,108.7,107.86,108.0,1332000.0,81.8119,82.0914,81.457,81.5627,1332000.0
2004-07-28 16:00:00,108.25,109.0,106.68,108.09,259300.0,81.7515,82.3179,80.5658,81.6307,259300.0
2004-07-29 09:30:00,108.8,109.93,108.45,109.0,844600.0,82.1669,83.0203,81.9026,82.3179,844600.0
2004-07-29 10:00:00,109.0,109.07,108.29,108.41,501000.0,82.3179,82.3708,81.7817,81.8724,501000.0
2004-07-29 10:30:00,108.45,109.02,108.34,108.9,339100.0,81.9026,82.333,81.8195,82.2424,339100.0
2004-07-29 11:00:00,108.91,109.02,108.6,108.65,209700.0,82.25,82.333,82.0158,82.0536,209700.0
2004-07-29 11:30:00,108.61,108.84,108.51,108.67,120200.0,82.0234,82.1971,81.9479,82.0687,120200.0
2004-07-29 12:00:00,108.66,109.2,108.54,109.15,141300.0,82.0612,82.469,81.9705,82.4312,141300.0
2004-07-29 12:30:00,109.22,109.32,109.1,109.14,154400.0,82.4841,82.5596,82.3935,82.4237,154400.0
2004-07-29 13:00:00,109.13,109.35,109.03,109.04,275800.0,82.4161,82.5823,82.3406,82.3481,275800.0
2004-07-29 13:30:00,109.09,109.18,108.92,108.92,273600.0,82.3859,82.4539,82.2575,82.2575,273600.0
2004-07-29 14:00:00,108.92,108.93,108.29,108.46,250000.0,82.2575,82.2651,81.7817,81.9101,250000.0
2004-07-29 14:30:00,108.49,109.13,108.25,109.09,284300.0,81.9328,82.4161,81.7515,82.3859,284300.0
2004-07-29 15:00:00,109.08,109.59,109.05,109.2,545200.0,82.3783,82.7635,82.3557,82.469,545200.0
2004-07-29 15:30:00,109.17,109.68,108.93,109.63,948000.0,82.4463,82.8315,82.2651,82.7937,948000.0
2004-07-29 16:00:00,109.61,109.74,109.44,109.44,294700.0,82.7786,82.8768,82.6502,82.6502,294700.0
2004-07-30 09:30:00,109.2,109.63,109.1,109.25,661400.0,82.469,82.7937,82.3935,82.5067,661400.0
2004-07-30 10:00:00,109.18,109.6,109.0,109.08,619300.0,82.4539,82.7711,82.3179,82.3783,619300.0
2004-07-30 10:30:00,109.14,109.9,109.14,109.87,340800.0,82.4237,82.9976,82.4237,82.975,340800.0
2004-07-30 11:00:00,109.9,110.17,109.85,109.9,249100.0,82.9976,83.2015,82.9599,82.9976,249100.0
2004-07-30 11:30:00,109.86,109.95,109.62,109.72,156200.0,82.9674,83.0354,82.7862,82.8617,156200.0
2004-07-30 12:00:00,109.75,110.08,109.69,110.06,89000.0,82.8843,83.1336,82.839,83.1185,89000.0
2004-07-30 12:30:00,110.05,110.09,109.9,110.02,63800.0,83.1109,83.1411,82.9976,83.0882,63800.0
2004-07-30 13:00:00,109.99,110.04,109.71,109.76,148300.0,83.0656,83.1033,82.8541,82.8919,148300.0
2004-07-30 13:30:00,109.71,109.88,109.53,109.7,329300.0,82.8541,82.9825,82.7182,82.8466,329300.0
2004-07-30 14:00:00,109.72,110.11,109.69,110.02,334500.0,82.8617,83.1562,82.839,83.0882,334500.0
2004-07-30 14:30:00,110.01,110.11,109.49,109.68,400900.0,83.0807,83.1562,82.688,82.8315,400900.0
2004-07-30 15:00:00,109.68,110.13,109.2,109.43,810700.0,82.8315,83.1713,82.469,82.6427,810700.0
2004-07-30 15:30:00,109.42,109.81,109.42,109.63,1058800.0,82.6351,82.9297,82.6351,82.7937,1058800.0
2004-07-30 16:00:00,109.63,110.07,109.58,109.96,503100.0,82.7937,83.126,82.756,83.0429,503100.0
2004-08-02 09:30:00,109.2,109.77,108.93,109.44,756400.0,82.469,82.8994,82.2651,82.6502,756400.0
2004-08-02 10:00:00,109.43,109.43,108.33,108.76,870100.0,82.6427,82.6427,81.8119,82.1367,870100.0
2004-08-02 10:30:00,108.76,109.93,108.53,108.71,521600.0,82.1367,83.0203,81.963,82.0989,521600.0
2004-08-02 11:00:00,108.7,108.9,108.53,108.8,231100.0,82.0914,82.2424,81.963,82.1669,231100.0
2004-08-02 11:30:00,108.84,109.9,108.8,109.07,300300.0,82.1971,82.9976,82.1669,82.3708,300300.0
2004-08-02 12:00:00,109.04,109.09,108.9,108.91,124200.0,82.3481,82.3859,82.2424,82.25,124200.0
2004-08-02 12:30:00,108.95,109.14,108.92,108.96,120800.0,82.2802,82.4237,82.2575,82.2877,120800.0
2004-08-02 13:00:00,108.98,109.62,108.86,109.48,398000.0,82.3028,82.7862,82.2122,82.6804,398000.0
2004-08-02 13:30:00,109.48,110.19,109.48,109.99,516100.0,82.6804,83.2166,82.6804,83.0656,516100.0
2004-08-02 14:00:00,109.93,110.08,109.7,109.78,322800.0,83.0203,83.1336,82.8466,82.907,322800.0
2004-08-02 14:30:00,109.81,109.94,109.26,109.3,582600.0,82.9297,83.0278,82.5143,82.5445,582600.0
2004-08-02 15:00:00,109.28,109.79,109.25,109.66,337700.0,82.5294,82.9145,82.5067,82.8164,337700.0
2004-08-02 15:30:00,109.66,110.01,109.66,109.95,505800.0,82.8164,83.0807,82.8164,83.0354,505800.0
2004-08-02 16:00:00,109.94,110.05,109.85,109.85,302200.0,83.0278,83.1109,82.9599,82.9599,302200.0
2004-08-03 09:30:00,109.43,109.55,109.15,109.34,513000.0,82.6427,82.7333,82.4312,82.5747,513000.0
2004-08-03 10:00:00,109.45,109.54,108.63,108.66,596100.0,82.6578,82.7257,82.0385,82.0612,596100.0
2004-08-03 10:30:00,108.62,108.98,108.57,108.97,556000.0,82.031,82.3028,81.9932,82.2953,556000.0
2004-08-03 11:00:00,109.01,109.21,108.91,109.07,379300.0,82.3255,82.4765,82.25,82.3708,379300.0
2004-08-03 11:30:00,109.02,109.32,109.02,109.28,271300.0,82.333,82.5596,82.333,82.5294,271300.0
2004-08-03 12:00:00,109.24,109.3,109.05,109.17,117600.0,82.4992,82.5445,82.3557,82.4463,117600.0
2004-08-03 12:30:00,109.17,109.23,108.96,109.09,467300.0,82.4463,82.4916,82.2877,82.3859,467300.0
2004-08-03 13:00:00,109.07,109.19,108.94,109.07,305400.0,82.3708,82.4614,82.2726,82.3708,305400.0
2004-08-03 13:30:00,109.07,109.34,109.0,109.18,456500.0,82.3708,82.5747,82.3179,82.4539,456500.0
2004-08-03 14:00:00,109.16,109.17,108.75,108.85,628600.0,82.4388,82.4463,82.1291,82.2046,628600.0
2004-08-03 14:30:00,108.85,108.99,108.43,108.59,700200.0,82.2046,82.3104,81.8875,82.0083,700200.0
2004-08-03 15:00:00,108.57,108.76,108.51,108.59,479500.0,81.9932,82.1367,81.9479,82.0083,479500.0
2004-08-03 15:30:00,108.55,108.89,108.25,108.28,875900.0,81.9781,82.2349,81.7515,81.7742,875900.0
2004-08-03 16:00:00,108.25,108.45,107.97,108.03,420800.0,81.7515,81.9026,81.5401,81.5854,420800.0
2004-08-04 09:30:00,107.37,107.68,107.32,107.65,1125300.0,81.0869,81.3211,81.0492,81.2984,1125300.0
2004-08-04 10:00:00,107.65,107.86,107.22,107.3,904900.0,81.2984,81.457,80.9737,81.0341,904900.0
2004-08-04 10:30:00,107.3,107.8,107.0,107.0,1289400.0,81.0341,81.4117,80.8075,80.8075,1289400.0
2004-08-04 11:00:00,107.01,107.14,106.7,106.91,742700.0,80.8151,80.9132,80.5809,80.7395,742700.0
2004-08-04 11:30:00,106.95,107.07,106.75,107.06,310600.0,80.7697,80.8604,80.6187,80.8528,310600.0
2004-08-04 12:00:00,107.06,107.21,107.04,107.16,176500.0,80.8528,80.9661,80.8377,80.9283,176500.0
2004-08-04 12:30:00,107.21,107.27,107.1,107.15,145500.0,80.9661,81.0114,80.883,80.9208,145500.0
2004-08-04 13:00:00,107.15,107.48,107.11,107.2,161100.0,80.9208,81.17,80.8906,80.9586,161100.0
2004-08-04 13:30:00,107.2,107.82,107.16,107.7,766500.0,80.9586,81.4268,80.9283,81.3362,766500.0
2004-08-04 14:00:00,107.71,108.68,107.7,108.61,1268400.0,81.3437,82.0763,81.3362,82.0234,1268400.0
2004-08-04 14:30:00,108.59,108.99,108.48,108.72,555300.0,82.0083,82.3104,81.9252,82.1065,555300.0
2004-08-04 15:00:00,108.72,108.86,108.4,108.4,501700.0,82.1065,82.2122,81.8648,81.8648,501700.0
2004-08-04 15:30:00,108.38,108.47,108.03,108.1,590300.0,81.8497,81.9177,81.5854,81.6382,590300.0
2004-08-04 16:00:00,108.1,108.14,107.85,107.85,230400.0,81.6382,81.6684,81.4494,81.4494,230400.0
2004-08-05 09:30:00,107.98,108.12,107.6,107.91,639900.0,81.5476,81.6533,81.2606,81.4948,639900.0
2004-08-05 10:00:00,107.93,107.93,107.3,107.52,706600.0,81.5099,81.5099,81.0341,81.2002,706600.0
2004-08-05 10:30:00,107.51,107.9,107.39,107.67,213800.0,81.1927,81.4872,81.102,81.3135,213800.0
2004-08-05 11:00:00,107.66,107.74,107.33,107.39,303500.0,81.3059,81.3664,81.0567,81.102,303500.0
2004-08-05 11:30:00,107.37,107.37,106.8,107.08,847400.0,81.0869,81.0869,80.6565,80.8679,847400.0
2004-08-05 12:00:00,107.08,107.09,106.69,106.92,521400.0,80.8679,80.8755,80.5734,80.7471,521400.0
2004-08-05 12:30:00,106.94,106.94,106.58,106.9,259700.0,80.7622,80.7622,80.4903,80.732,259700.0
2004-08-05 13:00:00,106.9,107.07,106.74,106.75,426100.0,80.732,80.8604,80.6112,80.6187,426100.0
2004-08-05 13:30:00,106.74,107.07,106.63,107.0,116900.0,80.6112,80.8604,80.5281,80.8075,116900.0
2004-08-05 14:00:00,107.01,107.04,106.67,107.0,123600.0,80.8151,80.8377,80.5583,80.8075,123600.0
2004-08-05 14:30:00,106.98,107.22,106.36,106.41,313300.0,80.7924,80.9737,80.3242,80.3619,313300.0
2004-08-05 15:00:00,106.4,106.77,106.27,106.43,592900.0,80.3544,80.6338,80.2562,80.377,592900.0
2004-08-05 15:30:00,106.44,106.57,105.91,106.02,1183000.0,80.3846,80.4828,79.9843,80.0674,1183000.0
2004-08-05 16:00:00,105.98,106.17,105.68,105.87,740700.0,80.0372,80.1807,79.8106,79.9541,740700.0
2004-08-06 09:30:00,104.7,105.0,104.29,104.3,1485100.0,79.0705,79.2971,78.7609,78.7684,1485100.0
2004-08-06 10:00:00,104.26,104.68,103.89,104.65,1090600.0,78.7382,79.0554,78.4588,79.0328,1090600.0
2004-08-06 10:30:00,104.65,104.76,104.2,104.26,651300.0,79.0328,79.1158,78.6929,78.7382,651300.0
2004-08-06 11:00:00,104.25,104.54,104.12,104.52,1029600.0,78.7307,78.9497,78.6325,78.9346,1029600.0
2004-08-06 11:30:00,104.53,104.58,104.29,104.44,200000.0,78.9421,78.9799,78.7609,78.8742,200000.0
2004-08-06 12:00:00,104.43,105.01,104.4,104.79,436400.0,78.8666,79.3046,78.844,79.1385,436400.0
2004-08-06 12:30:00,104.8,104.9,104.59,104.79,327500.0,79.146,79.2216,78.9875,79.1385,327500.0
2004-08-06 13:00:00,104.79,104.8,104.62,104.71,302100.0,79.1385,79.146,79.0101,79.0781,302100.0
2004-08-06 13:30:00,104.7,104.71,104.26,104.39,524900.0,79.0705,79.0781,78.7382,78.8364,524900.0
2004-08-06 14:00:00,104.38,104.54,104.08,104.52,495900.0,78.8289,78.9497,78.6023,78.9346,495900.0
2004-08-06 14:30:00,104.48,104.5,103.92,103.98,279900.0,78.9044,78.9195,78.4815,78.5268,279900.0
2004-08-06 15:00:00,103.98,104.05,103.44,103.47,700300.0,78.5268,78.5796,78.119,78.1416,700300.0
2004-08-06 15:30:00,103.47,103.64,103.37,103.47,916100.0,78.1416,78.27,78.0661,78.1416,916100.0
2004-08-06 16:00:00,103.49,104.18,103.46,103.77,172800.0,78.1567,78.6778,78.1341,78.3682,172800.0
2004-08-09 09:30:00,103.98,104.11,103.77,103.88,920700.0,78.5268,78.625,78.3682,78.4513,920700.0
2004-08-09 10:00:00,103.89,103.94,103.33,103.82,782400.0,78.4588,78.4966,78.0359,78.4059,782400.0
2004-08-09 10:30:00,103.82,104.24,103.63,103.96,415100.0,78.4059,78.7231,78.2625,78.5117,415100.0
2004-08-09 11:00:00,103.96,104.1,103.83,103.99,377900.0,78.5117,78.6174,78.4135,78.5343,377900.0
2004-08-09 11:30:00,104.0,104.0,103.53,103.53,80600.0,78.5419,78.5419,78.1869,78.1869,80600.0
2004-08-09 12:00:00,103.5,103.7,103.45,103.55,257300.0,78.1643,78.3153,78.1265,78.202,257300.0
2004-08-09 12:30:00,103.53,103.61,103.35,103.48,127400.0,78.1869,78.2473,78.051,78.1492,127400.0
2004-08-09 13:00:00,103.43,103.64,103.42,103.56,57500.0,78.1114,78.27,78.1039,78.2096,57500.0
2004-08-09 13:30:00,103.54,103.7,103.46,103.58,186700.0,78.1945,78.3153,78.1341,78.2247,186700.0
2004-08-09 14:00:00,103.55,103.55,103.24,103.43,370100.0,78.202,78.202,77.9679,78.1114,370100.0
2004-08-09 14:30:00,103.44,103.55,103.25,103.45,552700.0,78.119,78.202,77.9755,78.1265,552700.0
2004-08-09 15:00:00,103.4,103.61,103.25,103.37,121300.0,78.0888,78.2473,77.9755,78.0661,121300.0
2004-08-09 15:30:00,103.34,103.43,103.1,103.19,551500.0,78.0434,78.1114,77.8622,77.9302,551500.0
2004-08-09 16:00:00,103.2,103.5,103.17,103.35,233200.0,77.9377,78.1643,77.9151,78.051,233200.0
2004-08-10 09:30:00,103.52,104.21,103.45,104.05,875900.0,78.1794,78.7005,78.1265,78.5796,875900.0
2004-08-10 10:00:00,104.0,104.57,103.98,104.57,655600.0,78.5419,78.9723,78.5268,78.9723,655600.0
2004-08-10 10:30:00,104.54,105.02,104.5,105.0,950300.0,78.9497,79.3122,78.9195,79.2971,950300.0
2004-08-10 11:00:00,105.01,105.02,104.77,104.89,630500.0,79.3046,79.3122,79.1234,79.214,630500.0
2004-08-10 11:30:00,104.9,105.24,104.9,104.92,348000.0,79.2216,79.4783,79.2216,79.2367,348000.0
2004-08-10 12:00:00,104.87,105.0,104.8,104.83,50400.0,79.1989,79.2971,79.146,79.1687,50400.0
2004-08-10 12:30:00,104.81,105.07,104.78,105.04,129800.0,79.1536,79.35,79.1309,79.3273,129800.0
2004-08-10 13:00:00,105.04,105.07,104.84,104.89,62000.0,79.3273,79.35,79.1763,79.214,62000.0
2004-08-10 13:30:00,104.9,105.02,104.87,104.95,44800.0,79.2216,79.3122,79.1989,79.2593,44800.0
2004-08-10 14:00:00,104.95,105.22,104.5,104.5,885600.0,79.2593,79.4632,78.9195,78.9195,885600.0
2004-08-10 14:30:00,104.5,104.91,104.3,104.66,948000.0,78.9195,79.2291,78.7684,79.0403,948000.0
2004-08-10 15:00:00,104.71,105.64,104.39,105.41,1091700.0,79.0781,79.7804,78.8364,79.6067,1091700.0
2004-08-10 15:30:00,105.42,105.73,105.09,105.66,1010700.0,79.6143,79.8484,79.3651,79.7955,1010700.0
2004-08-10 16:00:00,105.61,105.66,105.1,105.18,392100.0,79.7578,79.7955,79.3726,79.433,392100.0
2004-08-11 09:30:00,104.3,104.46,103.34,103.49,698300.0,78.7684,78.8893,78.0434,78.1567,698300.0
2004-08-11 10:00:00,103.4,103.6,103.12,103.49,987600.0,78.0888,78.2398,77.8773,78.1567,987600.0
2004-08-11 10:30:00,103.52,104.31,103.39,104.26,534200.0,78.1794,78.776,78.0812,78.7382,534200.0
2004-08-11 11:00:00,104.27,104.82,103.3,104.42,809100.0,78.7458,79.1612,78.0132,78.8591,809100.0
2004-08-11 11:30:00,104.4,104.45,103.9,103.97,219400.0,78.844,78.8817,78.4664,78.5192,219400.0
2004-08-11 12:00:00,103.99,104.23,103.93,104.21,135200.0,78.5343,78.7156,78.489,78.7005,135200.0
2004-08-11 12:30:00,104.18,104.29,104.1,104.19,74400.0,78.6778,78.7609,78.6174,78.6854,74400.0
2004-08-11 13:00:00,104.17,104.62,104.17,104.4,170100.0,78.6703,79.0101,78.6703,78.844,170100.0
2004-08-11 13:30:00,104.42,104.52,104.12,104.28,348000.0,78.8591,78.9346,78.6325,78.7533,348000.0
2004-08-11 14:00:00,104.31,104.54,103.95,104.42,153600.0,78.776,78.9497,78.5041,78.8591,153600.0
2004-08-11 14:30:00,104.48,104.9,104.35,104.9,166900.0,78.9044,79.2216,78.8062,79.2216,166900.0
2004-08-11 15:00:00,104.91,105.41,104.85,105.17,945800.0,79.2291,79.6067,79.1838,79.4255,945800.0
2004-08-11 15:30:00,105.17,105.28,104.92,104.98,725400.0,79.4255,79.5085,79.2367,79.282,725400.0
2004-08-11 16:00:00,104.91,104.91,104.77,104.83,67100.0,79.2291,79.2291,79.1234,79.1687,67100.0
2004-08-12 09:30:00,104.19,104.41,103.77,104.2,724700.0,78.6854,78.8515,78.3682,78.6929,724700.0
2004-08-12 10:00:00,104.2,106.62,103.26,103.53,531400.0,78.6929,80.5205,77.983,78.1869,531400.0
2004-08-12 10:30:00,103.51,104.03,103.39,103.79,383300.0,78.1718,78.5645,78.0812,78.3833,383300.0
2004-08-12 11:00:00,103.77,104.07,103.71,103.9,118600.0,78.3682,78.5947,78.3229,78.4664,118600.0
2004-08-12 11:30:00,103.88,103.92,103.61,103.7,158600.0,78.4513,78.4815,78.2473,78.3153,158600.0
2004-08-12 12:00:00,103.7,103.9,103.65,103.67,109800.0,78.3153,78.4664,78.2776,78.2927,109800.0
2004-08-12 12:30:00,103.67,103.93,103.63,103.93,453300.0,78.2927,78.489,78.2625,78.489,453300.0
2004-08-12 13:00:00,103.87,103.87,103.16,103.28,410800.0,78.4437,78.4437,77.9075,77.9981,410800.0
2004-08-12 13:30:00,103.32,103.57,103.22,103.55,179100.0,78.0283,78.2171,77.9528,78.202,179100.0
2004-08-12 14:00:00,103.5,103.59,103.22,103.42,350900.0,78.1643,78.2322,77.9528,78.1039,350900.0
2004-08-12 14:30:00,103.41,103.83,103.31,103.78,248500.0,78.0963,78.4135,78.0208,78.3757,248500.0
2004-08-12 15:00:00,103.72,103.75,103.35,103.45,151100.0,78.3304,78.3531,78.051,78.1265,151100.0
2004-08-12 15:30:00,103.43,103.48,103.05,103.13,640000.0,78.1114,78.1492,77.8244,77.8848,640000.0
2004-08-12 16:00:00,103.14,103.44,103.0,103.35,248900.0,77.8924,78.119,77.7867,78.051,248900.0
2004-08-13 09:30:00,103.57,104.08,103.57,103.87,645100.0,78.2171,78.6023,78.2171,78.4437,645100.0
2004-08-13 10:00:00,103.86,103.86,103.22,103.77,511300.0,78.4361,78.4361,77.9528,78.3682,511300.0
2004-08-13 10:30:00,103.76,103.96,103.44,103.44,279700.0,78.3606,78.5117,78.119,78.119,279700.0
2004-08-13 11:00:00,103.5,103.75,103.45,103.52,191300.0,78.1643,78.3531,78.1265,78.1794,191300.0
2004-08-13 11:30:00,103.52,103.83,103.46,103.66,80500.0,78.1794,78.4135,78.1341,78.2851,80500.0
2004-08-13 12:00:00,103.69,103.69,103.16,103.22,190000.0,78.3078,78.3078,77.9075,77.9528,190000.0
2004-08-13 12:30:00,103.23,103.4,103.0,103.17,196200.0,77.9604,78.0888,77.7867,77.9151,196200.0
2004-08-13 13:00:00,103.15,103.35,103.15,103.29,83100.0,77.8999,78.051,77.8999,78.0057,83100.0
2004-08-13 13:30:00,103.22,103.5,103.18,103.44,64900.0,77.9528,78.1643,77.9226,78.119,64900.0
2004-08-13 14:00:00,103.38,103.51,103.22,103.32,87200.0,78.0736,78.1718,77.9528,78.0283,87200.0
2004-08-13 14:30:00,103.31,103.31,102.84,102.84,602000.0,78.0208,78.0208,77.6658,77.6658,602000.0
2004-08-13 15:00:00,102.84,103.02,102.67,102.8,408900.0,77.6658,77.8018,77.5374,77.6356,408900.0
2004-08-13 15:30:00,102.8,103.34,102.79,103.19,778900.0,77.6356,78.0434,77.6281,77.9302,778900.0
2004-08-13 16:00:00,103.18,103.59,102.21,103.52,376600.0,77.9226,78.2322,77.1901,78.1794,376600.0
2004-08-16 09:30:00,103.56,104.68,103.43,104.56,1362400.0,78.2096,79.0554,78.1114,78.9648,1362400.0
2004-08-16 10:00:00,104.54,105.3,104.5,105.01,1002200.0,78.9497,79.5237,78.9195,79.3046,1002200.0
2004-08-16 10:30:00,104.99,105.18,104.92,105.15,484400.0,79.2895,79.433,79.2367,79.4104,484400.0
2004-08-16 11:00:00,105.13,105.32,104.9,104.99,354000.0,79.3953,79.5388,79.2216,79.2895,354000.0
2004-08-16 11:30:00,105.0,105.14,104.92,104.92,106100.0,79.2971,79.4028,79.2367,79.2367,106100.0
2004-08-16 12:00:00,104.94,105.04,104.87,104.9,252000.0,79.2518,79.3273,79.1989,79.2216,252000.0
2004-08-16 12:30:00,104.92,104.99,104.91,104.96,124900.0,79.2367,79.2895,79.2291,79.2669,124900.0
2004-08-16 13:00:00,104.95,105.1,104.92,104.95,77900.0,79.2593,79.3726,79.2367,79.2593,77900.0
2004-08-16 13:30:00,104.98,105.03,104.92,104.99,104500.0,79.282,79.3197,79.2367,79.2895,104500.0
2004-08-16 14:00:00,105.03,105.37,105.02,105.22,400200.0,79.3197,79.5765,79.3122,79.4632,400200.0
2004-08-16 14:30:00,105.22,105.29,105.12,105.24,158400.0,79.4632,79.5161,79.3877,79.4783,158400.0
2004-08-16 15:00:00,105.25,105.35,104.7,104.83,577500.0,79.4859,79.5614,79.0705,79.1687,577500.0
2004-08-16 15:30:00,104.83,105.37,104.25,105.28,648100.0,79.1687,79.5765,78.7307,79.5085,648100.0
2004-08-16 16:00:00,105.28,105.28,105.15,105.16,52300.0,79.5085,79.5085,79.4104,79.4179,52300.0
2004-08-17 09:30:00,105.92,106.45,105.58,106.2,1016800.0,79.9919,80.3921,79.7351,80.2033,1016800.0
2004-08-17 10:00:00,106.22,106.3,105.59,105.73,763900.0,80.2184,80.2789,79.7427,79.8484,763900.0
2004-08-17 10:30:00,105.71,106.13,105.7,105.75,262900.0,79.8333,80.1505,79.8257,79.8635,262900.0
2004-08-17 11:00:00,105.79,105.85,105.54,105.6,346400.0,79.8937,79.939,79.7049,79.7502,346400.0
2004-08-17 11:30:00,105.61,105.73,105.54,105.67,242600.0,79.7578,79.8484,79.7049,79.8031,242600.0
2004-08-17 12:00:00,105.66,105.85,105.66,105.77,140900.0,79.7955,79.939,79.7955,79.8786,140900.0
2004-08-17 12:30:00,105.73,105.98,105.65,105.9,183200.0,79.8484,80.0372,79.788,79.9768,183200.0
2004-08-17 13:00:00,105.88,105.96,105.77,105.85,279700.0,79.9617,80.0221,79.8786,79.939,279700.0
2004-08-17 13:30:00,105.88,105.92,105.69,105.91,111100.0,79.9617,79.9919,79.8182,79.9843,111100.0
2004-08-17 14:00:00,105.91,105.91,105.34,105.45,478300.0,79.9843,79.9843,79.5539,79.6369,478300.0
2004-08-17 14:30:00,105.45,105.75,105.45,105.56,113800.0,79.6369,79.8635,79.6369,79.72,113800.0
2004-08-17 15:00:00,105.61,105.71,105.35,105.43,281600.0,79.7578,79.8333,79.5614,79.6218,281600.0
2004-08-17 15:30:00,105.46,105.76,105.42,105.62,356000.0,79.6445,79.871,79.6143,79.7653,356000.0
2004-08-17 16:00:00,105.61,105.78,105.54,105.77,146900.0,79.7578,79.8862,79.7049,79.8786,146900.0
2004-08-18 09:30:00,105.15,105.67,105.0,105.67,617700.0,79.4104,79.8031,79.2971,79.8031,617700.0
2004-08-18 10:00:00,105.67,106.75,105.67,106.54,869400.0,79.8031,80.6187,79.8031,80.4601,869400.0
2004-08-18 10:30:00,106.56,107.06,106.15,106.75,985000.0,80.4752,80.8528,80.1656,80.6187,985000.0
2004-08-18 11:00:00,106.72,106.83,106.53,106.68,336800.0,80.5961,80.6791,80.4526,80.5658,336800.0
2004-08-18 11:30:00,106.72,106.96,106.68,106.87,215100.0,80.5961,80.7773,80.5658,80.7093,215100.0
2004-08-18 12:00:00,106.87,106.93,106.77,106.93,80100.0,80.7093,80.7546,80.6338,80.7546,80100.0
2004-08-18 12:30:00,106.93,107.02,106.79,106.8,94000.0,80.7546,80.8226,80.6489,80.6565,94000.0
2004-08-18 13:00:00,106.82,107.0,106.76,106.84,73100.0,80.6716,80.8075,80.6263,80.6867,73100.0
2004-08-18 13:30:00,106.85,107.2,106.78,107.18,379400.0,80.6942,80.9586,80.6414,80.9434,379400.0
2004-08-18 14:00:00,107.19,107.75,107.17,107.54,651500.0,80.951,81.3739,80.9359,81.2153,651500.0
2004-08-18 14:30:00,107.51,107.65,107.46,107.63,296900.0,81.1927,81.2984,81.1549,81.2833,296900.0
2004-08-18 15:00:00,107.6,107.76,107.55,107.75,508600.0,81.2606,81.3815,81.2229,81.3739,508600.0
2004-08-18 15:30:00,107.72,108.12,107.68,108.09,761600.0,81.3513,81.6533,81.3211,81.6307,761600.0
2004-08-18 16:00:00,108.14,108.16,107.9,108.0,288300.0,81.6684,81.6836,81.4872,81.5627,288300.0
2004-08-19 09:30:00,107.72,108.08,107.25,108.05,820100.0,81.3513,81.6231,80.9963,81.6005,820100.0
2004-08-19 10:00:00,108.03,108.05,107.3,107.4,661800.0,81.5854,81.6005,81.0341,81.1096,661800.0
2004-08-19 10:30:00,107.4,107.61,107.29,107.54,380800.0,81.1096,81.2682,81.0265,81.2153,380800.0
2004-08-19 11:00:00,107.55,107.71,107.48,107.68,345900.0,81.2229,81.3437,81.17,81.3211,345900.0
2004-08-19 11:30:00,107.72,107.93,107.68,107.81,224200.0,81.3513,81.5099,81.3211,81.4192,224200.0
2004-08-19 12:00:00,107.84,108.1,107.7,108.1,63400.0,81.4419,81.6382,81.3362,81.6382,63400.0
2004-08-19 12:30:00,107.9,108.0,107.77,107.88,109100.0,81.4872,81.5627,81.389,81.4721,109100.0
2004-08-19 13:00:00,107.85,107.9,107.75,107.76,44800.0,81.4494,81.4872,81.3739,81.3815,44800.0
2004-08-19 13:30:00,107.75,107.82,107.48,107.53,263900.0,81.3739,81.4268,81.17,81.2078,263900.0
2004-08-19 14:00:00,107.49,107.49,107.02,107.1,556900.0,81.1776,81.1776,80.8226,80.883,556900.0
2004-08-19 14:30:00,107.1,107.11,106.73,106.99,378700.0,80.883,80.8906,80.6036,80.8,378700.0
2004-08-19 15:00:00,106.99,107.32,106.85,107.25,297700.0,80.8,81.0492,80.6942,80.9963,297700.0
2004-08-19 15:30:00,107.24,107.48,107.12,107.22,494900.0,80.9888,81.17,80.8981,80.9737,494900.0
2004-08-19 16:00:00,107.28,107.28,107.13,107.16,85800.0,81.019,81.019,80.9057,80.9283,85800.0
2004-08-20 09:30:00,107.12,108.13,106.91,107.89,555600.0,80.8981,81.6609,80.7395,81.4796,555600.0
2004-08-20 10:00:00,107.87,108.2,107.75,108.0,422300.0,81.4645,81.7138,81.3739,81.5627,422300.0
2004-08-20 10:30:00,108.05,108.4,108.04,108.28,806800.0,81.6005,81.8648,81.5929,81.7742,806800.0
2004-08-20 11:00:00,108.25,108.29,108.09,108.23,231400.0,81.7515,81.7817,81.6307,81.7364,231400.0
2004-08-20 11:30:00,108.18,108.26,108.0,108.14,196400.0,81.6987,81.7591,81.5627,81.6684,196400.0
2004-08-20 12:00:00,108.13,108.35,108.13,108.32,280000.0,81.6609,81.827,81.6609,81.8044,280000.0
2004-08-20 12:30:00,108.3,108.55,108.25,108.47,263400.0,81.7893,81.9781,81.7515,81.9177,263400.0
2004-08-20 13:00:00,108.48,108.55,108.39,108.5,102900.0,81.9252,81.9781,81.8573,81.9403,102900.0
2004-08-20 13:30:00,108.48,108.92,108.43,108.8,251000.0,81.9252,82.2575,81.8875,82.1669,251000.0
2004-08-20 14:00:00,108.8,109.07,108.77,108.98,408100.0,82.1669,82.3708,82.1442,82.3028,408100.0
2004-08-20 14:30:00,108.98,109.07,108.78,108.91,454700.0,82.3028,82.3708,82.1518,82.25,454700.0
2004-08-20 15:00:00,108.95,109.22,108.81,109.17,450700.0,82.2802,82.4841,82.1744,82.4463,450700.0
2004-08-20 15:30:00,109.17,109.4,109.08,109.09,847500.0,82.4463,82.62,82.3783,82.3859,847500.0
2004-08-20 16:00:00,109.09,109.12,109.01,109.08,269900.0,82.3859,82.4086,82.3255,82.3783,269900.0
2004-08-23 09:30:00,109.47,109.84,108.44,108.44,1516800.0,82.6729,82.9523,81.895,81.895,1516800.0
2004-08-23 10:00:00,108.44,109.25,108.4,109.1,815000.0,81.895,82.5067,81.8648,82.3935,815000.0
2004-08-23 10:30:00,109.08,109.38,108.98,109.27,755600.0,82.3783,82.6049,82.3028,82.5218,755600.0
2004-08-23 11:00:00,109.23,109.23,108.9,109.13,317900.0,82.4916,82.4916,82.2424,82.4161,317900.0
2004-08-23 11:30:00,109.13,109.25,109.07,109.12,102200.0,82.4161,82.5067,82.3708,82.4086,102200.0
2004-08-23 12:00:00,109.1,109.2,108.88,108.88,82600.0,82.3935,82.469,82.2273,82.2273,82600.0
2004-08-23 12:30:00,108.91,109.05,108.68,108.69,219100.0,82.25,82.3557,82.0763,82.0838,219100.0
2004-08-23 13:00:00,108.71,108.85,108.5,108.69,167700.0,82.0989,82.2046,81.9403,82.0838,167700.0
2004-08-23 13:30:00,108.61,109.06,108.61,108.99,122300.0,82.0234,82.3632,82.0234,82.3104,122300.0
2004-08-23 14:00:00,109.02,109.22,108.87,109.01,191100.0,82.333,82.4841,82.2198,82.3255,191100.0
2004-08-23 14:30:00,108.96,108.96,108.57,108.6,297800.0,82.2877,82.2877,81.9932,82.0158,297800.0
2004-08-23 15:00:00,108.63,108.67,108.21,108.49,540100.0,82.0385,82.0687,81.7213,81.9328,540100.0
2004-08-23 15:30:00,108.49,108.74,108.36,108.43,312900.0,81.9328,82.1216,81.8346,81.8875,312900.0
2004-08-23 16:00:00,108.45,108.64,108.4,108.63,119900.0,81.9026,82.0461,81.8648,82.0385,119900.0
2004-08-24 09:30:00,109.25,109.5,108.95,109.2,457300.0,82.5067,82.6955,82.2802,82.469,457300.0
2004-08-24 10:00:00,109.16,109.46,108.75,108.75,717600.0,82.4388,82.6653,82.1291,82.1291,717600.0
2004-08-24 10:30:00,108.75,108.84,108.39,108.65,424000.0,82.1291,82.1971,81.8573,82.0536,424000.0
2004-08-24 11:00:00,108.65,108.65,108.13,108.26,361700.0,82.0536,82.0536,81.6609,81.7591,361700.0
2004-08-24 11:30:00,108.27,108.45,108.27,108.32,284600.0,81.7666,81.9026,81.7666,81.8044,284600.0
2004-08-24 12:00:00,108.31,108.34,108.12,108.27,261100.0,81.7968,81.8195,81.6533,81.7666,261100.0
2004-08-24 12:30:00,108.28,108.61,108.19,108.58,432600.0,81.7742,82.0234,81.7062,82.0007,432600.0
2004-08-24 13:00:00,108.54,108.89,108.5,108.89,552200.0,81.9705,82.2349,81.9403,82.2349,552200.0
2004-08-24 13:30:00,108.86,108.88,108.62,108.8,446000.0,82.2122,82.2273,82.031,82.1669,446000.0
2004-08-24 14:00:00,108.77,108.77,108.41,108.55,168400.0,82.1442,82.1442,81.8724,81.9781,168400.0
2004-08-24 14:30:00,108.5,108.56,108.34,108.38,129600.0,81.9403,81.9856,81.8195,81.8497,129600.0
2004-08-24 15:00:00,108.38,108.52,108.16,108.48,283200.0,81.8497,81.9554,81.6836,81.9252,283200.0
2004-08-24 15:30:00,108.48,108.7,108.36,108.69,608000.0,81.9252,82.0914,81.8346,82.0838,608000.0
2004-08-24 16:00:00,108.7,108.94,108.64,108.94,284500.0,82.0914,82.2726,82.0461,82.2726,284500.0
2004-08-25 09:30:00,108.86,108.86,108.38,108.5,668300.0,82.2122,82.2122,81.8497,81.9403,668300.0
2004-08-25 10:00:00,108.48,108.57,108.0,108.45,418500.0,81.9252,81.9932,81.5627,81.9026,418500.0
2004-08-25 10:30:00,108.45,108.7,108.33,108.49,296800.0,81.9026,82.0914,81.8119,81.9328,296800.0
2004-08-25 11:00:00,108.46,108.59,108.29,108.49,152800.0,81.9101,82.0083,81.7817,81.9328,152800.0
2004-08-25 11:30:00,108.5,108.56,108.45,108.49,214200.0,81.9403,81.9856,81.9026,81.9328,214200.0
2004-08-25 12:00:00,108.49,109.11,108.47,108.9,581100.0,81.9328,82.401,81.9177,82.2424,581100.0
2004-08-25 12:30:00,108.92,109.31,108.92,109.21,361900.0,82.2575,82.552,82.2575,82.4765,361900.0
2004-08-25 13:00:00,109.24,109.55,109.15,109.49,786600.0,82.4992,82.7333,82.4312,82.688,786600.0
2004-08-25 13:30:00,109.48,109.6,109.33,109.33,402000.0,82.6804,82.7711,82.5671,82.5671,402000.0
2004-08-25 14:00:00,109.33,109.67,107.55,109.67,862300.0,82.5671,82.8239,81.2229,82.8239,862300.0
2004-08-25 14:30:00,109.64,109.75,109.63,109.64,596600.0,82.8013,82.8843,82.7937,82.8013,596600.0
2004-08-25 15:00:00,109.63,109.69,109.52,109.65,368100.0,82.7937,82.839,82.7106,82.8088,368100.0
2004-08-25 15:30:00,109.61,109.73,109.4,109.7,613000.0,82.7786,82.8692,82.62,82.8466,613000.0
2004-08-25 16:00:00,109.72,109.72,109.45,109.45,481400.0,82.8617,82.8617,82.6578,82.6578,481400.0
2004-08-26 09:30:00,109.35,110.88,109.12,109.51,1984400.0,82.5823,83.7377,82.4086,82.7031,1984400.0
2004-08-26 10:00:00,109.55,109.73,109.31,109.49,365600.0,82.7333,82.8692,82.552,82.688,365600.0
2004-08-26 10:30:00,109.48,109.49,109.27,109.4,392900.0,82.6804,82.688,82.5218,82.62,392900.0
2004-08-26 11:00:00,109.42,109.48,109.33,109.42,165300.0,82.6351,82.6804,82.5671,82.6351,165300.0
2004-08-26 11:30:00,109.4,109.4,109.15,109.2,352200.0,82.62,82.62,82.4312,82.469,352200.0
2004-08-26 12:00:00,109.2,109.41,109.18,109.4,305100.0,82.469,82.6276,82.4539,82.62,305100.0
2004-08-26 12:30:00,109.39,109.42,109.3,109.32,100400.0,82.6125,82.6351,82.5445,82.5596,100400.0
2004-08-26 13:00:00,109.29,109.29,109.04,109.15,190400.0,82.5369,82.5369,82.3481,82.4312,190400.0
2004-08-26 13:30:00,109.14,109.14,108.88,108.91,190600.0,82.4237,82.4237,82.2273,82.25,190600.0
2004-08-26 14:00:00,108.97,109.11,108.8,109.05,195900.0,82.2953,82.401,82.1669,82.3557,195900.0
2004-08-26 14:30:00,109.04,109.18,108.95,109.05,123500.0,82.3481,82.4539,82.2802,82.3557,123500.0
2004-08-26 15:00:00,109.05,109.37,109.05,109.28,266800.0,82.3557,82.5974,82.3557,82.5294,266800.0
2004-08-26 15:30:00,109.3,109.31,108.93,108.97,451500.0,82.5445,82.552,82.2651,82.2953,451500.0
2004-08-26 16:00:00,108.97,109.0,108.87,108.87,70800.0,82.2953,82.3179,82.2198,82.2198,70800.0
2004-08-27 09:30:00,109.15,109.66,109.15,109.6,493000.0,82.4312,82.8164,82.4312,82.7711,493000.0
2004-08-27 10:00:00,109.61,109.75,109.43,109.53,562500.0,82.7786,82.8843,82.6427,82.7182,562500.0
2004-08-27 10:30:00,109.54,109.62,109.4,109.55,204700.0,82.7257,82.7862,82.62,82.7333,204700.0
2004-08-27 11:00:00,109.55,109.93,109.55,109.61,329900.0,82.7333,83.0203,82.7333,82.7786,329900.0
2004-08-27 11:30:00,109.62,109.82,109.53,109.53,176800.0,82.7862,82.9372,82.7182,82.7182,176800.0
2004-08-27 12:00:00,109.54,109.64,109.43,109.48,61400.0,82.7257,82.8013,82.6427,82.6804,61400.0
2004-08-27 12:30:00,109.48,109.62,109.46,109.54,73600.0,82.6804,82.7862,82.6653,82.7257,73600.0
2004-08-27 13:00:00,109.55,109.72,109.55,109.61,77500.0,82.7333,82.8617,82.7333,82.7786,77500.0
2004-08-27 13:30:00,109.61,109.62,109.55,109.61,36900.0,82.7786,82.7862,82.7333,82.7786,36900.0
2004-08-27 14:00:00,109.58,109.78,109.58,109.7,209400.0,82.756,82.907,82.756,82.8466,209400.0
2004-08-27 14:30:00,109.7,110.25,109.62,110.16,425200.0,82.8466,83.2619,82.7862,83.194,425200.0
2004-08-27 15:00:00,110.17,110.19,109.99,110.0,219200.0,83.2015,83.2166,83.0656,83.0731,219200.0
2004-08-27 15:30:00,109.97,110.05,109.85,110.01,445300.0,83.0505,83.1109,82.9599,83.0807,445300.0
2004-08-27 16:00:00,109.96,110.04,109.73,109.78,173600.0,83.0429,83.1033,82.8692,82.907,173600.0
2004-08-30 09:30:00,109.4,109.8,109.19,109.47,291300.0,82.62,82.9221,82.4614,82.6729,291300.0
2004-08-30 10:00:00,109.47,109.55,109.28,109.31,224900.0,82.6729,82.7333,82.5294,82.552,224900.0
2004-08-30 10:30:00,109.31,109.63,108.48,108.64,728500.0,82.552,82.7937,81.9252,82.0461,728500.0
2004-08-30 11:00:00,108.64,108.89,108.54,108.8,392100.0,82.0461,82.2349,81.9705,82.1669,392100.0
2004-08-30 11:30:00,108.83,109.14,108.81,108.99,674100.0,82.1895,82.4237,82.1744,82.3104,674100.0
2004-08-30 12:00:00,108.99,109.06,108.91,108.98,198800.0,82.3104,82.3632,82.25,82.3028,198800.0
2004-08-30 12:30:00,109.0,109.08,108.95,109.07,176000.0,82.3179,82.3783,82.2802,82.3708,176000.0
2004-08-30 13:00:00,109.07,109.13,109.05,109.08,133300.0,82.3708,82.4161,82.3557,82.3783,133300.0
2004-08-30 13:30:00,109.05,109.13,108.98,109.09,53400.0,82.3557,82.4161,82.3028,82.3859,53400.0
2004-08-30 14:00:00,109.1,109.1,108.96,109.03,81500.0,82.3935,82.3935,82.2877,82.3406,81500.0
2004-08-30 14:30:00,109.04,109.05,108.63,108.7,293900.0,82.3481,82.3557,82.0385,82.0914,293900.0
2004-08-30 15:00:00,108.7,108.77,108.55,108.67,506000.0,82.0914,82.1442,81.9781,82.0687,506000.0
2004-08-30 15:30:00,108.7,108.76,108.4,108.55,662900.0,82.0914,82.1367,81.8648,81.9781,662900.0
2004-08-30 16:00:00,108.59,108.71,108.5,108.57,272700.0,82.0083,82.0989,81.9403,81.9932,272700.0
2004-08-31 09:30:00,108.8,109.5,108.66,109.28,2252300.0,82.1669,82.6955,82.0612,82.5294,2252300.0
2004-08-31 10:00:00,109.3,109.31,108.51,108.62,1543500.0,82.5445,82.552,81.9479,82.031,1543500.0
2004-08-31 10:30:00,108.62,108.8,108.26,108.36,823000.0,82.031,82.1669,81.7591,81.8346,823000.0
2004-08-31 11:00:00,108.36,108.38,108.16,108.33,434900.0,81.8346,81.8497,81.6836,81.8119,434900.0
2004-08-31 11:30:00,108.3,108.36,108.15,108.18,206500.0,81.7893,81.8346,81.676,81.6987,206500.0
2004-08-31 12:00:00,108.2,108.25,108.05,108.23,452100.0,81.7138,81.7515,81.6005,81.7364,452100.0
2004-08-31 12:30:00,108.23,108.33,108.17,108.19,169200.0,81.7364,81.8119,81.6911,81.7062,169200.0
2004-08-31 13:00:00,108.21,108.24,107.88,108.08,225400.0,81.7213,81.744,81.4721,81.6231,225400.0
2004-08-31 13:30:00,108.09,108.12,107.98,108.1,139600.0,81.6307,81.6533,81.5476,81.6382,139600.0
2004-08-31 14:00:00,108.08,108.22,107.93,108.11,228900.0,81.6231,81.7289,81.5099,81.6458,228900.0
2004-08-31 14:30:00,108.11,109.03,108.11,108.96,690100.0,81.6458,82.3406,81.6458,82.2877,690100.0
2004-08-31 15:00:00,109.04,109.05,108.75,108.86,377200.0,82.3481,82.3557,82.1291,82.2122,377200.0
2004-08-31 15:30:00,108.9,109.41,108.84,109.36,1261700.0,82.2424,82.6276,82.1971,82.5898,1261700.0
2004-08-31 16:00:00,109.38,109.46,109.23,109.4,1661800.0,82.6049,82.6653,82.4916,82.62,1661800.0
2004-09-01 09:30:00,109.09,111.09,109.09,109.9,2902200.0,82.3859,83.8963,82.3859,82.9976,2902200.0
2004-09-01 10:00:00,109.9,110.82,109.79,110.82,1396900.0,82.9976,83.6924,82.9145,83.6924,1396900.0
2004-09-01 10:30:00,110.85,110.9,110.4,110.52,717600.0,83.7151,83.7528,83.3752,83.4659,717600.0
2004-09-01 11:00:00,110.52,110.73,110.48,110.55,264300.0,83.4659,83.6244,83.4356,83.4885,264300.0
2004-09-01 11:30:00,110.55,110.55,110.3,110.37,611100.0,83.4885,83.4885,83.2997,83.3526,611100.0
2004-09-01 12:00:00,110.37,110.43,110.23,110.36,473300.0,83.3526,83.3979,83.2468,83.345,473300.0
2004-09-01 12:30:00,110.34,110.5,110.34,110.4,120300.0,83.3299,83.4507,83.3299,83.3752,120300.0
2004-09-01 13:00:00,110.41,110.41,109.53,110.25,959000.0,83.3828,83.3828,82.7182,83.2619,959000.0
2004-09-01 13:30:00,110.27,110.35,110.12,110.12,128100.0,83.277,83.3375,83.1638,83.1638,128100.0
2004-09-01 14:00:00,110.15,110.15,109.9,110.04,383600.0,83.1864,83.1864,82.9976,83.1033,383600.0
2004-09-01 14:30:00,110.05,110.09,109.9,109.98,468200.0,83.1109,83.1411,82.9976,83.058,468200.0
2004-09-01 15:00:00,109.94,110.0,109.65,109.79,433700.0,83.0278,83.0731,82.8088,82.9145,433700.0
2004-09-01 15:30:00,109.78,110.16,109.69,110.16,566700.0,82.907,83.194,82.839,83.194,566700.0
2004-09-01 16:00:00,110.14,110.25,109.85,110.23,285200.0,83.1789,83.2619,82.9599,83.2468,285200.0
2004-09-02 09:30:00,110.04,110.53,109.94,110.5,549300.0,83.1033,83.4734,83.0278,83.4507,549300.0
2004-09-02 10:00:00,110.47,110.59,110.32,110.41,459600.0,83.4281,83.5187,83.3148,83.3828,459600.0
2004-09-02 10:30:00,110.43,110.54,110.35,110.52,174900.0,83.3979,83.481,83.3375,83.4659,174900.0
2004-09-02 11:00:00,110.52,110.58,110.4,110.44,239200.0,83.4659,83.5112,83.3752,83.4054,239200.0
2004-09-02 11:30:00,110.43,110.48,110.36,110.48,70800.0,83.3979,83.4356,83.345,83.4356,70800.0
2004-09-02 12:00:00,110.48,110.55,110.42,110.55,83900.0,83.4356,83.4885,83.3903,83.4885,83900.0
2004-09-02 12:30:00,110.55,110.58,110.49,110.51,72000.0,83.4885,83.5112,83.4432,83.4583,72000.0
2004-09-02 13:00:00,110.47,110.51,110.47,110.51,24600.0,83.4281,83.4583,83.4281,83.4583,24600.0
2004-09-02 13:30:00,110.5,110.81,110.5,110.81,185000.0,83.4507,83.6849,83.4507,83.6849,185000.0
2004-09-02 14:00:00,110.81,111.17,110.55,111.17,570000.0,83.6849,83.9567,83.4885,83.9567,570000.0
2004-09-02 14:30:00,111.22,111.32,110.55,111.32,389100.0,83.9945,84.07,83.4885,84.07,389100.0
2004-09-02 15:00:00,111.31,111.83,111.25,111.59,598300.0,84.0625,84.4552,84.0172,84.2739,598300.0
2004-09-02 15:30:00,111.59,111.76,111.45,111.76,855100.0,84.2739,84.4023,84.1682,84.4023,855100.0
2004-09-02 16:00:00,111.77,112.32,111.71,112.19,234000.0,84.4099,84.8252,84.3646,84.7271,234000.0
2004-09-03 09:30:00,111.65,112.21,111.55,111.93,1183300.0,84.3192,84.7422,84.2437,84.5307,1183300.0
2004-09-03 10:00:00,111.92,111.92,111.39,111.42,782500.0,84.5231,84.5231,84.1229,84.1455,782500.0
2004-09-03 10:30:00,111.41,111.53,111.05,111.05,303000.0,84.138,84.2286,83.8661,83.8661,303000.0
2004-09-03 11:00:00,111.05,111.05,110.4,110.66,539600.0,83.8661,83.8661,83.3752,83.5716,539600.0
2004-09-03 11:30:00,110.64,110.85,110.6,110.79,290400.0,83.5565,83.7151,83.5263,83.6698,290400.0
2004-09-03 12:00:00,110.8,111.02,110.7,110.95,148500.0,83.6773,83.8435,83.6018,83.7906,148500.0
2004-09-03 12:30:00,110.94,111.0,110.59,110.59,270600.0,83.783,83.8284,83.5187,83.5187,270600.0
2004-09-03 13:00:00,110.58,110.81,110.58,110.79,84100.0,83.5112,83.6849,83.5112,83.6698,84100.0
2004-09-03 13:30:00,110.79,110.91,110.77,110.91,65100.0,83.6698,83.7604,83.6547,83.7604,65100.0
2004-09-03 14:00:00,110.9,110.98,110.82,110.92,162900.0,83.7528,83.8132,83.6924,83.7679,162900.0
2004-09-03 14:30:00,110.88,110.9,110.69,110.74,132200.0,83.7377,83.7528,83.5942,83.632,132200.0
2004-09-03 15:00:00,110.75,111.3,110.67,111.22,457400.0,83.6395,84.0549,83.5791,83.9945,457400.0
2004-09-03 15:30:00,111.18,111.19,110.7,110.74,565600.0,83.9643,83.9718,83.6018,83.632,565600.0
2004-09-03 16:00:00,110.76,110.99,110.74,110.99,129600.0,83.6471,83.8208,83.632,83.8208,129600.0
2004-09-07 09:30:00,111.81,112.31,111.72,112.07,1577800.0,84.4401,84.8177,84.3721,84.6364,1577800.0
2004-09-07 10:00:00,112.07,112.22,111.81,111.81,516900.0,84.6364,84.7497,84.4401,84.4401,516900.0
2004-09-07 10:30:00,111.82,111.82,111.41,111.66,393900.0,84.4476,84.4476,84.138,84.3268,393900.0
2004-09-07 11:00:00,111.66,112.23,111.64,112.19,544700.0,84.3268,84.7573,84.3117,84.7271,544700.0
2004-09-07 11:30:00,112.19,112.38,112.02,112.26,323300.0,84.7271,84.8705,84.5987,84.7799,323300.0
2004-09-07 12:00:00,112.24,112.37,112.15,112.22,181300.0,84.7648,84.863,84.6968,84.7497,181300.0
2004-09-07 12:30:00,112.21,112.43,112.13,112.42,135600.0,84.7422,84.9083,84.6817,84.9007,135600.0
2004-09-07 13:00:00,112.39,112.5,112.33,112.44,123800.0,84.8781,84.9612,84.8328,84.9159,123800.0
2004-09-07 13:30:00,112.44,112.65,112.17,112.2,235800.0,84.9159,85.0744,84.7119,84.7346,235800.0
2004-09-07 14:00:00,112.2,112.28,111.88,111.96,171300.0,84.7346,84.795,84.4929,84.5534,171300.0
2004-09-07 14:30:00,111.94,112.06,111.5,111.79,306100.0,84.5382,84.6289,84.206,84.425,306100.0
2004-09-07 15:00:00,111.79,112.1,111.76,111.92,229100.0,84.425,84.6591,84.4023,84.5231,229100.0
2004-09-07 15:30:00,111.9,112.37,111.86,112.29,557300.0,84.508,84.863,84.4778,84.8026,557300.0
2004-09-07 16:00:00,112.24,112.43,112.24,112.43,301400.0,84.7648,84.9083,84.7648,84.9083,301400.0
2004-09-08 09:30:00,112.04,112.52,112.04,112.25,434100.0,84.6138,84.9763,84.6138,84.7724,434100.0
2004-09-08 10:00:00,112.24,113.07,112.15,113.03,930500.0,84.7648,85.3916,84.6968,85.3614,930500.0
2004-09-08 10:30:00,113.04,113.06,112.18,112.34,688000.0,85.369,85.3841,84.7195,84.8403,688000.0
2004-09-08 11:00:00,112.33,112.53,112.22,112.37,171700.0,84.8328,84.9838,84.7497,84.863,171700.0
2004-09-08 11:30:00,112.32,112.47,112.21,112.3,130600.0,84.8252,84.9385,84.7422,84.8101,130600.0
2004-09-08 12:00:00,112.32,112.46,112.0,112.04,359300.0,84.8252,84.931,84.5836,84.6138,359300.0
2004-09-08 12:30:00,112.04,112.06,111.55,111.72,476000.0,84.6138,84.6289,84.2437,84.3721,476000.0
2004-09-08 13:00:00,111.72,112.07,111.72,112.07,206800.0,84.3721,84.6364,84.3721,84.6364,206800.0
2004-09-08 13:30:00,112.07,112.18,111.93,112.07,93300.0,84.6364,84.7195,84.5307,84.6364,93300.0
2004-09-08 14:00:00,112.05,112.18,111.96,112.03,226300.0,84.6213,84.7195,84.5534,84.6062,226300.0
2004-09-08 14:30:00,111.98,112.35,111.6,111.74,616500.0,84.5685,84.8479,84.2815,84.3872,616500.0
2004-09-08 15:00:00,111.72,111.72,111.2,111.43,362000.0,84.3721,84.3721,83.9794,84.1531,362000.0
2004-09-08 15:30:00,111.43,111.73,111.12,111.18,934500.0,84.1531,84.3797,83.919,83.9643,934500.0
2004-09-08 16:00:00,111.18,111.55,111.18,111.55,84700.0,83.9643,84.2437,83.9643,84.2437,84700.0
2004-09-09 09:30:00,111.72,112.22,111.7,112.04,642400.0,84.3721,84.7497,84.357,84.6138,642400.0
2004-09-09 10:00:00,111.98,112.03,111.8,111.91,338800.0,84.5685,84.6062,84.4325,84.5156,338800.0
2004-09-09 10:30:00,111.92,112.05,111.84,112.02,635400.0,84.5231,84.6213,84.4627,84.5987,635400.0
2004-09-09 11:00:00,112.04,112.1,111.81,111.93,377600.0,84.6138,84.6591,84.4401,84.5307,377600.0
2004-09-09 11:30:00,111.93,111.96,111.82,111.9,267400.0,84.5307,84.5534,84.4476,84.508,267400.0
2004-09-09 12:00:00,111.9,112.13,111.35,111.97,289400.0,84.508,84.6817,84.0927,84.5609,289400.0
2004-09-09 12:30:00,112.0,112.18,111.96,112.18,294100.0,84.5836,84.7195,84.5534,84.7195,294100.0
2004-09-09 13:00:00,112.18,112.8,112.14,112.79,434700.0,84.7195,85.1877,84.6893,85.1802,434700.0
2004-09-09 13:30:00,112.76,112.83,112.47,112.66,334400.0,85.1575,85.2104,84.9385,85.082,334400.0
2004-09-09 14:00:00,112.65,112.87,112.5,112.87,137800.0,85.0744,85.2406,84.9612,85.2406,137800.0
2004-09-09 14:30:00,112.82,113.48,112.73,113.37,690700.0,85.2028,85.7013,85.1349,85.6182,690700.0
2004-09-09 15:00:00,113.38,113.41,113.17,113.28,470500.0,85.6258,85.6484,85.4672,85.5502,470500.0
2004-09-09 15:30:00,113.27,113.28,112.9,113.05,649300.0,85.5427,85.5502,85.2633,85.3765,649300.0
2004-09-09 16:00:00,113.04,113.1,112.75,112.75,282500.0,85.369,85.4143,85.15,85.15,282500.0
2004-09-10 09:30:00,113.0,113.03,112.15,112.64,611700.0,85.3388,85.3614,84.6968,85.0669,611700.0
2004-09-10 10:00:00,112.6,113.24,112.48,113.13,461300.0,85.0367,85.52,84.9461,85.4369,461300.0
2004-09-10 10:30:00,113.15,113.5,113.0,113.07,1543200.0,85.4521,85.7164,85.3388,85.3916,1543200.0
2004-09-10 11:00:00,113.07,113.4,112.94,113.27,311100.0,85.3916,85.6409,85.2935,85.5427,311100.0
2004-09-10 11:30:00,113.28,113.38,113.07,113.18,129400.0,85.5502,85.6258,85.3916,85.4747,129400.0
2004-09-10 12:00:00,113.17,113.31,113.13,113.23,131300.0,85.4672,85.5729,85.4369,85.5125,131300.0
2004-09-10 12:30:00,113.26,113.46,113.2,113.34,165200.0,85.5351,85.6862,85.4898,85.5955,165200.0
2004-09-10 13:00:00,113.35,113.63,113.24,113.48,312300.0,85.6031,85.8146,85.52,85.7013,312300.0
2004-09-10 13:30:00,113.48,113.51,113.18,113.19,142600.0,85.7013,85.7239,85.4747,85.4823,142600.0
2004-09-10 14:00:00,113.2,113.59,113.19,113.49,123400.0,85.4898,85.7843,85.4823,85.7088,123400.0
2004-09-10 14:30:00,113.51,113.85,113.5,113.68,400800.0,85.7239,85.9807,85.7164,85.8523,400800.0
2004-09-10 15:00:00,113.7,113.92,113.61,113.88,341700.0,85.8674,86.0336,85.7995,86.0034,341700.0
2004-09-10 15:30:00,113.88,113.88,113.55,113.78,552500.0,86.0034,86.0034,85.7541,85.9278,552500.0
2004-09-10 16:00:00,113.78,113.84,113.67,113.72,268400.0,85.9278,85.9731,85.8448,85.8825,268400.0
2004-09-13 09:30:00,113.85,114.4,113.76,114.11,856500.0,85.9807,86.3961,85.9127,86.1771,856500.0
2004-09-13 10:00:00,114.11,114.66,114.0,114.62,1005800.0,86.1771,86.5924,86.094,86.5622,1005800.0
2004-09-13 10:30:00,114.59,114.66,114.53,114.66,407500.0,86.5396,86.5924,86.4942,86.5924,407500.0
2004-09-13 11:00:00,114.66,114.88,114.6,114.81,360700.0,86.5924,86.7586,86.5471,86.7057,360700.0
2004-09-13 11:30:00,114.81,114.84,114.55,114.6,164300.0,86.7057,86.7284,86.5093,86.5471,164300.0
2004-09-13 12:00:00,114.57,114.83,114.57,114.69,221000.0,86.5245,86.7208,86.5245,86.6151,221000.0
2004-09-13 12:30:00,114.7,114.8,114.58,114.67,398800.0,86.6226,86.6982,86.532,86.6,398800.0
2004-09-13 13:00:00,114.69,114.8,114.54,114.6,222100.0,86.6151,86.6982,86.5018,86.5471,222100.0
2004-09-13 13:30:00,114.59,114.62,114.25,114.38,329700.0,86.5396,86.5622,86.2828,86.381,329700.0
2004-09-13 14:00:00,114.4,114.69,114.33,114.47,236500.0,86.3961,86.6151,86.3432,86.4489,236500.0
2004-09-13 14:30:00,114.47,114.55,114.27,114.33,200200.0,86.4489,86.5093,86.2979,86.3432,200200.0
2004-09-13 15:00:00,114.34,114.49,114.14,114.33,458700.0,86.3508,86.464,86.1997,86.3432,458700.0
2004-09-13 15:30:00,114.32,114.37,114.02,114.26,493000.0,86.3356,86.3734,86.1091,86.2903,493000.0
2004-09-13 16:00:00,114.27,114.48,114.18,114.33,91700.0,86.2979,86.4565,86.2299,86.3432,91700.0
2004-09-14 09:30:00,114.27,114.36,113.56,113.68,893300.0,86.2979,86.3659,85.7617,85.8523,893300.0
2004-09-14 10:00:00,113.61,113.65,113.16,113.57,518700.0,85.7995,85.8297,85.4596,85.7692,518700.0
2004-09-14 10:30:00,113.58,113.62,113.32,113.33,376900.0,85.7768,85.807,85.5804,85.588,376900.0
2004-09-14 11:00:00,113.33,113.55,113.31,113.45,176200.0,85.588,85.7541,85.5729,85.6786,176200.0
2004-09-14 11:30:00,113.45,113.65,113.41,113.62,100000.0,85.6786,85.8297,85.6484,85.807,100000.0
2004-09-14 12:00:00,113.61,114.3,113.51,113.84,362200.0,85.7995,86.3205,85.7239,85.9731,362200.0
2004-09-14 12:30:00,113.85,114.15,113.85,114.08,137200.0,85.9807,86.2073,85.9807,86.1544,137200.0
2004-09-14 13:00:00,114.1,114.3,113.94,113.94,192100.0,86.1695,86.3205,86.0487,86.0487,192100.0
2004-09-14 13:30:00,113.95,114.01,113.72,113.87,157500.0,86.0562,86.1015,85.8825,85.9958,157500.0
2004-09-14 14:00:00,113.87,113.96,113.77,113.88,220700.0,85.9958,86.0638,85.9203,86.0034,220700.0
2004-09-14 14:30:00,113.88,113.88,113.44,113.67,303700.0,86.0034,86.0034,85.6711,85.8448,303700.0
2004-09-14 15:00:00,113.68,113.87,113.6,113.85,413500.0,85.8523,85.9958,85.7919,85.9807,413500.0
2004-09-14 15:30:00,113.8,114.04,113.7,114.03,396200.0,85.9429,86.1242,85.8674,86.1166,396200.0
2004-09-14 16:00:00,114.02,114.11,113.94,114.11,65400.0,86.1091,86.1771,86.0487,86.1771,65400.0
2004-09-15 09:30:00,113.74,113.74,113.26,113.39,743700.0,85.8976,85.8976,85.5351,85.6333,743700.0
2004-09-15 10:00:00,113.39,113.55,113.28,113.38,751300.0,85.6333,85.7541,85.5502,85.6258,751300.0
2004-09-15 10:30:00,113.38,113.43,112.9,113.06,873000.0,85.6258,85.6635,85.2633,85.3841,873000.0
2004-09-15 11:00:00,113.07,113.25,112.97,113.2,452700.0,85.3916,85.5276,85.3161,85.4898,452700.0
2004-09-15 11:30:00,113.2,113.26,113.1,113.22,207500.0,85.4898,85.5351,85.4143,85.5049,207500.0
2004-09-15 12:00:00,113.22,113.34,113.03,113.09,150200.0,85.5049,85.5955,85.3614,85.4067,150200.0
2004-09-15 12:30:00,113.06,113.15,112.85,113.06,267500.0,85.3841,85.4521,85.2255,85.3841,267500.0
2004-09-15 13:00:00,113.07,113.25,113.07,113.14,157700.0,85.3916,85.5276,85.3916,85.4445,157700.0
2004-09-15 13:30:00,113.18,113.58,113.17,113.53,154000.0,85.4747,85.7768,85.4672,85.739,154000.0
2004-09-15 14:00:00,113.56,113.73,113.5,113.6,257800.0,85.7617,85.8901,85.7164,85.7919,257800.0
2004-09-15 14:30:00,113.61,113.78,113.45,113.49,269200.0,85.7995,85.9278,85.6786,85.7088,269200.0
2004-09-15 15:00:00,113.52,113.58,113.26,113.41,248300.0,85.7315,85.7768,85.5351,85.6484,248300.0
2004-09-15 15:30:00,113.41,113.45,113.05,113.31,586900.0,85.6484,85.6786,85.3765,85.5729,586900.0
2004-09-15 16:00:00,113.31,113.44,113.24,113.33,86900.0,85.5729,85.6711,85.52,85.588,86900.0
2004-09-16 09:30:00,113.85,114.25,113.67,114.2,668300.0,85.9807,86.2828,85.8448,86.245,668300.0
2004-09-16 10:00:00,114.23,114.6,114.22,114.54,510800.0,86.2677,86.5471,86.2601,86.5018,510800.0
2004-09-16 10:30:00,114.54,114.83,114.54,114.72,468200.0,86.5018,86.7208,86.5018,86.6377,468200.0
2004-09-16 11:00:00,114.71,114.8,114.44,114.67,255000.0,86.6302,86.6982,86.4263,86.6,255000.0
2004-09-16 11:30:00,114.68,114.68,114.42,114.46,141100.0,86.6075,86.6075,86.4112,86.4414,141100.0
2004-09-16 12:00:00,114.46,114.49,114.23,114.38,573000.0,86.4414,86.464,86.2677,86.381,573000.0
2004-09-16 12:30:00,114.38,114.53,114.38,114.53,313200.0,86.381,86.4942,86.381,86.4942,313200.0
2004-09-16 13:00:00,114.54,114.54,114.46,114.49,138600.0,86.5018,86.5018,86.4414,86.464,138600.0
2004-09-16 13:30:00,114.53,114.64,114.48,114.56,71500.0,86.4942,86.5773,86.4565,86.5169,71500.0
2004-09-16 14:00:00,114.6,114.72,114.52,114.72,449800.0,86.5471,86.6377,86.4867,86.6377,449800.0
2004-09-16 14:30:00,114.76,114.79,114.43,114.58,187500.0,86.6679,86.6906,86.4187,86.532,187500.0
2004-09-16 15:00:00,114.6,114.8,114.05,114.34,454100.0,86.5471,86.6982,86.1317,86.3508,454100.0
2004-09-16 15:30:00,114.34,114.57,114.27,114.42,246000.0,86.3508,86.5245,86.2979,86.4112,246000.0
2004-09-16 16:00:00,114.48,114.69,114.44,114.58,125200.0,86.4565,86.6151,86.4263,86.532,125200.0
2004-09-17 09:30:00,114.6,114.88,113.77,113.78,764000.0,86.5471,86.7586,85.9203,85.9278,764000.0
2004-09-17 10:00:00,113.78,114.1,113.55,114.1,1140500.0,85.9278,86.1695,85.7541,86.1695,1140500.0
2004-09-17 10:30:00,114.19,114.58,114.08,114.53,418400.0,86.2375,86.532,86.1544,86.4942,418400.0
2004-09-17 11:00:00,114.53,114.61,114.36,114.4,269200.0,86.4942,86.5547,86.3659,86.3961,269200.0
2004-09-17 11:30:00,114.41,114.54,114.32,114.51,210200.0,86.4036,86.5018,86.3356,86.4791,210200.0
2004-09-17 12:00:00,114.52,114.58,114.41,114.44,562300.0,86.4867,86.532,86.4036,86.4263,562300.0
2004-09-17 12:30:00,114.47,114.58,114.3,114.3,195400.0,86.4489,86.532,86.3205,86.3205,195400.0
2004-09-17 13:00:00,114.29,114.39,114.14,114.33,294300.0,86.313,86.3885,86.1997,86.3432,294300.0
2004-09-17 13:30:00,114.36,114.51,114.18,114.45,462300.0,86.3659,86.4791,86.2299,86.4338,462300.0
2004-09-17 14:00:00,114.45,114.45,114.14,114.14,234000.0,86.4338,86.4338,86.1997,86.1997,234000.0
2004-09-17 14:30:00,114.14,114.54,114.12,114.44,271400.0,86.1997,86.5018,86.1846,86.4263,271400.0
2004-09-17 15:00:00,114.48,114.5,114.16,114.22,166900.0,86.4565,86.4716,86.2148,86.2601,166900.0
2004-09-17 15:30:00,114.22,114.43,114.14,114.22,655700.0,86.2601,86.4187,86.1997,86.2601,655700.0
2004-09-17 16:00:00,114.23,114.4,114.21,114.35,272600.0,86.2677,86.3961,86.2526,86.3583,272600.0
2004-09-20 09:30:00,113.91,114.32,113.8,113.85,463000.0,86.026,86.3356,85.9429,85.9807,463000.0
2004-09-20 10:00:00,113.82,114.4,113.75,114.1,753400.0,85.958,86.3961,85.9052,86.1695,753400.0
2004-09-20 10:30:00,114.15,114.68,114.15,114.25,708700.0,86.2073,86.6075,86.2073,86.2828,708700.0
2004-09-20 11:00:00,114.26,114.44,114.25,114.33,380800.0,86.2903,86.4263,86.2828,86.3432,380800.0
2004-09-20 11:30:00,114.36,114.4,114.15,114.27,171600.0,86.3659,86.3961,86.2073,86.2979,171600.0
2004-09-20 12:00:00,114.28,114.5,114.25,114.31,216900.0,86.3054,86.4716,86.2828,86.3281,216900.0
2004-09-20 12:30:00,114.32,114.36,113.98,113.98,473900.0,86.3356,86.3659,86.0789,86.0789,473900.0
2004-09-20 13:00:00,114.0,114.2,113.94,114.06,119400.0,86.094,86.245,86.0487,86.1393,119400.0
2004-09-20 13:30:00,114.06,114.12,113.85,114.02,274900.0,86.1393,86.1846,85.9807,86.1091,274900.0
2004-09-20 14:00:00,114.02,114.06,113.62,113.77,436600.0,86.1091,86.1393,85.807,85.9203,436600.0
2004-09-20 14:30:00,113.77,114.07,113.74,113.78,253800.0,85.9203,86.1468,85.8976,85.9278,253800.0
2004-09-20 15:00:00,113.81,114.11,113.75,114.08,252400.0,85.9505,86.1771,85.9052,86.1544,252400.0
2004-09-20 15:30:00,114.08,114.2,113.98,113.98,419800.0,86.1544,86.245,86.0789,86.0789,419800.0
2004-09-20 16:00:00,113.97,113.97,113.8,113.96,179700.0,86.0713,86.0713,85.9429,86.0638,179700.0
2004-09-21 09:30:00,114.37,114.53,114.21,114.5,456200.0,86.3734,86.4942,86.2526,86.4716,456200.0
2004-09-21 10:00:00,114.5,114.5,114.28,114.32,269100.0,86.4716,86.4716,86.3054,86.3356,269100.0
2004-09-21 10:30:00,114.32,114.4,114.28,114.36,89700.0,86.3356,86.3961,86.3054,86.3659,89700.0
2004-09-21 11:00:00,114.38,114.62,114.36,114.46,294100.0,86.381,86.5622,86.3659,86.4414,294100.0
2004-09-21 11:30:00,114.46,114.52,114.4,114.44,100700.0,86.4414,86.4867,86.3961,86.4263,100700.0
2004-09-21 12:00:00,114.43,114.5,114.43,114.46,31900.0,86.4187,86.4716,86.4187,86.4414,31900.0
2004-09-21 12:30:00,114.46,114.55,114.46,114.53,27400.0,86.4414,86.5093,86.4414,86.4942,27400.0
2004-09-21 13:00:00,114.53,114.57,114.5,114.51,46600.0,86.4942,86.5245,86.4716,86.4791,46600.0
2004-09-21 13:30:00,114.52,114.92,114.5,114.91,244000.0,86.4867,86.7888,86.4716,86.7812,244000.0
2004-09-21 14:00:00,114.9,114.95,114.48,114.56,549700.0,86.7737,86.8114,86.4565,86.5169,549700.0
2004-09-21 14:30:00,114.62,115.35,114.62,115.31,368400.0,86.5622,87.1135,86.5622,87.0833,368400.0
2004-09-21 15:00:00,115.31,115.35,115.12,115.12,527500.0,87.0833,87.1135,86.9398,86.9398,527500.0
2004-09-21 15:30:00,115.13,115.24,114.97,115.14,806400.0,86.9474,87.0304,86.8265,86.9549,806400.0
2004-09-21 16:00:00,115.08,115.14,114.75,114.75,310000.0,86.9096,86.9549,86.6604,86.6604,310000.0
2004-09-22 09:30:00,114.03,114.11,113.54,113.79,1211100.0,86.1166,86.1771,85.7466,85.9354,1211100.0
2004-09-22 10:00:00,113.84,113.85,113.14,113.38,929900.0,85.9731,85.9807,85.4445,85.6258,929900.0
2004-09-22 10:30:00,113.36,113.45,113.05,113.14,658100.0,85.6106,85.6786,85.3765,85.4445,658100.0
2004-09-22 11:00:00,113.14,113.35,113.05,113.35,499700.0,85.4445,85.6031,85.3765,85.6031,499700.0
2004-09-22 11:30:00,113.36,113.36,113.15,113.15,236000.0,85.6106,85.6106,85.4521,85.4521,236000.0
2004-09-22 12:00:00,113.15,113.32,113.12,113.25,145900.0,85.4521,85.5804,85.4294,85.5276,145900.0
2004-09-22 12:30:00,113.26,113.32,113.23,113.24,114800.0,85.5351,85.5804,85.5125,85.52,114800.0
2004-09-22 13:00:00,113.23,113.36,113.23,113.32,63600.0,85.5125,85.6106,85.5125,85.5804,63600.0
2004-09-22 13:30:00,113.32,113.47,113.12,113.14,285900.0,85.5804,85.6937,85.4294,85.4445,285900.0
2004-09-22 14:00:00,113.13,113.23,112.8,113.18,1004800.0,85.4369,85.5125,85.1877,85.4747,1004800.0
2004-09-22 14:30:00,113.16,113.27,113.08,113.17,312300.0,85.4596,85.5427,85.3992,85.4672,312300.0
2004-09-22 15:00:00,113.18,113.32,112.84,113.0,413700.0,85.4747,85.5804,85.2179,85.3388,413700.0
2004-09-22 15:30:00,113.0,113.24,112.78,112.91,703200.0,85.3388,85.52,85.1726,85.2708,703200.0
2004-09-22 16:00:00,112.93,112.94,112.78,112.8,498100.0,85.2859,85.2935,85.1726,85.1877,498100.0
2004-09-23 09:30:00,113.09,113.2,112.6,112.75,607400.0,85.4067,85.4898,85.0367,85.15,607400.0
2004-09-23 10:00:00,112.74,113.42,112.59,113.22,778700.0,85.1424,85.656,85.0291,85.5049,778700.0
2004-09-23 10:30:00,113.22,113.24,112.93,113.18,482200.0,85.5049,85.52,85.2859,85.4747,482200.0
2004-09-23 11:00:00,113.18,113.21,113.0,113.08,153900.0,85.4747,85.4974,85.3388,85.3992,153900.0
2004-09-23 11:30:00,113.09,113.13,112.82,112.98,130500.0,85.4067,85.4369,85.2028,85.3237,130500.0
2004-09-23 12:00:00,112.98,113.13,112.89,112.96,230700.0,85.3237,85.4369,85.2557,85.3086,230700.0
2004-09-23 12:30:00,112.95,112.99,112.68,112.74,270200.0,85.301,85.3312,85.0971,85.1424,270200.0
2004-09-23 13:00:00,112.79,112.86,112.59,112.8,293400.0,85.1802,85.233,85.0291,85.1877,293400.0
2004-09-23 13:30:00,112.79,112.9,112.74,112.79,212500.0,85.1802,85.2633,85.1424,85.1802,212500.0
2004-09-23 14:00:00,112.83,113.36,112.82,113.25,425800.0,85.2104,85.6106,85.2028,85.5276,425800.0
2004-09-23 14:30:00,113.25,113.37,113.09,113.2,391700.0,85.5276,85.6182,85.4067,85.4898,391700.0
2004-09-23 15:00:00,113.2,113.36,113.13,113.33,195400.0,85.4898,85.6106,85.4369,85.588,195400.0
2004-09-23 15:30:00,113.33,113.34,112.98,112.99,310300.0,85.588,85.5955,85.3237,85.3312,310300.0
2004-09-23 16:00:00,112.97,112.99,112.69,112.71,92400.0,85.3161,85.3312,85.1047,85.1198,92400.0
2004-09-24 09:30:00,113.0,113.3,112.71,113.1,1114100.0,85.5393,85.7664,85.3197,85.615,1114100.0
2004-09-24 10:00:00,113.1,113.18,112.88,112.91,397100.0,85.615,85.6755,85.4484,85.4711,397100.0
2004-09-24 10:30:00,112.87,113.2,112.82,113.2,292600.0,85.4409,85.6907,85.403,85.6907,292600.0
2004-09-24 11:00:00,113.18,113.59,113.1,113.45,775000.0,85.6755,85.9859,85.615,85.8799,775000.0
2004-09-24 11:30:00,113.43,113.47,113.01,113.08,283600.0,85.8648,85.895,85.5468,85.5998,283600.0
2004-09-24 12:00:00,113.08,113.13,112.83,112.95,545700.0,85.5998,85.6377,85.4106,85.5014,545700.0
2004-09-24 12:30:00,112.96,113.06,112.93,112.94,150800.0,85.509,85.5847,85.4863,85.4938,150800.0
2004-09-24 13:00:00,112.97,113.18,112.92,113.16,44400.0,85.5166,85.6755,85.4787,85.6604,44400.0
2004-09-24 13:30:00,113.15,113.3,113.13,113.21,206600.0,85.6528,85.7664,85.6377,85.6982,206600.0
2004-09-24 14:00:00,113.19,113.26,113.01,113.11,195700.0,85.6831,85.7361,85.5468,85.6225,195700.0
2004-09-24 14:30:00,113.09,113.12,112.94,112.97,170300.0,85.6074,85.6301,85.4938,85.5166,170300.0
2004-09-24 15:00:00,112.95,113.0,112.82,112.93,279400.0,85.5014,85.5393,85.403,85.4863,279400.0
2004-09-24 15:30:00,112.95,112.97,112.65,112.7,474500.0,85.5014,85.5166,85.2743,85.3122,474500.0
2004-09-24 16:00:00,112.7,112.75,112.58,112.65,158200.0,85.3122,85.35,85.2213,85.2743,158200.0
2004-09-27 09:30:00,112.37,112.4,111.25,111.39,2244000.0,85.0624,85.0851,84.2145,84.3205,2244000.0
2004-09-27 10:00:00,111.38,111.53,111.14,111.52,505800.0,84.3129,84.4265,84.1313,84.4189,505800.0
2004-09-27 10:30:00,111.51,111.66,111.29,111.44,764300.0,84.4114,84.5249,84.2448,84.3584,764300.0
2004-09-27 11:00:00,111.42,111.64,111.35,111.54,257300.0,84.3432,84.5098,84.2902,84.4341,257300.0
2004-09-27 11:30:00,111.55,111.59,111.33,111.43,203900.0,84.4416,84.4719,84.2751,84.3508,203900.0
2004-09-27 12:00:00,111.4,111.63,111.4,111.53,240200.0,84.3281,84.5022,84.3281,84.4265,240200.0
2004-09-27 12:30:00,111.55,111.97,111.47,111.95,600700.0,84.4416,84.7596,84.3811,84.7444,600700.0
2004-09-27 13:00:00,111.97,112.04,111.76,111.84,232100.0,84.7596,84.8126,84.6006,84.6612,232100.0
2004-09-27 13:30:00,111.82,111.84,111.67,111.75,111600.0,84.646,84.6612,84.5325,84.593,111600.0
2004-09-27 14:00:00,111.76,111.81,111.4,111.45,238200.0,84.6006,84.6384,84.3281,84.3659,238200.0
2004-09-27 14:30:00,111.44,111.68,111.41,111.67,546300.0,84.3584,84.54,84.3357,84.5325,546300.0
2004-09-27 15:00:00,111.7,111.77,111.53,111.53,287100.0,84.5552,84.6082,84.4265,84.4265,287100.0
2004-09-27 15:30:00,111.53,111.53,111.09,111.26,928400.0,84.4265,84.4265,84.0934,84.2221,928400.0
2004-09-27 16:00:00,111.26,111.58,111.25,111.53,306000.0,84.2221,84.4643,84.2145,84.4265,306000.0
2004-09-28 09:30:00,111.58,112.0,111.4,111.45,1026400.0,84.4643,84.7823,84.3281,84.3659,1026400.0
2004-09-28 10:00:00,111.45,111.66,111.27,111.34,561700.0,84.3659,84.5249,84.2297,84.2827,561700.0
2004-09-28 10:30:00,111.33,111.53,111.14,111.48,748500.0,84.2751,84.4265,84.1313,84.3886,748500.0
2004-09-28 11:00:00,111.48,111.78,111.44,111.73,367500.0,84.3886,84.6157,84.3584,84.5779,367500.0
2004-09-28 11:30:00,111.72,112.01,111.59,111.94,406300.0,84.5703,84.7898,84.4719,84.7369,406300.0
2004-09-28 12:00:00,111.98,112.09,111.87,112.02,286700.0,84.7671,84.8504,84.6839,84.7974,286700.0
2004-09-28 12:30:00,112.02,112.02,111.9,111.91,71800.0,84.7974,84.7974,84.7066,84.7141,71800.0
2004-09-28 13:00:00,111.9,111.96,111.73,111.73,182900.0,84.7066,84.752,84.5779,84.5779,182900.0
2004-09-28 13:30:00,111.73,111.92,111.7,111.76,156900.0,84.5779,84.7217,84.5552,84.6006,156900.0
2004-09-28 14:00:00,111.75,111.95,111.69,111.95,329800.0,84.593,84.7444,84.5476,84.7444,329800.0
2004-09-28 14:30:00,111.97,112.36,111.96,112.34,639300.0,84.7596,85.0548,84.752,85.0397,639300.0
2004-09-28 15:00:00,112.32,112.74,112.28,112.67,627500.0,85.0245,85.3424,84.9942,85.2895,627500.0
2004-09-28 15:30:00,112.67,112.84,112.53,112.64,810900.0,85.2895,85.4181,85.1835,85.2667,810900.0
2004-09-28 16:00:00,112.64,112.84,112.6,112.66,258200.0,85.2667,85.4181,85.2365,85.2819,258200.0
2004-09-29 09:30:00,112.56,113.21,112.47,113.21,1260500.0,85.2062,85.6982,85.1381,85.6982,1260500.0
2004-09-29 10:00:00,113.18,113.31,112.87,113.1,547700.0,85.6755,85.7739,85.4409,85.615,547700.0
2004-09-29 10:30:00,113.08,113.73,113.07,113.64,1597000.0,85.5998,86.0919,85.5923,86.0237,1597000.0
2004-09-29 11:00:00,113.61,113.7,113.5,113.57,441100.0,86.001,86.0692,85.9178,85.9707,441100.0
2004-09-29 11:30:00,113.54,113.62,113.45,113.5,246200.0,85.948,86.0086,85.8799,85.9178,246200.0
2004-09-29 12:00:00,113.46,113.47,113.35,113.45,171300.0,85.8875,85.895,85.8042,85.8799,171300.0
2004-09-29 12:30:00,113.45,113.66,113.45,113.55,317200.0,85.8799,86.0389,85.8799,85.9556,317200.0
2004-09-29 13:00:00,113.54,113.6,113.28,113.38,273400.0,85.948,85.9935,85.7512,85.8269,273400.0
2004-09-29 13:30:00,113.38,113.51,113.3,113.32,162000.0,85.8269,85.9253,85.7664,85.7815,162000.0
2004-09-29 14:00:00,113.38,113.46,113.11,113.3,325700.0,85.8269,85.8875,85.6225,85.7664,325700.0
2004-09-29 14:30:00,113.25,113.5,113.2,113.47,322000.0,85.7285,85.9178,85.6907,85.895,322000.0
2004-09-29 15:00:00,113.46,113.61,113.33,113.36,496900.0,85.8875,86.001,85.7891,85.8118,496900.0
2004-09-29 15:30:00,113.36,113.8,112.67,113.73,841300.0,85.8118,86.1448,85.2895,86.0919,841300.0
2004-09-29 16:00:00,113.72,113.8,113.6,113.68,381800.0,86.0843,86.1448,85.9935,86.054,381800.0
2004-09-30 09:30:00,113.34,114.25,113.31,114.13,2220000.0,85.7966,86.4855,85.7739,86.3947,2220000.0
2004-09-30 10:00:00,114.13,114.4,114.03,114.19,395100.0,86.3947,86.599,86.319,86.4401,395100.0
2004-09-30 10:30:00,114.16,114.22,114.01,114.06,231400.0,86.4174,86.4628,86.3038,86.3417,231400.0
2004-09-30 11:00:00,114.04,114.07,113.79,113.97,461700.0,86.3265,86.3492,86.1373,86.2735,461700.0
2004-09-30 11:30:00,113.96,113.99,113.7,113.76,809900.0,86.266,86.2887,86.0692,86.1146,809900.0
2004-09-30 12:00:00,113.81,113.84,113.58,113.7,454900.0,86.1524,86.1751,85.9783,86.0692,454900.0
2004-09-30 12:30:00,113.71,113.79,113.67,113.67,244100.0,86.0767,86.1373,86.0464,86.0464,244100.0
2004-09-30 13:00:00,113.68,113.95,113.64,113.94,203000.0,86.054,86.2584,86.0237,86.2508,203000.0
2004-09-30 13:30:00,113.94,114.2,113.86,114.16,367900.0,86.2508,86.4476,86.1903,86.4174,367900.0
2004-09-30 14:00:00,114.13,114.19,114.0,114.14,257100.0,86.3947,86.4401,86.2962,86.4022,257100.0
2004-09-30 14:30:00,114.13,114.55,113.98,114.54,344400.0,86.3947,86.7126,86.2811,86.705,344400.0
2004-09-30 15:00:00,114.54,114.6,113.95,114.01,639200.0,86.705,86.7504,86.2584,86.3038,639200.0
2004-09-30 15:30:00,113.97,114.17,113.77,113.88,988900.0,86.2735,86.4249,86.1221,86.2054,988900.0
2004-09-30 16:00:00,113.88,114.18,113.76,114.0,244400.0,86.2054,86.4325,86.1146,86.2962,244400.0
2004-10-01 09:30:00,114.57,114.9,114.43,114.87,904300.0,86.7277,86.9775,86.6217,86.9548,904300.0
2004-10-01 10:00:00,114.88,115.64,114.88,115.36,1242200.0,86.9624,87.5377,86.9624,87.3257,1242200.0
2004-10-01 10:30:00,115.41,115.94,115.29,115.94,750200.0,87.3636,87.7648,87.2728,87.7648,750200.0
2004-10-01 11:00:00,115.89,116.12,115.84,115.84,627100.0,87.7269,87.9011,87.6891,87.6891,627100.0
2004-10-01 11:30:00,115.86,116.2,115.84,116.04,353000.0,87.7042,87.9616,87.6891,87.8405,353000.0
2004-10-01 12:00:00,116.0,116.14,115.92,116.08,283900.0,87.8102,87.9162,87.7497,87.8708,283900.0
2004-10-01 12:30:00,116.09,116.18,116.08,116.14,223100.0,87.8783,87.9465,87.8708,87.9162,223100.0
2004-10-01 13:00:00,116.13,116.17,116.0,116.14,222700.0,87.9086,87.9389,87.8102,87.9162,222700.0
2004-10-01 13:30:00,116.14,116.15,115.9,115.9,230100.0,87.9162,87.9238,87.7345,87.7345,230100.0
2004-10-01 14:00:00,115.91,116.07,115.72,116.07,380700.0,87.7421,87.8632,87.5983,87.8632,380700.0
2004-10-01 14:30:00,116.08,116.33,116.04,116.23,566800.0,87.8708,88.06,87.8405,87.9843,566800.0
2004-10-01 15:00:00,116.19,116.35,116.07,116.3,399700.0,87.954,88.0752,87.8632,88.0373,399700.0
2004-10-01 15:30:00,116.3,116.75,116.13,116.72,990700.0,88.0373,88.378,87.9086,88.3552,990700.0
2004-10-01 16:00:00,116.72,116.72,111.71,116.72,423600.0,88.3552,88.3552,84.5628,88.3552,423600.0
2004-10-04 09:30:00,117.6,118.13,117.36,118.05,1972100.0,89.0214,89.4226,88.8397,89.362,1972100.0
2004-10-04 10:00:00,118.06,118.18,117.65,117.82,534700.0,89.3696,89.4604,89.0592,89.1879,534700.0
2004-10-04 10:30:00,117.79,117.99,117.66,117.74,351900.0,89.1652,89.3166,89.0668,89.1274,351900.0
2004-10-04 11:00:00,117.71,117.87,117.5,117.65,236500.0,89.1047,89.2258,88.9457,89.0592,236500.0
2004-10-04 11:30:00,117.62,117.65,117.42,117.48,329500.0,89.0365,89.0592,88.8851,88.9306,329500.0
2004-10-04 12:00:00,117.5,117.56,117.4,117.51,296200.0,88.9457,88.9911,88.87,88.9533,296200.0
2004-10-04 12:30:00,117.51,117.53,117.24,117.36,191800.0,88.9533,88.9684,88.7489,88.8397,191800.0
2004-10-04 13:00:00,117.33,117.36,117.2,117.28,240500.0,88.817,88.8397,88.7186,88.7792,240500.0
2004-10-04 13:30:00,117.26,117.65,117.25,117.57,261900.0,88.764,89.0592,88.7564,88.9987,261900.0
2004-10-04 14:00:00,117.56,117.64,117.42,117.63,313600.0,88.9911,89.0517,88.8851,89.0441,313600.0
2004-10-04 14:30:00,117.63,117.78,117.33,117.54,350700.0,89.0441,89.1576,88.817,88.976,350700.0
2004-10-04 15:00:00,117.54,117.61,117.34,117.6,605600.0,88.976,89.029,88.8246,89.0214,605600.0
2004-10-04 15:30:00,117.6,117.6,117.22,117.38,649600.0,89.0214,89.0214,88.7337,88.8549,649600.0
2004-10-04 16:00:00,117.38,117.46,117.32,117.45,112000.0,88.8549,88.9154,88.8094,88.9078,112000.0
2004-10-05 09:30:00,117.23,117.78,117.22,117.26,846200.0,88.7413,89.1576,88.7337,88.764,846200.0
2004-10-05 10:00:00,117.28,117.42,116.23,117.41,983200.0,88.7792,88.8851,87.9843,88.8776,983200.0
2004-10-05 10:30:00,117.4,117.47,117.17,117.3,380700.0,88.87,88.923,88.6959,88.7943,380700.0
2004-10-05 11:00:00,117.29,117.38,117.18,117.33,449700.0,88.7867,88.8549,88.7035,88.817,449700.0
2004-10-05 11:30:00,117.33,117.39,117.2,117.31,447800.0,88.817,88.8624,88.7186,88.8019,447800.0
2004-10-05 12:00:00,117.3,117.43,117.22,117.38,91600.0,88.7943,88.8927,88.7337,88.8549,91600.0
2004-10-05 12:30:00,117.37,117.61,117.37,117.47,237900.0,88.8473,89.029,88.8473,88.923,237900.0
2004-10-05 13:00:00,117.49,117.56,117.4,117.43,101800.0,88.9381,88.9911,88.87,88.8927,101800.0
2004-10-05 13:30:00,117.4,117.46,117.22,117.22,126300.0,88.87,88.9154,88.7337,88.7337,126300.0
2004-10-05 14:00:00,117.22,117.23,116.92,117.06,337300.0,88.7337,88.7413,88.5066,88.6126,337300.0
2004-10-05 14:30:00,117.08,117.22,116.95,117.09,308300.0,88.6278,88.7337,88.5294,88.6353,308300.0
2004-10-05 15:00:00,117.11,117.18,116.81,117.18,409100.0,88.6505,88.7035,88.4234,88.7035,409100.0
2004-10-05 15:30:00,117.19,117.23,116.98,117.0,212800.0,88.711,88.7413,88.5521,88.5672,212800.0
2004-10-05 16:00:00,117.12,117.28,117.09,117.26,92500.0,88.658,88.7792,88.6353,88.764,92500.0
2004-10-06 09:30:00,117.19,117.46,116.94,116.95,587200.0,88.711,88.9154,88.5218,88.5294,587200.0
2004-10-06 10:00:00,116.95,117.24,116.88,117.21,256800.0,88.5294,88.7489,88.4764,88.7262,256800.0
2004-10-06 10:30:00,117.25,117.25,116.95,117.0,326800.0,88.7564,88.7564,88.5294,88.5672,326800.0
2004-10-06 11:00:00,116.98,117.16,116.95,116.95,147300.0,88.5521,88.6883,88.5294,88.5294,147300.0
2004-10-06 11:30:00,116.98,117.35,116.93,117.32,388100.0,88.5521,88.8321,88.5142,88.8094,388100.0
2004-10-06 12:00:00,117.26,117.78,117.26,117.7,418800.0,88.764,89.1576,88.764,89.0971,418800.0
2004-10-06 12:30:00,117.7,117.72,117.53,117.57,110400.0,89.0971,89.1122,88.9684,88.9987,110400.0
2004-10-06 13:00:00,117.57,117.64,117.46,117.48,167300.0,88.9987,89.0517,88.9154,88.9306,167300.0
2004-10-06 13:30:00,117.47,117.58,117.43,117.51,53500.0,88.923,89.0063,88.8927,88.9533,53500.0
2004-10-06 14:00:00,117.52,117.67,117.45,117.59,121200.0,88.9608,89.0744,88.9078,89.0138,121200.0
2004-10-06 14:30:00,117.58,117.62,117.2,117.42,184000.0,89.0063,89.0365,88.7186,88.8851,184000.0
2004-10-06 15:00:00,117.43,117.91,117.43,117.87,541500.0,88.8927,89.2561,88.8927,89.2258,541500.0
2004-10-06 15:30:00,117.9,118.26,117.81,118.26,1097600.0,89.2485,89.521,89.1804,89.521,1097600.0
2004-10-06 16:00:00,118.25,118.25,117.95,118.1,214900.0,89.5134,89.5134,89.2863,89.3999,214900.0
2004-10-07 09:30:00,117.75,117.87,117.54,117.69,624400.0,89.1349,89.2258,88.976,89.0895,624400.0
2004-10-07 10:00:00,117.67,117.76,117.38,117.57,279800.0,89.0744,89.1425,88.8549,88.9987,279800.0
2004-10-07 10:30:00,117.57,117.75,117.45,117.51,268500.0,88.9987,89.1349,88.9078,88.9533,268500.0
2004-10-07 11:00:00,117.48,117.48,116.85,116.86,518000.0,88.9306,88.9306,88.4537,88.4612,518000.0
2004-10-07 11:30:00,116.86,116.86,116.53,116.72,611200.0,88.4612,88.4612,88.2114,88.3552,611200.0
2004-10-07 12:00:00,116.74,116.93,116.73,116.79,281600.0,88.3704,88.5142,88.3628,88.4082,281600.0
2004-10-07 12:30:00,116.78,116.78,116.58,116.7,271600.0,88.4007,88.4007,88.2493,88.3401,271600.0
2004-10-07 13:00:00,116.69,116.81,116.62,116.63,118000.0,88.3325,88.4234,88.2795,88.2871,118000.0
2004-10-07 13:30:00,116.6,117.08,116.6,116.73,110200.0,88.2644,88.6278,88.2644,88.3628,110200.0
2004-10-07 14:00:00,116.72,117.07,116.71,117.0,277900.0,88.3552,88.6202,88.3477,88.5672,277900.0
2004-10-07 14:30:00,117.02,117.04,116.78,116.87,133800.0,88.5823,88.5975,88.4007,88.4688,133800.0
2004-10-07 15:00:00,116.86,116.86,116.25,116.26,647400.0,88.4612,88.4612,87.9995,88.007,647400.0
2004-10-07 15:30:00,116.25,116.5,116.0,116.07,670900.0,87.9995,88.1887,87.8102,87.8632,670900.0
2004-10-07 16:00:00,116.06,116.25,116.04,116.06,146400.0,87.8556,87.9995,87.8405,87.8556,146400.0
2004-10-08 09:30:00,115.65,116.37,115.47,116.34,1896100.0,87.5453,88.0903,87.409,88.0676,1896100.0
2004-10-08 10:00:00,116.33,116.36,115.76,115.97,917600.0,88.06,88.0827,87.6285,87.7875,917600.0
2004-10-08 10:30:00,115.97,116.01,113.74,115.62,897200.0,87.7875,87.8178,86.0994,87.5226,897200.0
2004-10-08 11:00:00,115.69,115.82,115.43,115.45,439900.0,87.5756,87.674,87.3787,87.3939,439900.0
2004-10-08 11:30:00,115.45,115.64,115.37,115.58,189200.0,87.3939,87.5377,87.3333,87.4923,189200.0
2004-10-08 12:00:00,115.6,115.79,115.38,115.68,111100.0,87.5074,87.6512,87.3409,87.568,111100.0
2004-10-08 12:30:00,115.67,115.79,115.51,115.79,154000.0,87.5604,87.6512,87.4393,87.6512,154000.0
2004-10-08 13:00:00,115.79,115.95,115.69,115.95,184800.0,87.6512,87.7724,87.5756,87.7724,184800.0
2004-10-08 13:30:00,115.94,116.0,115.5,115.52,200000.0,87.7648,87.8102,87.4317,87.4469,200000.0
2004-10-08 14:00:00,115.52,115.56,115.04,115.04,478600.0,87.4469,87.4771,87.0835,87.0835,478600.0
2004-10-08 14:30:00,115.01,115.2,114.96,115.07,311000.0,87.0608,87.2046,87.023,87.1062,311000.0
2004-10-08 15:00:00,115.08,115.09,114.78,114.78,566700.0,87.1138,87.1214,86.8867,86.8867,566700.0
2004-10-08 15:30:00,114.76,115.0,114.65,114.7,835300.0,86.8716,87.0532,86.7883,86.8261,835300.0
2004-10-08 16:00:00,114.71,114.84,114.59,114.59,206400.0,86.8337,86.9321,86.7429,86.7429,206400.0
2004-10-11 09:30:00,114.99,115.14,114.62,114.62,698300.0,87.0457,87.1592,86.7656,86.7656,698300.0
2004-10-11 10:00:00,114.64,114.66,114.41,114.62,788200.0,86.7807,86.7959,86.6066,86.7656,788200.0
2004-10-11 10:30:00,114.63,114.69,114.44,114.61,379800.0,86.7731,86.8186,86.6293,86.758,379800.0
2004-10-11 11:00:00,114.6,114.76,114.51,114.53,279500.0,86.7504,86.8716,86.6823,86.6974,279500.0
2004-10-11 11:30:00,114.53,114.63,114.51,114.6,251500.0,86.6974,86.7731,86.6823,86.7504,251500.0
2004-10-11 12:00:00,114.6,114.68,114.56,114.61,54900.0,86.7504,86.811,86.7202,86.758,54900.0
2004-10-11 12:30:00,114.6,114.74,114.6,114.7,51000.0,86.7504,86.8564,86.7504,86.8261,51000.0
2004-10-11 13:00:00,114.71,114.78,114.6,114.78,57600.0,86.8337,86.8867,86.7504,86.8867,57600.0
2004-10-11 13:30:00,114.81,114.86,114.75,114.83,164700.0,86.9094,86.9473,86.864,86.9245,164700.0
2004-10-11 14:00:00,114.83,114.99,114.79,114.82,329200.0,86.9245,87.0457,86.8943,86.917,329200.0
2004-10-11 14:30:00,114.85,114.98,114.83,114.85,39500.0,86.9397,87.0381,86.9245,86.9397,39500.0
2004-10-11 15:00:00,114.82,115.1,114.74,114.8,168800.0,86.917,87.1289,86.8564,86.9018,168800.0
2004-10-11 15:30:00,114.79,115.17,114.77,115.17,288900.0,86.8943,87.1819,86.8791,87.1819,288900.0
2004-10-11 16:00:00,115.13,115.24,115.12,115.21,82700.0,87.1516,87.2349,87.1441,87.2122,82700.0
2004-10-12 09:30:00,114.21,114.5,113.83,113.85,1312100.0,86.4552,86.6747,86.1676,86.1827,1312100.0
2004-10-12 10:00:00,113.85,114.45,113.58,113.85,959000.0,86.1827,86.6369,85.9783,86.1827,959000.0
2004-10-12 10:30:00,113.85,114.23,113.84,114.07,408900.0,86.1827,86.4704,86.1751,86.3492,408900.0
2004-10-12 11:00:00,114.1,114.77,114.08,114.66,723600.0,86.3719,86.8791,86.3568,86.7959,723600.0
2004-10-12 11:30:00,114.71,115.01,114.71,114.88,519000.0,86.8337,87.0608,86.8337,86.9624,519000.0
2004-10-12 12:00:00,114.88,114.88,114.47,114.57,365400.0,86.9624,86.9624,86.652,86.7277,365400.0
2004-10-12 12:30:00,114.58,114.66,114.5,114.58,121800.0,86.7353,86.7959,86.6747,86.7353,121800.0
2004-10-12 13:00:00,114.57,114.7,114.53,114.63,68500.0,86.7277,86.8261,86.6974,86.7731,68500.0
2004-10-12 13:30:00,114.62,114.75,114.59,114.75,118100.0,86.7656,86.864,86.7429,86.864,118100.0
2004-10-12 14:00:00,114.79,114.92,114.63,114.82,259700.0,86.8943,86.9927,86.7731,86.917,259700.0
2004-10-12 14:30:00,114.82,115.34,114.81,115.33,665900.0,86.917,87.3106,86.9094,87.303,665900.0
2004-10-12 15:00:00,115.33,115.35,115.19,115.3,344000.0,87.303,87.3182,87.1971,87.2803,344000.0
2004-10-12 15:30:00,115.3,115.35,114.96,114.97,385000.0,87.2803,87.3182,87.023,87.0305,385000.0
2004-10-12 16:00:00,114.98,115.05,114.88,114.94,134500.0,87.0381,87.0911,86.9624,87.0078,134500.0
2004-10-13 09:30:00,115.73,115.95,115.16,115.36,1086800.0,87.6058,87.7724,87.1743,87.3257,1086800.0
2004-10-13 10:00:00,115.34,115.37,114.42,114.44,832500.0,87.3106,87.3333,86.6142,86.6293,832500.0
2004-10-13 10:30:00,114.39,114.6,114.2,114.44,968900.0,86.5915,86.7504,86.4476,86.6293,968900.0
2004-10-13 11:00:00,114.46,114.47,113.97,114.36,610000.0,86.6445,86.652,86.2735,86.5688,610000.0
2004-10-13 11:30:00,114.36,114.42,114.13,114.3,359200.0,86.5688,86.6142,86.3947,86.5233,359200.0
2004-10-13 12:00:00,114.28,114.36,114.12,114.29,123200.0,86.5082,86.5688,86.3871,86.5158,123200.0
2004-10-13 12:30:00,114.28,114.4,114.17,114.24,302900.0,86.5082,86.599,86.4249,86.4779,302900.0
2004-10-13 13:00:00,114.24,114.36,113.79,113.8,324000.0,86.4779,86.5688,86.1373,86.1448,324000.0
2004-10-13 13:30:00,113.76,114.47,113.25,113.41,912800.0,86.1146,86.652,85.7285,85.8496,912800.0
2004-10-13 14:00:00,113.41,113.52,113.17,113.4,808000.0,85.8496,85.9329,85.6679,85.8421,808000.0
2004-10-13 14:30:00,113.36,113.93,113.33,113.72,605000.0,85.8118,86.2433,85.7891,86.0843,605000.0
2004-10-13 15:00:00,113.74,113.9,113.53,113.62,353600.0,86.0994,86.2205,85.9405,86.0086,353600.0
2004-10-13 15:30:00,113.61,113.88,113.51,113.51,610100.0,86.001,86.2054,85.9253,85.9253,610100.0
2004-10-13 16:00:00,113.51,113.52,113.14,113.26,256400.0,85.9253,85.9329,85.6452,85.7361,256400.0
2004-10-14 09:30:00,113.32,113.54,113.04,113.07,547100.0,85.7815,85.948,85.5695,85.5923,547100.0
2004-10-14 10:00:00,113.09,113.61,113.09,113.53,232100.0,85.6074,86.001,85.6074,85.9405,232100.0
2004-10-14 10:30:00,113.54,113.73,113.21,113.21,670500.0,85.948,86.0919,85.6982,85.6982,670500.0
2004-10-14 11:00:00,113.2,113.34,113.02,113.3,644400.0,85.6907,85.7966,85.5544,85.7664,644400.0
2004-10-14 11:30:00,113.33,113.35,112.87,113.06,467400.0,85.7891,85.8042,85.4409,85.5847,467400.0
2004-10-14 12:00:00,113.06,113.22,112.9,113.15,594600.0,85.5847,85.7058,85.4636,85.6528,594600.0
2004-10-14 12:30:00,113.16,113.25,112.87,112.87,346400.0,85.6604,85.7285,85.4409,85.4409,346400.0
2004-10-14 13:00:00,112.87,113.02,112.72,113.02,500100.0,85.4409,85.5544,85.3273,85.5544,500100.0
2004-10-14 13:30:00,113.02,113.22,112.96,113.19,300900.0,85.5544,85.7058,85.509,85.6831,300900.0
2004-10-14 14:00:00,113.15,113.15,112.83,112.99,724400.0,85.6528,85.6528,85.4106,85.5317,724400.0
2004-10-14 14:30:00,113.01,113.1,112.82,112.9,269300.0,85.5468,85.615,85.403,85.4636,269300.0
2004-10-14 15:00:00,112.89,112.98,112.5,112.63,567100.0,85.456,85.5241,85.1608,85.2592,567100.0
2004-10-14 15:30:00,112.63,112.88,112.53,112.6,460200.0,85.2592,85.4484,85.1835,85.2365,460200.0
2004-10-14 16:00:00,112.61,112.66,112.48,112.56,90500.0,85.244,85.2819,85.1456,85.2062,90500.0
2004-10-15 09:30:00,113.01,113.16,112.29,112.37,1318500.0,85.5468,85.6604,85.0018,85.0624,1318500.0
2004-10-15 10:00:00,112.35,112.85,112.3,112.85,570400.0,85.0472,85.4257,85.0094,85.4257,570400.0
2004-10-15 10:30:00,112.85,113.12,112.66,113.1,583600.0,85.4257,85.6301,85.2819,85.615,583600.0
2004-10-15 11:00:00,113.1,113.14,112.9,112.94,509800.0,85.615,85.6452,85.4636,85.4938,509800.0
2004-10-15 11:30:00,112.89,113.12,112.88,112.95,120600.0,85.456,85.6301,85.4484,85.5014,120600.0
2004-10-15 12:00:00,112.97,114.61,112.67,113.61,764700.0,85.5166,86.758,85.2895,86.001,764700.0
2004-10-15 12:30:00,113.61,113.95,113.58,113.88,547300.0,86.001,86.2584,85.9783,86.2054,547300.0
2004-10-15 13:00:00,113.89,114.03,113.76,114.02,275900.0,86.213,86.319,86.1146,86.3114,275900.0
2004-10-15 13:30:00,114.05,114.23,114.0,114.06,537000.0,86.3341,86.4704,86.2962,86.3417,537000.0
2004-10-15 14:00:00,114.06,114.25,113.85,113.85,419700.0,86.3417,86.4855,86.1827,86.1827,419700.0
2004-10-15 14:30:00,113.85,113.9,113.49,113.68,548100.0,86.1827,86.2205,85.9102,86.054,548100.0
2004-10-15 15:00:00,113.7,113.78,113.19,113.73,539700.0,86.0692,86.1297,85.6831,86.0919,539700.0
2004-10-15 15:30:00,113.78,113.83,113.5,113.68,729100.0,86.1297,86.1676,85.9178,86.054,729100.0
2004-10-15 16:00:00,113.6,113.77,113.58,113.72,140200.0,85.9935,86.1221,85.9783,86.0843,140200.0
2004-10-18 09:30:00,113.32,113.4,112.86,113.19,604700.0,85.7815,85.8421,85.4333,85.6831,604700.0
2004-10-18 10:00:00,113.16,113.39,113.05,113.18,624500.0,85.6604,85.8345,85.5771,85.6755,624500.0
2004-10-18 10:30:00,113.21,113.35,112.72,112.85,678100.0,85.6982,85.8042,85.3273,85.4257,678100.0
2004-10-18 11:00:00,112.86,113.14,112.73,113.13,353900.0,85.4333,85.6452,85.3349,85.6377,353900.0
2004-10-18 11:30:00,113.14,113.34,113.13,113.2,229300.0,85.6452,85.7966,85.6377,85.6907,229300.0
2004-10-18 12:00:00,113.21,114.45,113.15,114.44,1152200.0,85.6982,86.6369,85.6528,86.6293,1152200.0
2004-10-18 12:30:00,114.39,114.43,114.06,114.13,367200.0,86.5915,86.6217,86.3417,86.3947,367200.0
2004-10-18 13:00:00,114.13,114.31,114.1,114.3,178500.0,86.3947,86.5309,86.3719,86.5233,178500.0
2004-10-18 13:30:00,114.3,114.3,113.77,113.86,317100.0,86.5233,86.5233,86.1221,86.1903,317100.0
2004-10-18 14:00:00,113.84,113.97,113.76,113.94,136300.0,86.1751,86.2735,86.1146,86.2508,136300.0
2004-10-18 14:30:00,113.93,114.29,113.7,114.05,448300.0,86.2433,86.5158,86.0692,86.3341,448300.0
2004-10-18 15:00:00,114.07,114.21,113.82,114.2,251200.0,86.3492,86.4552,86.16,86.4476,251200.0
2004-10-18 15:30:00,114.19,114.24,113.89,114.1,439400.0,86.4401,86.4779,86.213,86.3719,439400.0
2004-10-18 16:00:00,114.15,114.25,114.02,114.05,130700.0,86.4098,86.4855,86.3114,86.3341,130700.0
2004-10-19 09:30:00,114.53,115.0,114.47,114.68,1040300.0,86.6974,87.0532,86.652,86.811,1040300.0
2004-10-19 10:00:00,114.69,115.08,114.66,114.67,563100.0,86.8186,87.1138,86.7959,86.8034,563100.0
2004-10-19 10:30:00,114.73,114.76,114.41,114.48,442900.0,86.8488,86.8716,86.6066,86.6596,442900.0
2004-10-19 11:00:00,114.51,114.56,113.9,114.07,691600.0,86.6823,86.7202,86.2205,86.3492,691600.0
2004-10-19 11:30:00,114.08,114.25,113.96,114.08,235200.0,86.3568,86.4855,86.266,86.3568,235200.0
2004-10-19 12:00:00,114.07,114.24,114.07,114.15,428800.0,86.3492,86.4779,86.3492,86.4098,428800.0
2004-10-19 12:30:00,114.2,114.26,114.0,114.08,139500.0,86.4476,86.4931,86.2962,86.3568,139500.0
2004-10-19 13:00:00,114.03,114.03,113.48,113.7,422600.0,86.319,86.319,85.9026,86.0692,422600.0
2004-10-19 13:30:00,113.7,113.8,113.33,113.38,316500.0,86.0692,86.1448,85.7891,85.8269,316500.0
2004-10-19 14:00:00,113.36,113.44,113.09,113.26,600600.0,85.8118,85.8723,85.6074,85.7361,600600.0
2004-10-19 14:30:00,113.22,113.4,113.02,113.14,301100.0,85.7058,85.8421,85.5544,85.6452,301100.0
2004-10-19 15:00:00,113.14,113.27,113.01,113.15,451900.0,85.6452,85.7436,85.5468,85.6528,451900.0
2004-10-19 15:30:00,113.08,113.31,112.8,112.86,758900.0,85.5998,85.7739,85.3879,85.4333,758900.0
2004-10-19 16:00:00,112.85,113.0,112.74,112.88,355300.0,85.4257,85.5393,85.3424,85.4484,355300.0
2004-10-20 09:30:00,112.54,113.08,112.34,112.88,715900.0,85.191,85.5998,85.0397,85.4484,715900.0
2004-10-20 10:00:00,112.89,112.93,112.52,112.54,784900.0,85.456,85.4863,85.1759,85.191,784900.0
2004-10-20 10:30:00,112.53,112.58,112.07,112.39,890900.0,85.1835,85.2213,84.8353,85.0775,890900.0
2004-10-20 11:00:00,112.5,112.99,112.4,112.83,504000.0,85.1608,85.5317,85.0851,85.4106,504000.0
2004-10-20 11:30:00,112.86,113.19,112.74,112.96,596200.0,85.4333,85.6831,85.3424,85.509,596200.0
2004-10-20 12:00:00,113.0,113.6,112.87,113.6,493900.0,85.5393,85.9935,85.4409,85.9935,493900.0
2004-10-20 12:30:00,113.63,113.89,113.57,113.71,918500.0,86.0162,86.213,85.9707,86.0767,918500.0
2004-10-20 13:00:00,113.7,113.75,113.4,113.53,343800.0,86.0692,86.107,85.8421,85.9405,343800.0
2004-10-20 13:30:00,113.52,113.52,113.25,113.25,103600.0,85.9329,85.9329,85.7285,85.7285,103600.0
2004-10-20 14:00:00,113.25,113.59,113.25,113.36,223500.0,85.7285,85.9859,85.7285,85.8118,223500.0
2004-10-20 14:30:00,113.43,113.63,113.27,113.56,117000.0,85.8648,86.0162,85.7436,85.9632,117000.0
2004-10-20 15:00:00,113.54,113.66,113.2,113.48,236500.0,85.948,86.0389,85.6907,85.9026,236500.0
2004-10-20 15:30:00,113.49,113.68,113.36,113.54,860100.0,85.9102,86.054,85.8118,85.948,860100.0
2004-10-20 16:00:00,113.59,113.64,113.49,113.49,256600.0,85.9859,86.0237,85.9102,85.9102,256600.0
2004-10-21 09:30:00,113.74,113.8,113.13,113.6,445700.0,86.0994,86.1448,85.6377,85.9935,445700.0
2004-10-21 10:00:00,113.58,113.72,113.28,113.61,545800.0,85.9783,86.0843,85.7512,86.001,545800.0
2004-10-21 10:30:00,113.59,114.4,113.53,114.35,475000.0,85.9859,86.599,85.9405,86.5612,475000.0
2004-10-21 11:00:00,114.4,114.6,114.3,114.35,671300.0,86.599,86.7504,86.5233,86.5612,671300.0
2004-10-21 11:30:00,114.35,114.44,114.23,114.27,162200.0,86.5612,86.6293,86.4704,86.5006,162200.0
2004-10-21 12:00:00,114.28,114.44,114.1,114.16,312500.0,86.5082,86.6293,86.3719,86.4174,312500.0
2004-10-21 12:30:00,114.15,114.16,113.86,114.04,538000.0,86.4098,86.4174,86.1903,86.3265,538000.0
2004-10-21 13:00:00,114.05,114.2,113.88,114.02,196000.0,86.3341,86.4476,86.2054,86.3114,196000.0
2004-10-21 13:30:00,114.07,114.17,113.95,114.05,180100.0,86.3492,86.4249,86.2584,86.3341,180100.0
2004-10-21 14:00:00,114.08,114.65,114.08,114.63,122300.0,86.3568,86.7883,86.3568,86.7731,122300.0
2004-10-21 14:30:00,114.68,114.9,114.63,114.9,330200.0,86.811,86.9775,86.7731,86.9775,330200.0
2004-10-21 15:00:00,114.92,115.15,114.87,114.95,356500.0,86.9927,87.1668,86.9548,87.0154,356500.0
2004-10-21 15:30:00,114.95,115.12,114.84,115.0,542000.0,87.0154,87.1441,86.9321,87.0532,542000.0
2004-10-21 16:00:00,114.98,115.07,114.92,114.98,152100.0,87.0381,87.1062,86.9927,87.0381,152100.0
2004-10-22 09:30:00,114.95,115.29,110.99,115.12,918600.0,87.0154,87.2728,84.0177,87.1441,918600.0
2004-10-22 10:00:00,115.14,115.3,114.8,115.07,445600.0,87.1592,87.2803,86.9018,87.1062,445600.0
2004-10-22 10:30:00,115.04,115.05,114.75,114.95,596700.0,87.0835,87.0911,86.864,87.0154,596700.0
2004-10-22 11:00:00,114.94,115.05,114.68,114.68,148900.0,87.0078,87.0911,86.811,86.811,148900.0
2004-10-22 11:30:00,114.68,114.93,114.67,114.76,273800.0,86.811,87.0002,86.8034,86.8716,273800.0
2004-10-22 12:00:00,114.72,114.98,114.64,114.89,148400.0,86.8413,87.0381,86.7807,86.97,148400.0
2004-10-22 12:30:00,114.86,114.95,114.57,114.57,63200.0,86.9473,87.0154,86.7277,86.7277,63200.0
2004-10-22 13:00:00,114.6,114.6,113.87,114.0,830600.0,86.7504,86.7504,86.1978,86.2962,830600.0
2004-10-22 13:30:00,113.97,113.97,113.45,113.69,722500.0,86.2735,86.2735,85.8799,86.0616,722500.0
2004-10-22 14:00:00,113.66,114.15,113.62,114.15,731200.0,86.0389,86.4098,86.0086,86.4098,731200.0
2004-10-22 14:30:00,114.14,114.31,113.37,113.49,642900.0,86.4022,86.5309,85.8193,85.9102,642900.0
2004-10-22 15:00:00,113.45,113.64,113.16,113.3,713500.0,85.8799,86.0237,85.6604,85.7664,713500.0
2004-10-22 15:30:00,113.31,113.49,112.95,113.02,1280100.0,85.7739,85.9102,85.5014,85.5544,1280100.0
2004-10-22 16:00:00,113.01,113.1,112.91,113.0,687400.0,85.5468,85.615,85.4711,85.5393,687400.0
2004-10-25 09:30:00,112.79,113.26,112.56,112.72,1296300.0,85.3803,85.7361,85.2062,85.3273,1296300.0
2004-10-25 10:00:00,112.75,113.45,112.71,113.45,643700.0,85.35,85.8799,85.3197,85.8799,643700.0
2004-10-25 10:30:00,113.45,113.57,113.14,113.49,852000.0,85.8799,85.9707,85.6452,85.9102,852000.0
2004-10-25 11:00:00,113.5,113.53,113.19,113.49,421700.0,85.9178,85.9405,85.6831,85.9102,421700.0
2004-10-25 11:30:00,113.48,113.51,113.1,113.14,636600.0,85.9026,85.9253,85.615,85.6452,636600.0
2004-10-25 12:00:00,113.14,113.47,112.98,113.47,390400.0,85.6452,85.895,85.5241,85.895,390400.0
2004-10-25 12:30:00,113.49,113.7,113.26,113.68,138300.0,85.9102,86.0692,85.7361,86.054,138300.0
2004-10-25 13:00:00,113.69,114.45,113.69,114.27,717900.0,86.0616,86.6369,86.0616,86.5006,717900.0
2004-10-25 13:30:00,114.28,114.3,114.06,114.08,248000.0,86.5082,86.5233,86.3417,86.3568,248000.0
2004-10-25 14:00:00,114.12,114.2,113.75,113.75,296900.0,86.3871,86.4476,86.107,86.107,296900.0
2004-10-25 14:30:00,113.9,114.15,113.81,113.89,260900.0,86.2205,86.4098,86.1524,86.213,260900.0
2004-10-25 15:00:00,113.88,113.97,113.78,113.82,271700.0,86.2054,86.2735,86.1297,86.16,271700.0
2004-10-25 15:30:00,113.83,114.06,113.67,113.98,722500.0,86.1676,86.3417,86.0464,86.2811,722500.0
2004-10-25 16:00:00,113.96,114.25,113.96,114.2,291600.0,86.266,86.4855,86.266,86.4476,291600.0
2004-10-26 09:30:00,114.25,114.35,112.98,113.23,735500.0,86.4855,86.5612,85.5241,85.7134,735500.0
2004-10-26 10:00:00,113.24,114.18,113.05,114.07,716500.0,85.7209,86.4325,85.5771,86.3492,716500.0
2004-10-26 10:30:00,114.09,114.19,113.75,113.88,497800.0,86.3644,86.4401,86.107,86.2054,497800.0
2004-10-26 11:00:00,113.86,114.05,113.61,113.91,315600.0,86.1903,86.3341,86.001,86.2281,315600.0
2004-10-26 11:30:00,113.91,114.03,113.77,114.03,291600.0,86.2281,86.319,86.1221,86.319,291600.0
2004-10-26 12:00:00,114.04,114.29,113.95,114.17,358300.0,86.3265,86.5158,86.2584,86.4249,358300.0
2004-10-26 12:30:00,114.17,114.56,114.16,114.35,941500.0,86.4249,86.7202,86.4174,86.5612,941500.0
2004-10-26 13:00:00,114.37,114.64,114.35,114.44,496600.0,86.5763,86.7807,86.5612,86.6293,496600.0
2004-10-26 13:30:00,114.46,114.5,114.26,114.34,281600.0,86.6445,86.6747,86.4931,86.5536,281600.0
2004-10-26 14:00:00,114.35,114.5,114.26,114.31,345600.0,86.5612,86.6747,86.4931,86.5309,345600.0
2004-10-26 14:30:00,114.31,114.77,114.27,114.72,430900.0,86.5309,86.8791,86.5006,86.8413,430900.0
2004-10-26 15:00:00,114.73,114.95,114.65,114.7,584800.0,86.8488,87.0154,86.7883,86.8261,584800.0
2004-10-26 15:30:00,114.71,115.3,114.67,115.27,895700.0,86.8337,87.2803,86.8034,87.2576,895700.0
2004-10-26 16:00:00,115.29,115.62,115.29,115.56,332000.0,87.2728,87.5226,87.2728,87.4771,332000.0
2004-10-27 09:30:00,115.36,115.73,115.3,115.39,1144000.0,87.3257,87.6058,87.2803,87.3485,1144000.0
2004-10-27 10:00:00,115.32,115.56,115.2,115.33,708600.0,87.2955,87.4771,87.2046,87.303,708600.0
2004-10-27 10:30:00,115.32,116.08,115.18,116.08,747900.0,87.2955,87.8708,87.1895,87.8708,747900.0
2004-10-27 11:00:00,116.16,116.6,116.1,116.16,1120000.0,87.9313,88.2644,87.8859,87.9313,1120000.0
2004-10-27 11:30:00,116.14,116.43,116.1,116.42,578200.0,87.9162,88.1357,87.8859,88.1281,578200.0
2004-10-27 12:00:00,116.41,116.52,115.8,116.05,738700.0,88.1206,88.2038,87.6588,87.8481,738700.0
2004-10-27 12:30:00,116.05,116.14,115.81,115.99,743000.0,87.8481,87.9162,87.6664,87.8026,743000.0
2004-10-27 13:00:00,115.99,116.58,115.98,116.21,505900.0,87.8026,88.2493,87.7951,87.9692,505900.0
2004-10-27 13:30:00,116.19,116.37,116.1,116.32,141100.0,87.954,88.0903,87.8859,88.0525,141100.0
2004-10-27 14:00:00,116.33,116.59,116.27,116.33,373400.0,88.06,88.2568,88.0146,88.06,373400.0
2004-10-27 14:30:00,116.33,116.5,116.3,116.4,366200.0,88.06,88.1887,88.0373,88.113,366200.0
2004-10-27 15:00:00,116.46,116.84,116.32,116.8,437300.0,88.1584,88.4461,88.0525,88.4158,437300.0
2004-10-27 15:30:00,116.8,117.18,116.55,116.99,792900.0,88.4158,88.7035,88.2266,88.5596,792900.0
2004-10-27 16:00:00,116.99,117.09,116.72,116.9,368300.0,88.5596,88.6353,88.3552,88.4915,368300.0
2004-10-28 09:30:00,116.95,116.97,116.44,116.55,974800.0,88.5294,88.5445,88.1433,88.2266,974800.0
2004-10-28 10:00:00,116.52,116.75,115.94,116.2,555400.0,88.2038,88.378,87.7648,87.9616,555400.0
2004-10-28 10:30:00,116.22,116.36,115.85,116.36,371600.0,87.9768,88.0827,87.6967,88.0827,371600.0
2004-10-28 11:00:00,116.35,116.57,116.0,116.55,225900.0,88.0752,88.2417,87.8102,88.2266,225900.0
2004-10-28 11:30:00,116.51,116.55,116.21,116.35,144500.0,88.1963,88.2266,87.9692,88.0752,144500.0
2004-10-28 12:00:00,116.4,116.42,116.22,116.29,147300.0,88.113,88.1281,87.9768,88.0297,147300.0
2004-10-28 12:30:00,116.28,116.58,116.23,116.52,339800.0,88.0222,88.2493,87.9843,88.2038,339800.0
2004-10-28 13:00:00,116.51,116.91,116.35,116.88,215900.0,88.1963,88.4991,88.0752,88.4764,215900.0
2004-10-28 13:30:00,116.9,116.92,116.5,116.75,219700.0,88.4915,88.5066,88.1887,88.378,219700.0
2004-10-28 14:00:00,116.74,117.08,116.55,117.02,298300.0,88.3704,88.6278,88.2266,88.5823,298300.0
2004-10-28 14:30:00,117.03,117.08,116.72,116.74,428900.0,88.5899,88.6278,88.3552,88.3704,428900.0
2004-10-28 15:00:00,116.76,116.95,116.55,116.6,326700.0,88.3855,88.5294,88.2266,88.2644,326700.0
2004-10-28 15:30:00,116.61,116.71,116.2,116.64,718500.0,88.272,88.3477,87.9616,88.2947,718500.0
2004-10-28 16:00:00,116.63,116.64,116.47,116.54,160000.0,88.2871,88.2947,88.166,88.219,160000.0
2004-10-29 09:30:00,116.49,117.12,116.49,116.74,1124300.0,88.1811,88.658,88.1811,88.3704,1124300.0
2004-10-29 10:00:00,116.8,116.88,116.05,116.23,912300.0,88.4158,88.4764,87.8481,87.9843,912300.0
2004-10-29 10:30:00,116.26,116.43,116.08,116.12,350000.0,88.007,88.1357,87.8708,87.9011,350000.0
2004-10-29 11:00:00,116.15,116.15,115.75,116.04,636000.0,87.9238,87.9238,87.621,87.8405,636000.0
2004-10-29 11:30:00,116.05,116.26,115.93,116.26,402200.0,87.8481,88.007,87.7572,88.007,402200.0
2004-10-29 12:00:00,116.26,116.32,116.08,116.25,309500.0,88.007,88.0525,87.8708,87.9995,309500.0
2004-10-29 12:30:00,116.25,116.31,116.12,116.26,101000.0,87.9995,88.0449,87.9011,88.007,101000.0
2004-10-29 13:00:00,116.25,116.46,116.17,116.44,164600.0,87.9995,88.1584,87.9389,88.1433,164600.0
2004-10-29 13:30:00,116.44,116.45,116.0,116.02,238000.0,88.1433,88.1509,87.8102,87.8254,238000.0
2004-10-29 14:00:00,115.98,116.21,115.8,116.07,262100.0,87.7951,87.9692,87.6588,87.8632,262100.0
2004-10-29 14:30:00,116.05,116.32,116.05,116.25,252000.0,87.8481,88.0525,87.8481,87.9995,252000.0
2004-10-29 15:00:00,116.25,116.39,116.11,116.12,389700.0,87.9995,88.1054,87.8935,87.9011,389700.0
2004-10-29 15:30:00,116.13,116.45,116.05,116.2,585600.0,87.9086,88.1509,87.8481,87.9616,585600.0
2004-10-29 16:00:00,116.18,116.33,116.05,116.17,119600.0,87.9465,88.06,87.8481,87.9389,119600.0
2004-11-01 09:30:00,116.54,116.7,115.72,116.2,773100.0,88.219,88.3401,87.5983,87.9616,773100.0
2004-11-01 10:00:00,116.2,116.2,115.95,116.06,206200.0,87.9616,87.9616,87.7724,87.8556,206200.0
2004-11-01 10:30:00,116.05,116.5,115.95,116.3,434400.0,87.8481,88.1887,87.7724,88.0373,434400.0
2004-11-01 11:00:00,116.3,116.8,116.3,116.6,737900.0,88.0373,88.4158,88.0373,88.2644,737900.0
2004-11-01 11:30:00,116.6,116.64,116.43,116.53,174500.0,88.2644,88.2947,88.1357,88.2114,174500.0
2004-11-01 12:00:00,116.53,116.67,116.37,116.44,247700.0,88.2114,88.3174,88.0903,88.1433,247700.0
2004-11-01 12:30:00,116.42,116.47,116.34,116.35,83100.0,88.1281,88.166,88.0676,88.0752,83100.0
2004-11-01 13:00:00,116.36,116.56,116.24,116.26,569300.0,88.0827,88.2341,87.9919,88.007,569300.0
2004-11-01 13:30:00,116.28,116.49,116.14,116.45,219300.0,88.0222,88.1811,87.9162,88.1509,219300.0
2004-11-01 14:00:00,116.46,116.65,116.4,116.53,338100.0,88.1584,88.3023,88.113,88.2114,338100.0
2004-11-01 14:30:00,116.55,117.23,116.52,117.05,719300.0,88.2266,88.7413,88.2038,88.605,719300.0
2004-11-01 15:00:00,117.07,117.17,116.9,117.17,454700.0,88.6202,88.6959,88.4915,88.6959,454700.0
2004-11-01 15:30:00,117.17,117.25,116.92,117.1,953100.0,88.6959,88.7564,88.5066,88.6429,953100.0
2004-11-01 16:00:00,117.03,117.11,116.92,117.05,412300.0,88.5899,88.6505,88.5066,88.605,412300.0
2004-11-02 09:30:00,117.27,117.53,117.1,117.47,691200.0,88.7716,88.9684,88.6429,88.923,691200.0
2004-11-02 10:00:00,117.47,117.85,117.38,117.75,744700.0,88.923,89.2106,88.8549,89.1349,744700.0
2004-11-02 10:30:00,117.75,117.81,117.59,117.62,377800.0,89.1349,89.1804,89.0138,89.0365,377800.0
2004-11-02 11:00:00,117.63,117.84,117.63,117.84,285100.0,89.0441,89.2031,89.0441,89.2031,285100.0
2004-11-02 11:30:00,117.83,118.03,117.78,118.02,190400.0,89.1955,89.3469,89.1576,89.3393,190400.0
2004-11-02 12:00:00,118.02,118.06,117.93,117.97,313200.0,89.3393,89.3696,89.2712,89.3015,313200.0
2004-11-02 12:30:00,117.99,118.01,117.8,117.9,148600.0,89.3166,89.3318,89.1728,89.2485,148600.0
2004-11-02 13:00:00,117.9,117.97,117.84,117.97,75100.0,89.2485,89.3015,89.2031,89.3015,75100.0
2004-11-02 13:30:00,117.94,117.97,117.73,117.75,244200.0,89.2788,89.3015,89.1198,89.1349,244200.0
2004-11-02 14:00:00,117.75,117.95,117.75,117.93,197300.0,89.1349,89.2863,89.1349,89.2712,197300.0
2004-11-02 14:30:00,117.93,117.94,117.14,117.5,255500.0,89.2712,89.2788,88.6732,88.9457,255500.0
2004-11-02 15:00:00,117.46,117.46,116.44,116.5,593400.0,88.9154,88.9154,88.1433,88.1887,593400.0
2004-11-02 15:30:00,116.55,116.75,116.14,116.51,1701900.0,88.2266,88.378,87.9162,88.1963,1701900.0
2004-11-02 16:00:00,116.49,116.6,116.38,116.5,408300.0,88.1811,88.2644,88.0979,88.1887,408300.0
2004-11-03 09:30:00,118.4,119.02,118.2,118.6,1579900.0,89.627,90.0963,89.4756,89.7784,1579900.0
2004-11-03 10:00:00,118.67,118.76,118.1,118.51,1284700.0,89.8314,89.8995,89.3999,89.7102,1284700.0
2004-11-03 10:30:00,118.49,118.84,118.45,118.53,670200.0,89.6951,89.9601,89.6648,89.7254,670200.0
2004-11-03 11:00:00,118.58,119.02,118.47,119.0,872900.0,89.7632,90.0963,89.68,90.0812,872900.0
2004-11-03 11:30:00,119.0,119.1,118.66,118.69,542900.0,90.0812,90.1569,89.8238,89.8465,542900.0
2004-11-03 12:00:00,118.69,118.75,118.58,118.59,291400.0,89.8465,89.8919,89.7632,89.7708,291400.0
2004-11-03 12:30:00,118.59,118.74,118.52,118.52,611400.0,89.7708,89.8844,89.7178,89.7178,611400.0
2004-11-03 13:00:00,118.53,118.79,118.53,118.58,365600.0,89.7254,89.9222,89.7254,89.7632,365600.0
2004-11-03 13:30:00,118.58,118.72,118.58,118.63,207900.0,89.7632,89.8692,89.7632,89.8011,207900.0
2004-11-03 14:00:00,118.67,118.69,118.2,118.5,448700.0,89.8314,89.8465,89.4756,89.7027,448700.0
2004-11-03 14:30:00,118.51,118.63,118.3,118.55,254100.0,89.7102,89.8011,89.5513,89.7405,254100.0
2004-11-03 15:00:00,118.54,118.68,117.72,118.2,677100.0,89.733,89.8389,89.1122,89.4756,677100.0
2004-11-03 15:30:00,118.14,118.59,118.02,118.5,538300.0,89.4302,89.7708,89.3393,89.7027,538300.0
2004-11-03 16:00:00,118.51,118.62,118.34,118.6,517700.0,89.7102,89.7935,89.5816,89.7784,517700.0
2004-11-04 09:30:00,118.55,118.68,118.16,118.42,579700.0,89.7405,89.8389,89.4453,89.6421,579700.0
2004-11-04 10:00:00,118.43,118.51,118.0,118.2,404400.0,89.6497,89.7102,89.3242,89.4756,404400.0
2004-11-04 10:30:00,118.15,118.25,117.83,118.14,202600.0,89.4377,89.5134,89.1955,89.4302,202600.0
2004-11-04 11:00:00,118.16,118.68,118.07,118.61,846300.0,89.4453,89.8389,89.3772,89.7859,846300.0
2004-11-04 11:30:00,118.64,118.93,118.63,118.74,467700.0,89.8087,90.0282,89.8011,89.8844,467700.0
2004-11-04 12:00:00,118.74,119.3,118.73,119.2,469300.0,89.8844,90.3083,89.8768,90.2326,469300.0
2004-11-04 12:30:00,119.2,119.47,119.2,119.4,327200.0,90.2326,90.437,90.2326,90.384,327200.0
2004-11-04 13:00:00,119.4,119.7,119.33,119.69,283200.0,90.384,90.6111,90.331,90.6035,283200.0
2004-11-04 13:30:00,119.69,119.76,119.58,119.72,406800.0,90.6035,90.6565,90.5202,90.6262,406800.0
2004-11-04 14:00:00,119.73,119.8,119.49,119.61,303500.0,90.6338,90.6868,90.4521,90.5429,303500.0
2004-11-04 14:30:00,119.61,119.8,119.52,119.67,223900.0,90.5429,90.6868,90.4748,90.5883,223900.0
2004-11-04 15:00:00,119.68,119.95,119.65,119.7,550100.0,90.5959,90.8003,90.5732,90.6111,550100.0
2004-11-04 15:30:00,119.7,120.03,119.6,119.96,636900.0,90.6111,90.8609,90.5354,90.8079,636900.0
2004-11-04 16:00:00,119.99,120.07,119.75,119.82,472300.0,90.8306,90.8911,90.6489,90.7019,472300.0
2004-11-05 09:30:00,120.4,121.03,120.17,120.67,1061700.0,91.1409,91.6178,90.9668,91.3453,1061700.0
2004-11-05 10:00:00,120.67,121.21,120.53,121.21,790000.0,91.3453,91.7541,91.2394,91.7541,790000.0
2004-11-05 10:30:00,121.21,121.25,120.84,120.9,317200.0,91.7541,91.7844,91.474,91.5194,317200.0
2004-11-05 11:00:00,120.9,120.93,120.31,120.48,531100.0,91.5194,91.5421,91.0728,91.2015,531100.0
2004-11-05 11:30:00,120.48,120.67,120.1,120.15,304800.0,91.2015,91.3453,90.9139,90.9517,304800.0
2004-11-05 12:00:00,120.15,120.55,120.08,120.55,224500.0,90.9517,91.2545,90.8987,91.2545,224500.0
2004-11-05 12:30:00,120.55,120.69,120.45,120.55,131800.0,91.2545,91.3605,91.1788,91.2545,131800.0
2004-11-05 13:00:00,120.56,120.56,120.25,120.48,148500.0,91.2621,91.2621,91.0274,91.2015,148500.0
2004-11-05 13:30:00,120.48,120.6,120.27,120.37,123000.0,91.2015,91.2923,91.0425,91.1182,123000.0
2004-11-05 14:00:00,120.37,120.38,119.67,119.67,281300.0,91.1182,91.1258,90.5883,90.5883,281300.0
2004-11-05 14:30:00,119.65,120.19,119.64,120.12,416800.0,90.5732,90.982,90.5656,90.929,416800.0
2004-11-05 15:00:00,120.14,120.32,119.96,120.25,292600.0,90.9441,91.0804,90.8079,91.0274,292600.0
2004-11-05 15:30:00,120.26,120.65,120.26,120.61,464800.0,91.035,91.3302,91.035,91.2999,464800.0
2004-11-05 16:00:00,120.62,120.62,120.44,120.57,116100.0,91.3075,91.3075,91.1712,91.2696,116100.0
2004-11-08 09:30:00,120.48,120.87,120.35,120.37,445100.0,91.2015,91.4967,91.1031,91.1182,445100.0
2004-11-08 10:00:00,120.33,120.47,120.19,120.34,267400.0,91.088,91.1939,90.982,91.0955,267400.0
2004-11-08 10:30:00,120.34,120.5,120.15,120.48,154500.0,91.0955,91.2166,90.9517,91.2015,154500.0
2004-11-08 11:00:00,120.46,120.47,120.05,120.09,232700.0,91.1864,91.1939,90.876,90.9063,232700.0
2004-11-08 11:30:00,120.08,120.16,119.89,120.05,394100.0,90.8987,90.9593,90.7549,90.876,394100.0
2004-11-08 12:00:00,120.03,120.18,119.99,120.18,100100.0,90.8609,90.9744,90.8306,90.9744,100100.0
2004-11-08 12:30:00,120.15,120.17,119.79,119.92,130800.0,90.9517,90.9668,90.6792,90.7776,130800.0
2004-11-08 13:00:00,119.9,119.95,119.77,119.92,147400.0,90.7625,90.8003,90.664,90.7776,147400.0
2004-11-08 13:30:00,119.92,120.08,119.87,120.07,171800.0,90.7776,90.8987,90.7397,90.8911,171800.0
2004-11-08 14:00:00,120.07,120.1,119.86,119.95,172100.0,90.8911,90.9139,90.7322,90.8003,172100.0
2004-11-08 14:30:00,119.96,120.28,119.92,120.13,140400.0,90.8079,91.0501,90.7776,90.9366,140400.0
2004-11-08 15:00:00,120.16,120.21,120.0,120.13,135600.0,90.9593,90.9971,90.8382,90.9366,135600.0
2004-11-08 15:30:00,120.13,120.18,119.77,119.88,183100.0,90.9366,90.9744,90.664,90.7473,183100.0
2004-11-08 16:00:00,119.9,120.17,119.9,120.17,28800.0,90.7625,90.9668,90.7625,90.9668,28800.0
2004-11-09 09:30:00,120.15,120.68,120.0,120.66,682700.0,90.9517,91.3529,90.8382,91.3378,682700.0
2004-11-09 10:00:00,120.63,120.63,120.23,120.4,330800.0,91.3151,91.3151,91.0123,91.1409,330800.0
2004-11-09 10:30:00,120.39,120.4,120.11,120.23,171100.0,91.1334,91.1409,90.9214,91.0123,171100.0
2004-11-09 11:00:00,120.23,120.3,120.08,120.18,94200.0,91.0123,91.0652,90.8987,90.9744,94200.0
2004-11-09 11:30:00,120.16,120.28,120.13,120.22,114100.0,90.9593,91.0501,90.9366,91.0047,114100.0
2004-11-09 12:00:00,120.26,120.35,120.22,120.27,98900.0,91.035,91.1031,91.0047,91.0425,98900.0
2004-11-09 12:30:00,120.26,120.43,120.23,120.34,158600.0,91.035,91.1637,91.0123,91.0955,158600.0
2004-11-09 13:00:00,120.36,120.45,120.28,120.44,50200.0,91.1107,91.1788,91.0501,91.1712,50200.0
2004-11-09 13:30:00,120.44,120.7,120.44,120.7,130200.0,91.1712,91.368,91.1712,91.368,130200.0
2004-11-09 14:00:00,120.71,121.03,120.66,120.85,247400.0,91.3756,91.6178,91.3378,91.4816,247400.0
2004-11-09 14:30:00,120.83,121.15,120.82,121.0,338100.0,91.4665,91.7087,91.4589,91.5951,338100.0
2004-11-09 15:00:00,120.98,120.98,120.65,120.83,253000.0,91.58,91.58,91.3302,91.4665,253000.0
2004-11-09 15:30:00,120.82,121.05,120.7,120.91,416600.0,91.4589,91.633,91.368,91.527,416600.0
2004-11-09 16:00:00,120.86,120.98,120.51,120.98,139500.0,91.4892,91.58,91.2242,91.58,139500.0
2004-11-10 09:30:00,120.75,120.89,120.6,120.75,457300.0,91.4059,91.5119,91.2923,91.4059,457300.0
2004-11-10 10:00:00,120.73,120.88,120.65,120.86,234300.0,91.3908,91.5043,91.3302,91.4892,234300.0
2004-11-10 10:30:00,120.86,121.09,120.71,121.03,412400.0,91.4892,91.6633,91.3756,91.6178,412400.0
2004-11-10 11:00:00,121.03,121.29,120.99,121.2,221500.0,91.6178,91.8147,91.5876,91.7465,221500.0
2004-11-10 11:30:00,121.24,121.71,121.21,121.59,540100.0,91.7768,92.1326,91.7541,92.0418,540100.0
2004-11-10 12:00:00,121.6,121.75,121.58,121.7,277700.0,92.0493,92.1629,92.0342,92.125,277700.0
2004-11-10 12:30:00,121.7,121.7,121.64,121.64,197800.0,92.125,92.125,92.0796,92.0796,197800.0
2004-11-10 13:00:00,121.62,121.63,121.34,121.58,337400.0,92.0645,92.072,91.8525,92.0342,337400.0
2004-11-10 13:30:00,121.56,121.74,121.56,121.7,237700.0,92.019,92.1553,92.019,92.125,237700.0
2004-11-10 14:00:00,121.68,122.13,121.55,122.06,682800.0,92.1099,92.4505,92.0115,92.3975,682800.0
2004-11-10 14:30:00,122.04,122.14,121.71,122.09,671900.0,92.3824,92.4581,92.1326,92.4203,671900.0
2004-11-10 15:00:00,122.01,122.07,121.4,121.57,469400.0,92.3597,92.4051,91.8979,92.0266,469400.0
2004-11-10 15:30:00,121.57,121.75,121.43,121.46,607500.0,92.0266,92.1629,91.9206,91.9434,607500.0
2004-11-10 16:00:00,121.48,121.67,121.45,121.5,86800.0,91.9585,92.1023,91.9358,91.9736,86800.0
2004-11-11 09:30:00,121.61,121.91,121.5,121.69,302000.0,92.0569,92.284,91.9736,92.1175,302000.0
2004-11-11 10:00:00,121.76,121.84,121.5,121.7,173400.0,92.1704,92.231,91.9736,92.125,173400.0
2004-11-11 10:30:00,121.69,122.0,121.63,121.98,310600.0,92.1175,92.3521,92.072,92.337,310600.0
2004-11-11 11:00:00,121.99,122.05,121.88,121.98,344600.0,92.3446,92.39,92.2613,92.337,344600.0
2004-11-11 11:30:00,121.96,122.15,121.96,122.04,334900.0,92.3218,92.4657,92.3218,92.3824,334900.0
2004-11-11 12:00:00,122.05,122.27,122.04,122.25,310600.0,92.39,92.5565,92.3824,92.5414,310600.0
2004-11-11 12:30:00,122.26,122.26,122.1,122.16,249600.0,92.5489,92.5489,92.4278,92.4732,249600.0
2004-11-11 13:00:00,122.17,122.18,122.08,122.1,101700.0,92.4808,92.4884,92.4127,92.4278,101700.0
2004-11-11 13:30:00,122.11,122.26,122.11,122.2,123600.0,92.4354,92.5489,92.4354,92.5035,123600.0
2004-11-11 14:00:00,122.17,122.68,122.13,122.66,324500.0,92.4808,92.8669,92.4505,92.8517,324500.0
2004-11-11 14:30:00,122.65,122.73,122.6,122.65,461300.0,92.8442,92.9047,92.8063,92.8442,461300.0
2004-11-11 15:00:00,122.66,122.84,122.52,122.84,271100.0,92.8517,92.988,92.7458,92.988,271100.0
2004-11-11 15:30:00,122.84,122.98,122.74,122.83,538500.0,92.988,93.094,92.9123,92.9804,538500.0
2004-11-11 16:00:00,122.84,122.93,122.63,122.69,455700.0,92.988,93.0561,92.829,92.8744,455700.0
2004-11-12 09:30:00,122.72,122.95,122.35,122.45,723700.0,92.8972,93.0713,92.6171,92.6928,723700.0
2004-11-12 10:00:00,122.44,122.75,122.41,122.63,346800.0,92.6852,92.9199,92.6625,92.829,346800.0
2004-11-12 10:30:00,122.65,122.9,122.65,122.67,313100.0,92.8442,93.0334,92.8442,92.8593,313100.0
2004-11-12 11:00:00,122.66,123.06,122.6,122.92,171000.0,92.8517,93.1545,92.8063,93.0485,171000.0
2004-11-12 11:30:00,122.94,123.08,122.78,122.91,156300.0,93.0637,93.1697,92.9426,93.041,156300.0
2004-11-12 12:00:00,122.85,123.2,122.83,123.1,347700.0,92.9956,93.2605,92.9804,93.1848,347700.0
2004-11-12 12:30:00,123.13,123.19,123.0,123.08,239600.0,93.2075,93.2529,93.1091,93.1697,239600.0
2004-11-12 13:00:00,123.05,123.13,123.03,123.1,198600.0,93.147,93.2075,93.1318,93.1848,198600.0
2004-11-12 13:30:00,123.13,123.14,122.99,123.08,140100.0,93.2075,93.2151,93.1015,93.1697,140100.0
2004-11-12 14:00:00,123.09,123.45,123.08,123.42,955800.0,93.1772,93.4498,93.1697,93.427,955800.0
2004-11-12 14:30:00,123.4,123.83,123.35,123.67,842200.0,93.4119,93.7374,93.3741,93.6163,842200.0
2004-11-12 15:00:00,123.67,123.87,123.6,123.78,758900.0,93.6163,93.7677,93.5633,93.6996,758900.0
2004-11-12 15:30:00,123.76,124.05,123.7,123.99,552900.0,93.6844,93.9039,93.639,93.8585,552900.0
2004-11-12 16:00:00,123.99,124.05,123.87,123.87,239200.0,93.8585,93.9039,93.7677,93.7677,239200.0
2004-11-15 09:30:00,123.9,124.05,123.5,123.9,768600.0,93.7904,93.9039,93.4876,93.7904,768600.0
2004-11-15 10:00:00,123.95,124.16,123.85,123.87,288600.0,93.8282,93.9872,93.7525,93.7677,288600.0
2004-11-15 10:30:00,123.88,124.08,123.76,123.77,613100.0,93.7753,93.9267,93.6844,93.692,613100.0
2004-11-15 11:00:00,123.77,123.77,123.43,123.44,321400.0,93.692,93.692,93.4346,93.4422,321400.0
2004-11-15 11:30:00,123.42,123.78,123.35,123.76,123700.0,93.427,93.6996,93.3741,93.6844,123700.0
2004-11-15 12:00:00,123.75,123.94,123.72,123.81,301300.0,93.6768,93.8207,93.6541,93.7223,301300.0
2004-11-15 12:30:00,123.79,124.31,123.6,124.31,366000.0,93.7071,94.1008,93.5633,94.1008,366000.0
2004-11-15 13:00:00,124.26,124.29,123.96,124.02,258800.0,94.0629,94.0856,93.8358,93.8812,258800.0
2004-11-15 13:30:00,124.01,124.22,123.78,123.78,215200.0,93.8737,94.0326,93.6996,93.6996,215200.0
2004-11-15 14:00:00,123.75,123.97,123.66,123.88,233400.0,93.6768,93.8434,93.6087,93.7753,233400.0
2004-11-15 14:30:00,123.89,124.04,123.82,123.95,207200.0,93.7828,93.8964,93.7298,93.8282,207200.0
2004-11-15 15:00:00,123.95,124.18,123.86,123.92,217900.0,93.8282,94.0023,93.7601,93.8055,217900.0
2004-11-15 15:30:00,123.93,124.39,123.92,124.35,394900.0,93.8131,94.1613,93.8055,94.131,394900.0
2004-11-15 16:00:00,124.34,124.54,124.3,124.54,87600.0,94.1235,94.2749,94.0932,94.2749,87600.0
2004-11-16 09:30:00,124.04,124.27,123.81,123.81,795200.0,93.8964,94.0705,93.7223,93.7223,795200.0
2004-11-16 10:00:00,123.81,123.84,123.47,123.64,806600.0,93.7223,93.745,93.4649,93.5936,806600.0
2004-11-16 10:30:00,123.65,123.83,123.45,123.73,386400.0,93.6011,93.7374,93.4498,93.6617,386400.0
2004-11-16 11:00:00,123.74,123.91,123.68,123.75,239900.0,93.6693,93.798,93.6239,93.6768,239900.0
2004-11-16 11:30:00,123.76,123.79,123.5,123.6,209800.0,93.6844,93.7071,93.4876,93.5633,209800.0
2004-11-16 12:00:00,123.58,123.81,123.53,123.62,271200.0,93.5482,93.7223,93.5103,93.5784,271200.0
2004-11-16 12:30:00,123.63,123.84,123.62,123.63,63400.0,93.586,93.745,93.5784,93.586,63400.0
2004-11-16 13:00:00,123.63,124.05,123.63,123.96,150000.0,93.586,93.9039,93.586,93.8358,150000.0
2004-11-16 13:30:00,123.97,124.15,123.85,123.85,316400.0,93.8434,93.9796,93.7525,93.7525,316400.0
2004-11-16 14:00:00,123.87,123.94,123.58,123.93,169700.0,93.7677,93.8207,93.5482,93.8131,169700.0
2004-11-16 14:30:00,123.9,123.9,123.26,123.35,630400.0,93.7904,93.7904,93.3059,93.3741,630400.0
2004-11-16 15:00:00,123.37,123.66,123.33,123.36,337600.0,93.3892,93.6087,93.3589,93.3816,337600.0
2004-11-16 15:30:00,123.38,123.55,123.05,123.3,946000.0,93.3968,93.5254,93.147,93.3362,946000.0
2004-11-16 16:00:00,123.34,123.5,123.22,123.44,312400.0,93.3665,93.4876,93.2756,93.4422,312400.0
2004-11-17 09:30:00,124.05,124.85,124.05,124.71,1090500.0,93.9039,94.5095,93.9039,94.4036,1090500.0
2004-11-17 10:00:00,124.72,125.34,124.72,125.21,622900.0,94.4111,94.8805,94.4111,94.782,622900.0
2004-11-17 10:30:00,125.22,125.24,124.95,125.1,312900.0,94.7896,94.8048,94.5852,94.6988,312900.0
2004-11-17 11:00:00,125.08,125.26,124.94,125.26,525400.0,94.6836,94.8199,94.5777,94.8199,525400.0
2004-11-17 11:30:00,125.24,125.24,125.08,125.18,428400.0,94.8048,94.8048,94.6836,94.7593,428400.0
2004-11-17 12:00:00,125.18,125.2,124.95,124.97,101800.0,94.7593,94.7745,94.5852,94.6004,101800.0
2004-11-17 12:30:00,124.99,125.11,124.91,125.11,208300.0,94.6155,94.7063,94.5549,94.7063,208300.0
2004-11-17 13:00:00,125.1,125.11,124.93,124.96,374200.0,94.6988,94.7063,94.5701,94.5928,374200.0
2004-11-17 13:30:00,125.0,125.01,124.73,124.84,210400.0,94.6231,94.6306,94.4187,94.502,210400.0
2004-11-17 14:00:00,124.87,125.28,123.94,124.06,424200.0,94.5247,94.835,93.8207,93.9115,424200.0
2004-11-17 14:30:00,124.1,124.12,123.74,124.09,613400.0,93.9418,93.9569,93.6693,93.9342,613400.0
2004-11-17 15:00:00,124.09,124.14,123.67,123.7,675000.0,93.9342,93.9721,93.6163,93.639,675000.0
2004-11-17 15:30:00,123.7,124.25,123.61,124.21,688200.0,93.639,94.0553,93.5709,94.0251,688200.0
2004-11-17 16:00:00,124.22,124.26,124.09,124.14,766300.0,94.0326,94.0629,93.9342,93.9721,766300.0
2004-11-18 09:30:00,124.14,124.39,123.86,123.88,726300.0,93.9721,94.1613,93.7601,93.7753,726300.0
2004-11-18 10:00:00,123.83,123.93,123.26,123.35,614000.0,93.7374,93.8131,93.3059,93.3741,614000.0
2004-11-18 10:30:00,123.35,123.94,123.35,123.91,360200.0,93.3741,93.8207,93.3741,93.798,360200.0
2004-11-18 11:00:00,123.9,123.97,123.73,123.75,292700.0,93.7904,93.8434,93.6617,93.6768,292700.0
2004-11-18 11:30:00,123.77,123.94,123.75,123.85,178300.0,93.692,93.8207,93.6768,93.7525,178300.0
2004-11-18 12:00:00,123.85,123.95,123.61,123.79,571600.0,93.7525,93.8282,93.5709,93.7071,571600.0
2004-11-18 12:30:00,123.77,123.77,123.36,123.38,319500.0,93.692,93.692,93.3816,93.3968,319500.0
2004-11-18 13:00:00,123.38,123.64,123.35,123.61,387900.0,93.3968,93.5936,93.3741,93.5709,387900.0
2004-11-18 13:30:00,123.59,123.85,123.47,123.79,189900.0,93.5557,93.7525,93.4649,93.7071,189900.0
2004-11-18 14:00:00,123.81,123.83,123.51,123.67,332300.0,93.7223,93.7374,93.4952,93.6163,332300.0
2004-11-18 14:30:00,123.68,124.19,123.54,124.13,367300.0,93.6239,94.0099,93.5179,93.9645,367300.0
2004-11-18 15:00:00,124.17,124.2,123.91,124.0,514300.0,93.9948,94.0175,93.798,93.8661,514300.0
2004-11-18 15:30:00,124.0,124.1,123.95,124.03,451200.0,93.8661,93.9418,93.8282,93.8888,451200.0
2004-11-18 16:00:00,124.02,124.08,123.9,124.07,130300.0,93.8812,93.9267,93.7904,93.9191,130300.0
2004-11-19 09:30:00,123.88,123.95,123.11,123.26,573500.0,93.7753,93.8282,93.1924,93.3059,573500.0
2004-11-19 10:00:00,123.25,123.26,122.42,122.6,709400.0,93.2984,93.3059,92.6701,92.8063,709400.0
2004-11-19 10:30:00,122.57,122.74,122.49,122.66,350400.0,92.7836,92.9123,92.723,92.8517,350400.0
2004-11-19 11:00:00,122.67,122.72,122.29,122.65,512900.0,92.8593,92.8972,92.5716,92.8442,512900.0
2004-11-19 11:30:00,122.66,122.73,122.53,122.62,146500.0,92.8517,92.9047,92.7533,92.8215,146500.0
2004-11-19 12:00:00,122.61,122.66,122.42,122.46,417900.0,92.8139,92.8517,92.6701,92.7003,417900.0
2004-11-19 12:30:00,122.48,122.68,122.48,122.68,252500.0,92.7155,92.8669,92.7155,92.8669,252500.0
2004-11-19 13:00:00,122.68,122.85,122.6,122.64,290200.0,92.8669,92.9956,92.8063,92.8366,290200.0
2004-11-19 13:30:00,122.63,122.68,122.56,122.64,185700.0,92.829,92.8669,92.776,92.8366,185700.0
2004-11-19 14:00:00,122.65,122.74,122.49,122.56,254900.0,92.8442,92.9123,92.723,92.776,254900.0
2004-11-19 14:30:00,122.57,122.95,122.54,122.68,211600.0,92.7836,93.0713,92.7609,92.8669,211600.0
2004-11-19 15:00:00,122.68,122.79,122.15,122.18,300500.0,92.8669,92.9501,92.4657,92.4884,300500.0
2004-11-19 15:30:00,122.17,122.49,122.12,122.33,910100.0,92.4808,92.723,92.443,92.6019,910100.0
2004-11-19 16:00:00,122.31,122.66,122.26,122.58,446200.0,92.5868,92.8517,92.5489,92.7912,446200.0
2004-11-22 09:30:00,122.15,122.51,122.1,122.31,1200100.0,92.4657,92.7382,92.4278,92.5868,1200100.0
2004-11-22 10:00:00,122.3,122.62,122.27,122.45,753000.0,92.5792,92.8215,92.5565,92.6928,753000.0
2004-11-22 10:30:00,122.45,122.54,122.25,122.36,549600.0,92.6928,92.7609,92.5414,92.6246,549600.0
2004-11-22 11:00:00,122.37,122.53,122.32,122.53,272000.0,92.6322,92.7533,92.5944,92.7533,272000.0
2004-11-22 11:30:00,122.53,122.58,122.29,122.48,321400.0,92.7533,92.7912,92.5716,92.7155,321400.0
2004-11-22 12:00:00,122.48,122.59,122.46,122.57,111800.0,92.7155,92.7987,92.7003,92.7836,111800.0
2004-11-22 12:30:00,122.56,122.89,122.56,122.83,268200.0,92.776,93.0258,92.776,92.9804,268200.0
2004-11-22 13:00:00,122.83,123.28,122.82,123.25,699700.0,92.9804,93.3211,92.9729,93.2984,699700.0
2004-11-22 13:30:00,123.29,123.65,123.27,123.56,450800.0,93.3286,93.6011,93.3135,93.533,450800.0
2004-11-22 14:00:00,123.57,123.87,123.57,123.8,439400.0,93.5406,93.7677,93.5406,93.7147,439400.0
2004-11-22 14:30:00,123.8,123.81,123.56,123.59,293400.0,93.7147,93.7223,93.533,93.5557,293400.0
2004-11-22 15:00:00,123.59,123.76,123.51,123.69,268200.0,93.5557,93.6844,93.4952,93.6314,268200.0
2004-11-22 15:30:00,123.69,124.04,123.45,124.02,492900.0,93.6314,93.8964,93.4498,93.8812,492900.0
2004-11-22 16:00:00,124.02,124.05,123.92,123.96,430700.0,93.8812,93.9039,93.8055,93.8358,430700.0
2004-11-23 09:30:00,123.93,124.2,123.66,124.08,504400.0,93.8131,94.0175,93.6087,93.9267,504400.0
2004-11-23 10:00:00,124.12,124.59,123.96,124.38,813500.0,93.9569,94.3127,93.8358,94.1537,813500.0
2004-11-23 10:30:00,124.38,124.41,123.58,123.65,943900.0,94.1537,94.1765,93.5482,93.6011,943900.0
2004-11-23 11:00:00,123.61,123.75,122.79,123.03,1580300.0,93.5709,93.6768,92.9501,93.1318,1580300.0
2004-11-23 11:30:00,123.01,123.31,122.99,123.17,851100.0,93.1167,93.3438,93.1015,93.2378,851100.0
2004-11-23 12:00:00,123.17,123.61,123.17,123.61,609100.0,93.2378,93.5709,93.2378,93.5709,609100.0
2004-11-23 12:30:00,123.61,123.9,123.54,123.74,535500.0,93.5709,93.7904,93.5179,93.6693,535500.0
2004-11-23 13:00:00,123.72,124.19,123.54,124.14,662500.0,93.6541,94.0099,93.5179,93.9721,662500.0
2004-11-23 13:30:00,124.15,124.34,124.09,124.22,274500.0,93.9796,94.1235,93.9342,94.0326,274500.0
2004-11-23 14:00:00,124.23,124.64,124.22,124.59,666600.0,94.0402,94.3506,94.0326,94.3127,666600.0
2004-11-23 14:30:00,124.6,124.63,123.94,123.94,541800.0,94.3203,94.343,93.8207,93.8207,541800.0
2004-11-23 15:00:00,123.95,124.22,123.89,124.15,290000.0,93.8282,94.0326,93.7828,93.9796,290000.0
2004-11-23 15:30:00,124.17,124.51,123.94,124.49,317000.0,93.9948,94.2522,93.8207,94.237,317000.0
2004-11-23 16:00:00,124.51,124.78,124.5,124.78,106800.0,94.2522,94.4565,94.2446,94.4565,106800.0
2004-11-24 09:30:00,124.8,125.37,117.93,124.91,1194200.0,94.4717,94.9032,89.2712,94.5549,1194200.0
2004-11-24 10:00:00,124.91,125.22,124.9,125.1,415100.0,94.5549,94.7896,94.5474,94.6988,415100.0
2004-11-24 10:30:00,125.1,125.36,124.65,125.23,614700.0,94.6988,94.8956,94.3581,94.7972,614700.0
2004-11-24 11:00:00,125.25,125.36,125.1,125.36,341600.0,94.8123,94.8956,94.6988,94.8956,341600.0
2004-11-24 11:30:00,125.36,125.6,125.36,125.48,550300.0,94.8956,95.0773,94.8956,94.9864,550300.0
2004-11-24 12:00:00,125.52,125.52,125.41,125.46,138400.0,95.0167,95.0167,94.9334,94.9713,138400.0
2004-11-24 12:30:00,125.46,125.47,125.31,125.33,77800.0,94.9713,94.9789,94.8577,94.8729,77800.0
2004-11-24 13:00:00,125.34,125.42,125.16,125.4,149400.0,94.8805,94.941,94.7442,94.9259,149400.0
2004-11-24 13:30:00,125.4,125.5,125.29,125.36,143100.0,94.9259,95.0016,94.8426,94.8956,143100.0
2004-11-24 14:00:00,125.35,125.47,125.3,125.44,205700.0,94.888,94.9789,94.8502,94.9562,205700.0
2004-11-24 14:30:00,125.44,125.5,125.38,125.42,255200.0,94.9562,95.0016,94.9107,94.941,255200.0
2004-11-24 15:00:00,125.46,125.88,125.45,125.88,440700.0,94.9713,95.2892,94.9637,95.2892,440700.0
2004-11-24 15:30:00,125.87,125.9,125.6,125.79,366500.0,95.2817,95.3044,95.0773,95.2211,366500.0
2004-11-24 16:00:00,125.8,125.8,125.45,125.48,58400.0,95.2287,95.2287,94.9637,94.9864,58400.0
2004-11-26 09:30:00,125.65,126.15,125.62,125.97,1009900.0,95.1151,95.4936,95.0924,95.3574,1009900.0
2004-11-26 10:00:00,125.98,126.08,125.92,126.08,321000.0,95.3649,95.4406,95.3195,95.4406,321000.0
2004-11-26 10:30:00,126.1,126.28,126.06,126.28,96200.0,95.4558,95.592,95.4255,95.592,96200.0
2004-11-26 11:00:00,126.28,126.4,126.24,126.29,157700.0,95.592,95.6829,95.5617,95.5996,157700.0
2004-11-26 11:30:00,126.28,126.29,126.0,126.18,338400.0,95.592,95.5996,95.3801,95.5163,338400.0
2004-11-26 12:00:00,126.17,126.23,126.0,126.23,351600.0,95.5087,95.5542,95.3801,95.5542,351600.0
2004-11-26 12:30:00,126.23,126.28,125.81,125.85,507200.0,95.5542,95.592,95.2362,95.2665,507200.0
2004-11-26 13:00:00,125.83,125.87,125.55,125.59,76900.0,95.2514,95.2817,95.0394,95.0697,76900.0
2004-11-26 13:30:00,125.5,125.5,125.5,125.5,300.0,95.0016,95.0016,95.0016,95.0016,300.0
2004-11-26 14:00:00,125.5,125.5,125.5,125.5,0.0,95.0016,95.0016,95.0016,95.0016,0.0
2004-11-26 14:30:00,125.5,125.5,125.5,125.5,0.0,95.0016,95.0016,95.0016,95.0016,0.0
2004-11-26 15:00:00,125.5,125.5,125.5,125.5,0.0,95.0016,95.0016,95.0016,95.0016,0.0
2004-11-26 15:30:00,125.5,125.5,125.5,125.5,0.0,95.0016,95.0016,95.0016,95.0016,0.0
2004-11-29 09:30:00,126.42,126.75,126.28,126.28,916700.0,95.698,95.9478,95.592,95.592,916700.0
2004-11-29 10:00:00,126.27,126.27,125.76,126.12,407500.0,95.5844,95.5844,95.1984,95.4709,407500.0
2004-11-29 10:30:00,126.12,126.23,126.01,126.01,206600.0,95.4709,95.5542,95.3876,95.3876,206600.0
2004-11-29 11:00:00,126.0,126.12,124.98,125.13,715800.0,95.3801,95.4709,94.6079,94.7215,715800.0
2004-11-29 11:30:00,125.15,125.5,124.95,125.4,1144100.0,94.7366,95.0016,94.5852,94.9259,1144100.0
2004-11-29 12:00:00,125.41,125.6,125.34,125.5,360000.0,94.9334,95.0773,94.8805,95.0016,360000.0
2004-11-29 12:30:00,125.5,125.75,125.43,125.6,532200.0,95.0016,95.1908,94.9486,95.0773,532200.0
2004-11-29 13:00:00,125.58,126.2,125.58,126.15,393500.0,95.0621,95.5315,95.0621,95.4936,393500.0
2004-11-29 13:30:00,126.15,126.87,126.15,126.68,692900.0,95.4936,96.0386,95.4936,95.8948,692900.0
2004-11-29 14:00:00,126.69,126.85,126.18,126.45,304700.0,95.9024,96.0235,95.5163,95.7207,304700.0
2004-11-29 14:30:00,126.45,127.04,126.4,126.9,568600.0,95.7207,96.1673,95.6829,96.0613,568600.0
2004-11-29 15:00:00,126.9,127.08,126.56,126.66,539500.0,96.0613,96.1976,95.804,95.8797,539500.0
2004-11-29 15:30:00,126.7,126.99,125.5,126.26,799700.0,95.91,96.1295,95.0016,95.5769,799700.0
2004-11-29 16:00:00,126.24,126.3,125.94,125.96,156200.0,95.5617,95.6072,95.3346,95.3498,156200.0
2004-11-30 09:30:00,126.46,126.69,126.12,126.39,940900.0,95.7283,95.9024,95.4709,95.6753,940900.0
2004-11-30 10:00:00,126.41,126.69,126.26,126.36,930700.0,95.6904,95.9024,95.5769,95.6526,930700.0
2004-11-30 10:30:00,126.37,126.58,126.27,126.31,483000.0,95.6601,95.8191,95.5844,95.6147,483000.0
2004-11-30 11:00:00,126.29,126.7,126.22,126.56,354600.0,95.5996,95.91,95.5466,95.804,354600.0
2004-11-30 11:30:00,126.59,126.87,126.57,126.85,371400.0,95.8267,96.0386,95.8115,96.0235,371400.0
2004-11-30 12:00:00,126.83,126.98,126.75,126.84,410800.0,96.0084,96.1219,95.9478,96.0159,410800.0
2004-11-30 12:30:00,126.87,126.98,126.66,126.72,309400.0,96.0386,96.1219,95.8797,95.9251,309400.0
2004-11-30 13:00:00,126.71,126.91,126.68,126.72,115100.0,95.9175,96.0689,95.8948,95.9251,115100.0
2004-11-30 13:30:00,126.72,126.74,126.37,126.59,317000.0,95.9251,95.9402,95.6601,95.8267,317000.0
2004-11-30 14:00:00,126.55,126.71,126.48,126.5,167700.0,95.7964,95.9175,95.7434,95.7586,167700.0
2004-11-30 14:30:00,126.5,126.72,126.37,126.5,356400.0,95.7586,95.9251,95.6601,95.7586,356400.0
2004-11-30 15:00:00,126.5,126.87,126.49,126.64,459700.0,95.7586,96.0386,95.751,95.8645,459700.0
2004-11-30 15:30:00,126.64,126.75,126.3,126.3,667300.0,95.8645,95.9478,95.6072,95.6072,667300.0
2004-11-30 16:00:00,126.27,126.78,126.13,126.78,297400.0,95.5844,95.9705,95.4785,95.9705,297400.0
2004-12-01 09:30:00,126.81,127.68,126.68,127.61,1495900.0,95.9932,96.6518,95.8948,96.5988,1495900.0
2004-12-01 10:00:00,127.65,127.84,127.42,127.73,413700.0,96.6291,96.7729,96.455,96.6896,413700.0
2004-12-01 10:30:00,127.75,128.27,127.75,128.15,1450600.0,96.7048,97.0984,96.7048,97.0076,1450600.0
2004-12-01 11:00:00,128.14,128.34,128.05,128.27,658200.0,97.0,97.1514,96.9319,97.0984,658200.0
2004-12-01 11:30:00,128.28,128.56,128.26,128.34,812400.0,97.106,97.3179,97.0908,97.1514,812400.0
2004-12-01 12:00:00,128.35,128.54,128.32,128.41,727500.0,97.159,97.3028,97.1363,97.2044,727500.0
2004-12-01 12:30:00,128.4,128.57,128.37,128.42,292400.0,97.1968,97.3255,97.1741,97.212,292400.0
2004-12-01 13:00:00,128.42,128.55,128.38,128.45,129100.0,97.212,97.3104,97.1817,97.2347,129100.0
2004-12-01 13:30:00,128.45,128.46,128.2,128.3,272600.0,97.2347,97.2422,97.0454,97.1211,272600.0
2004-12-01 14:00:00,128.32,128.42,128.2,128.37,660700.0,97.1363,97.212,97.0454,97.1741,660700.0
2004-12-01 14:30:00,128.37,129.53,128.37,128.53,343700.0,97.1741,98.0522,97.1741,97.2952,343700.0
2004-12-01 15:00:00,128.51,128.65,128.42,128.49,1054900.0,97.2801,97.3861,97.212,97.265,1054900.0
2004-12-01 15:30:00,128.49,128.63,128.43,128.56,742600.0,97.265,97.3709,97.2195,97.3179,742600.0
2004-12-01 16:00:00,128.58,128.6,128.13,128.13,154600.0,97.3331,97.3482,96.9924,96.9924,154600.0
2004-12-02 09:30:00,128.01,128.7,128.01,128.47,1212500.0,96.9016,97.4239,96.9016,97.2498,1212500.0
2004-12-02 10:00:00,128.48,128.67,128.13,128.34,535500.0,97.2574,97.4012,96.9924,97.1514,535500.0
2004-12-02 10:30:00,128.32,128.59,128.21,128.48,368700.0,97.1363,97.3407,97.053,97.2574,368700.0
2004-12-02 11:00:00,128.49,128.81,128.43,128.56,403900.0,97.265,97.5072,97.2195,97.3179,403900.0
2004-12-02 11:30:00,128.54,128.71,128.47,128.53,238900.0,97.3028,97.4315,97.2498,97.2952,238900.0
2004-12-02 12:00:00,128.53,128.55,128.26,128.31,216300.0,97.2952,97.3104,97.0908,97.1287,216300.0
2004-12-02 12:30:00,128.29,128.29,127.9,127.96,374100.0,97.1136,97.1136,96.8183,96.8638,374100.0
2004-12-02 13:00:00,128.02,128.18,127.8,127.81,413400.0,96.9092,97.0303,96.7426,96.7502,413400.0
2004-12-02 13:30:00,127.8,127.96,127.55,127.81,406200.0,96.7426,96.8638,96.5534,96.7502,406200.0
2004-12-02 14:00:00,127.82,128.22,127.72,128.15,417600.0,96.7578,97.0606,96.6821,97.0076,417600.0
2004-12-02 14:30:00,128.16,128.45,128.15,128.43,416400.0,97.0151,97.2347,97.0076,97.2195,416400.0
2004-12-02 15:00:00,128.35,128.56,128.18,128.32,425100.0,97.159,97.3179,97.0303,97.1363,425100.0
2004-12-02 15:30:00,128.34,128.41,127.95,127.95,515300.0,97.1514,97.2044,96.8562,96.8562,515300.0
2004-12-02 16:00:00,127.93,128.17,127.86,127.86,184700.0,96.841,97.0227,96.7881,96.7881,184700.0
2004-12-03 09:30:00,127.91,128.39,127.69,128.39,1465700.0,96.8259,97.1893,96.6594,97.1893,1465700.0
2004-12-03 10:00:00,128.39,128.82,127.92,128.13,1301300.0,97.1893,97.5148,96.8335,96.9924,1301300.0
2004-12-03 10:30:00,128.03,128.23,127.88,128.08,497400.0,96.9167,97.0681,96.8032,96.9546,497400.0
2004-12-03 11:00:00,128.11,128.37,128.04,128.21,154200.0,96.9773,97.1741,96.9243,97.053,154200.0
2004-12-03 11:30:00,128.18,128.44,128.18,128.24,153900.0,97.0303,97.2271,97.0303,97.0757,153900.0
2004-12-03 12:00:00,128.23,128.38,128.21,128.31,128600.0,97.0681,97.1817,97.053,97.1287,128600.0
2004-12-03 12:30:00,128.29,128.33,128.09,128.1,207500.0,97.1136,97.1438,96.9622,96.9697,207500.0
2004-12-03 13:00:00,128.09,128.25,127.99,128.15,285900.0,96.9622,97.0833,96.8865,97.0076,285900.0
2004-12-03 13:30:00,128.15,128.26,128.03,128.11,130900.0,97.0076,97.0908,96.9167,96.9773,130900.0
2004-12-03 14:00:00,128.12,128.35,128.04,128.29,244400.0,96.9849,97.159,96.9243,97.1136,244400.0
2004-12-03 14:30:00,128.3,128.32,128.08,128.14,287100.0,97.1211,97.1363,96.9546,97.0,287100.0
2004-12-03 15:00:00,128.14,128.35,128.14,128.35,338700.0,97.0,97.159,97.0,97.159,338700.0
2004-12-03 15:30:00,128.38,128.44,127.92,127.97,522900.0,97.1817,97.2271,96.8335,96.8713,522900.0
2004-12-03 16:00:00,127.98,128.2,127.63,128.15,357000.0,96.8789,97.0454,96.6139,97.0076,357000.0
2004-12-06 09:30:00,127.98,128.15,127.32,127.51,444500.0,96.8789,97.0076,96.3793,96.5231,444500.0
2004-12-06 10:00:00,127.51,127.7,127.29,127.41,263100.0,96.5231,96.6669,96.3566,96.4474,263100.0
2004-12-06 10:30:00,127.41,127.61,127.25,127.25,349300.0,96.4474,96.5988,96.3263,96.3263,349300.0
2004-12-06 11:00:00,127.24,127.24,126.85,127.08,432500.0,96.3187,96.3187,96.0235,96.1976,432500.0
2004-12-06 11:30:00,127.07,127.2,127.02,127.2,72500.0,96.19,96.2884,96.1522,96.2884,72500.0
2004-12-06 12:00:00,127.19,127.51,127.16,127.47,179900.0,96.2809,96.5231,96.2582,96.4928,179900.0
2004-12-06 12:30:00,127.47,127.62,127.46,127.5,109800.0,96.4928,96.6064,96.4853,96.5155,109800.0
2004-12-06 13:00:00,127.5,127.61,127.48,127.59,64700.0,96.5155,96.5988,96.5004,96.5837,64700.0
2004-12-06 13:30:00,127.55,127.98,127.55,127.94,178500.0,96.5534,96.8789,96.5534,96.8486,178500.0
2004-12-06 14:00:00,127.95,128.0,127.78,127.89,69200.0,96.8562,96.894,96.7275,96.8108,69200.0
2004-12-06 14:30:00,127.91,128.03,127.71,127.89,122800.0,96.8259,96.9167,96.6745,96.8108,122800.0
2004-12-06 15:00:00,127.88,127.9,127.5,127.65,258800.0,96.8032,96.8183,96.5155,96.6291,258800.0
2004-12-06 15:30:00,127.64,127.8,127.3,127.34,405900.0,96.6215,96.7426,96.3641,96.3944,405900.0
2004-12-06 16:00:00,127.32,127.35,127.01,127.12,98100.0,96.3793,96.402,96.1446,96.2279,98100.0
2004-12-07 09:30:00,127.47,127.65,127.21,127.62,901600.0,96.4928,96.6291,96.296,96.6064,901600.0
2004-12-07 10:00:00,127.6,127.72,127.4,127.45,315900.0,96.5912,96.6821,96.4398,96.4777,315900.0
2004-12-07 10:30:00,127.44,127.57,127.08,127.24,241300.0,96.4701,96.5685,96.1976,96.3187,241300.0
2004-12-07 11:00:00,127.22,127.27,126.94,127.08,229100.0,96.3036,96.3414,96.0916,96.1976,229100.0
2004-12-07 11:30:00,127.08,127.27,127.06,127.2,161100.0,96.1976,96.3414,96.1825,96.2884,161100.0
2004-12-07 12:00:00,127.21,127.33,127.13,127.14,172500.0,96.296,96.3869,96.2355,96.243,172500.0
2004-12-07 12:30:00,127.13,127.23,126.75,126.8,104400.0,96.2355,96.3112,95.9478,95.9856,104400.0
2004-12-07 13:00:00,126.8,126.8,125.99,126.17,594800.0,95.9856,95.9856,95.3725,95.5087,594800.0
2004-12-07 13:30:00,126.17,126.17,125.75,126.0,425500.0,95.5087,95.5087,95.1908,95.3801,425500.0
2004-12-07 14:00:00,125.98,126.1,125.75,125.8,265500.0,95.3649,95.4558,95.1908,95.2287,265500.0
2004-12-07 14:30:00,125.86,126.01,125.62,125.62,312300.0,95.2741,95.3876,95.0924,95.0924,312300.0
2004-12-07 15:00:00,125.6,125.69,125.04,125.09,1043500.0,95.0773,95.1454,94.6534,94.6912,1043500.0
2004-12-07 15:30:00,125.08,125.21,124.72,124.72,971300.0,94.6836,94.782,94.4111,94.4111,971300.0
2004-12-07 16:00:00,124.74,125.03,124.7,124.91,180000.0,94.4263,94.6458,94.396,94.5549,180000.0
2004-12-08 09:30:00,125.0,125.27,124.6,124.87,816100.0,94.6231,94.8275,94.3203,94.5247,816100.0
2004-12-08 10:00:00,124.91,125.22,124.89,125.2,631900.0,94.5549,94.7896,94.5398,94.7745,631900.0
2004-12-08 10:30:00,125.2,125.66,125.07,125.32,647600.0,94.7745,95.1227,94.6761,94.8653,647600.0
2004-12-08 11:00:00,125.28,125.4,125.14,125.4,382400.0,94.835,94.9259,94.7291,94.9259,382400.0
2004-12-08 11:30:00,125.41,125.66,125.29,125.31,225900.0,94.9334,95.1227,94.8426,94.8577,225900.0
2004-12-08 12:00:00,125.31,125.5,125.18,125.3,134200.0,94.8577,95.0016,94.7593,94.8502,134200.0
2004-12-08 12:30:00,125.32,125.47,125.24,125.47,141800.0,94.8653,94.9789,94.8048,94.9789,141800.0
2004-12-08 13:00:00,125.48,126.2,125.46,126.0,461000.0,94.9864,95.5315,94.9713,95.3801,461000.0
2004-12-08 13:30:00,126.0,126.04,125.78,125.94,278600.0,95.3801,95.4103,95.2135,95.3346,278600.0
2004-12-08 14:00:00,125.95,126.07,125.69,125.76,286800.0,95.3422,95.4331,95.1454,95.1984,286800.0
2004-12-08 14:30:00,125.77,125.88,125.68,125.71,199400.0,95.206,95.2892,95.1378,95.1605,199400.0
2004-12-08 15:00:00,125.7,125.71,125.38,125.62,448500.0,95.153,95.1605,94.9107,95.0924,448500.0
2004-12-08 15:30:00,125.61,126.02,125.55,125.96,479500.0,95.0848,95.3952,95.0394,95.3498,479500.0
2004-12-08 16:00:00,125.96,126.11,125.85,126.11,121300.0,95.3498,95.4633,95.2665,95.4633,121300.0
2004-12-09 09:30:00,125.37,125.57,124.3,124.47,1029400.0,94.9032,95.0546,94.0932,94.2219,1029400.0
2004-12-09 10:00:00,124.46,124.51,123.9,124.12,1139100.0,94.2143,94.2522,93.7904,93.9569,1139100.0
2004-12-09 10:30:00,124.13,124.39,124.0,124.35,567600.0,93.9645,94.1613,93.8661,94.131,567600.0
2004-12-09 11:00:00,124.35,124.45,124.21,124.32,547100.0,94.131,94.2067,94.0251,94.1083,547100.0
2004-12-09 11:30:00,124.32,124.51,124.32,124.45,546000.0,94.1083,94.2522,94.1083,94.2067,546000.0
2004-12-09 12:00:00,124.45,124.93,124.31,124.8,537300.0,94.2067,94.5701,94.1008,94.4717,537300.0
2004-12-09 12:30:00,124.8,125.23,124.8,124.98,330500.0,94.4717,94.7972,94.4717,94.6079,330500.0
2004-12-09 13:00:00,124.99,125.93,124.95,125.71,747300.0,94.6155,95.3271,94.5852,95.1605,747300.0
2004-12-09 13:30:00,125.71,125.77,125.53,125.62,494900.0,95.1605,95.206,95.0243,95.0924,494900.0
2004-12-09 14:00:00,125.64,125.66,124.95,125.01,303900.0,95.1075,95.1227,94.5852,94.6306,303900.0
2004-12-09 14:30:00,125.03,125.47,125.0,125.47,518800.0,94.6458,94.9789,94.6231,94.9789,518800.0
2004-12-09 15:00:00,125.48,125.76,125.4,125.7,736400.0,94.9864,95.1984,94.9259,95.153,736400.0
2004-12-09 15:30:00,125.68,125.79,125.42,125.54,913900.0,95.1378,95.2211,94.941,95.0318,913900.0
2004-12-09 16:00:00,125.58,125.59,125.25,125.27,62300.0,95.0621,95.0697,94.8123,94.8275,62300.0
2004-12-10 09:30:00,125.01,125.59,124.83,125.31,788200.0,94.6306,95.0697,94.4944,94.8577,788200.0
2004-12-10 10:00:00,125.3,125.58,125.19,125.28,701200.0,94.8502,95.0621,94.7669,94.835,701200.0
2004-12-10 10:30:00,125.28,125.34,125.09,125.21,291600.0,94.835,94.8805,94.6912,94.782,291600.0
2004-12-10 11:00:00,125.23,125.51,125.05,125.44,303800.0,94.7972,95.0091,94.6609,94.9562,303800.0
2004-12-10 11:30:00,125.44,125.49,125.29,125.3,137600.0,94.9562,94.994,94.8426,94.8502,137600.0
2004-12-10 12:00:00,125.31,125.4,125.25,125.36,79300.0,94.8577,94.9259,94.8123,94.8956,79300.0
2004-12-10 12:30:00,125.35,125.46,125.29,125.35,71700.0,94.888,94.9713,94.8426,94.888,71700.0
2004-12-10 13:00:00,125.36,125.81,125.35,125.7,286000.0,94.8956,95.2362,94.888,95.153,286000.0
2004-12-10 13:30:00,125.72,126.55,125.71,126.55,371300.0,95.1681,95.7964,95.1605,95.7964,371300.0
2004-12-10 14:00:00,126.59,126.6,126.07,126.07,448300.0,95.8267,95.8343,95.4331,95.4331,448300.0
2004-12-10 14:30:00,126.07,126.18,125.93,125.97,326000.0,95.4331,95.5163,95.3271,95.3574,326000.0
2004-12-10 15:00:00,125.98,126.22,125.97,126.1,307500.0,95.3649,95.5466,95.3574,95.4558,307500.0
2004-12-10 15:30:00,126.1,126.21,125.97,126.18,398100.0,95.4558,95.539,95.3574,95.5163,398100.0
2004-12-10 16:00:00,126.18,126.3,119.19,126.24,487800.0,95.5163,95.6072,90.225,95.5617,487800.0
2004-12-13 09:30:00,126.85,126.9,126.26,126.45,1187700.0,96.0235,96.0613,95.5769,95.7207,1187700.0
2004-12-13 10:00:00,126.43,126.67,126.21,126.47,432300.0,95.7056,95.8872,95.539,95.7358,432300.0
2004-12-13 10:30:00,126.47,126.48,126.21,126.34,310500.0,95.7358,95.7434,95.539,95.6374,310500.0
2004-12-13 11:00:00,126.36,126.44,126.19,126.27,132300.0,95.6526,95.7131,95.5239,95.5844,132300.0
2004-12-13 11:30:00,126.26,126.39,125.94,126.21,326700.0,95.5769,95.6753,95.3346,95.539,326700.0
2004-12-13 12:00:00,126.22,126.31,126.18,126.2,258200.0,95.5466,95.6147,95.5163,95.5315,258200.0
2004-12-13 12:30:00,126.2,126.32,126.18,126.32,98600.0,95.5315,95.6223,95.5163,95.6223,98600.0
2004-12-13 13:00:00,126.28,126.53,126.26,126.49,84300.0,95.592,95.7813,95.5769,95.751,84300.0
2004-12-13 13:30:00,126.51,126.89,126.43,126.85,281600.0,95.7661,96.0538,95.7056,96.0235,281600.0
2004-12-13 14:00:00,126.86,126.93,126.66,126.8,212700.0,96.0311,96.0841,95.8797,95.9856,212700.0
2004-12-13 14:30:00,126.8,127.07,126.8,127.03,496100.0,95.9856,96.19,95.9856,96.1598,496100.0
2004-12-13 15:00:00,127.03,127.2,126.91,127.11,511800.0,96.1598,96.2884,96.0689,96.2203,511800.0
2004-12-13 15:30:00,127.11,127.5,127.07,127.42,596300.0,96.2203,96.5155,96.19,96.455,596300.0
2004-12-13 16:00:00,127.4,127.56,127.35,127.56,100900.0,96.4398,96.561,96.402,96.561,100900.0
2004-12-14 09:30:00,127.46,127.86,127.4,127.82,508400.0,96.4853,96.7881,96.4398,96.7578,508400.0
2004-12-14 10:00:00,127.81,127.85,127.52,127.58,446300.0,96.7502,96.7805,96.5307,96.5761,446300.0
2004-12-14 10:30:00,127.57,127.85,127.56,127.76,233300.0,96.5685,96.7805,96.561,96.7124,233300.0
2004-12-14 11:00:00,127.75,127.83,127.66,127.73,552000.0,96.7048,96.7653,96.6367,96.6896,552000.0
2004-12-14 11:30:00,127.75,128.07,127.71,127.92,159700.0,96.7048,96.947,96.6745,96.8335,159700.0
2004-12-14 12:00:00,127.93,128.1,127.91,127.98,191300.0,96.841,96.9697,96.8259,96.8789,191300.0
2004-12-14 12:30:00,127.98,127.98,127.86,127.9,262500.0,96.8789,96.8789,96.7881,96.8183,262500.0
2004-12-14 13:00:00,127.9,128.18,127.9,128.1,205700.0,96.8183,97.0303,96.8183,96.9697,205700.0
2004-12-14 13:30:00,128.1,128.11,127.98,128.02,302100.0,96.9697,96.9773,96.8789,96.9092,302100.0
2004-12-14 14:00:00,128.04,128.27,127.88,128.14,323700.0,96.9243,97.0984,96.8032,97.0,323700.0
2004-12-14 14:30:00,128.14,128.38,127.96,128.3,228000.0,97.0,97.1817,96.8638,97.1211,228000.0
2004-12-14 15:00:00,128.3,128.63,128.3,128.43,382200.0,97.1211,97.3709,97.1211,97.2195,382200.0
2004-12-14 15:30:00,128.4,128.48,128.28,128.42,677500.0,97.1968,97.2574,97.106,97.212,677500.0
2004-12-14 16:00:00,128.42,128.45,128.2,128.26,306800.0,97.212,97.2347,97.0454,97.0908,306800.0
2004-12-15 09:30:00,128.31,128.96,128.21,128.81,829700.0,97.1287,97.6207,97.053,97.5072,829700.0
2004-12-15 10:00:00,128.81,129.31,128.81,129.23,683000.0,97.5072,97.8857,97.5072,97.8251,683000.0
2004-12-15 10:30:00,129.23,129.27,129.0,129.0,449900.0,97.8251,97.8554,97.651,97.651,449900.0
2004-12-15 11:00:00,129.03,129.03,128.31,128.55,860800.0,97.6737,97.6737,97.1287,97.3104,860800.0
2004-12-15 11:30:00,128.55,128.72,128.52,128.63,253300.0,97.3104,97.4391,97.2877,97.3709,253300.0
2004-12-15 12:00:00,128.64,128.72,128.6,128.65,98600.0,97.3785,97.4391,97.3482,97.3861,98600.0
2004-12-15 12:30:00,128.65,128.76,128.56,128.67,90800.0,97.3861,97.4693,97.3179,97.4012,90800.0
2004-12-15 13:00:00,128.68,129.14,128.59,128.9,148500.0,97.4088,97.757,97.3407,97.5753,148500.0
2004-12-15 13:30:00,128.93,129.05,128.86,128.9,135600.0,97.598,97.6889,97.545,97.5753,135600.0
2004-12-15 14:00:00,128.87,129.01,128.8,128.98,171300.0,97.5526,97.6586,97.4996,97.6359,171300.0
2004-12-15 14:30:00,128.99,128.99,128.74,128.95,224200.0,97.6434,97.6434,97.4542,97.6132,224200.0
2004-12-15 15:00:00,128.94,129.24,128.94,129.18,169700.0,97.6056,97.8327,97.6056,97.7873,169700.0
2004-12-15 15:30:00,129.18,129.49,129.18,129.29,585000.0,97.7873,98.0219,97.7873,97.8705,585000.0
2004-12-15 16:00:00,129.28,129.39,129.25,129.32,72000.0,97.863,97.9462,97.8403,97.8933,72000.0
2004-12-16 09:30:00,129.25,129.43,129.17,129.32,617900.0,97.8403,97.9765,97.7797,97.8933,617900.0
2004-12-16 10:00:00,129.37,129.41,128.96,128.96,1018500.0,97.9311,97.9614,97.6207,97.6207,1018500.0
2004-12-16 10:30:00,128.96,129.02,128.71,128.98,484600.0,97.6207,97.6662,97.4315,97.6359,484600.0
2004-12-16 11:00:00,129.0,129.05,128.8,128.91,253000.0,97.651,97.6889,97.4996,97.5829,253000.0
2004-12-16 11:30:00,128.91,128.99,128.74,128.79,216300.0,97.5829,97.6434,97.4542,97.492,216300.0
2004-12-16 12:00:00,128.79,128.99,128.56,128.66,268600.0,97.492,97.6434,97.3179,97.3936,268600.0
2004-12-16 12:30:00,128.65,128.9,128.65,128.71,142700.0,97.3861,97.5753,97.3861,97.4315,142700.0
2004-12-16 13:00:00,128.7,128.76,128.32,128.47,229800.0,97.4239,97.4693,97.1363,97.2498,229800.0
2004-12-16 13:30:00,128.48,128.6,128.44,128.46,305600.0,97.2574,97.3482,97.2271,97.2422,305600.0
2004-12-16 14:00:00,128.37,128.37,127.76,127.8,728400.0,97.1741,97.1741,96.7124,96.7426,728400.0
2004-12-16 14:30:00,127.76,127.92,127.66,127.75,424000.0,96.7124,96.8335,96.6367,96.7048,424000.0
2004-12-16 15:00:00,127.75,128.58,127.71,128.49,721400.0,96.7048,97.3331,96.6745,97.265,721400.0
2004-12-16 15:30:00,128.49,128.54,128.19,128.25,819200.0,97.265,97.3028,97.0379,97.0833,819200.0
2004-12-16 16:00:00,128.26,128.37,128.24,128.34,288300.0,97.0908,97.1741,97.0757,97.1514,288300.0
2004-12-17 09:30:00,127.95,128.5,127.94,128.2,1871500.0,96.8562,97.2725,96.8486,97.0454,1871500.0
2004-12-17 10:00:00,128.2,128.21,118.11,128.0,1017700.0,97.0454,97.053,89.4075,96.894,1017700.0
2004-12-17 10:30:00,128.02,128.3,128.02,128.18,526000.0,96.9092,97.1211,96.9092,97.0303,526000.0
2004-12-17 11:00:00,128.17,128.18,127.81,127.92,407300.0,97.0227,97.0303,96.7502,96.8335,407300.0
2004-12-17 11:30:00,127.92,127.93,127.66,127.86,533000.0,96.8335,96.841,96.6367,96.7881,533000.0
2004-12-17 12:00:00,127.87,127.95,127.65,127.77,340300.0,96.7956,96.8562,96.6291,96.7199,340300.0
2004-12-17 12:30:00,127.78,127.87,127.64,127.7,180200.0,96.7275,96.7956,96.6215,96.6669,180200.0
2004-12-17 13:00:00,127.7,127.8,127.45,127.77,209600.0,96.6669,96.7426,96.4777,96.7199,209600.0
2004-12-17 13:30:00,127.77,127.79,127.35,127.55,283500.0,96.7199,96.7351,96.402,96.5534,283500.0
2004-12-17 14:00:00,127.54,127.63,127.44,127.59,170800.0,96.5458,96.6139,96.4701,96.5837,170800.0
2004-12-17 14:30:00,127.6,128.34,127.57,128.24,1024000.0,96.5912,97.1514,96.5685,97.0757,1024000.0
2004-12-17 15:00:00,128.24,128.3,127.99,128.09,284500.0,97.0757,97.1211,96.8865,96.9622,284500.0
2004-12-17 15:30:00,128.09,128.37,127.8,127.81,1507500.0,96.9622,97.1741,96.7426,96.7502,1507500.0
2004-12-17 16:00:00,127.81,128.0,127.74,127.82,678100.0,96.7502,96.894,96.6972,96.7578,678100.0
2004-12-20 09:30:00,128.09,128.94,128.08,128.78,875200.0,96.9622,97.6056,96.9546,97.4845,875200.0
2004-12-20 10:00:00,128.78,128.87,128.43,128.6,801700.0,97.4845,97.5526,97.2195,97.3482,801700.0
2004-12-20 10:30:00,128.6,128.83,128.56,128.64,287800.0,97.3482,97.5223,97.3179,97.3785,287800.0
2004-12-20 11:00:00,128.64,128.76,128.12,128.23,457100.0,97.3785,97.4693,96.9849,97.0681,457100.0
2004-12-20 11:30:00,128.23,128.24,127.69,127.79,490600.0,97.0681,97.0757,96.6594,96.7351,490600.0
2004-12-20 12:00:00,127.79,127.84,127.43,127.64,506900.0,96.7351,96.7729,96.4625,96.6215,506900.0
2004-12-20 12:30:00,127.63,127.69,127.45,127.61,157800.0,96.6139,96.6594,96.4777,96.5988,157800.0
2004-12-20 13:00:00,127.61,127.79,127.59,127.68,115500.0,96.5988,96.7351,96.5837,96.6518,115500.0
2004-12-20 13:30:00,127.67,127.82,127.04,127.14,235200.0,96.6442,96.7578,96.1673,96.243,235200.0
2004-12-20 14:00:00,127.14,127.3,127.02,127.16,248600.0,96.243,96.3641,96.1522,96.2582,248600.0
2004-12-20 14:30:00,127.16,127.58,127.16,127.39,478800.0,96.2582,96.5761,96.2582,96.4323,478800.0
2004-12-20 15:00:00,127.39,127.53,127.32,127.35,291400.0,96.4323,96.5382,96.3793,96.402,291400.0
2004-12-20 15:30:00,127.33,127.45,127.2,127.38,707600.0,96.3869,96.4777,96.2884,96.4247,707600.0
2004-12-20 16:00:00,127.36,127.71,127.36,127.71,94900.0,96.4096,96.6745,96.4096,96.6745,94900.0
2004-12-21 09:30:00,127.9,128.41,127.85,128.0,694800.0,96.8183,97.2044,96.7805,96.894,694800.0
2004-12-21 10:00:00,128.0,128.1,127.78,127.9,368800.0,96.894,96.9697,96.7275,96.8183,368800.0
2004-12-21 10:30:00,127.92,128.02,127.61,127.76,422600.0,96.8335,96.9092,96.5988,96.7124,422600.0
2004-12-21 11:00:00,127.77,127.94,127.72,127.85,345100.0,96.7199,96.8486,96.6821,96.7805,345100.0
2004-12-21 11:30:00,127.84,128.23,127.83,128.2,181100.0,96.7729,97.0681,96.7653,97.0454,181100.0
2004-12-21 12:00:00,128.19,128.34,128.19,128.31,145600.0,97.0379,97.1514,97.0379,97.1287,145600.0
2004-12-21 12:30:00,128.34,128.73,128.32,128.67,218400.0,97.1514,97.4466,97.1363,97.4012,218400.0
2004-12-21 13:00:00,128.67,128.75,128.55,128.55,177100.0,97.4012,97.4618,97.3104,97.3104,177100.0
2004-12-21 13:30:00,128.55,128.62,127.54,128.59,162800.0,97.3104,97.3634,96.5458,97.3407,162800.0
2004-12-21 14:00:00,128.59,128.66,128.55,128.62,176400.0,97.3407,97.3936,97.3104,97.3634,176400.0
2004-12-21 14:30:00,128.67,128.85,128.67,128.81,366700.0,97.4012,97.5375,97.4012,97.5072,366700.0
2004-12-21 15:00:00,128.82,128.85,128.4,128.47,350700.0,97.5148,97.5375,97.1968,97.2498,350700.0
2004-12-21 15:30:00,128.47,129.04,128.32,129.04,625500.0,97.2498,97.6813,97.1363,97.6813,625500.0
2004-12-21 16:00:00,129.0,129.06,128.83,129.0,65000.0,97.651,97.6964,97.5223,97.651,65000.0
2004-12-22 09:30:00,129.02,129.44,128.88,129.31,551500.0,97.6662,97.9841,97.5602,97.8857,551500.0
2004-12-22 10:00:00,129.31,129.49,129.19,129.34,357000.0,97.8857,98.0219,97.7948,97.9084,357000.0
2004-12-22 10:30:00,129.37,129.85,129.37,129.75,517400.0,97.9311,98.2945,97.9311,98.2188,517400.0
2004-12-22 11:00:00,129.75,129.82,129.4,129.47,276900.0,98.2188,98.2717,97.9538,98.0068,276900.0
2004-12-22 11:30:00,129.46,129.52,129.29,129.41,128400.0,97.9992,98.0446,97.8705,97.9614,128400.0
2004-12-22 12:00:00,129.42,129.56,129.42,129.44,151800.0,97.9689,98.0749,97.9689,97.9841,151800.0
2004-12-22 12:30:00,129.45,129.62,129.35,129.6,166400.0,97.9917,98.1203,97.916,98.1052,166400.0
2004-12-22 13:00:00,129.6,129.64,129.53,129.61,38800.0,98.1052,98.1355,98.0522,98.1128,38800.0
2004-12-22 13:30:00,129.61,129.66,129.45,129.46,104600.0,98.1128,98.1506,97.9917,97.9992,104600.0
2004-12-22 14:00:00,129.46,129.69,129.46,129.56,109400.0,97.9992,98.1733,97.9992,98.0749,109400.0
2004-12-22 14:30:00,129.6,129.62,129.44,129.53,90100.0,98.1052,98.1203,97.9841,98.0522,90100.0
2004-12-22 15:00:00,129.53,129.62,129.46,129.54,396600.0,98.0522,98.1203,97.9992,98.0598,396600.0
2004-12-22 15:30:00,129.55,129.68,129.45,129.64,342000.0,98.0674,98.1658,97.9917,98.1355,342000.0
2004-12-22 16:00:00,129.6,129.61,129.3,129.3,126000.0,98.1052,98.1128,97.8781,97.8781,126000.0
2004-12-23 09:30:00,129.15,129.39,129.07,129.26,291900.0,98.0757,98.258,98.0149,98.1592,291900.0
2004-12-23 10:00:00,129.25,129.51,129.08,129.48,664300.0,98.1516,98.3491,98.0225,98.3263,664300.0
2004-12-23 10:30:00,129.45,129.6,129.45,129.52,305900.0,98.3035,98.4174,98.3035,98.3567,305900.0
2004-12-23 11:00:00,129.51,129.7,129.4,129.45,536500.0,98.3491,98.4934,98.2655,98.3035,536500.0
2004-12-23 11:30:00,129.44,129.46,129.26,129.33,323200.0,98.2959,98.3111,98.1592,98.2124,323200.0
2004-12-23 12:00:00,129.32,129.42,129.29,129.34,130800.0,98.2048,98.2807,98.182,98.22,130800.0
2004-12-23 12:30:00,129.37,129.39,129.22,129.26,281900.0,98.2428,98.258,98.1289,98.1592,281900.0
2004-12-23 13:00:00,129.27,129.35,129.19,129.35,140500.0,98.1668,98.2276,98.1061,98.2276,140500.0
2004-12-23 13:30:00,129.37,129.5,129.36,129.41,96700.0,98.2428,98.3415,98.2352,98.2731,96700.0
2004-12-23 14:00:00,129.43,129.48,129.24,129.37,85000.0,98.2883,98.3263,98.144,98.2428,85000.0
2004-12-23 14:30:00,129.38,129.43,129.24,129.28,181400.0,98.2504,98.2883,98.144,98.1744,181400.0
2004-12-23 15:00:00,129.28,129.36,129.22,129.22,121400.0,98.1744,98.2352,98.1289,98.1289,121400.0
2004-12-23 15:30:00,129.23,129.42,129.23,129.29,202400.0,98.1364,98.2807,98.1364,98.182,202400.0
2004-12-23 16:00:00,129.28,129.33,129.13,129.16,71400.0,98.1744,98.2124,98.0605,98.0833,71400.0
2004-12-27 09:30:00,130.0,130.0,129.35,129.66,935700.0,98.7212,98.7212,98.2276,98.463,935700.0
2004-12-27 10:00:00,129.66,129.66,128.89,129.13,544300.0,98.463,98.463,97.8783,98.0605,544300.0
2004-12-27 10:30:00,129.15,129.28,129.08,129.13,339600.0,98.0757,98.1744,98.0225,98.0605,339600.0
2004-12-27 11:00:00,129.13,129.21,128.16,128.18,301700.0,98.0605,98.1213,97.3239,97.3391,301700.0
2004-12-27 11:30:00,128.18,128.25,127.65,128.17,888400.0,97.3391,97.3922,96.9366,97.3315,888400.0
2004-12-27 12:00:00,128.17,128.53,128.15,128.32,208900.0,97.3315,97.6049,97.3163,97.4454,208900.0
2004-12-27 12:30:00,128.34,128.46,128.27,128.38,132000.0,97.4606,97.5517,97.4074,97.491,132000.0
2004-12-27 13:00:00,128.4,128.41,128.28,128.33,169000.0,97.5062,97.5137,97.415,97.453,169000.0
2004-12-27 13:30:00,128.34,128.45,128.29,128.44,141600.0,97.4606,97.5441,97.4226,97.5365,141600.0
2004-12-27 14:00:00,128.45,128.56,128.34,128.38,201900.0,97.5441,97.6277,97.4606,97.491,201900.0
2004-12-27 14:30:00,128.39,128.49,128.28,128.41,273200.0,97.4986,97.5745,97.415,97.5137,273200.0
2004-12-27 15:00:00,128.42,128.61,128.29,128.41,286900.0,97.5213,97.6656,97.4226,97.5137,286900.0
2004-12-27 15:30:00,128.4,128.42,128.13,128.15,334600.0,97.5062,97.5213,97.3011,97.3163,334600.0
2004-12-27 16:00:00,128.11,128.51,128.1,128.49,119200.0,97.2859,97.5897,97.2783,97.5745,119200.0
2004-12-28 09:30:00,128.46,129.14,128.46,128.97,767800.0,97.5517,98.0681,97.5517,97.939,767800.0
2004-12-28 10:00:00,128.99,129.56,128.99,129.34,515800.0,97.9542,98.387,97.9542,98.22,515800.0
2004-12-28 10:30:00,129.42,129.65,129.36,129.53,232800.0,98.2807,98.4554,98.2352,98.3643,232800.0
2004-12-28 11:00:00,129.54,129.59,129.32,129.5,224000.0,98.3719,98.4098,98.2048,98.3415,224000.0
2004-12-28 11:30:00,129.49,129.49,129.21,129.42,126600.0,98.3339,98.3339,98.1213,98.2807,126600.0
2004-12-28 12:00:00,129.42,129.47,129.36,129.37,181600.0,98.2807,98.3187,98.2352,98.2428,181600.0
2004-12-28 12:30:00,129.38,129.53,129.3,129.53,154100.0,98.2504,98.3643,98.1896,98.3643,154100.0
2004-12-28 13:00:00,129.54,129.54,129.36,129.48,94900.0,98.3719,98.3719,98.2352,98.3263,94900.0
2004-12-28 13:30:00,129.48,129.9,129.45,129.79,406700.0,98.3263,98.6452,98.3035,98.5617,406700.0
2004-12-28 14:00:00,129.79,129.93,129.73,129.74,213400.0,98.5617,98.668,98.5161,98.5237,213400.0
2004-12-28 14:30:00,129.74,129.79,129.51,129.76,116700.0,98.5237,98.5617,98.3491,98.5389,116700.0
2004-12-28 15:00:00,129.74,129.88,129.68,129.7,153300.0,98.5237,98.6301,98.4782,98.4934,153300.0
2004-12-28 15:30:00,129.7,130.2,129.7,130.14,730800.0,98.4934,98.8731,98.4934,98.8275,730800.0
2004-12-28 16:00:00,130.16,130.2,129.99,130.05,55400.0,98.8427,98.8731,98.7136,98.7592,55400.0
2004-12-29 09:30:00,129.98,130.03,129.72,129.89,599200.0,98.706,98.744,98.5086,98.6376,599200.0
2004-12-29 10:00:00,129.9,130.18,129.78,130.06,369300.0,98.6452,98.8579,98.5541,98.7667,369300.0
2004-12-29 10:30:00,130.06,130.1,129.89,130.05,385800.0,98.7667,98.7971,98.6376,98.7592,385800.0
2004-12-29 11:00:00,130.05,130.31,129.99,130.19,228100.0,98.7592,98.9566,98.7136,98.8655,228100.0
2004-12-29 11:30:00,130.18,130.24,129.85,129.95,212100.0,98.8579,98.9034,98.6073,98.6832,212100.0
2004-12-29 12:00:00,129.96,130.05,129.9,130.02,116300.0,98.6908,98.7592,98.6452,98.7364,116300.0
2004-12-29 12:30:00,130.01,130.02,129.8,129.81,90800.0,98.7288,98.7364,98.5693,98.5769,90800.0
2004-12-29 13:00:00,129.79,129.91,129.61,129.74,227900.0,98.5617,98.6528,98.425,98.5237,227900.0
2004-12-29 13:30:00,129.75,130.03,129.7,129.93,183400.0,98.5313,98.744,98.4934,98.668,183400.0
2004-12-29 14:00:00,129.92,130.15,129.92,129.97,204300.0,98.6604,98.8351,98.6604,98.6984,204300.0
2004-12-29 14:30:00,129.98,130.02,129.79,129.88,335900.0,98.706,98.7364,98.5617,98.6301,335900.0
2004-12-29 15:00:00,129.87,130.25,129.86,130.25,322000.0,98.6225,98.911,98.6149,98.911,322000.0
2004-12-29 15:30:00,130.27,130.4,130.0,130.09,402500.0,98.9262,99.0249,98.7212,98.7895,402500.0
2004-12-29 16:00:00,130.08,130.17,130.0,130.15,441200.0,98.7819,98.8503,98.7212,98.8351,441200.0
2004-12-30 09:30:00,130.21,130.35,130.1,130.27,516500.0,98.8807,98.987,98.7971,98.9262,516500.0
2004-12-30 10:00:00,130.27,130.4,130.1,130.3,241200.0,98.9262,99.0249,98.7971,98.949,241200.0
2004-12-30 10:30:00,130.29,130.35,130.16,130.22,86400.0,98.9414,98.987,98.8427,98.8882,86400.0
2004-12-30 11:00:00,130.21,130.21,130.02,130.12,404300.0,98.8807,98.8807,98.7364,98.8123,404300.0
2004-12-30 11:30:00,130.12,130.13,129.89,129.95,339200.0,98.8123,98.8199,98.6376,98.6832,339200.0
2004-12-30 12:00:00,129.95,130.0,129.92,129.92,103100.0,98.6832,98.7212,98.6604,98.6604,103100.0
2004-12-30 12:30:00,129.92,130.05,129.91,130.01,353800.0,98.6604,98.7592,98.6528,98.7288,353800.0
2004-12-30 13:00:00,130.01,130.09,130.0,130.05,167200.0,98.7288,98.7895,98.7212,98.7592,167200.0
2004-12-30 13:30:00,130.06,130.11,129.99,130.06,347600.0,98.7667,98.8047,98.7136,98.7667,347600.0
2004-12-30 14:00:00,130.09,130.12,130.01,130.02,360600.0,98.7895,98.8123,98.7288,98.7364,360600.0
2004-12-30 14:30:00,130.02,130.1,129.98,130.07,139800.0,98.7364,98.7971,98.706,98.7743,139800.0
2004-12-30 15:00:00,130.07,130.11,130.04,130.07,322400.0,98.7743,98.8047,98.7516,98.7743,322400.0
2004-12-30 15:30:00,130.06,130.29,129.89,129.9,283200.0,98.7667,98.9414,98.6376,98.6452,283200.0
2004-12-30 16:00:00,129.88,130.07,129.65,129.68,211400.0,98.6301,98.7743,98.4554,98.4782,211400.0
2004-12-31 09:30:00,129.88,129.95,129.49,129.63,1037400.0,98.6301,98.6832,98.3339,98.4402,1037400.0
2004-12-31 10:00:00,129.62,129.74,129.6,129.72,377900.0,98.4326,98.5237,98.4174,98.5086,377900.0
2004-12-31 10:30:00,129.71,129.83,129.69,129.78,299000.0,98.501,98.5921,98.4858,98.5541,299000.0
2004-12-31 11:00:00,129.79,129.96,129.77,129.85,126800.0,98.5617,98.6908,98.5465,98.6073,126800.0
2004-12-31 11:30:00,129.84,129.99,129.83,129.95,182500.0,98.5997,98.7136,98.5921,98.6832,182500.0
2004-12-31 12:00:00,129.95,130.04,129.91,130.0,338200.0,98.6832,98.7516,98.6528,98.7212,338200.0
2004-12-31 12:30:00,130.0,130.03,129.88,129.91,366600.0,98.7212,98.744,98.6301,98.6528,366600.0
2004-12-31 13:00:00,129.91,130.24,129.9,130.11,247500.0,98.6528,98.9034,98.6452,98.8047,247500.0
2004-12-31 13:30:00,130.11,130.25,130.11,130.19,218600.0,98.8047,98.911,98.8047,98.8655,218600.0
2004-12-31 14:00:00,130.18,130.6,130.18,130.56,299200.0,98.8579,99.1768,98.8579,99.1464,299200.0
2004-12-31 14:30:00,130.57,130.66,130.26,130.33,965100.0,99.154,99.2224,98.9186,98.9718,965100.0
2004-12-31 15:00:00,130.33,130.36,130.2,130.25,365800.0,98.9718,98.9946,98.8731,98.911,365800.0
2004-12-31 15:30:00,130.22,130.25,129.36,129.38,1752600.0,98.8882,98.911,98.2352,98.2504,1752600.0
2004-12-31 16:00:00,129.42,129.76,129.34,129.4,541800.0,98.2807,98.5389,98.22,98.2655,541800.0
2005-01-03 09:30:00,130.19,130.42,129.83,129.95,869700.0,98.8655,99.0401,98.5921,98.6832,869700.0
2005-01-03 10:00:00,129.91,129.97,128.23,128.31,907400.0,98.6528,98.6984,97.3771,97.4378,907400.0
2005-01-03 10:30:00,128.29,128.29,127.5,128.13,1020300.0,97.4226,97.4226,96.8227,97.3011,1020300.0
2005-01-03 11:00:00,128.14,128.15,127.79,128.05,536300.0,97.3087,97.3163,97.0429,97.2404,536300.0
2005-01-03 11:30:00,128.05,128.43,128.04,128.3,419700.0,97.2404,97.5289,97.2328,97.4302,419700.0
2005-01-03 12:00:00,128.3,128.3,128.12,128.28,239400.0,97.4302,97.4302,97.2935,97.415,239400.0
2005-01-03 12:30:00,128.28,128.55,128.21,128.39,140800.0,97.415,97.6201,97.3619,97.4986,140800.0
2005-01-03 13:00:00,128.39,128.39,127.81,127.88,274900.0,97.4986,97.4986,97.0581,97.1113,274900.0
2005-01-03 13:30:00,127.89,128.0,127.68,127.82,237000.0,97.1189,97.2024,96.9594,97.0657,237000.0
2005-01-03 14:00:00,127.8,128.11,127.78,127.96,437000.0,97.0505,97.2859,97.0353,97.172,437000.0
2005-01-03 14:30:00,127.96,128.25,127.77,127.79,242100.0,97.172,97.3922,97.0277,97.0429,242100.0
2005-01-03 15:00:00,127.79,127.97,127.31,127.35,976300.0,97.0429,97.1796,96.6784,96.7088,976300.0
2005-01-03 15:30:00,127.35,127.59,127.14,127.59,925000.0,96.7088,96.891,96.5493,96.891,925000.0
2005-01-03 16:00:00,127.55,127.89,127.52,127.8,290900.0,96.8607,97.1189,96.8379,97.0505,290900.0
2005-01-04 09:30:00,128.07,128.17,127.72,127.73,881300.0,97.2556,97.3315,96.9898,96.9974,881300.0
2005-01-04 10:00:00,127.72,128.06,127.09,127.13,873100.0,96.9898,97.248,96.5113,96.5417,873100.0
2005-01-04 10:30:00,127.13,128.95,126.35,126.7,929700.0,96.5417,97.9238,95.9494,96.2152,929700.0
2005-01-04 11:00:00,126.71,126.84,126.26,126.78,1341300.0,96.2228,96.3215,95.881,96.2759,1341300.0
2005-01-04 11:30:00,126.79,126.9,126.5,126.64,217900.0,96.2835,96.3671,96.0633,96.1696,217900.0
2005-01-04 12:00:00,126.6,126.62,125.79,125.94,1138500.0,96.1392,96.1544,95.5241,95.638,1138500.0
2005-01-04 12:30:00,125.94,126.25,125.91,126.02,282700.0,95.638,95.8735,95.6153,95.6988,282700.0
2005-01-04 13:00:00,126.09,126.23,125.99,126.04,208300.0,95.752,95.8583,95.676,95.714,208300.0
2005-01-04 13:30:00,126.02,126.3,125.99,126.02,102200.0,95.6988,95.9114,95.676,95.6988,102200.0
2005-01-04 14:00:00,125.98,125.98,125.07,125.17,1844800.0,95.6684,95.6684,94.9774,95.0533,1844800.0
2005-01-04 14:30:00,125.16,125.3,124.89,125.28,1897000.0,95.0457,95.152,94.8407,95.1368,1897000.0
2005-01-04 15:00:00,125.28,125.49,124.88,124.9,1282400.0,95.1368,95.2963,94.8331,94.8483,1282400.0
2005-01-04 15:30:00,124.88,125.31,124.86,125.15,1548100.0,94.8331,95.1596,94.8179,95.0381,1548100.0
2005-01-04 16:00:00,125.15,125.26,125.02,125.14,202000.0,95.0381,95.1217,94.9394,95.0305,202000.0
2005-01-05 09:30:00,124.94,124.94,124.45,124.66,1497800.0,94.8786,94.8786,94.5065,94.666,1497800.0
2005-01-05 10:00:00,124.63,125.28,124.63,124.65,1401900.0,94.6432,95.1368,94.6432,94.6584,1401900.0
2005-01-05 10:30:00,124.65,124.77,124.3,124.32,1207600.0,94.6584,94.7496,94.3926,94.4078,1207600.0
2005-01-05 11:00:00,124.32,124.56,123.95,124.0,993800.0,94.4078,94.5901,94.1268,94.1648,993800.0
2005-01-05 11:30:00,124.0,124.11,123.68,123.7,743000.0,94.1648,94.2484,93.9218,93.937,743000.0
2005-01-05 12:00:00,123.71,123.75,123.29,123.35,836000.0,93.9446,93.975,93.6256,93.6712,836000.0
2005-01-05 12:30:00,123.34,123.44,122.92,123.21,962000.0,93.6636,93.7396,93.3447,93.5649,962000.0
2005-01-05 13:00:00,123.21,124.07,123.19,124.02,1557500.0,93.5649,94.218,93.5497,94.18,1557500.0
2005-01-05 13:30:00,124.14,124.85,123.92,124.23,1408400.0,94.2711,94.8103,94.1041,94.3395,1408400.0
2005-01-05 14:00:00,124.19,124.21,123.86,124.05,495100.0,94.3091,94.3243,94.0585,94.2028,495100.0
2005-01-05 14:30:00,124.05,124.35,123.9,123.9,466300.0,94.2028,94.4306,94.0889,94.0889,466300.0
2005-01-05 15:00:00,123.98,124.15,123.58,123.61,632600.0,94.1496,94.2787,93.8459,93.8687,632600.0
2005-01-05 15:30:00,123.6,123.61,122.65,122.93,1411500.0,93.8611,93.8687,93.1396,93.3523,1411500.0
2005-01-05 16:00:00,122.93,122.95,122.66,122.7,206500.0,93.3523,93.3675,93.1472,93.1776,206500.0
2005-01-06 09:30:00,123.34,123.8,122.45,123.47,2367700.0,93.6636,94.0129,92.9878,93.7623,2367700.0
2005-01-06 10:00:00,123.48,123.75,123.11,123.59,962200.0,93.7699,93.975,93.489,93.8535,962200.0
2005-01-06 10:30:00,123.56,123.7,122.85,122.85,915000.0,93.8307,93.937,93.2915,93.2915,915000.0
2005-01-06 11:00:00,122.91,123.65,122.68,123.61,1593700.0,93.3371,93.899,93.1624,93.8687,1593700.0
2005-01-06 11:30:00,123.61,124.0,123.6,123.72,660900.0,93.8687,94.1648,93.8611,93.9522,660900.0
2005-01-06 12:00:00,123.74,123.84,123.61,123.75,302000.0,93.9674,94.0433,93.8687,93.975,302000.0
2005-01-06 12:30:00,123.75,123.76,123.45,123.45,234400.0,93.975,93.9826,93.7472,93.7472,234400.0
2005-01-06 13:00:00,123.47,123.86,123.32,123.6,446400.0,93.7623,94.0585,93.6484,93.8611,446400.0
2005-01-06 13:30:00,123.61,124.4,123.51,124.12,704600.0,93.8687,94.4686,93.7927,94.2559,704600.0
2005-01-06 14:00:00,124.13,124.19,123.91,124.06,308500.0,94.2635,94.3091,94.0965,94.2104,308500.0
2005-01-06 14:30:00,124.11,124.2,123.73,123.75,421800.0,94.2484,94.3167,93.9598,93.975,421800.0
2005-01-06 15:00:00,123.74,123.97,123.45,123.57,516200.0,93.9674,94.142,93.7472,93.8383,516200.0
2005-01-06 15:30:00,123.58,123.9,123.33,123.35,1024900.0,93.8459,94.0889,93.656,93.6712,1024900.0
2005-01-06 16:00:00,123.38,123.5,123.14,123.18,112600.0,93.694,93.7851,93.5117,93.5421,112600.0
2005-01-07 09:30:00,123.51,123.9,122.81,122.9,1174100.0,93.7927,94.0889,93.2611,93.3295,1174100.0
2005-01-07 10:00:00,122.97,123.5,122.17,122.23,1367300.0,93.3826,93.7851,92.7751,92.8207,1367300.0
2005-01-07 10:30:00,122.21,122.36,121.79,122.04,1362700.0,92.8055,92.9194,92.4866,92.6764,1362700.0
2005-01-07 11:00:00,122.04,122.88,122.03,122.8,909200.0,92.6764,93.3143,92.6688,93.2535,909200.0
2005-01-07 11:30:00,122.77,122.92,122.45,122.7,572200.0,93.2308,93.3447,92.9878,93.1776,572200.0
2005-01-07 12:00:00,122.72,123.04,122.56,122.99,173600.0,93.1928,93.4358,93.0713,93.3978,173600.0
2005-01-07 12:30:00,122.99,123.3,122.99,123.2,700300.0,93.3978,93.6332,93.3978,93.5573,700300.0
2005-01-07 13:00:00,123.21,123.32,122.68,122.71,265700.0,93.5649,93.6484,93.1624,93.1852,265700.0
2005-01-07 13:30:00,122.69,123.01,122.65,122.95,221600.0,93.17,93.413,93.1396,93.3675,221600.0
2005-01-07 14:00:00,122.95,123.27,122.82,122.83,298500.0,93.3675,93.6105,93.2687,93.2763,298500.0
2005-01-07 14:30:00,122.84,122.92,122.58,122.82,448400.0,93.2839,93.3447,93.0865,93.2687,448400.0
2005-01-07 15:00:00,122.82,122.95,122.72,122.76,198400.0,93.2687,93.3675,93.1928,93.2232,198400.0
2005-01-07 15:30:00,122.75,122.85,121.97,122.13,1203000.0,93.2156,93.2915,92.6232,92.7448,1203000.0
2005-01-07 16:00:00,122.11,122.18,121.8,121.8,373200.0,92.7296,92.7827,92.4942,92.4942,373200.0
2005-01-10 09:30:00,122.02,122.85,121.9,122.72,1492500.0,92.6612,93.2915,92.5701,93.1928,1492500.0
2005-01-10 10:00:00,122.71,123.48,122.4,123.4,1517200.0,93.1852,93.7699,92.9498,93.7092,1517200.0
2005-01-10 10:30:00,123.44,123.53,122.77,123.19,876800.0,93.7396,93.8079,93.2308,93.5497,876800.0
2005-01-10 11:00:00,123.17,123.85,123.16,123.7,788400.0,93.5345,94.0509,93.5269,93.937,788400.0
2005-01-10 11:30:00,123.7,123.7,123.42,123.64,272600.0,93.937,93.937,93.7244,93.8914,272600.0
2005-01-10 12:00:00,123.64,123.79,123.54,123.65,342300.0,93.8914,94.0053,93.8155,93.899,342300.0
2005-01-10 12:30:00,123.63,123.72,123.35,123.57,783100.0,93.8838,93.9522,93.6712,93.8383,783100.0
2005-01-10 13:00:00,123.59,124.2,123.56,124.12,727600.0,93.8535,94.3167,93.8307,94.2559,727600.0
2005-01-10 13:30:00,124.14,124.19,123.92,124.0,413000.0,94.2711,94.3091,94.1041,94.1648,413000.0
2005-01-10 14:00:00,124.01,124.02,123.68,123.78,590700.0,94.1724,94.18,93.9218,93.9978,590700.0
2005-01-10 14:30:00,123.77,123.86,123.52,123.73,523600.0,93.9902,94.0585,93.8003,93.9598,523600.0
2005-01-10 15:00:00,123.71,123.9,122.7,122.82,942900.0,93.9446,94.0889,93.1776,93.2687,942900.0
2005-01-10 15:30:00,122.82,123.07,122.47,123.02,1474100.0,93.2687,93.4586,93.0029,93.4206,1474100.0
2005-01-10 16:00:00,122.99,123.24,122.9,123.24,340900.0,93.3978,93.5877,93.3295,93.5877,340900.0
2005-01-11 09:30:00,122.49,122.57,121.76,121.98,1504000.0,93.0181,93.0789,92.4638,92.6308,1504000.0
2005-01-11 10:00:00,121.9,122.06,121.29,121.9,1761400.0,92.5701,92.6916,92.1069,92.5701,1761400.0
2005-01-11 10:30:00,121.94,121.94,121.47,121.78,526900.0,92.6005,92.6005,92.2436,92.479,526900.0
2005-01-11 11:00:00,121.77,122.06,121.74,121.89,506100.0,92.4714,92.6916,92.4486,92.5625,506100.0
2005-01-11 11:30:00,121.89,122.0,121.76,121.98,379300.0,92.5625,92.646,92.4638,92.6308,379300.0
2005-01-11 12:00:00,122.02,122.02,121.53,121.58,443600.0,92.6612,92.6612,92.2891,92.3271,443600.0
2005-01-11 12:30:00,121.64,121.8,121.56,121.6,653200.0,92.3726,92.4942,92.3119,92.3423,653200.0
2005-01-11 13:00:00,121.59,122.37,121.25,121.68,908000.0,92.3347,92.927,92.0765,92.403,908000.0
2005-01-11 13:30:00,121.7,121.93,121.59,121.89,802500.0,92.4182,92.5929,92.3347,92.5625,802500.0
2005-01-11 14:00:00,121.89,122.5,121.82,122.19,1180000.0,92.5625,93.0257,92.5093,92.7903,1180000.0
2005-01-11 14:30:00,122.18,122.29,122.03,122.09,396900.0,92.7827,92.8663,92.6688,92.7144,396900.0
2005-01-11 15:00:00,122.1,122.34,122.03,122.06,563200.0,92.722,92.9042,92.6688,92.6916,563200.0
2005-01-11 15:30:00,122.05,122.22,121.8,121.86,829100.0,92.684,92.8131,92.4942,92.5397,829100.0
2005-01-11 16:00:00,121.86,121.88,121.63,121.64,325600.0,92.5397,92.5549,92.3651,92.3726,325600.0
2005-01-12 09:30:00,121.78,122.12,121.06,121.06,1490200.0,92.479,92.7372,91.9322,91.9322,1490200.0
2005-01-12 10:00:00,121.07,121.51,120.7,121.01,936600.0,91.9398,92.2739,91.6588,91.8942,936600.0
2005-01-12 10:30:00,120.99,121.07,120.26,120.42,1114800.0,91.879,91.9398,91.3247,91.4462,1114800.0
2005-01-12 11:00:00,120.41,120.69,120.33,120.68,873500.0,91.4386,91.6512,91.3778,91.6436,873500.0
2005-01-12 11:30:00,120.66,121.42,120.66,121.21,995800.0,91.6284,92.2056,91.6284,92.0461,995800.0
2005-01-12 12:00:00,121.2,121.4,120.97,121.36,766100.0,92.0385,92.1904,91.8639,92.16,766100.0
2005-01-12 12:30:00,121.35,121.47,121.05,121.08,783700.0,92.1524,92.2436,91.9246,91.9474,783700.0
2005-01-12 13:00:00,121.05,121.22,120.92,120.92,526700.0,91.9246,92.0537,91.8259,91.8259,526700.0
2005-01-12 13:30:00,120.9,121.0,120.66,120.79,463200.0,91.8107,91.8866,91.6284,91.7272,463200.0
2005-01-12 14:00:00,120.76,121.25,120.75,121.09,680300.0,91.7044,92.0765,91.6968,91.955,680300.0
2005-01-12 14:30:00,121.09,121.15,120.92,121.05,431100.0,91.955,92.0005,91.8259,91.9246,431100.0
2005-01-12 15:00:00,121.05,121.26,120.99,121.14,624300.0,91.9246,92.0841,91.879,91.993,624300.0
2005-01-12 15:30:00,121.14,122.5,112.18,122.34,1622100.0,91.993,93.0257,85.1888,92.9042,1622100.0
2005-01-12 16:00:00,122.31,122.36,122.05,122.07,268000.0,92.8814,92.9194,92.684,92.6992,268000.0
2005-01-13 09:30:00,122.29,123.4,121.51,121.92,1069700.0,92.8663,93.7092,92.2739,92.5853,1069700.0
2005-01-13 10:00:00,121.92,122.21,121.71,121.92,1982800.0,92.5853,92.8055,92.4258,92.5853,1982800.0
2005-01-13 10:30:00,121.92,123.02,121.81,121.93,758900.0,92.5853,93.4206,92.5017,92.5929,758900.0
2005-01-13 11:00:00,121.97,122.34,121.88,122.23,585800.0,92.6232,92.9042,92.5549,92.8207,585800.0
2005-01-13 11:30:00,122.27,122.29,121.75,121.88,581300.0,92.8511,92.8663,92.4562,92.5549,581300.0
2005-01-13 12:00:00,121.87,122.04,121.79,121.97,115100.0,92.5473,92.6764,92.4866,92.6232,115100.0
2005-01-13 12:30:00,121.99,122.28,121.99,122.15,175500.0,92.6384,92.8587,92.6384,92.7599,175500.0
2005-01-13 13:00:00,122.17,122.35,122.07,122.09,188700.0,92.7751,92.9118,92.6992,92.7144,188700.0
2005-01-13 13:30:00,122.1,122.8,122.08,122.8,398400.0,92.722,93.2535,92.7068,93.2535,398400.0
2005-01-13 14:00:00,122.8,122.87,122.59,122.81,522900.0,93.2535,93.3067,93.0941,93.2611,522900.0
2005-01-13 14:30:00,122.81,122.85,122.19,122.34,640300.0,93.2611,93.2915,92.7903,92.9042,640300.0
2005-01-13 15:00:00,122.35,122.45,121.54,121.55,838100.0,92.9118,92.9878,92.2967,92.3043,838100.0
2005-01-13 15:30:00,121.55,121.7,121.15,121.67,2040000.0,92.3043,92.4182,92.0005,92.3954,2040000.0
2005-01-13 16:00:00,121.62,121.77,121.54,121.65,209100.0,92.3575,92.4714,92.2967,92.3802,209100.0
2005-01-14 09:30:00,122.09,122.5,121.32,122.3,1128100.0,92.7144,93.0257,92.1296,92.8738,1128100.0
2005-01-14 10:00:00,122.34,122.78,121.93,122.78,349500.0,92.9042,93.2384,92.5929,93.2384,349500.0
2005-01-14 10:30:00,122.77,122.77,122.1,122.21,1051700.0,93.2308,93.2308,92.722,92.8055,1051700.0
2005-01-14 11:00:00,122.2,122.39,122.17,122.33,192400.0,92.7979,92.9422,92.7751,92.8966,192400.0
2005-01-14 11:30:00,122.33,122.43,122.16,122.22,302900.0,92.8966,92.9726,92.7675,92.8131,302900.0
2005-01-14 12:00:00,122.26,122.6,122.26,122.55,354700.0,92.8435,93.1017,92.8435,93.0637,354700.0
2005-01-14 12:30:00,122.6,122.72,122.46,122.46,266600.0,93.1017,93.1928,92.9954,92.9954,266600.0
2005-01-14 13:00:00,122.44,122.63,122.36,122.51,110900.0,92.9802,93.1244,92.9194,93.0333,110900.0
2005-01-14 13:30:00,122.51,122.51,122.29,122.29,130600.0,93.0333,93.0333,92.8663,92.8663,130600.0
2005-01-14 14:00:00,122.27,122.43,122.06,122.14,434500.0,92.8511,92.9726,92.6916,92.7523,434500.0
2005-01-14 14:30:00,122.17,122.65,122.17,122.54,279900.0,92.7751,93.1396,92.7751,93.0561,279900.0
2005-01-14 15:00:00,122.56,122.56,122.35,122.48,525900.0,93.0713,93.0713,92.9118,93.0105,525900.0
2005-01-14 15:30:00,122.48,123.1,122.43,123.05,1375000.0,93.0105,93.4814,92.9726,93.4434,1375000.0
2005-01-14 16:00:00,123.03,123.03,122.79,122.83,221300.0,93.4282,93.4282,93.246,93.2763,221300.0
2005-01-18 09:30:00,122.6,123.1,122.42,123.04,1359500.0,93.1017,93.4814,92.965,93.4358,1359500.0
2005-01-18 10:00:00,123.04,123.34,122.77,123.34,721100.0,93.4358,93.6636,93.2308,93.6636,721100.0
2005-01-18 10:30:00,123.34,124.0,123.34,123.75,1362500.0,93.6636,94.1648,93.6636,93.975,1362500.0
2005-01-18 11:00:00,123.77,123.8,123.51,123.76,311400.0,93.9902,94.0129,93.7927,93.9826,311400.0
2005-01-18 11:30:00,123.77,124.17,123.75,124.03,663500.0,93.9902,94.2939,93.975,94.1876,663500.0
2005-01-18 12:00:00,124.04,124.45,124.02,124.25,546400.0,94.1952,94.5065,94.18,94.3547,546400.0
2005-01-18 12:30:00,124.24,124.29,124.12,124.13,94500.0,94.3471,94.385,94.2559,94.2635,94500.0
2005-01-18 13:00:00,124.13,124.19,123.85,123.97,397500.0,94.2635,94.3091,94.0509,94.142,397500.0
2005-01-18 13:30:00,123.98,124.47,123.98,124.2,245900.0,94.1496,94.5217,94.1496,94.3167,245900.0
2005-01-18 14:00:00,124.21,124.45,124.18,124.43,244900.0,94.3243,94.5065,94.3015,94.4914,244900.0
2005-01-18 14:30:00,124.42,124.51,123.91,124.17,571900.0,94.4838,94.5521,94.0965,94.2939,571900.0
2005-01-18 15:00:00,124.17,124.51,124.07,124.31,459600.0,94.2939,94.5521,94.218,94.4002,459600.0
2005-01-18 15:30:00,124.33,124.81,124.2,124.64,955200.0,94.4154,94.7799,94.3167,94.6508,955200.0
2005-01-18 16:00:00,124.55,124.61,124.25,124.35,279100.0,94.5825,94.628,94.3547,94.4306,279100.0
2005-01-19 09:30:00,124.29,124.75,124.04,124.38,1014700.0,94.385,94.7344,94.1952,94.4534,1014700.0
2005-01-19 10:00:00,124.38,124.61,124.17,124.27,1161900.0,94.4534,94.628,94.2939,94.3699,1161900.0
2005-01-19 10:30:00,124.28,124.32,124.0,124.03,1251600.0,94.3774,94.4078,94.1648,94.1876,1251600.0
2005-01-19 11:00:00,124.05,124.19,123.71,123.95,957600.0,94.2028,94.3091,93.9446,94.1268,957600.0
2005-01-19 11:30:00,123.98,124.15,123.9,123.92,257400.0,94.1496,94.2787,94.0889,94.1041,257400.0
2005-01-19 12:00:00,123.94,124.02,123.75,123.99,390500.0,94.1193,94.18,93.975,94.1572,390500.0
2005-01-19 12:30:00,123.97,124.25,123.93,124.25,136600.0,94.142,94.3547,94.1117,94.3547,136600.0
2005-01-19 13:00:00,124.25,124.45,124.12,124.27,190500.0,94.3547,94.5065,94.2559,94.3699,190500.0
2005-01-19 13:30:00,124.26,124.28,123.93,124.0,281100.0,94.3623,94.3774,94.1117,94.1648,281100.0
2005-01-19 14:00:00,124.01,124.2,123.92,124.2,504000.0,94.1724,94.3167,94.1041,94.3167,504000.0
2005-01-19 14:30:00,124.22,124.27,124.0,124.07,389900.0,94.3319,94.3699,94.1648,94.218,389900.0
2005-01-19 15:00:00,124.08,124.15,122.8,122.8,1053300.0,94.2256,94.2787,93.2535,93.2535,1053300.0
2005-01-19 15:30:00,122.8,123.11,122.65,122.92,1498100.0,93.2535,93.489,93.1396,93.3447,1498100.0
2005-01-19 16:00:00,122.9,122.93,122.59,122.61,500200.0,93.3295,93.3523,93.0941,93.1093,500200.0
2005-01-20 09:30:00,122.14,122.46,121.73,121.84,2351000.0,92.7523,92.9954,92.441,92.5245,2351000.0
2005-01-20 10:00:00,121.8,122.34,121.63,121.91,1590900.0,92.4942,92.9042,92.3651,92.5777,1590900.0
2005-01-20 10:30:00,121.91,122.35,121.76,122.13,662700.0,92.5777,92.9118,92.4638,92.7448,662700.0
2005-01-20 11:00:00,122.1,122.95,122.1,122.39,1077800.0,92.722,93.3675,92.722,92.9422,1077800.0
2005-01-20 11:30:00,122.39,122.97,122.38,122.77,620200.0,92.9422,93.3826,92.9346,93.2308,620200.0
2005-01-20 12:00:00,122.73,122.77,122.55,122.65,413900.0,93.2004,93.2308,93.0637,93.1396,413900.0
2005-01-20 12:30:00,122.65,122.78,122.33,122.37,397200.0,93.1396,93.2384,92.8966,92.927,397200.0
2005-01-20 13:00:00,122.38,122.65,121.73,121.95,1661400.0,92.9346,93.1396,92.441,92.6081,1661400.0
2005-01-20 13:30:00,121.93,122.2,121.85,122.12,557000.0,92.5929,92.7979,92.5321,92.7372,557000.0
2005-01-20 14:00:00,122.12,122.81,122.12,122.48,1173600.0,92.7372,93.2611,92.7372,93.0105,1173600.0
2005-01-20 14:30:00,122.47,122.75,122.35,122.46,494600.0,93.0029,93.2156,92.9118,92.9954,494600.0
2005-01-20 15:00:00,122.44,122.7,122.14,122.23,716600.0,92.9802,93.1776,92.7523,92.8207,716600.0
2005-01-20 15:30:00,122.23,122.31,121.0,121.95,1452600.0,92.8207,92.8814,91.8866,92.6081,1452600.0
2005-01-20 16:00:00,121.86,122.0,121.64,121.73,244600.0,92.5397,92.646,92.3726,92.441,244600.0
2005-01-21 09:30:00,122.05,122.3,121.82,122.3,722800.0,92.684,92.8738,92.5093,92.8738,722800.0
2005-01-21 10:00:00,122.3,122.74,121.95,122.71,920700.0,92.8738,93.208,92.6081,93.1852,920700.0
2005-01-21 10:30:00,122.68,122.73,122.33,122.44,922400.0,93.1624,93.2004,92.8966,92.9802,922400.0
2005-01-21 11:00:00,122.44,122.98,122.37,122.82,572900.0,92.9802,93.3902,92.927,93.2687,572900.0
2005-01-21 11:30:00,122.82,122.94,122.6,122.65,453000.0,93.2687,93.3599,93.1017,93.1396,453000.0
2005-01-21 12:00:00,122.65,122.75,122.5,122.65,273200.0,93.1396,93.2156,93.0257,93.1396,273200.0
2005-01-21 12:30:00,122.61,122.77,122.58,122.66,235600.0,93.1093,93.2308,93.0865,93.1472,235600.0
2005-01-21 13:00:00,122.67,122.71,122.35,122.4,310200.0,93.1548,93.1852,92.9118,92.9498,310200.0
2005-01-21 13:30:00,122.4,122.41,121.72,122.0,1012500.0,92.9498,92.9574,92.4334,92.646,1012500.0
2005-01-21 14:00:00,122.0,122.51,121.81,122.31,655300.0,92.646,93.0333,92.5017,92.8814,655300.0
2005-01-21 14:30:00,122.32,122.4,121.51,121.52,1437500.0,92.889,92.9498,92.2739,92.2815,1437500.0
2005-01-21 15:00:00,121.51,122.15,121.15,121.77,1526400.0,92.2739,92.7599,92.0005,92.4714,1526400.0
2005-01-21 15:30:00,121.78,121.86,121.48,121.61,1343800.0,92.479,92.5397,92.2511,92.3499,1343800.0
2005-01-21 16:00:00,121.68,121.84,121.51,121.58,176100.0,92.403,92.5245,92.2739,92.3271,176100.0
2005-01-24 09:30:00,121.92,122.5,121.34,121.42,2028600.0,92.5853,93.0257,92.1448,92.2056,2028600.0
2005-01-24 10:00:00,121.44,121.75,121.06,121.37,954100.0,92.2208,92.4562,91.9322,92.1676,954100.0
2005-01-24 10:30:00,121.4,121.69,121.1,121.25,624100.0,92.1904,92.4106,91.9626,92.0765,624100.0
2005-01-24 11:00:00,121.28,121.57,121.01,121.35,395200.0,92.0993,92.3195,91.8942,92.1524,395200.0
2005-01-24 11:30:00,121.34,121.57,121.27,121.39,189400.0,92.1448,92.3195,92.0917,92.1828,189400.0
2005-01-24 12:00:00,121.43,121.5,121.15,121.22,260000.0,92.2132,92.2663,92.0005,92.0537,260000.0
2005-01-24 12:30:00,121.21,121.4,121.1,121.24,493200.0,92.0461,92.1904,91.9626,92.0689,493200.0
2005-01-24 13:00:00,121.24,121.67,121.24,121.55,371100.0,92.0689,92.3954,92.0689,92.3043,371100.0
2005-01-24 13:30:00,121.53,121.58,121.18,121.21,213900.0,92.2891,92.3271,92.0233,92.0461,213900.0
2005-01-24 14:00:00,121.21,121.42,120.84,120.84,351900.0,92.0461,92.2056,91.7651,91.7651,351900.0
2005-01-24 14:30:00,120.81,120.92,120.4,120.58,847000.0,91.7424,91.8259,91.431,91.5677,847000.0
2005-01-24 15:00:00,120.56,120.76,120.4,120.66,652300.0,91.5525,91.7044,91.431,91.6284,652300.0
2005-01-24 15:30:00,120.69,120.73,120.17,120.37,977500.0,91.6512,91.6816,91.2563,91.4082,977500.0
2005-01-24 16:00:00,120.4,120.71,120.3,120.68,236400.0,91.431,91.6664,91.3551,91.6436,236400.0
2005-01-25 09:30:00,121.16,121.87,121.05,121.64,2263800.0,92.0081,92.5473,91.9246,92.3726,2263800.0
2005-01-25 10:00:00,121.64,121.92,121.54,121.9,907800.0,92.3726,92.5853,92.2967,92.5701,907800.0
2005-01-25 10:30:00,121.86,122.2,121.67,121.77,379100.0,92.5397,92.7979,92.3954,92.4714,379100.0
2005-01-25 11:00:00,121.76,121.8,121.36,121.49,333200.0,92.4638,92.4942,92.16,92.2587,333200.0
2005-01-25 11:30:00,121.49,121.55,120.73,120.81,1311700.0,92.2587,92.3043,91.6816,91.7424,1311700.0
2005-01-25 12:00:00,120.81,120.82,120.46,120.74,778800.0,91.7424,91.7499,91.4766,91.6892,778800.0
2005-01-25 12:30:00,120.74,120.92,120.71,120.74,217200.0,91.6892,91.8259,91.6664,91.6892,217200.0
2005-01-25 13:00:00,120.75,121.27,120.75,121.17,326200.0,91.6968,92.0917,91.6968,92.0157,326200.0
2005-01-25 13:30:00,121.19,121.2,120.97,120.98,194200.0,92.0309,92.0385,91.8639,91.8714,194200.0
2005-01-25 14:00:00,120.99,121.05,120.74,120.8,452300.0,91.879,91.9246,91.6892,91.7348,452300.0
2005-01-25 14:30:00,120.81,121.0,120.72,120.84,474700.0,91.7424,91.8866,91.674,91.7651,474700.0
2005-01-25 15:00:00,120.85,121.12,120.51,120.62,1175200.0,91.7727,91.9778,91.5145,91.5981,1175200.0
2005-01-25 15:30:00,120.62,121.54,120.52,120.71,906900.0,91.5981,92.2967,91.5221,91.6664,906900.0
2005-01-25 16:00:00,120.71,121.06,120.69,120.92,294000.0,91.6664,91.9322,91.6512,91.8259,294000.0
2005-01-26 09:30:00,121.42,121.63,120.3,121.4,718800.0,92.2056,92.3651,91.3551,92.1904,718800.0
2005-01-26 10:00:00,121.4,121.91,121.4,121.63,781700.0,92.1904,92.5777,92.1904,92.3651,781700.0
2005-01-26 10:30:00,121.63,121.69,121.32,121.63,859100.0,92.3651,92.4106,92.1296,92.3651,859100.0
2005-01-26 11:00:00,121.6,121.83,121.27,121.31,405600.0,92.3423,92.5169,92.0917,92.122,405600.0
2005-01-26 11:30:00,121.26,121.46,121.12,121.32,597300.0,92.0841,92.236,91.9778,92.1296,597300.0
2005-01-26 12:00:00,121.32,121.41,121.24,121.31,431300.0,92.1296,92.198,92.0689,92.122,431300.0
2005-01-26 12:30:00,121.3,121.55,121.28,121.36,149900.0,92.1145,92.3043,92.0993,92.16,149900.0
2005-01-26 13:00:00,121.36,121.65,121.35,121.54,321500.0,92.16,92.3802,92.1524,92.2967,321500.0
2005-01-26 13:30:00,121.56,122.21,121.5,122.17,664100.0,92.3119,92.8055,92.2663,92.7751,664100.0
2005-01-26 14:00:00,122.17,122.29,121.99,122.09,520800.0,92.7751,92.8663,92.6384,92.7144,520800.0
2005-01-26 14:30:00,122.09,122.24,122.04,122.2,439400.0,92.7144,92.8283,92.6764,92.7979,439400.0
2005-01-26 15:00:00,122.21,122.5,121.85,122.38,613800.0,92.8055,93.0257,92.5321,92.9346,613800.0
2005-01-26 15:30:00,122.36,122.9,122.32,122.76,1965100.0,92.9194,93.3295,92.889,93.2232,1965100.0
2005-01-26 16:00:00,122.79,122.83,122.49,122.66,313700.0,93.246,93.2763,93.0181,93.1472,313700.0
2005-01-27 09:30:00,122.38,122.76,122.15,122.71,1318200.0,92.9346,93.2232,92.7599,93.1852,1318200.0
2005-01-27 10:00:00,122.72,123.08,122.59,122.79,1435400.0,93.1928,93.4662,93.0941,93.246,1435400.0
2005-01-27 10:30:00,122.79,123.45,122.75,123.32,1106000.0,93.246,93.7472,93.2156,93.6484,1106000.0
2005-01-27 11:00:00,123.32,123.66,123.32,123.43,846500.0,93.6484,93.9066,93.6484,93.732,846500.0
2005-01-27 11:30:00,123.43,123.73,123.34,123.6,277200.0,93.732,93.9598,93.6636,93.8611,277200.0
2005-01-27 12:00:00,123.62,123.62,123.17,123.23,218700.0,93.8762,93.8762,93.5345,93.5801,218700.0
2005-01-27 12:30:00,123.2,123.39,123.18,123.33,372200.0,93.5573,93.7016,93.5421,93.656,372200.0
2005-01-27 13:00:00,123.33,123.41,123.0,123.0,315700.0,93.656,93.7168,93.4054,93.4054,315700.0
2005-01-27 13:30:00,123.0,123.14,122.65,122.74,985700.0,93.4054,93.5117,93.1396,93.208,985700.0
2005-01-27 14:00:00,122.72,123.0,122.66,122.82,415500.0,93.1928,93.4054,93.1472,93.2687,415500.0
2005-01-27 14:30:00,122.82,122.97,122.38,122.56,522200.0,93.2687,93.3826,92.9346,93.0713,522200.0
2005-01-27 15:00:00,122.51,123.18,122.3,123.13,618600.0,93.0333,93.5421,92.8738,93.5041,618600.0
2005-01-27 15:30:00,123.11,123.24,122.93,122.95,948600.0,93.489,93.5877,93.3523,93.3675,948600.0
2005-01-27 16:00:00,122.98,123.15,122.92,122.98,307100.0,93.3902,93.5193,93.3447,93.3902,307100.0
2005-01-28 09:30:00,123.19,123.3,122.51,122.57,788600.0,93.5497,93.6332,93.0333,93.0789,788600.0
2005-01-28 10:00:00,122.58,122.93,122.32,122.92,663500.0,93.0865,93.3523,92.889,93.3447,663500.0
2005-01-28 10:30:00,122.87,123.05,12.64,122.6,1343000.0,93.3067,93.4434,9.5987,93.1017,1343000.0
2005-01-28 11:00:00,122.59,122.68,121.55,121.86,1375300.0,93.0941,93.1624,92.3043,92.5397,1375300.0
2005-01-28 11:30:00,121.83,121.99,121.7,121.84,632800.0,92.5169,92.6384,92.4182,92.5245,632800.0
2005-01-28 12:00:00,121.83,122.03,121.83,122.01,205200.0,92.5169,92.6688,92.5169,92.6536,205200.0
2005-01-28 12:30:00,122.0,122.18,121.77,121.84,484800.0,92.646,92.7827,92.4714,92.5245,484800.0
2005-01-28 13:00:00,121.84,122.12,121.67,121.98,489900.0,92.5245,92.7372,92.3954,92.6308,489900.0
2005-01-28 13:30:00,121.98,122.0,121.71,121.73,668700.0,92.6308,92.646,92.4258,92.441,668700.0
2005-01-28 14:00:00,121.75,121.83,121.37,121.54,664200.0,92.4562,92.5169,92.1676,92.2967,664200.0
2005-01-28 14:30:00,121.55,121.91,121.46,121.7,372300.0,92.3043,92.5777,92.236,92.4182,372300.0
2005-01-28 15:00:00,121.67,121.87,121.55,121.66,280800.0,92.3954,92.5473,92.3043,92.3878,280800.0
2005-01-28 15:30:00,121.66,122.48,121.57,122.19,1121900.0,92.3878,93.0105,92.3195,92.7903,1121900.0
2005-01-28 16:00:00,122.21,122.73,121.89,122.73,446100.0,92.8055,93.2004,92.5625,93.2004,446100.0
2005-01-31 09:30:00,123.45,123.78,123.27,123.66,1336500.0,93.7472,93.9978,93.6105,93.9066,1336500.0
2005-01-31 10:00:00,123.67,123.95,123.3,123.58,917900.0,93.9142,94.1268,93.6332,93.8459,917900.0
2005-01-31 10:30:00,123.55,123.65,123.36,123.4,251300.0,93.8231,93.899,93.6788,93.7092,251300.0
2005-01-31 11:00:00,123.4,123.46,123.14,123.39,390000.0,93.7092,93.7547,93.5117,93.7016,390000.0
2005-01-31 11:30:00,123.39,123.47,123.3,123.41,281700.0,93.7016,93.7623,93.6332,93.7168,281700.0
2005-01-31 12:00:00,123.42,123.82,123.3,123.77,372200.0,93.7244,94.0281,93.6332,93.9902,372200.0
2005-01-31 12:30:00,123.76,123.8,123.66,123.8,291200.0,93.9826,94.0129,93.9066,94.0129,291200.0
2005-01-31 13:00:00,123.8,123.8,123.61,123.69,127300.0,94.0129,94.0129,93.8687,93.9294,127300.0
2005-01-31 13:30:00,123.68,123.72,123.45,123.68,142400.0,93.9218,93.9522,93.7472,93.9218,142400.0
2005-01-31 14:00:00,123.68,124.23,123.25,123.86,851000.0,93.9218,94.3395,93.5953,94.0585,851000.0
2005-01-31 14:30:00,123.85,124.34,123.73,124.16,934700.0,94.0509,94.423,93.9598,94.2863,934700.0
2005-01-31 15:00:00,124.16,124.27,123.76,123.93,1209200.0,94.2863,94.3699,93.9826,94.1117,1209200.0
2005-01-31 15:30:00,123.95,124.5,123.7,124.21,1574500.0,94.1268,94.5445,93.937,94.3243,1574500.0
2005-01-31 16:00:00,124.2,124.46,123.8,124.23,447800.0,94.3167,94.5141,94.0129,94.3395,447800.0
2005-02-01 09:30:00,124.25,124.43,124.06,124.28,1727800.0,94.3547,94.4914,94.2104,94.3774,1727800.0
2005-02-01 10:00:00,124.26,124.7,124.15,124.7,785700.0,94.3623,94.6964,94.2787,94.6964,785700.0
2005-02-01 10:30:00,124.66,124.98,124.62,124.75,840300.0,94.666,94.909,94.6356,94.7344,840300.0
2005-02-01 11:00:00,124.75,125.18,124.73,124.93,792600.0,94.7344,95.0609,94.7192,94.8711,792600.0
2005-02-01 11:30:00,124.94,125.24,124.91,125.05,704900.0,94.8786,95.1065,94.8559,94.9622,704900.0
2005-02-01 12:00:00,125.07,125.37,125.04,125.08,286200.0,94.9774,95.2052,94.9546,94.985,286200.0
2005-02-01 12:30:00,125.08,125.17,124.87,124.93,332400.0,94.985,95.0533,94.8255,94.8711,332400.0
2005-02-01 13:00:00,124.93,124.98,124.65,124.83,307800.0,94.8711,94.909,94.6584,94.7951,307800.0
2005-02-01 13:30:00,124.81,124.99,124.69,124.98,182800.0,94.7799,94.9166,94.6888,94.909,182800.0
2005-02-01 14:00:00,125.0,125.1,124.85,124.89,339100.0,94.9242,95.0002,94.8103,94.8407,339100.0
2005-02-01 14:30:00,124.91,125.21,124.8,124.89,327600.0,94.8559,95.0837,94.7723,94.8407,327600.0
2005-02-01 15:00:00,124.88,125.0,124.7,124.75,314400.0,94.8331,94.9242,94.6964,94.7344,314400.0
2005-02-01 15:30:00,124.75,124.97,124.7,124.95,617800.0,94.7344,94.9014,94.6964,94.8862,617800.0
2005-02-01 16:00:00,124.95,125.05,124.73,124.95,366000.0,94.8862,94.9622,94.7192,94.8862,366000.0
2005-02-02 09:30:00,125.12,125.33,124.94,124.98,841900.0,95.0153,95.1748,94.8786,94.909,841900.0
2005-02-02 10:00:00,125.0,125.15,124.92,125.15,668100.0,94.9242,95.0381,94.8635,95.0381,668100.0
2005-02-02 10:30:00,125.14,125.48,125.07,125.42,676800.0,95.0305,95.2887,94.9774,95.2432,676800.0
2005-02-02 11:00:00,125.4,125.46,125.26,125.33,227700.0,95.228,95.2735,95.1217,95.1748,227700.0
2005-02-02 11:30:00,125.35,125.36,125.2,125.36,253700.0,95.19,95.1976,95.0761,95.1976,253700.0
2005-02-02 12:00:00,125.32,125.36,125.1,125.1,527200.0,95.1672,95.1976,95.0002,95.0002,527200.0
2005-02-02 12:30:00,125.12,125.24,125.06,125.2,272000.0,95.0153,95.1065,94.9698,95.0761,272000.0
2005-02-02 13:00:00,125.2,125.27,125.11,125.27,262300.0,95.0761,95.1292,95.0077,95.1292,262300.0
2005-02-02 13:30:00,125.27,125.29,125.16,125.21,467500.0,95.1292,95.1444,95.0457,95.0837,467500.0
2005-02-02 14:00:00,125.22,125.99,125.21,125.82,940400.0,95.0913,95.676,95.0837,95.5469,940400.0
2005-02-02 14:30:00,125.82,125.89,125.23,125.54,552000.0,95.5469,95.6001,95.0989,95.3343,552000.0
2005-02-02 15:00:00,125.55,125.6,125.12,125.36,883700.0,95.3419,95.3798,95.0153,95.1976,883700.0
2005-02-02 15:30:00,125.37,125.74,125.25,125.74,923000.0,95.2052,95.4862,95.1141,95.4862,923000.0
2005-02-02 16:00:00,125.74,125.88,125.68,125.82,236000.0,95.4862,95.5925,95.4406,95.5469,236000.0
2005-02-03 09:30:00,125.56,125.7,125.06,125.42,1404100.0,95.3495,95.4558,94.9698,95.2432,1404100.0
2005-02-03 10:00:00,125.42,125.43,124.88,124.99,965500.0,95.2432,95.2508,94.8331,94.9166,965500.0
2005-02-03 10:30:00,124.98,125.09,124.76,124.79,784300.0,94.909,94.9926,94.742,94.7647,784300.0
2005-02-03 11:00:00,124.79,124.8,124.5,124.69,651700.0,94.7647,94.7723,94.5445,94.6888,651700.0
2005-02-03 11:30:00,124.67,124.9,124.65,124.81,406100.0,94.6736,94.8483,94.6584,94.7799,406100.0
2005-02-03 12:00:00,124.82,124.89,124.68,124.87,216200.0,94.7875,94.8407,94.6812,94.8255,216200.0
2005-02-03 12:30:00,124.86,124.95,124.25,124.54,599300.0,94.8179,94.8862,94.3547,94.5749,599300.0
2005-02-03 13:00:00,124.55,124.78,124.54,124.71,189300.0,94.5825,94.7571,94.5749,94.704,189300.0
2005-02-03 13:30:00,124.72,125.08,124.71,125.07,301200.0,94.7116,94.985,94.704,94.9774,301200.0
2005-02-03 14:00:00,125.07,125.3,124.99,124.99,459300.0,94.9774,95.152,94.9166,94.9166,459300.0
2005-02-03 14:30:00,124.98,125.14,124.88,125.05,278400.0,94.909,95.0305,94.8331,94.9622,278400.0
2005-02-03 15:00:00,125.04,125.24,124.8,125.13,303500.0,94.9546,95.1065,94.7723,95.0229,303500.0
2005-02-03 15:30:00,125.15,125.38,124.22,125.36,621500.0,95.0381,95.2128,94.3319,95.1976,621500.0
2005-02-03 16:00:00,125.4,125.45,125.13,125.15,146400.0,95.228,95.2659,95.0229,95.0381,146400.0
2005-02-04 09:30:00,125.21,126.09,125.06,126.01,940200.0,95.0837,95.752,94.9698,95.6912,940200.0
2005-02-04 10:00:00,126.04,126.4,125.15,126.3,905600.0,95.714,95.9874,95.0381,95.9114,905600.0
2005-02-04 10:30:00,126.27,126.4,125.98,126.2,543600.0,95.8886,95.9874,95.6684,95.8355,543600.0
2005-02-04 11:00:00,126.2,126.32,125.87,125.92,625300.0,95.8355,95.9266,95.5849,95.6229,625300.0
2005-02-04 11:30:00,125.93,126.11,125.9,125.98,294300.0,95.6304,95.7671,95.6077,95.6684,294300.0
2005-02-04 12:00:00,125.97,126.2,125.97,126.14,354400.0,95.6608,95.8355,95.6608,95.7899,354400.0
2005-02-04 12:30:00,126.13,126.25,126.0,126.2,444500.0,95.7823,95.8735,95.6836,95.8355,444500.0
2005-02-04 13:00:00,126.19,126.3,126.1,126.23,198900.0,95.8279,95.9114,95.7595,95.8583,198900.0
2005-02-04 13:30:00,126.23,126.65,126.22,126.45,546100.0,95.8583,96.1772,95.8507,96.0253,546100.0
2005-02-04 14:00:00,126.49,126.68,126.15,126.59,568400.0,96.0557,96.2,95.7975,96.1316,568400.0
2005-02-04 14:30:00,126.59,126.67,126.47,126.53,381100.0,96.1316,96.1924,96.0405,96.0861,381100.0
2005-02-04 15:00:00,126.53,126.84,126.41,126.82,656000.0,96.0861,96.3215,95.995,96.3063,656000.0
2005-02-04 15:30:00,126.81,127.06,126.79,126.96,2013700.0,96.2987,96.4886,96.2835,96.4126,2013700.0
2005-02-04 16:00:00,126.93,126.95,126.73,126.88,406400.0,96.3898,96.405,96.238,96.3519,406400.0
2005-02-07 09:30:00,127.05,127.49,127.05,127.49,895300.0,96.481,96.8151,96.481,96.8151,895300.0
2005-02-07 10:00:00,127.49,127.55,127.23,127.23,622000.0,96.8151,96.8607,96.6177,96.6177,622000.0
2005-02-07 10:30:00,127.25,127.43,127.03,127.37,525900.0,96.6328,96.7695,96.4658,96.724,525900.0
2005-02-07 11:00:00,127.39,127.5,127.29,127.36,97000.0,96.7392,96.8227,96.6632,96.7164,97000.0
2005-02-07 11:30:00,127.36,127.36,127.15,127.2,115400.0,96.7164,96.7164,96.5569,96.5949,115400.0
2005-02-07 12:00:00,127.2,127.2,126.8,126.91,732200.0,96.5949,96.5949,96.2911,96.3747,732200.0
2005-02-07 12:30:00,126.91,127.15,126.85,127.01,216200.0,96.3747,96.5569,96.3291,96.4506,216200.0
2005-02-07 13:00:00,127.0,127.06,126.81,126.92,362800.0,96.443,96.4886,96.2987,96.3822,362800.0
2005-02-07 13:30:00,126.93,126.98,126.21,126.21,604100.0,96.3898,96.4278,95.8431,95.8431,604100.0
2005-02-07 14:00:00,126.21,126.59,126.18,126.56,254800.0,95.8431,96.1316,95.8203,96.1089,254800.0
2005-02-07 14:30:00,126.56,126.73,126.48,126.67,209200.0,96.1089,96.238,96.0481,96.1924,209200.0
2005-02-07 15:00:00,126.66,126.9,126.6,126.86,341500.0,96.1848,96.3671,96.1392,96.3367,341500.0
2005-02-07 15:30:00,126.83,126.88,126.6,126.76,725100.0,96.3139,96.3519,96.1392,96.2607,725100.0
2005-02-07 16:00:00,126.77,126.9,126.69,126.78,145700.0,96.2683,96.3671,96.2076,96.2759,145700.0
2005-02-08 09:30:00,126.71,127.22,126.69,127.2,352100.0,96.2228,96.6101,96.2076,96.5949,352100.0
2005-02-08 10:00:00,127.25,127.38,127.12,127.12,933300.0,96.6328,96.7316,96.5341,96.5341,933300.0
2005-02-08 10:30:00,127.12,127.46,127.12,127.21,344400.0,96.5341,96.7923,96.5341,96.6025,344400.0
2005-02-08 11:00:00,127.15,127.25,126.98,127.17,248400.0,96.5569,96.6328,96.4278,96.5721,248400.0
2005-02-08 11:30:00,127.19,127.2,126.93,126.96,215400.0,96.5873,96.5949,96.3898,96.4126,215400.0
2005-02-08 12:00:00,126.93,126.97,126.6,126.68,472300.0,96.3898,96.4202,96.1392,96.2,472300.0
2005-02-08 12:30:00,126.7,126.88,126.62,126.75,278000.0,96.2152,96.3519,96.1544,96.2532,278000.0
2005-02-08 13:00:00,126.76,127.04,126.69,127.04,424800.0,96.2607,96.4734,96.2076,96.4734,424800.0
2005-02-08 13:30:00,127.04,127.06,126.91,127.04,546200.0,96.4734,96.4886,96.3747,96.4734,546200.0
2005-02-08 14:00:00,127.04,127.13,126.95,127.02,189200.0,96.4734,96.5417,96.405,96.4582,189200.0
2005-02-08 14:30:00,127.01,127.12,126.89,127.12,138100.0,96.4506,96.5341,96.3595,96.5341,138100.0
2005-02-08 15:00:00,127.13,127.25,127.01,127.07,245800.0,96.5417,96.6328,96.4506,96.4962,245800.0
2005-02-08 15:30:00,127.05,127.3,127.01,127.11,445200.0,96.481,96.6708,96.4506,96.5265,445200.0
2005-02-08 16:00:00,127.15,127.15,126.78,127.0,411300.0,96.5569,96.5569,96.2759,96.443,411300.0
2005-02-09 09:30:00,127.48,127.5,126.82,126.87,555900.0,96.8075,96.8227,96.3063,96.3443,555900.0
2005-02-09 10:00:00,126.87,126.98,125.89,125.98,1540900.0,96.3443,96.4278,95.6001,95.6684,1540900.0
2005-02-09 10:30:00,125.97,126.07,125.66,125.88,1296400.0,95.6608,95.7368,95.4254,95.5925,1296400.0
2005-02-09 11:00:00,125.9,126.05,125.82,125.95,632000.0,95.6077,95.7216,95.5469,95.6456,632000.0
2005-02-09 11:30:00,125.95,126.02,125.77,125.85,323100.0,95.6456,95.6988,95.5089,95.5697,323100.0
2005-02-09 12:00:00,125.85,126.0,125.81,125.85,711400.0,95.5697,95.6836,95.5393,95.5697,711400.0
2005-02-09 12:30:00,125.85,126.05,125.82,125.87,257200.0,95.5697,95.7216,95.5469,95.5849,257200.0
2005-02-09 13:00:00,125.88,126.03,125.75,125.89,505600.0,95.5925,95.7064,95.4938,95.6001,505600.0
2005-02-09 13:30:00,125.88,125.99,125.79,125.83,343000.0,95.5925,95.676,95.5241,95.5545,343000.0
2005-02-09 14:00:00,125.83,125.84,125.32,125.43,1342200.0,95.5545,95.5621,95.1672,95.2508,1342200.0
2005-02-09 14:30:00,125.41,125.69,125.38,125.48,644400.0,95.2356,95.4482,95.2128,95.2887,644400.0
2005-02-09 15:00:00,125.47,125.5,125.13,125.2,1573600.0,95.2811,95.3039,95.0229,95.0761,1573600.0
2005-02-09 15:30:00,125.2,125.26,124.35,124.6,2140200.0,95.0761,95.1217,94.4306,94.6205,2140200.0
2005-02-09 16:00:00,124.64,124.77,124.43,124.44,610400.0,94.6508,94.7496,94.4914,94.499,610400.0
2005-02-10 09:30:00,124.74,125.0,124.63,124.67,1009600.0,94.7268,94.9242,94.6432,94.6736,1009600.0
2005-02-10 10:00:00,124.65,124.96,124.62,124.69,971400.0,94.6584,94.8938,94.6356,94.6888,971400.0
2005-02-10 10:30:00,124.72,124.76,124.03,124.16,1259800.0,94.7116,94.742,94.1876,94.2863,1259800.0
2005-02-10 11:00:00,124.17,124.19,123.81,124.0,914000.0,94.2939,94.3091,94.0205,94.1648,914000.0
2005-02-10 11:30:00,123.99,124.62,123.96,124.57,1113600.0,94.1572,94.6356,94.1344,94.5977,1113600.0
2005-02-10 12:00:00,124.57,124.9,124.35,124.65,638700.0,94.5977,94.8483,94.4306,94.6584,638700.0
2005-02-10 12:30:00,124.67,124.9,124.6,124.6,539900.0,94.6736,94.8483,94.6205,94.6205,539900.0
2005-02-10 13:00:00,124.61,124.91,124.42,124.9,367600.0,94.628,94.8559,94.4838,94.8483,367600.0
2005-02-10 13:30:00,124.9,125.2,124.8,125.15,450700.0,94.8483,95.0761,94.7723,95.0381,450700.0
2005-02-10 14:00:00,125.15,125.23,124.98,125.07,607000.0,95.0381,95.0989,94.909,94.9774,607000.0
2005-02-10 14:30:00,125.07,125.07,124.51,124.86,424700.0,94.9774,94.9774,94.5521,94.8179,424700.0
2005-02-10 15:00:00,124.88,125.2,124.87,125.13,560500.0,94.8331,95.0761,94.8255,95.0229,560500.0
2005-02-10 15:30:00,125.14,125.19,124.78,124.82,822200.0,95.0305,95.0685,94.7571,94.7875,822200.0
2005-02-10 16:00:00,124.8,124.89,124.6,124.6,233400.0,94.7723,94.8407,94.6205,94.6205,233400.0
2005-02-11 09:30:00,124.65,124.69,123.91,124.09,815600.0,94.6584,94.6888,94.0965,94.2332,815600.0
2005-02-11 10:00:00,124.08,124.48,123.76,124.44,1278700.0,94.2256,94.5293,93.9826,94.499,1278700.0
2005-02-11 10:30:00,124.44,124.82,124.37,124.63,556800.0,94.499,94.7875,94.4458,94.6432,556800.0
2005-02-11 11:00:00,124.67,126.1,124.66,126.09,980200.0,94.6736,95.7595,94.666,95.752,980200.0
2005-02-11 11:30:00,126.14,126.27,125.68,125.88,1218800.0,95.7899,95.8886,95.4406,95.5925,1218800.0
2005-02-11 12:00:00,125.87,125.91,125.62,125.82,283700.0,95.5849,95.6153,95.395,95.5469,283700.0
2005-02-11 12:30:00,125.81,126.09,125.79,126.02,241700.0,95.5393,95.752,95.5241,95.6988,241700.0
2005-02-11 13:00:00,126.04,126.07,125.81,125.98,313300.0,95.714,95.7368,95.5393,95.6684,313300.0
2005-02-11 13:30:00,125.98,126.7,125.95,126.52,879000.0,95.6684,96.2152,95.6456,96.0785,879000.0
2005-02-11 14:00:00,126.54,126.56,126.34,126.46,212300.0,96.0937,96.1089,95.9418,96.0329,212300.0
2005-02-11 14:30:00,126.46,126.66,126.39,126.41,392500.0,96.0329,96.1848,95.9798,95.995,392500.0
2005-02-11 15:00:00,126.42,126.58,126.15,126.54,576400.0,96.0026,96.1241,95.7975,96.0937,576400.0
2005-02-11 15:30:00,126.54,126.74,126.0,126.43,802900.0,96.0937,96.2456,95.6836,96.0101,802900.0
2005-02-11 16:00:00,126.48,126.73,126.38,126.7,240400.0,96.0481,96.238,95.9722,96.2152,240400.0
2005-02-14 09:30:00,126.4,127.0,126.39,126.55,563200.0,95.9874,96.443,95.9798,96.1013,563200.0
2005-02-14 10:00:00,126.55,126.74,126.35,126.71,404000.0,96.1013,96.2456,95.9494,96.2228,404000.0
2005-02-14 10:30:00,126.71,126.78,126.29,126.37,289600.0,96.2228,96.2759,95.9038,95.9646,289600.0
2005-02-14 11:00:00,126.37,126.59,126.33,126.57,210700.0,95.9646,96.1316,95.9342,96.1165,210700.0
2005-02-14 11:30:00,126.59,126.66,126.51,126.61,92800.0,96.1316,96.1848,96.0709,96.1468,92800.0
2005-02-14 12:00:00,126.56,126.65,126.46,126.58,65300.0,96.1089,96.1772,96.0329,96.1241,65300.0
2005-02-14 12:30:00,126.54,126.62,126.47,126.51,139500.0,96.0937,96.1544,96.0405,96.0709,139500.0
2005-02-14 13:00:00,126.54,126.54,126.32,126.42,227400.0,96.0937,96.0937,95.9266,96.0026,227400.0
2005-02-14 13:30:00,126.49,126.5,125.99,126.0,581600.0,96.0557,96.0633,95.676,95.6836,581600.0
2005-02-14 14:00:00,126.0,126.26,125.72,126.18,697100.0,95.6836,95.881,95.471,95.8203,697100.0
2005-02-14 14:30:00,126.18,126.36,125.98,126.32,304600.0,95.8203,95.957,95.6684,95.9266,304600.0
2005-02-14 15:00:00,126.33,126.41,126.2,126.35,213000.0,95.9342,95.995,95.8355,95.9494,213000.0
2005-02-14 15:30:00,126.35,126.62,126.29,126.6,418700.0,95.9494,96.1544,95.9038,96.1392,418700.0
2005-02-14 16:00:00,126.61,126.78,126.45,126.45,180000.0,96.1468,96.2759,96.0253,96.0253,180000.0
2005-02-15 09:30:00,126.65,126.79,126.49,126.73,834500.0,96.1772,96.2835,96.0557,96.238,834500.0
2005-02-15 10:00:00,126.73,127.08,126.52,126.91,694900.0,96.238,96.5038,96.0785,96.3747,694900.0
2005-02-15 10:30:00,126.94,127.36,126.94,127.26,473700.0,96.3974,96.7164,96.3974,96.6404,473700.0
2005-02-15 11:00:00,127.27,127.35,127.16,127.23,250700.0,96.648,96.7088,96.5645,96.6177,250700.0
2005-02-15 11:30:00,127.24,127.29,127.11,127.21,323300.0,96.6253,96.6632,96.5265,96.6025,323300.0
2005-02-15 12:00:00,127.23,127.27,127.12,127.19,64200.0,96.6177,96.648,96.5341,96.5873,64200.0
2005-02-15 12:30:00,127.21,127.23,127.03,127.04,101000.0,96.6025,96.6177,96.4658,96.4734,101000.0
2005-02-15 13:00:00,127.04,127.05,126.48,126.5,587500.0,96.4734,96.481,96.0481,96.0633,587500.0
2005-02-15 13:30:00,126.49,126.69,125.95,126.11,1034300.0,96.0557,96.2076,95.6456,95.7671,1034300.0
2005-02-15 14:00:00,126.1,126.3,125.83,126.06,1082300.0,95.7595,95.9114,95.5545,95.7292,1082300.0
2005-02-15 14:30:00,126.07,126.39,125.98,126.33,311800.0,95.7368,95.9798,95.6684,95.9342,311800.0
2005-02-15 15:00:00,126.35,126.4,126.22,126.31,211800.0,95.9494,95.9874,95.8507,95.919,211800.0
2005-02-15 15:30:00,126.3,126.76,126.3,126.56,841800.0,95.9114,96.2607,95.9114,96.1089,841800.0
2005-02-15 16:00:00,126.56,126.7,126.54,126.65,295500.0,96.1089,96.2152,96.0937,96.1772,295500.0
2005-02-16 09:30:00,126.4,126.45,126.0,126.16,806700.0,95.9874,96.0253,95.6836,95.8051,806700.0
2005-02-16 10:00:00,126.17,126.72,125.96,126.59,1102200.0,95.8127,96.2304,95.6532,96.1316,1102200.0
2005-02-16 10:30:00,126.59,126.65,125.95,126.34,641000.0,96.1316,96.1772,95.6456,95.9418,641000.0
2005-02-16 11:00:00,126.32,126.59,126.25,126.59,297400.0,95.9266,96.1316,95.8735,96.1316,297400.0
2005-02-16 11:30:00,126.6,126.68,126.46,126.62,234100.0,96.1392,96.2,96.0329,96.1544,234100.0
2005-02-16 12:00:00,126.61,126.61,126.34,126.56,270900.0,96.1468,96.1468,95.9418,96.1089,270900.0
2005-02-16 12:30:00,126.57,127.0,126.5,126.79,398900.0,96.1165,96.443,96.0633,96.2835,398900.0
2005-02-16 13:00:00,126.8,126.89,126.56,126.64,412200.0,96.2911,96.3595,96.1089,96.1696,412200.0
2005-02-16 13:30:00,126.64,126.9,126.4,126.76,282000.0,96.1696,96.3671,95.9874,96.2607,282000.0
2005-02-16 14:00:00,126.79,127.2,126.75,127.08,618000.0,96.2835,96.5949,96.2532,96.5038,618000.0
2005-02-16 14:30:00,127.08,127.7,127.07,127.65,1117700.0,96.5038,96.9746,96.4962,96.9366,1117700.0
2005-02-16 15:00:00,127.75,127.8,127.14,127.23,1364000.0,97.0125,97.0505,96.5493,96.6177,1364000.0
2005-02-16 15:30:00,127.21,127.23,127.02,127.14,885000.0,96.6025,96.6177,96.4582,96.5493,885000.0
2005-02-16 16:00:00,127.14,127.37,126.96,127.06,375000.0,96.5493,96.724,96.4126,96.4886,375000.0
2005-02-17 09:30:00,127.4,127.67,127.2,127.55,1152900.0,96.7468,96.9518,96.5949,96.8607,1152900.0
2005-02-17 10:00:00,127.51,128.78,126.61,126.7,1032400.0,96.8303,97.7947,96.1468,96.2152,1032400.0
2005-02-17 10:30:00,126.67,126.68,125.98,126.41,1052700.0,96.1924,96.2,95.6684,95.995,1052700.0
2005-02-17 11:00:00,126.43,126.55,126.11,126.51,994100.0,96.0101,96.1013,95.7671,96.0709,994100.0
2005-02-17 11:30:00,126.53,126.63,126.25,126.43,183500.0,96.0861,96.162,95.8735,96.0101,183500.0
2005-02-17 12:00:00,126.44,126.85,126.43,126.74,762500.0,96.0177,96.3291,96.0101,96.2456,762500.0
2005-02-17 12:30:00,126.74,126.96,126.65,126.96,115800.0,96.2456,96.4126,96.1772,96.4126,115800.0
2005-02-17 13:00:00,126.95,127.04,126.57,126.66,275700.0,96.405,96.4734,96.1165,96.1848,275700.0
2005-02-17 13:30:00,126.71,126.81,126.44,126.55,271200.0,96.2228,96.2987,96.0177,96.1013,271200.0
2005-02-17 14:00:00,126.53,126.82,126.29,126.69,262600.0,96.0861,96.3063,95.9038,96.2076,262600.0
2005-02-17 14:30:00,126.69,126.7,126.05,126.06,474400.0,96.2076,96.2152,95.7216,95.7292,474400.0
2005-02-17 15:00:00,126.06,126.16,125.85,125.98,824200.0,95.7292,95.8051,95.5697,95.6684,824200.0
2005-02-17 15:30:00,125.97,126.15,125.75,125.86,578100.0,95.6608,95.7975,95.4938,95.5773,578100.0
2005-02-17 16:00:00,125.86,125.95,125.8,125.9,153200.0,95.5773,95.6456,95.5317,95.6077,153200.0
2005-02-18 09:30:00,125.72,126.22,125.65,126.11,1253600.0,95.471,95.8507,95.4178,95.7671,1253600.0
2005-02-18 10:00:00,126.1,126.41,126.05,126.12,670400.0,95.7595,95.995,95.7216,95.7747,670400.0
2005-02-18 10:30:00,126.12,126.24,125.74,125.99,595200.0,95.7747,95.8659,95.4862,95.676,595200.0
2005-02-18 11:00:00,125.98,126.29,125.9,125.96,335400.0,95.6684,95.9038,95.6077,95.6532,335400.0
2005-02-18 11:30:00,125.96,126.03,125.38,125.56,817900.0,95.6532,95.7064,95.2128,95.3495,817900.0
2005-02-18 12:00:00,125.56,125.87,125.33,125.39,529800.0,95.3495,95.5849,95.1748,95.2204,529800.0
2005-02-18 12:30:00,125.39,125.51,125.23,125.38,300600.0,95.2204,95.3115,95.0989,95.2128,300600.0
2005-02-18 13:00:00,125.37,125.45,125.0,125.28,491500.0,95.2052,95.2659,94.9242,95.1368,491500.0
2005-02-18 13:30:00,125.28,125.3,125.14,125.26,194700.0,95.1368,95.152,95.0305,95.1217,194700.0
2005-02-18 14:00:00,125.25,125.52,125.17,125.35,267700.0,95.1141,95.3191,95.0533,95.19,267700.0
2005-02-18 14:30:00,125.37,125.69,125.34,125.5,249700.0,95.2052,95.4482,95.1824,95.3039,249700.0
2005-02-18 15:00:00,125.51,126.45,125.37,125.81,469000.0,95.3115,96.0253,95.2052,95.5393,469000.0
2005-02-18 15:30:00,125.79,125.86,125.44,125.53,821200.0,95.5241,95.5773,95.2583,95.3267,821200.0
2005-02-18 16:00:00,125.51,125.63,125.44,125.49,233700.0,95.3115,95.4026,95.2583,95.2963,233700.0
2005-02-22 09:30:00,124.9,124.99,119.92,124.65,1047900.0,94.8483,94.9166,91.0665,94.6584,1047900.0
2005-02-22 10:00:00,124.65,125.58,124.24,125.38,1720300.0,94.6584,95.3647,94.3471,95.2128,1720300.0
2005-02-22 10:30:00,125.37,125.7,124.81,124.9,1288100.0,95.2052,95.4558,94.7799,94.8483,1288100.0
2005-02-22 11:00:00,124.9,125.07,124.75,124.93,489700.0,94.8483,94.9774,94.7344,94.8711,489700.0
2005-02-22 11:30:00,124.93,125.04,124.69,124.81,563600.0,94.8711,94.9546,94.6888,94.7799,563600.0
2005-02-22 12:00:00,124.81,125.0,123.85,124.15,1257700.0,94.7799,94.9242,94.0509,94.2787,1257700.0
2005-02-22 12:30:00,124.15,124.22,123.75,124.0,895800.0,94.2787,94.3319,93.975,94.1648,895800.0
2005-02-22 13:00:00,124.0,124.23,123.89,124.1,605400.0,94.1648,94.3395,94.0813,94.2408,605400.0
2005-02-22 13:30:00,124.09,124.09,123.61,123.73,823000.0,94.2332,94.2332,93.8687,93.9598,823000.0
2005-02-22 14:00:00,123.72,123.72,123.44,123.62,1331400.0,93.9522,93.9522,93.7396,93.8762,1331400.0
2005-02-22 14:30:00,123.64,123.76,123.53,123.61,515000.0,93.8914,93.9826,93.8079,93.8687,515000.0
2005-02-22 15:00:00,123.61,123.61,123.2,123.25,972900.0,93.8687,93.8687,93.5573,93.5953,972900.0
2005-02-22 15:30:00,123.27,123.42,123.0,123.12,1372700.0,93.6105,93.7244,93.4054,93.4966,1372700.0
2005-02-22 16:00:00,123.32,123.36,123.12,123.19,510400.0,93.6484,93.6788,93.4966,93.5497,510400.0
2005-02-23 09:30:00,123.48,124.2,123.43,123.78,1202900.0,93.7699,94.3167,93.732,93.9978,1202900.0
2005-02-23 10:00:00,123.78,123.95,123.32,123.92,1290400.0,93.9978,94.1268,93.6484,94.1041,1290400.0
2005-02-23 10:30:00,123.91,123.96,123.51,123.65,629100.0,94.0965,94.1344,93.7927,93.899,629100.0
2005-02-23 11:00:00,123.63,124.45,123.55,124.4,554500.0,93.8838,94.5065,93.8231,94.4686,554500.0
2005-02-23 11:30:00,124.4,124.57,124.14,124.3,439200.0,94.4686,94.5977,94.2711,94.3926,439200.0
2005-02-23 12:00:00,124.24,124.32,124.13,124.18,418500.0,94.3471,94.4078,94.2635,94.3015,418500.0
2005-02-23 12:30:00,124.2,124.21,123.98,124.15,293800.0,94.3167,94.3243,94.1496,94.2787,293800.0
2005-02-23 13:00:00,124.16,124.2,123.83,123.86,378700.0,94.2863,94.3167,94.0357,94.0585,378700.0
2005-02-23 13:30:00,123.87,123.98,123.73,123.92,402300.0,94.0661,94.1496,93.9598,94.1041,402300.0
2005-02-23 14:00:00,123.91,124.08,123.37,123.9,1033300.0,94.0965,94.2256,93.6864,94.0889,1033300.0
2005-02-23 14:30:00,123.87,124.11,123.74,123.82,467800.0,94.0661,94.2484,93.9674,94.0281,467800.0
2005-02-23 15:00:00,123.87,124.08,123.72,123.89,535600.0,94.0661,94.2256,93.9522,94.0813,535600.0
2005-02-23 15:30:00,123.88,124.0,123.57,123.69,544200.0,94.0737,94.1648,93.8383,93.9294,544200.0
2005-02-23 16:00:00,123.7,123.88,123.68,123.79,276300.0,93.937,94.0737,93.9218,94.0053,276300.0
2005-02-24 09:30:00,123.68,124.0,122.95,123.05,892300.0,93.9218,94.1648,93.3675,93.4434,892300.0
2005-02-24 10:00:00,123.02,123.7,122.77,123.4,1095300.0,93.4206,93.937,93.2308,93.7092,1095300.0
2005-02-24 10:30:00,123.38,124.02,123.23,123.25,816300.0,93.694,94.18,93.5801,93.5953,816300.0
2005-02-24 11:00:00,123.24,123.78,123.1,123.52,275700.0,93.5877,93.9978,93.4814,93.8003,275700.0
2005-02-24 11:30:00,123.54,123.71,123.36,123.47,253400.0,93.8155,93.9446,93.6788,93.7623,253400.0
2005-02-24 12:00:00,123.41,123.59,123.3,123.54,276200.0,93.7168,93.8535,93.6332,93.8155,276200.0
2005-02-24 12:30:00,123.47,123.68,123.4,123.48,103700.0,93.7623,93.9218,93.7092,93.7699,103700.0
2005-02-24 13:00:00,123.51,123.86,123.41,123.69,119300.0,93.7927,94.0585,93.7168,93.9294,119300.0
2005-02-24 13:30:00,123.68,124.25,123.65,124.01,400800.0,93.9218,94.3547,93.899,94.1724,400800.0
2005-02-24 14:00:00,124.0,124.7,123.96,124.59,984200.0,94.1648,94.6964,94.1344,94.6129,984200.0
2005-02-24 14:30:00,124.59,124.7,124.35,124.59,620500.0,94.6129,94.6964,94.4306,94.6129,620500.0
2005-02-24 15:00:00,124.58,124.94,124.48,124.85,953000.0,94.6053,94.8786,94.5293,94.8103,953000.0
2005-02-24 15:30:00,124.83,125.16,124.83,125.03,893800.0,94.7951,95.0457,94.7951,94.947,893800.0
2005-02-24 16:00:00,125.08,125.13,124.95,124.95,123700.0,94.985,95.0229,94.8862,94.8862,123700.0
2005-02-25 09:30:00,124.8,125.44,124.8,125.05,1352000.0,94.7723,95.2583,94.7723,94.9622,1352000.0
2005-02-25 10:00:00,125.01,125.38,124.81,125.37,1693300.0,94.9318,95.2128,94.7799,95.2052,1693300.0
2005-02-25 10:30:00,125.39,125.75,125.24,125.73,878900.0,95.2204,95.4938,95.1065,95.4786,878900.0
2005-02-25 11:00:00,125.8,126.0,125.7,125.98,1471700.0,95.5317,95.6836,95.4558,95.6684,1471700.0
2005-02-25 11:30:00,125.98,126.44,125.93,126.32,967000.0,95.6684,96.0177,95.6304,95.9266,967000.0
2005-02-25 12:00:00,126.33,126.4,126.22,126.34,460700.0,95.9342,95.9874,95.8507,95.9418,460700.0
2005-02-25 12:30:00,126.34,126.5,126.23,126.24,390000.0,95.9418,96.0633,95.8583,95.8659,390000.0
2005-02-25 13:00:00,126.25,126.3,125.96,125.96,291200.0,95.8735,95.9114,95.6532,95.6532,291200.0
2005-02-25 13:30:00,125.97,126.4,125.96,126.24,437100.0,95.6608,95.9874,95.6532,95.8659,437100.0
2005-02-25 14:00:00,126.24,126.65,126.21,126.61,711600.0,95.8659,96.1772,95.8431,96.1468,711600.0
2005-02-25 14:30:00,126.61,126.77,126.45,126.55,825600.0,96.1468,96.2683,96.0253,96.1013,825600.0
2005-02-25 15:00:00,126.53,126.87,126.45,126.8,851500.0,96.0861,96.3443,96.0253,96.2911,851500.0
2005-02-25 15:30:00,126.79,129.67,126.72,126.99,926200.0,96.2835,98.4706,96.2304,96.4354,926200.0
2005-02-25 16:00:00,126.98,127.14,126.93,127.09,512100.0,96.4278,96.5493,96.3898,96.5113,512100.0
2005-02-28 09:30:00,126.9,127.15,126.68,126.98,1178500.0,96.3671,96.5569,96.2,96.4278,1178500.0
2005-02-28 10:00:00,126.95,127.01,126.53,126.87,600000.0,96.405,96.4506,96.0861,96.3443,600000.0
2005-02-28 10:30:00,126.87,127.27,126.83,127.16,515000.0,96.3443,96.648,96.3139,96.5645,515000.0
2005-02-28 11:00:00,127.16,127.18,126.62,126.77,255800.0,96.5645,96.5797,96.1544,96.2683,255800.0
2005-02-28 11:30:00,126.75,126.93,126.34,126.38,515100.0,96.2532,96.3898,95.9418,95.9722,515100.0
2005-02-28 12:00:00,126.37,126.74,125.65,125.72,1222800.0,95.9646,96.2456,95.4178,95.471,1222800.0
2005-02-28 12:30:00,125.73,126.02,125.69,126.02,455800.0,95.4786,95.6988,95.4482,95.6988,455800.0
2005-02-28 13:00:00,126.02,126.03,125.79,125.9,382500.0,95.6988,95.7064,95.5241,95.6077,382500.0
2005-02-28 13:30:00,125.88,125.96,125.35,125.45,967600.0,95.5925,95.6532,95.19,95.2659,967600.0
2005-02-28 14:00:00,125.45,125.69,125.35,125.53,275500.0,95.2659,95.4482,95.19,95.3267,275500.0
2005-02-28 14:30:00,125.52,126.0,125.46,125.97,486200.0,95.3191,95.6836,95.2735,95.6608,486200.0
2005-02-28 15:00:00,125.97,126.5,125.9,126.25,754100.0,95.6608,96.0633,95.6077,95.8735,754100.0
2005-02-28 15:30:00,126.24,126.71,126.08,126.15,935900.0,95.8659,96.2228,95.7444,95.7975,935900.0
2005-02-28 16:00:00,126.14,126.35,126.09,126.3,356800.0,95.7899,95.9494,95.752,95.9114,356800.0
2005-03-01 09:30:00,126.66,127.04,126.52,126.88,1695500.0,96.1848,96.4734,96.0785,96.3519,1695500.0
2005-03-01 10:00:00,126.88,127.33,126.55,126.66,699500.0,96.3519,96.6936,96.1013,96.1848,699500.0
2005-03-01 10:30:00,126.68,127.0,126.48,126.8,351500.0,96.2,96.443,96.0481,96.2911,351500.0
2005-03-01 11:00:00,126.8,126.81,126.28,126.4,390700.0,96.2911,96.2987,95.8962,95.9874,390700.0
2005-03-01 11:30:00,126.39,127.2,126.39,127.03,646500.0,95.9798,96.5949,95.9798,96.4658,646500.0
2005-03-01 12:00:00,127.03,127.08,126.83,126.98,350400.0,96.4658,96.5038,96.3139,96.4278,350400.0
2005-03-01 12:30:00,126.96,127.02,126.56,126.92,242100.0,96.4126,96.4582,96.1089,96.3822,242100.0
2005-03-01 13:00:00,126.92,127.08,126.59,126.64,213400.0,96.3822,96.5038,96.1316,96.1696,213400.0
2005-03-01 13:30:00,126.66,127.1,126.64,126.97,577100.0,96.1848,96.5189,96.1696,96.4202,577100.0
2005-03-01 14:00:00,126.98,127.38,126.98,127.17,565500.0,96.4278,96.7316,96.4278,96.5721,565500.0
2005-03-01 14:30:00,127.2,127.28,126.92,127.12,307400.0,96.5949,96.6556,96.3822,96.5341,307400.0
2005-03-01 15:00:00,127.12,127.58,127.01,127.5,1059800.0,96.5341,96.8834,96.4506,96.8227,1059800.0
2005-03-01 15:30:00,127.5,127.58,127.21,127.28,1172600.0,96.8227,96.8834,96.6025,96.6556,1172600.0
2005-03-01 16:00:00,127.27,127.41,127.21,127.25,288200.0,96.648,96.7544,96.6025,96.6328,288200.0
2005-03-02 09:30:00,126.71,126.97,126.5,126.88,768100.0,96.2228,96.4202,96.0633,96.3519,768100.0
2005-03-02 10:00:00,126.89,127.27,126.75,127.1,770700.0,96.3595,96.648,96.2532,96.5189,770700.0
2005-03-02 10:30:00,127.1,127.45,126.89,127.44,559000.0,96.5189,96.7847,96.3595,96.7771,559000.0
2005-03-02 11:00:00,127.42,128.26,127.41,128.04,2071300.0,96.7619,97.3998,96.7544,97.2328,2071300.0
2005-03-02 11:30:00,128.05,128.08,127.8,127.82,548500.0,97.2404,97.2631,97.0505,97.0657,548500.0
2005-03-02 12:00:00,127.81,128.01,127.81,127.91,528100.0,97.0581,97.21,97.0581,97.134,528100.0
2005-03-02 12:30:00,127.88,127.89,127.64,127.82,476200.0,97.1113,97.1189,96.929,97.0657,476200.0
2005-03-02 13:00:00,127.81,127.99,127.72,127.99,289200.0,97.0581,97.1948,96.9898,97.1948,289200.0
2005-03-02 13:30:00,127.99,128.05,127.22,127.44,822200.0,97.1948,97.2404,96.6101,96.7771,822200.0
2005-03-02 14:00:00,127.44,127.7,127.25,127.48,844200.0,96.7771,96.9746,96.6328,96.8075,844200.0
2005-03-02 14:30:00,127.53,127.9,126.7,127.05,1121400.0,96.8455,97.1265,96.2152,96.481,1121400.0
2005-03-02 15:00:00,127.03,127.39,127.03,127.36,391100.0,96.4658,96.7392,96.4658,96.7164,391100.0
2005-03-02 15:30:00,127.4,127.51,127.04,127.07,676200.0,96.7468,96.8303,96.4734,96.4962,676200.0
2005-03-02 16:00:00,127.09,127.2,127.01,127.08,339300.0,96.5113,96.5949,96.4506,96.5038,339300.0
2005-03-03 09:30:00,127.6,127.86,127.42,127.58,622600.0,96.8986,97.0961,96.7619,96.8834,622600.0
2005-03-03 10:00:00,127.59,127.94,127.16,127.22,978300.0,96.891,97.1568,96.5645,96.6101,978300.0
2005-03-03 10:30:00,127.21,127.53,127.06,127.42,436300.0,96.6025,96.8455,96.4886,96.7619,436300.0
2005-03-03 11:00:00,127.4,127.41,127.12,127.22,619600.0,96.7468,96.7544,96.5341,96.6101,619600.0
2005-03-03 11:30:00,127.18,127.21,126.35,126.43,1150800.0,96.5797,96.6025,95.9494,96.0101,1150800.0
2005-03-03 12:00:00,126.4,126.61,126.28,126.39,645400.0,95.9874,96.1468,95.8962,95.9798,645400.0
2005-03-03 12:30:00,126.39,126.71,126.28,126.71,235900.0,95.9798,96.2228,95.8962,96.2228,235900.0
2005-03-03 13:00:00,126.72,127.7,126.68,126.76,523300.0,96.2304,96.9746,96.2,96.2607,523300.0
2005-03-03 13:30:00,126.76,127.14,126.73,126.98,238700.0,96.2607,96.5493,96.238,96.4278,238700.0
2005-03-03 14:00:00,126.98,127.78,126.96,127.67,1133100.0,96.4278,97.0353,96.4126,96.9518,1133100.0
2005-03-03 14:30:00,127.65,127.78,127.46,127.57,687500.0,96.9366,97.0353,96.7923,96.8759,687500.0
2005-03-03 15:00:00,127.57,127.66,127.24,127.53,363100.0,96.8759,96.9442,96.6253,96.8455,363100.0
2005-03-03 15:30:00,127.5,127.55,127.15,127.21,610600.0,96.8227,96.8607,96.5569,96.6025,610600.0
2005-03-03 16:00:00,127.21,127.27,127.1,127.16,146000.0,96.6025,96.648,96.5189,96.5645,146000.0
2005-03-04 09:30:00,128.15,128.35,127.52,127.98,1588100.0,97.3163,97.4682,96.8379,97.1872,1588100.0
2005-03-04 10:00:00,127.98,128.51,127.9,128.15,1378400.0,97.1872,97.5897,97.1265,97.3163,1378400.0
2005-03-04 10:30:00,128.18,128.35,127.73,127.83,835500.0,97.3391,97.4682,96.9974,97.0733,835500.0
2005-03-04 11:00:00,127.85,128.13,127.76,128.13,329500.0,97.0885,97.3011,97.0201,97.3011,329500.0
2005-03-04 11:30:00,128.13,128.34,127.94,128.15,343600.0,97.3011,97.4606,97.1568,97.3163,343600.0
2005-03-04 12:00:00,128.18,128.34,128.08,128.14,274200.0,97.3391,97.4606,97.2631,97.3087,274200.0
2005-03-04 12:30:00,128.13,128.57,128.12,128.48,170600.0,97.3011,97.6352,97.2935,97.5669,170600.0
2005-03-04 13:00:00,128.47,128.65,128.37,128.38,442400.0,97.5593,97.696,97.4834,97.491,442400.0
2005-03-04 13:30:00,128.39,128.85,128.37,128.82,279500.0,97.4986,97.8479,97.4834,97.8251,279500.0
2005-03-04 14:00:00,128.82,128.91,128.53,128.54,549400.0,97.8251,97.8934,97.6049,97.6125,549400.0
2005-03-04 14:30:00,128.55,128.75,128.46,128.67,191900.0,97.6201,97.7719,97.5517,97.7112,191900.0
2005-03-04 15:00:00,128.69,128.87,128.62,128.8,183800.0,97.7264,97.8631,97.6732,97.8099,183800.0
2005-03-04 15:30:00,128.82,128.84,126.6,128.64,688300.0,97.8251,97.8403,96.1392,97.6884,688300.0
2005-03-04 16:00:00,128.64,128.77,128.6,128.73,217300.0,97.6884,97.7871,97.658,97.7568,217300.0
2005-03-07 09:30:00,128.9,128.95,128.53,128.76,864500.0,97.8858,97.9238,97.6049,97.7795,864500.0
2005-03-07 10:00:00,128.78,129.18,128.78,128.91,607100.0,97.7947,98.0985,97.7947,97.8934,607100.0
2005-03-07 10:30:00,128.95,129.06,128.65,128.75,380800.0,97.9238,98.0074,97.696,97.7719,380800.0
2005-03-07 11:00:00,128.74,129.14,128.71,129.11,263100.0,97.7643,98.0681,97.7416,98.0453,263100.0
2005-03-07 11:30:00,129.08,129.27,128.99,129.07,528200.0,98.0225,98.1668,97.9542,98.0149,528200.0
2005-03-07 12:00:00,129.05,129.28,129.02,129.13,171100.0,97.9998,98.1744,97.977,98.0605,171100.0
2005-03-07 12:30:00,129.12,129.12,128.77,128.82,396800.0,98.0529,98.0529,97.7871,97.8251,396800.0
2005-03-07 13:00:00,128.83,128.97,128.68,128.7,378600.0,97.8327,97.939,97.7188,97.734,378600.0
2005-03-07 13:30:00,128.72,129.12,128.7,129.1,411000.0,97.7492,98.0529,97.734,98.0377,411000.0
2005-03-07 14:00:00,129.1,129.22,128.34,128.36,478900.0,98.0377,98.1289,97.4606,97.4758,478900.0
2005-03-07 14:30:00,128.36,128.69,128.35,128.53,614500.0,97.4758,97.7264,97.4682,97.6049,614500.0
2005-03-07 15:00:00,128.53,128.73,128.5,128.52,453400.0,97.6049,97.7568,97.5821,97.5973,453400.0
2005-03-07 15:30:00,128.61,128.61,128.26,128.4,629200.0,97.6656,97.6656,97.3998,97.5062,629200.0
2005-03-07 16:00:00,128.42,128.48,128.36,128.44,233900.0,97.5213,97.5669,97.4758,97.5365,233900.0
2005-03-08 09:30:00,128.38,128.67,128.13,128.13,462300.0,97.491,97.7112,97.3011,97.3011,462300.0
2005-03-08 10:00:00,128.12,128.15,127.65,127.84,906100.0,97.2935,97.3163,96.9366,97.0809,906100.0
2005-03-08 10:30:00,127.84,128.1,127.68,127.79,499100.0,97.0809,97.2783,96.9594,97.0429,499100.0
2005-03-08 11:00:00,127.79,127.8,127.3,127.4,720100.0,97.0429,97.0505,96.6708,96.7468,720100.0
2005-03-08 11:30:00,127.39,127.7,127.35,127.56,316200.0,96.7392,96.9746,96.7088,96.8683,316200.0
2005-03-08 12:00:00,127.56,127.67,127.44,127.66,416100.0,96.8683,96.9518,96.7771,96.9442,416100.0
2005-03-08 12:30:00,127.65,127.82,127.51,127.6,192700.0,96.9366,97.0657,96.8303,96.8986,192700.0
2005-03-08 13:00:00,127.59,127.92,127.59,127.84,446100.0,96.891,97.1416,96.891,97.0809,446100.0
2005-03-08 13:30:00,127.84,127.92,127.49,127.58,777200.0,97.0809,97.1416,96.8151,96.8834,777200.0
2005-03-08 14:00:00,127.6,127.88,127.48,127.78,673400.0,96.8986,97.1113,96.8075,97.0353,673400.0
2005-03-08 14:30:00,127.79,128.04,127.56,127.72,191600.0,97.0429,97.2328,96.8683,96.9898,191600.0
2005-03-08 15:00:00,127.71,127.75,127.5,127.5,255400.0,96.9822,97.0125,96.8227,96.8227,255400.0
2005-03-08 15:30:00,127.51,127.71,127.05,127.13,1617800.0,96.8303,96.9822,96.481,96.5417,1617800.0
2005-03-08 16:00:00,127.1,127.25,127.06,127.18,354200.0,96.5189,96.6328,96.4886,96.5797,354200.0
2005-03-09 09:30:00,126.87,127.01,126.11,126.12,1339500.0,96.3443,96.4506,95.7671,95.7747,1339500.0
2005-03-09 10:00:00,126.1,126.3,125.84,126.3,988300.0,95.7595,95.9114,95.5621,95.9114,988300.0
2005-03-09 10:30:00,126.21,126.99,126.18,126.8,1523800.0,95.8431,96.4354,95.8203,96.2911,1523800.0
2005-03-09 11:00:00,126.8,127.14,126.62,126.87,1014800.0,96.2911,96.5493,96.1544,96.3443,1014800.0
2005-03-09 11:30:00,126.89,127.01,126.65,126.81,231100.0,96.3595,96.4506,96.1772,96.2987,231100.0
2005-03-09 12:00:00,126.81,126.87,126.5,126.62,1238100.0,96.2987,96.3443,96.0633,96.1544,1238100.0
2005-03-09 12:30:00,126.65,126.79,126.15,126.21,722500.0,96.1772,96.2835,95.7975,95.8431,722500.0
2005-03-09 13:00:00,126.16,126.5,126.16,126.44,189500.0,95.8051,96.0633,95.8051,96.0177,189500.0
2005-03-09 13:30:00,126.41,126.6,126.31,126.56,374900.0,95.995,96.1392,95.919,96.1089,374900.0
2005-03-09 14:00:00,126.56,126.86,126.32,126.51,590600.0,96.1089,96.3367,95.9266,96.0709,590600.0
2005-03-09 14:30:00,126.52,126.79,126.48,126.66,501900.0,96.0785,96.2835,96.0481,96.1848,501900.0
2005-03-09 15:00:00,126.63,126.69,126.25,126.48,627600.0,96.162,96.2076,95.8735,96.0481,627600.0
2005-03-09 15:30:00,126.49,126.49,125.78,125.86,1294200.0,96.0557,96.0557,95.5165,95.5773,1294200.0
2005-03-09 16:00:00,125.86,125.88,125.74,125.77,314200.0,95.5773,95.5925,95.4862,95.5089,314200.0
2005-03-10 09:30:00,125.89,126.69,125.4,125.73,1075000.0,95.6001,96.2076,95.228,95.4786,1075000.0
2005-03-10 10:00:00,125.73,125.92,125.17,125.18,1597200.0,95.4786,95.6229,95.0533,95.0609,1597200.0
2005-03-10 10:30:00,125.18,125.32,125.13,125.13,678500.0,95.0609,95.1672,95.0229,95.0229,678500.0
2005-03-10 11:00:00,125.15,125.15,124.46,124.62,1279700.0,95.0381,95.0381,94.5141,94.6356,1279700.0
2005-03-10 11:30:00,124.62,124.79,124.51,124.79,552700.0,94.6356,94.7647,94.5521,94.7647,552700.0
2005-03-10 12:00:00,124.79,124.87,124.55,124.87,465300.0,94.7647,94.8255,94.5825,94.8255,465300.0
2005-03-10 12:30:00,124.89,125.1,124.83,125.06,321600.0,94.8407,95.0002,94.7951,94.9698,321600.0
2005-03-10 13:00:00,125.08,125.32,125.06,125.3,1027400.0,94.985,95.1672,94.9698,95.152,1027400.0
2005-03-10 13:30:00,125.29,126.13,125.21,125.81,1612700.0,95.1444,95.7823,95.0837,95.5393,1612700.0
2005-03-10 14:00:00,125.81,125.81,125.37,125.41,863200.0,95.5393,95.5393,95.2052,95.2356,863200.0
2005-03-10 14:30:00,125.42,125.54,125.15,125.45,370300.0,95.2432,95.3343,95.0381,95.2659,370300.0
2005-03-10 15:00:00,125.43,125.44,124.9,124.97,639600.0,95.2508,95.2583,94.8483,94.9014,639600.0
2005-03-10 15:30:00,124.99,125.07,124.7,125.07,670300.0,94.9166,94.9774,94.6964,94.9774,670300.0
2005-03-10 16:00:00,125.09,125.4,125.07,125.25,115800.0,94.9926,95.228,94.9774,95.1141,115800.0
2005-03-11 09:30:00,125.5,126.1,125.1,125.93,971000.0,95.3039,95.7595,95.0002,95.6304,971000.0
2005-03-11 10:00:00,125.91,126.05,125.2,125.33,595800.0,95.6153,95.7216,95.0761,95.1748,595800.0
2005-03-11 10:30:00,125.33,125.45,124.77,124.91,744700.0,95.1748,95.2659,94.7496,94.8559,744700.0
2005-03-11 11:00:00,124.9,125.24,124.75,125.11,610100.0,94.8483,95.1065,94.7344,95.0077,610100.0
2005-03-11 11:30:00,125.12,125.27,124.95,125.09,435800.0,95.0153,95.1292,94.8862,94.9926,435800.0
2005-03-11 12:00:00,125.07,125.28,124.86,125.21,275100.0,94.9774,95.1368,94.8179,95.0837,275100.0
2005-03-11 12:30:00,125.2,125.5,125.18,125.21,210700.0,95.0761,95.3039,95.0609,95.0837,210700.0
2005-03-11 13:00:00,125.23,125.4,125.15,125.25,147700.0,95.0989,95.228,95.0381,95.1141,147700.0
2005-03-11 13:30:00,125.26,125.32,124.56,124.69,674400.0,95.1217,95.1672,94.5901,94.6888,674400.0
2005-03-11 14:00:00,124.7,124.95,124.67,124.85,744200.0,94.6964,94.8862,94.6736,94.8103,744200.0
2005-03-11 14:30:00,124.86,124.96,124.64,124.68,404600.0,94.8179,94.8938,94.6508,94.6812,404600.0
2005-03-11 15:00:00,124.67,124.73,120.54,124.61,864600.0,94.6736,94.7192,91.5373,94.628,864600.0
2005-03-11 15:30:00,124.62,125.2,124.54,124.94,760400.0,94.6356,95.0761,94.5749,94.8786,760400.0
2005-03-11 16:00:00,124.97,125.17,124.94,125.13,166400.0,94.9014,95.0533,94.8786,95.0229,166400.0
2005-03-14 09:30:00,125.46,125.67,125.18,125.19,1152600.0,95.2735,95.433,95.0609,95.0685,1152600.0
2005-03-14 10:00:00,125.19,125.5,125.11,125.47,1041800.0,95.0685,95.3039,95.0077,95.2811,1041800.0
2005-03-14 10:30:00,125.46,125.78,121.71,125.65,571500.0,95.2735,95.5165,92.4258,95.4178,571500.0
2005-03-14 11:00:00,125.65,125.8,125.38,125.49,315600.0,95.4178,95.5317,95.2128,95.2963,315600.0
2005-03-14 11:30:00,125.49,125.5,125.22,125.39,346500.0,95.2963,95.3039,95.0913,95.2204,346500.0
2005-03-14 12:00:00,125.4,125.63,125.36,125.4,169900.0,95.228,95.4026,95.1976,95.228,169900.0
2005-03-14 12:30:00,125.34,125.55,125.21,125.34,507200.0,95.1824,95.3419,95.0837,95.1824,507200.0
2005-03-14 13:00:00,125.32,125.45,125.0,125.07,263700.0,95.1672,95.2659,94.9242,94.9774,263700.0
2005-03-14 13:30:00,125.06,125.13,124.87,124.9,539800.0,94.9698,95.0229,94.8255,94.8483,539800.0
2005-03-14 14:00:00,124.93,125.1,124.93,125.04,249400.0,94.8711,95.0002,94.8711,94.9546,249400.0
2005-03-14 14:30:00,125.01,125.24,124.96,125.09,353600.0,94.9318,95.1065,94.8938,94.9926,353600.0
2005-03-14 15:00:00,125.09,125.69,125.08,125.66,552300.0,94.9926,95.4482,94.985,95.4254,552300.0
2005-03-14 15:30:00,125.67,125.83,125.53,125.69,832700.0,95.433,95.5545,95.3267,95.4482,832700.0
2005-03-14 16:00:00,125.66,125.95,125.66,125.95,269300.0,95.4254,95.6456,95.4254,95.6456,269300.0
2005-03-15 09:30:00,126.53,126.82,126.45,126.68,1255400.0,96.0861,96.3063,96.0253,96.2,1255400.0
2005-03-15 10:00:00,126.67,126.67,126.17,126.27,845800.0,96.1924,96.1924,95.8127,95.8886,845800.0
2005-03-15 10:30:00,126.28,126.65,126.16,126.59,334300.0,95.8962,96.1772,95.8051,96.1316,334300.0
2005-03-15 11:00:00,126.58,126.59,126.3,126.39,231100.0,96.1241,96.1316,95.9114,95.9798,231100.0
2005-03-15 11:30:00,126.35,126.42,125.89,125.98,731300.0,95.9494,96.0026,95.6001,95.6684,731300.0
2005-03-15 12:00:00,126.0,126.05,125.76,125.98,271500.0,95.6836,95.7216,95.5014,95.6684,271500.0
2005-03-15 12:30:00,125.97,126.14,125.9,125.97,216900.0,95.6608,95.7899,95.6077,95.6608,216900.0
2005-03-15 13:00:00,125.97,126.07,125.72,125.73,551000.0,95.6608,95.7368,95.471,95.4786,551000.0
2005-03-15 13:30:00,125.7,125.73,125.22,125.42,327700.0,95.4558,95.4786,95.0913,95.2432,327700.0
2005-03-15 14:00:00,125.37,125.52,125.0,125.2,453600.0,95.2052,95.3191,94.9242,95.0761,453600.0
2005-03-15 14:30:00,125.18,125.36,124.93,125.14,904400.0,95.0609,95.1976,94.8711,95.0305,904400.0
2005-03-15 15:00:00,125.15,125.36,125.0,125.0,606400.0,95.0381,95.1976,94.9242,94.9242,606400.0
2005-03-15 15:30:00,125.0,125.14,124.9,125.04,1558800.0,94.9242,95.0305,94.8483,94.9546,1558800.0
2005-03-15 16:00:00,125.05,125.27,125.05,125.23,488500.0,94.9622,95.1292,94.9622,95.0989,488500.0
2005-03-16 09:30:00,124.74,125.1,124.41,124.62,749600.0,94.7268,95.0002,94.4762,94.6356,749600.0
2005-03-16 10:00:00,124.66,125.28,124.66,125.14,1948000.0,94.666,95.1368,94.666,95.0305,1948000.0
2005-03-16 10:30:00,125.13,125.17,124.66,124.78,1318700.0,95.0229,95.0533,94.666,94.7571,1318700.0
2005-03-16 11:00:00,124.78,124.93,124.37,124.52,657100.0,94.7571,94.8711,94.4458,94.5597,657100.0
2005-03-16 11:30:00,124.51,124.79,124.49,124.69,450200.0,94.5521,94.7647,94.5369,94.6888,450200.0
2005-03-16 12:00:00,124.7,124.77,124.54,124.58,265700.0,94.6964,94.7496,94.5749,94.6053,265700.0
2005-03-16 12:30:00,124.57,124.83,124.5,124.83,425200.0,94.5977,94.7951,94.5445,94.7951,425200.0
2005-03-16 13:00:00,124.83,124.86,124.61,124.61,232100.0,94.7951,94.8179,94.628,94.628,232100.0
2005-03-16 13:30:00,124.6,124.64,124.2,124.29,499600.0,94.6205,94.6508,94.3167,94.385,499600.0
2005-03-16 14:00:00,124.29,124.38,124.1,124.36,594000.0,94.385,94.4534,94.2408,94.4382,594000.0
2005-03-16 14:30:00,124.35,124.42,124.18,124.21,567800.0,94.4306,94.4838,94.3015,94.3243,567800.0
2005-03-16 15:00:00,124.21,124.34,123.97,124.04,853400.0,94.3243,94.423,94.142,94.1952,853400.0
2005-03-16 15:30:00,123.99,124.35,123.95,124.35,1259700.0,94.1572,94.4306,94.1268,94.4306,1259700.0
2005-03-16 16:00:00,124.34,124.5,124.29,124.5,399700.0,94.423,94.5445,94.385,94.5445,399700.0
2005-03-17 09:30:00,124.52,124.52,123.89,123.91,1217900.0,94.5597,94.5597,94.0813,94.0965,1217900.0
2005-03-17 10:00:00,123.92,124.6,123.84,124.57,940700.0,94.1041,94.6205,94.0433,94.5977,940700.0
2005-03-17 10:30:00,124.57,124.85,124.35,124.81,797600.0,94.5977,94.8103,94.4306,94.7799,797600.0
2005-03-17 11:00:00,124.82,124.9,124.56,124.64,1104100.0,94.7875,94.8483,94.5901,94.6508,1104100.0
2005-03-17 11:30:00,124.65,124.7,124.55,124.64,1042300.0,94.6584,94.6964,94.5825,94.6508,1042300.0
2005-03-17 12:00:00,124.63,124.66,124.46,124.59,166500.0,94.6432,94.666,94.5141,94.6129,166500.0
2005-03-17 12:30:00,124.58,124.8,124.55,124.66,331200.0,94.6053,94.7723,94.5825,94.666,331200.0
2005-03-17 13:00:00,124.66,124.66,124.39,124.46,535900.0,94.666,94.666,94.461,94.5141,535900.0
2005-03-17 13:30:00,124.46,124.55,124.2,124.33,486300.0,94.5141,94.5825,94.3167,94.4154,486300.0
2005-03-17 14:00:00,124.3,124.68,124.2,124.59,599600.0,94.3926,94.6812,94.3167,94.6129,599600.0
2005-03-17 14:30:00,124.63,124.83,124.53,124.8,385900.0,94.6432,94.7951,94.5673,94.7723,385900.0
2005-03-17 15:00:00,124.77,125.12,124.67,125.02,711700.0,94.7496,95.0153,94.6736,94.9394,711700.0
2005-03-17 15:30:00,125.0,125.24,124.7,124.73,1000500.0,94.9242,95.1065,94.6964,94.7192,1000500.0
2005-03-17 16:00:00,124.74,124.81,124.45,124.5,348800.0,94.7268,94.7799,94.5065,94.5445,348800.0
2005-03-18 09:30:00,124.56,124.7,123.95,124.25,2048700.0,94.5901,94.6964,94.1268,94.3547,2048700.0
2005-03-18 10:00:00,124.22,124.41,124.09,124.27,664600.0,94.3319,94.4762,94.2332,94.3699,664600.0
2005-03-18 10:30:00,124.3,124.33,123.95,124.01,743400.0,94.3926,94.4154,94.1268,94.1724,743400.0
2005-03-18 11:00:00,124.01,124.26,123.97,124.13,382900.0,94.1724,94.3623,94.142,94.2635,382900.0
2005-03-18 11:30:00,124.14,124.14,123.98,124.1,183600.0,94.2711,94.2711,94.1496,94.2408,183600.0
2005-03-18 12:00:00,124.1,124.17,124.02,124.04,171400.0,94.2408,94.2939,94.18,94.1952,171400.0
2005-03-18 12:30:00,124.05,124.15,123.94,123.94,287500.0,94.2028,94.2787,94.1193,94.1193,287500.0
2005-03-18 13:00:00,123.96,123.96,123.61,123.74,1127600.0,94.1344,94.1344,93.8687,93.9674,1127600.0
2005-03-18 13:30:00,123.75,123.85,123.48,123.85,459000.0,93.975,94.0509,93.7699,94.0509,459000.0
2005-03-18 14:00:00,123.85,123.94,123.69,123.83,821300.0,94.0509,94.1193,93.9294,94.0357,821300.0
2005-03-18 14:30:00,123.83,124.27,123.8,123.99,610800.0,94.0357,94.3699,94.0129,94.1572,610800.0
2005-03-18 15:00:00,123.99,124.25,123.79,124.03,640800.0,94.1572,94.3547,94.0053,94.1876,640800.0
2005-03-18 15:30:00,124.04,124.53,124.0,124.07,1753700.0,94.1952,94.5673,94.1648,94.218,1753700.0
2005-03-18 16:00:00,123.96,124.15,123.75,123.93,1577200.0,94.1344,94.2787,93.975,94.1117,1577200.0
2005-03-21 09:30:00,124.08,124.27,124.0,124.03,785300.0,94.2256,94.3699,94.1648,94.1876,785300.0
2005-03-21 10:00:00,124.03,124.04,123.59,123.65,577300.0,94.1876,94.1952,93.8535,93.899,577300.0
2005-03-21 10:30:00,123.61,123.67,123.34,123.58,863600.0,93.8687,93.9142,93.6636,93.8459,863600.0
2005-03-21 11:00:00,123.56,123.59,123.15,123.41,647400.0,93.8307,93.8535,93.5193,93.7168,647400.0
2005-03-21 11:30:00,123.39,123.63,123.37,123.57,189100.0,93.7016,93.8838,93.6864,93.8383,189100.0
2005-03-21 12:00:00,123.56,123.9,123.51,123.87,824800.0,93.8307,94.0889,93.7927,94.0661,824800.0
2005-03-21 12:30:00,123.87,123.91,123.7,123.72,293100.0,94.0661,94.0965,93.937,93.9522,293100.0
2005-03-21 13:00:00,123.72,123.79,123.65,123.69,578800.0,93.9522,94.0053,93.899,93.9294,578800.0
2005-03-21 13:30:00,123.69,123.9,123.67,123.74,295800.0,93.9294,94.0889,93.9142,93.9674,295800.0
2005-03-21 14:00:00,123.71,123.72,123.46,123.56,244200.0,93.9446,93.9522,93.7547,93.8307,244200.0
2005-03-21 14:30:00,123.56,123.88,123.56,123.88,382300.0,93.8307,94.0737,93.8307,94.0737,382300.0
2005-03-21 15:00:00,123.87,124.2,123.84,124.16,1290300.0,94.0661,94.3167,94.0433,94.2863,1290300.0
2005-03-21 15:30:00,124.17,124.18,123.8,123.9,758100.0,94.2939,94.3015,94.0129,94.0889,758100.0
2005-03-21 16:00:00,123.93,124.0,123.84,123.93,447500.0,94.1117,94.1648,94.0433,94.1117,447500.0
2005-03-22 09:30:00,124.1,124.68,123.89,124.68,1196600.0,94.2408,94.6812,94.0813,94.6812,1196600.0
2005-03-22 10:00:00,124.69,124.88,124.55,124.78,780300.0,94.6888,94.8331,94.5825,94.7571,780300.0
2005-03-22 10:30:00,124.8,124.99,124.7,124.96,345300.0,94.7723,94.9166,94.6964,94.8938,345300.0
2005-03-22 11:00:00,124.98,124.98,124.8,124.8,596400.0,94.909,94.909,94.7723,94.7723,596400.0
2005-03-22 11:30:00,124.8,124.93,124.79,124.88,267900.0,94.7723,94.8711,94.7647,94.8331,267900.0
2005-03-22 12:00:00,124.88,124.92,124.8,124.85,477100.0,94.8331,94.8635,94.7723,94.8103,477100.0
2005-03-22 12:30:00,124.86,124.9,124.83,124.84,104200.0,94.8179,94.8483,94.7951,94.8027,104200.0
2005-03-22 13:00:00,124.83,125.11,124.82,125.02,492200.0,94.7951,95.0077,94.7875,94.9394,492200.0
2005-03-22 13:30:00,125.02,125.33,125.0,125.25,694900.0,94.9394,95.1748,94.9242,95.1141,694900.0
2005-03-22 14:00:00,125.25,125.51,124.79,124.85,1861500.0,95.1141,95.3115,94.7647,94.8103,1861500.0
2005-03-22 14:30:00,124.86,125.14,123.5,124.28,1909500.0,94.8179,95.0305,93.7851,94.3774,1909500.0
2005-03-22 15:00:00,124.26,124.29,123.5,123.77,1626900.0,94.3623,94.385,93.7851,93.9902,1626900.0
2005-03-22 15:30:00,123.74,124.04,123.21,123.24,2344000.0,93.9674,94.1952,93.5649,93.5877,2344000.0
2005-03-22 16:00:00,132.28,132.28,123.15,123.25,271800.0,100.4526,100.4526,93.5193,93.5953,271800.0
2005-03-23 09:30:00,123.0,124.0,122.52,122.62,1331900.0,93.4054,94.1648,93.0409,93.1169,1331900.0
2005-03-23 10:00:00,122.63,124.96,122.46,122.7,1259300.0,93.1244,94.8938,92.9954,93.1776,1259300.0
2005-03-23 10:30:00,122.71,122.78,122.26,122.69,1172100.0,93.1852,93.2384,92.8435,93.17,1172100.0
2005-03-23 11:00:00,122.7,122.82,122.57,122.78,1061800.0,93.1776,93.2687,93.0789,93.2384,1061800.0
2005-03-23 11:30:00,122.75,122.75,122.42,122.52,287700.0,93.2156,93.2156,92.965,93.0409,287700.0
2005-03-23 12:00:00,122.53,122.8,122.47,122.7,330600.0,93.0485,93.2535,93.0029,93.1776,330600.0
2005-03-23 12:30:00,122.7,122.8,122.6,122.63,200300.0,93.1776,93.2535,93.1017,93.1244,200300.0
2005-03-23 13:00:00,122.64,122.75,122.51,122.53,344900.0,93.132,93.2156,93.0333,93.0485,344900.0
2005-03-23 13:30:00,122.55,122.82,122.55,122.73,340100.0,93.0637,93.2687,93.0637,93.2004,340100.0
2005-03-23 14:00:00,122.73,122.95,122.64,122.73,561900.0,93.2004,93.3675,93.132,93.2004,561900.0
2005-03-23 14:30:00,122.72,122.72,122.35,122.38,627100.0,93.1928,93.1928,92.9118,92.9346,627100.0
2005-03-23 15:00:00,122.38,122.52,122.05,122.29,661400.0,92.9346,93.0409,92.684,92.8663,661400.0
2005-03-23 15:30:00,122.24,122.37,122.01,122.2,790700.0,92.8283,92.927,92.6536,92.7979,790700.0
2005-03-23 16:00:00,122.21,122.31,122.09,122.1,132800.0,92.8055,92.8814,92.7144,92.722,132800.0
2005-03-24 09:30:00,122.3,122.8,122.01,122.75,1286600.0,93.2908,93.6722,93.0695,93.634,1286600.0
2005-03-24 10:00:00,122.76,122.99,122.66,122.76,681800.0,93.6416,93.8171,93.5654,93.6416,681800.0
2005-03-24 10:30:00,122.75,122.87,122.67,122.76,543400.0,93.634,93.7256,93.573,93.6416,543400.0
2005-03-24 11:00:00,122.75,122.76,122.4,122.55,287900.0,93.634,93.6416,93.367,93.4815,287900.0
2005-03-24 11:30:00,122.53,122.75,122.5,122.72,737000.0,93.4662,93.634,93.4433,93.6111,737000.0
2005-03-24 12:00:00,122.73,122.83,122.7,122.76,203800.0,93.6188,93.695,93.5959,93.6416,203800.0
2005-03-24 12:30:00,122.77,123.25,122.77,123.0,460200.0,93.6493,94.0154,93.6493,93.8247,460200.0
2005-03-24 13:00:00,123.01,123.01,122.7,122.88,211200.0,93.8323,93.8323,93.5959,93.7332,211200.0
2005-03-24 13:30:00,122.88,122.95,122.72,122.85,214000.0,93.7332,93.7866,93.6111,93.7103,214000.0
2005-03-24 14:00:00,122.84,123.07,122.84,122.98,310700.0,93.7027,93.8781,93.7027,93.8095,310700.0
2005-03-24 14:30:00,122.98,123.0,122.8,122.94,299800.0,93.8095,93.8247,93.6722,93.7789,299800.0
2005-03-24 15:00:00,122.92,122.93,122.54,122.76,539700.0,93.7637,93.7713,93.4738,93.6416,539700.0
2005-03-24 15:30:00,122.76,122.76,122.12,122.26,977000.0,93.6416,93.6416,93.1535,93.2602,977000.0
2005-03-24 16:00:00,122.26,122.3,122.12,122.17,182700.0,93.2602,93.2908,93.1535,93.1916,182700.0
2005-03-28 09:30:00,122.51,123.0,122.4,122.91,1048700.0,93.4509,93.8247,93.367,93.7561,1048700.0
2005-03-28 10:00:00,122.9,123.01,122.63,122.75,400700.0,93.7484,93.8323,93.5425,93.634,400700.0
2005-03-28 10:30:00,122.75,122.92,122.6,122.6,628700.0,93.634,93.7637,93.5196,93.5196,628700.0
2005-03-28 11:00:00,122.59,122.62,122.47,122.57,337100.0,93.512,93.5349,93.4204,93.4967,337100.0
2005-03-28 11:30:00,122.58,122.71,122.26,122.32,244700.0,93.5043,93.6035,93.2602,93.306,244700.0
2005-03-28 12:00:00,122.32,122.32,121.94,122.05,398700.0,93.306,93.306,93.0161,93.1001,398700.0
2005-03-28 12:30:00,122.05,122.19,122.04,122.17,240300.0,93.1001,93.2068,93.0924,93.1916,240300.0
2005-03-28 13:00:00,122.18,122.29,122.11,122.25,237600.0,93.1992,93.2831,93.1458,93.2526,237600.0
2005-03-28 13:30:00,122.24,122.46,122.23,122.33,212600.0,93.245,93.4128,93.2374,93.3136,212600.0
2005-03-28 14:00:00,122.3,122.38,122.01,122.38,258100.0,93.2908,93.3518,93.0695,93.3518,258100.0
2005-03-28 14:30:00,122.38,122.58,122.32,122.45,388700.0,93.3518,93.5043,93.306,93.4052,388700.0
2005-03-28 15:00:00,122.43,122.51,122.26,122.32,300600.0,93.3899,93.4509,93.2602,93.306,300600.0
2005-03-28 15:30:00,122.33,122.45,122.14,122.28,1069700.0,93.3136,93.4052,93.1687,93.2755,1069700.0
2005-03-28 16:00:00,122.25,122.42,122.24,122.3,161900.0,93.2526,93.3823,93.245,93.2908,161900.0
2005-03-29 09:30:00,121.96,122.2,121.82,122.04,903200.0,93.0314,93.2145,92.9246,93.0924,903200.0
2005-03-29 10:00:00,122.02,122.64,121.88,122.55,590900.0,93.0772,93.5501,92.9704,93.4815,590900.0
2005-03-29 10:30:00,122.55,123.09,122.53,122.85,653500.0,93.4815,93.8934,93.4662,93.7103,653500.0
2005-03-29 11:00:00,122.84,122.87,122.55,122.59,517300.0,93.7027,93.7256,93.4815,93.512,517300.0
2005-03-29 11:30:00,122.58,122.68,122.39,122.54,417500.0,93.5043,93.5806,93.3594,93.4738,417500.0
2005-03-29 12:00:00,122.54,122.56,122.17,122.24,242500.0,93.4738,93.4891,93.1916,93.245,242500.0
2005-03-29 12:30:00,122.24,122.25,121.7,121.86,480000.0,93.245,93.2526,92.8331,92.9551,480000.0
2005-03-29 13:00:00,121.86,121.87,121.05,121.1,570300.0,92.9551,92.9627,92.3373,92.3754,570300.0
2005-03-29 13:30:00,121.11,121.34,121.07,121.23,833400.0,92.383,92.5585,92.3525,92.4746,833400.0
2005-03-29 14:00:00,121.21,121.85,120.5,120.63,1076300.0,92.4593,92.9475,91.9177,92.0169,1076300.0
2005-03-29 14:30:00,120.63,120.66,120.2,120.58,1316700.0,92.0169,92.0398,91.6889,91.9787,1316700.0
2005-03-29 15:00:00,120.57,125.57,120.05,120.21,922500.0,91.9711,95.7851,91.5744,91.6965,922500.0
2005-03-29 15:30:00,120.07,120.38,119.85,120.24,1509700.0,91.5897,91.8262,91.4219,91.7194,1509700.0
2005-03-29 16:00:00,120.25,120.46,120.23,120.46,139900.0,91.727,91.8872,91.7118,91.8872,139900.0
2005-03-30 09:30:00,120.58,121.25,120.55,120.86,1059500.0,91.9787,92.4898,91.9559,92.1923,1059500.0
2005-03-30 10:00:00,120.86,121.2,120.85,121.07,840600.0,92.1923,92.4517,92.1847,92.3525,840600.0
2005-03-30 10:30:00,121.07,121.45,121.07,121.3,1002600.0,92.3525,92.6424,92.3525,92.528,1002600.0
2005-03-30 11:00:00,121.32,121.33,120.95,121.06,505100.0,92.5432,92.5508,92.261,92.3449,505100.0
2005-03-30 11:30:00,121.06,121.61,121.01,121.55,809700.0,92.3449,92.7644,92.3067,92.7187,809700.0
2005-03-30 12:00:00,121.56,121.76,121.55,121.76,1276900.0,92.7263,92.8788,92.7187,92.8788,1276900.0
2005-03-30 12:30:00,121.76,121.9,121.74,121.76,387500.0,92.8788,92.9856,92.8636,92.8788,387500.0
2005-03-30 13:00:00,121.72,121.74,121.58,121.69,280900.0,92.8483,92.8636,92.7415,92.8254,280900.0
2005-03-30 13:30:00,121.7,121.82,121.43,121.67,248100.0,92.8331,92.9246,92.6271,92.8102,248100.0
2005-03-30 14:00:00,121.68,121.96,121.45,121.57,461200.0,92.8178,93.0314,92.6424,92.7339,461200.0
2005-03-30 14:30:00,121.56,121.71,121.38,121.52,366800.0,92.7263,92.8407,92.589,92.6958,366800.0
2005-03-30 15:00:00,121.49,121.87,121.44,121.78,329700.0,92.6729,92.9627,92.6347,92.8941,329700.0
2005-03-30 15:30:00,121.81,122.24,121.77,122.11,1534500.0,92.917,93.245,92.8865,93.1458,1534500.0
2005-03-30 16:00:00,122.09,122.23,122.04,122.22,184800.0,93.1306,93.2374,93.0924,93.2297,184800.0
2005-03-31 09:30:00,122.2,122.37,121.75,122.14,1022200.0,93.2145,93.3442,92.8712,93.1687,1022200.0
2005-03-31 10:00:00,122.13,122.13,121.64,121.86,924700.0,93.1611,93.1611,92.7873,92.9551,924700.0
2005-03-31 10:30:00,121.86,122.05,121.79,121.99,366900.0,92.9551,93.1001,92.9017,93.0543,366900.0
2005-03-31 11:00:00,121.99,122.3,121.96,122.17,501900.0,93.0543,93.2908,93.0314,93.1916,501900.0
2005-03-31 11:30:00,122.17,122.25,121.95,122.04,259200.0,93.1916,93.2526,93.0238,93.0924,259200.0
2005-03-31 12:00:00,122.06,122.09,121.75,121.95,232800.0,93.1077,93.1306,92.8712,93.0238,232800.0
2005-03-31 12:30:00,121.95,122.03,121.88,121.95,705500.0,93.0238,93.0848,92.9704,93.0238,705500.0
2005-03-31 13:00:00,121.95,122.03,121.81,122.03,414400.0,93.0238,93.0848,92.917,93.0848,414400.0
2005-03-31 13:30:00,122.04,122.12,121.83,121.87,568500.0,93.0924,93.1535,92.9322,92.9627,568500.0
2005-03-31 14:00:00,121.86,121.89,121.59,121.85,458400.0,92.9551,92.978,92.7492,92.9475,458400.0
2005-03-31 14:30:00,121.85,122.07,121.84,121.9,443600.0,92.9475,93.1153,92.9399,92.9856,443600.0
2005-03-31 15:00:00,121.89,121.9,121.68,121.75,449500.0,92.978,92.9856,92.8178,92.8712,449500.0
2005-03-31 15:30:00,121.73,122.4,121.5,121.82,1121000.0,92.856,93.367,92.6805,92.9246,1121000.0
2005-03-31 16:00:00,121.82,122.27,121.79,122.0,675400.0,92.9246,93.2679,92.9017,93.0619,675400.0
2005-04-01 09:30:00,122.73,123.44,122.1,123.22,1608900.0,93.6188,94.1603,93.1382,93.9925,1608900.0
2005-04-01 10:00:00,123.22,123.35,121.55,121.7,2497300.0,93.9925,94.0917,92.7187,92.8331,2497300.0
2005-04-01 10:30:00,121.69,121.85,121.16,121.19,1515300.0,92.8254,92.9475,92.4212,92.444,1515300.0
2005-04-01 11:00:00,121.17,121.41,120.96,121.39,769900.0,92.4288,92.6119,92.2686,92.5966,769900.0
2005-04-01 11:30:00,121.39,121.69,121.39,121.49,542700.0,92.5966,92.8254,92.5966,92.6729,542700.0
2005-04-01 12:00:00,121.49,121.5,120.98,121.0,547700.0,92.6729,92.6805,92.2839,92.2991,547700.0
2005-04-01 12:30:00,120.98,121.22,120.9,120.94,348100.0,92.2839,92.4669,92.2228,92.2533,348100.0
2005-04-01 13:00:00,120.94,121.2,120.91,121.05,567400.0,92.2533,92.4517,92.2305,92.3373,567400.0
2005-04-01 13:30:00,121.03,121.14,120.82,120.95,570700.0,92.322,92.4059,92.1618,92.261,570700.0
2005-04-01 14:00:00,120.92,121.22,120.89,121.05,586900.0,92.2381,92.4669,92.2152,92.3373,586900.0
2005-04-01 14:30:00,121.07,121.3,121.05,121.11,328400.0,92.3525,92.528,92.3373,92.383,328400.0
2005-04-01 15:00:00,121.13,121.53,121.06,121.14,506600.0,92.3983,92.7034,92.3449,92.4059,506600.0
2005-04-01 15:30:00,121.14,121.66,121.09,121.5,880800.0,92.4059,92.8026,92.3678,92.6805,880800.0
2005-04-01 16:00:00,121.5,121.57,121.38,121.54,112600.0,92.6805,92.7339,92.589,92.711,112600.0
2005-04-04 09:30:00,121.44,121.51,121.1,121.17,1640200.0,92.6347,92.6881,92.3754,92.4288,1640200.0
2005-04-04 10:00:00,121.15,121.21,120.4,120.53,1305900.0,92.4135,92.4593,91.8414,91.9406,1305900.0
2005-04-04 10:30:00,120.55,121.03,120.49,120.88,1045400.0,91.9559,92.322,91.9101,92.2076,1045400.0
2005-04-04 11:00:00,120.88,121.17,120.81,120.82,692700.0,92.2076,92.4288,92.1542,92.1618,692700.0
2005-04-04 11:30:00,120.81,120.93,120.71,120.8,588000.0,92.1542,92.2457,92.0779,92.1466,588000.0
2005-04-04 12:00:00,120.8,120.85,120.57,120.73,680200.0,92.1466,92.1847,91.9711,92.0932,680200.0
2005-04-04 12:30:00,120.73,120.84,120.65,120.78,346100.0,92.0932,92.1771,92.0321,92.1313,346100.0
2005-04-04 13:00:00,120.78,120.8,120.53,120.67,139600.0,92.1313,92.1466,91.9406,92.0474,139600.0
2005-04-04 13:30:00,120.67,121.26,120.58,121.25,866400.0,92.0474,92.4974,91.9787,92.4898,866400.0
2005-04-04 14:00:00,121.25,121.59,121.24,121.49,1936300.0,92.4898,92.7492,92.4822,92.6729,1936300.0
2005-04-04 14:30:00,121.51,121.83,121.46,121.72,1079200.0,92.6881,92.9322,92.65,92.8483,1079200.0
2005-04-04 15:00:00,121.72,122.18,121.65,122.11,1777500.0,92.8483,93.1992,92.7949,93.1458,1777500.0
2005-04-04 15:30:00,122.11,122.38,112.18,122.04,1423700.0,93.1458,93.3518,85.5712,93.0924,1423700.0
2005-04-04 16:00:00,122.03,122.19,122.0,122.09,265200.0,93.0848,93.2068,93.0619,93.1306,265200.0
2005-04-05 09:30:00,122.13,122.6,122.0,122.57,1525100.0,93.1611,93.5196,93.0619,93.4967,1525100.0
2005-04-05 10:00:00,122.58,122.65,122.15,122.25,842300.0,93.5043,93.5577,93.1763,93.2526,842300.0
2005-04-05 10:30:00,122.24,122.53,122.13,122.25,410200.0,93.245,93.4662,93.1611,93.2526,410200.0
2005-04-05 11:00:00,122.25,122.25,121.78,121.89,868300.0,93.2526,93.2526,92.8941,92.978,868300.0
2005-04-05 11:30:00,121.89,122.07,121.75,121.8,561100.0,92.978,93.1153,92.8712,92.9094,561100.0
2005-04-05 12:00:00,121.78,122.16,121.77,122.15,413500.0,92.8941,93.184,92.8865,93.1763,413500.0
2005-04-05 12:30:00,122.11,122.3,122.07,122.2,199300.0,93.1458,93.2908,93.1153,93.2145,199300.0
2005-04-05 13:00:00,122.18,122.43,122.17,122.24,839200.0,93.1992,93.3899,93.1916,93.245,839200.0
2005-04-05 13:30:00,122.24,122.38,122.08,122.25,566800.0,93.245,93.3518,93.1229,93.2526,566800.0
2005-04-05 14:00:00,122.25,122.36,121.75,122.26,548400.0,93.2526,93.3365,92.8712,93.2602,548400.0
2005-04-05 14:30:00,122.25,122.25,122.02,122.08,555300.0,93.2526,93.2526,93.0772,93.1229,555300.0
2005-04-05 15:00:00,122.09,122.19,122.0,122.15,373300.0,93.1306,93.2068,93.0619,93.1763,373300.0
2005-04-05 15:30:00,122.16,122.28,122.1,122.23,919000.0,93.184,93.2755,93.1382,93.2374,919000.0
2005-04-05 16:00:00,122.3,122.37,122.26,122.32,80900.0,93.2908,93.3442,93.2602,93.306,80900.0
2005-04-06 09:30:00,122.63,122.97,122.52,122.82,855300.0,93.5425,93.8018,93.4586,93.6874,855300.0
2005-04-06 10:00:00,122.81,123.13,122.8,123.02,1113900.0,93.6798,93.9239,93.6722,93.84,1113900.0
2005-04-06 10:30:00,123.01,123.31,122.79,123.19,780700.0,93.8323,94.0612,93.6645,93.9696,780700.0
2005-04-06 11:00:00,123.19,123.61,123.18,123.48,1160100.0,93.9696,94.29,93.962,94.1909,1160100.0
2005-04-06 11:30:00,123.48,123.53,123.3,123.35,467100.0,94.1909,94.229,94.0536,94.0917,467100.0
2005-04-06 12:00:00,123.35,123.37,123.12,123.31,207400.0,94.0917,94.107,93.9163,94.0612,207400.0
2005-04-06 12:30:00,123.25,123.33,123.03,123.11,768700.0,94.0154,94.0764,93.8476,93.9086,768700.0
2005-04-06 13:00:00,123.11,123.18,122.95,122.99,610600.0,93.9086,93.962,93.7866,93.8171,610600.0
2005-04-06 13:30:00,122.96,122.98,122.49,122.58,770400.0,93.7942,93.8095,93.4357,93.5043,770400.0
2005-04-06 14:00:00,122.59,122.96,122.57,122.92,866700.0,93.512,93.7942,93.4967,93.7637,866700.0
2005-04-06 14:30:00,122.89,123.03,122.74,122.77,326800.0,93.7408,93.8476,93.6264,93.6493,326800.0
2005-04-06 15:00:00,122.76,122.86,122.41,122.51,636700.0,93.6416,93.7179,93.3747,93.4509,636700.0
2005-04-06 15:30:00,122.5,122.6,122.35,122.6,794500.0,93.4433,93.5196,93.3289,93.5196,794500.0
2005-04-06 16:00:00,122.59,122.72,122.56,122.64,121600.0,93.512,93.6111,93.4891,93.5501,121600.0
2005-04-07 09:30:00,122.18,122.5,121.89,122.15,890300.0,93.1992,93.4433,92.978,93.1763,890300.0
2005-04-07 10:00:00,122.15,122.45,122.02,122.32,296000.0,93.1763,93.4052,93.0772,93.306,296000.0
2005-04-07 10:30:00,122.33,122.95,122.32,122.79,1170600.0,93.3136,93.7866,93.306,93.6645,1170600.0
2005-04-07 11:00:00,122.8,123.14,122.74,123.0,788200.0,93.6722,93.9315,93.6264,93.8247,788200.0
2005-04-07 11:30:00,123.0,123.05,122.87,122.97,247900.0,93.8247,93.8629,93.7256,93.8018,247900.0
2005-04-07 12:00:00,122.97,123.08,122.92,123.08,341800.0,93.8018,93.8857,93.7637,93.8857,341800.0
2005-04-07 12:30:00,123.07,123.51,123.07,123.33,784200.0,93.8781,94.2137,93.8781,94.0764,784200.0
2005-04-07 13:00:00,123.31,123.34,122.91,123.02,573000.0,94.0612,94.0841,93.7561,93.84,573000.0
2005-04-07 13:30:00,123.04,123.1,122.66,122.88,427000.0,93.8552,93.901,93.5654,93.7332,427000.0
2005-04-07 14:00:00,122.88,123.05,122.81,122.89,207500.0,93.7332,93.8629,93.6798,93.7408,207500.0
2005-04-07 14:30:00,122.89,123.24,122.84,123.22,282800.0,93.7408,94.0078,93.7027,93.9925,282800.0
2005-04-07 15:00:00,123.22,123.31,123.12,123.25,368500.0,93.9925,94.0612,93.9163,94.0154,368500.0
2005-04-07 15:30:00,123.26,123.3,122.96,123.13,583200.0,94.023,94.0536,93.7942,93.9239,583200.0
2005-04-07 16:00:00,123.13,123.33,123.1,123.25,157600.0,93.9239,94.0764,93.901,94.0154,157600.0
2005-04-08 09:30:00,123.06,123.32,122.7,122.96,584200.0,93.8705,94.0688,93.5959,93.7942,584200.0
2005-04-08 10:00:00,122.95,123.04,122.61,122.64,1279300.0,93.7866,93.8552,93.5272,93.5501,1279300.0
2005-04-08 10:30:00,122.63,122.65,122.23,122.43,1099000.0,93.5425,93.5577,93.2374,93.3899,1099000.0
2005-04-08 11:00:00,122.43,122.5,122.28,122.3,986200.0,93.3899,93.4433,93.2755,93.2908,986200.0
2005-04-08 11:30:00,122.23,122.33,121.87,122.02,678500.0,93.2374,93.3136,92.9627,93.0772,678500.0
2005-04-08 12:00:00,122.02,122.26,121.95,122.23,310700.0,93.0772,93.2602,93.0238,93.2374,310700.0
2005-04-08 12:30:00,122.21,122.26,121.88,121.92,345700.0,93.2221,93.2602,92.9704,93.0009,345700.0
2005-04-08 13:00:00,121.93,122.25,121.89,122.01,370600.0,93.0085,93.2526,92.978,93.0695,370600.0
2005-04-08 13:30:00,121.99,122.18,121.92,122.0,285900.0,93.0543,93.1992,93.0009,93.0619,285900.0
2005-04-08 14:00:00,121.97,121.99,121.53,121.59,654800.0,93.039,93.0543,92.7034,92.7492,654800.0
2005-04-08 14:30:00,121.6,121.85,121.56,121.74,452800.0,92.7568,92.9475,92.7263,92.8636,452800.0
2005-04-08 15:00:00,121.72,121.78,121.39,121.45,671900.0,92.8483,92.8941,92.5966,92.6424,671900.0
2005-04-08 15:30:00,121.45,121.46,121.26,121.33,1011100.0,92.6424,92.65,92.4974,92.5508,1011100.0
2005-04-08 16:00:00,121.32,121.42,121.12,121.24,320200.0,92.5432,92.6195,92.3906,92.4822,320200.0
2005-04-11 09:30:00,121.35,121.48,120.86,120.89,1090300.0,92.5661,92.6653,92.1923,92.2152,1090300.0
2005-04-11 10:00:00,120.88,120.9,120.46,120.66,1519800.0,92.2076,92.2228,91.8872,92.0398,1519800.0
2005-04-11 10:30:00,120.66,120.89,120.39,120.54,1120400.0,92.0398,92.2152,91.8338,91.9482,1120400.0
2005-04-11 11:00:00,120.54,120.78,120.5,120.72,435600.0,91.9482,92.1313,91.9177,92.0855,435600.0
2005-04-11 11:30:00,120.69,120.73,120.55,120.66,178300.0,92.0626,92.0932,91.9559,92.0398,178300.0
2005-04-11 12:00:00,120.67,121.05,120.67,121.04,695200.0,92.0474,92.3373,92.0474,92.3296,695200.0
2005-04-11 12:30:00,121.03,121.16,120.96,120.97,262500.0,92.322,92.4212,92.2686,92.2762,262500.0
2005-04-11 13:00:00,120.98,121.14,120.86,120.97,230900.0,92.2839,92.4059,92.1923,92.2762,230900.0
2005-04-11 13:30:00,120.95,121.14,120.8,120.83,189500.0,92.261,92.4059,92.1466,92.1694,189500.0
2005-04-11 14:00:00,120.83,120.98,120.77,120.86,350700.0,92.1694,92.2839,92.1237,92.1923,350700.0
2005-04-11 14:30:00,120.87,121.33,120.87,121.16,337200.0,92.1999,92.5508,92.1999,92.4212,337200.0
2005-04-11 15:00:00,121.17,121.17,120.81,120.88,562400.0,92.4288,92.4288,92.1542,92.2076,562400.0
2005-04-11 15:30:00,120.88,120.9,120.5,120.67,1790400.0,92.2076,92.2228,91.9177,92.0474,1790400.0
2005-04-11 16:00:00,120.69,120.79,120.65,120.67,93500.0,92.0626,92.1389,92.0321,92.0474,93500.0
2005-04-12 09:30:00,120.52,120.52,119.65,119.73,2796500.0,91.933,91.933,91.2693,91.3304,2796500.0
2005-04-12 10:00:00,119.73,120.02,119.6,120.02,1301000.0,91.3304,91.5516,91.2312,91.5516,1301000.0
2005-04-12 10:30:00,120.02,120.03,119.37,119.55,1275500.0,91.5516,91.5592,91.0557,91.193,1275500.0
2005-04-12 11:00:00,119.55,119.73,119.46,119.68,588800.0,91.193,91.3304,91.1244,91.2922,588800.0
2005-04-12 11:30:00,119.7,119.86,119.64,119.77,206300.0,91.3075,91.4295,91.2617,91.3609,206300.0
2005-04-12 12:00:00,119.77,119.83,119.64,119.78,224500.0,91.3609,91.4066,91.2617,91.3685,224500.0
2005-04-12 12:30:00,119.79,119.88,119.67,119.67,254600.0,91.3761,91.4448,91.2846,91.2846,254600.0
2005-04-12 13:00:00,119.65,119.71,119.55,119.59,660500.0,91.2693,91.3151,91.193,91.2236,660500.0
2005-04-12 13:30:00,119.6,119.61,119.42,119.5,437900.0,91.2312,91.2388,91.0939,91.1549,437900.0
2005-04-12 14:00:00,119.49,122.3,119.3,120.91,2910100.0,91.1473,93.2908,91.0023,92.2305,2910100.0
2005-04-12 14:30:00,120.91,121.85,120.8,121.75,2114400.0,92.2305,92.9475,92.1466,92.8712,2114400.0
2005-04-12 15:00:00,121.74,121.98,121.37,121.8,1453700.0,92.8636,93.0467,92.5813,92.9094,1453700.0
2005-04-12 15:30:00,121.8,122.11,121.8,121.84,1065800.0,92.9094,93.1458,92.9094,92.9399,1065800.0
2005-04-12 16:00:00,121.83,121.88,121.7,121.81,186400.0,92.9322,92.9704,92.8331,92.917,186400.0
2005-04-13 09:30:00,121.6,121.8,121.33,121.6,1539900.0,92.7568,92.9094,92.5508,92.7568,1539900.0
2005-04-13 10:00:00,121.6,121.71,121.14,121.27,1248700.0,92.7568,92.8407,92.4059,92.5051,1248700.0
2005-04-13 10:30:00,121.28,121.76,120.95,121.14,993400.0,92.5127,92.8788,92.261,92.4059,993400.0
2005-04-13 11:00:00,121.1,121.13,120.68,120.93,883100.0,92.3754,92.3983,92.055,92.2457,883100.0
2005-04-13 11:30:00,120.95,121.32,120.94,120.99,256800.0,92.261,92.5432,92.2533,92.2915,256800.0
2005-04-13 12:00:00,121.0,121.04,120.79,120.81,384100.0,92.2991,92.3296,92.1389,92.1542,384100.0
2005-04-13 12:30:00,120.8,121.0,120.73,120.96,455400.0,92.1466,92.2991,92.0932,92.2686,455400.0
2005-04-13 13:00:00,120.96,121.04,120.32,120.41,993100.0,92.2686,92.3296,91.7804,91.8491,993100.0
2005-04-13 13:30:00,120.41,120.43,120.03,120.18,1243000.0,91.8491,91.8643,91.5592,91.6736,1243000.0
2005-04-13 14:00:00,120.16,120.35,120.06,120.3,672500.0,91.6584,91.8033,91.5821,91.7651,672500.0
2005-04-13 14:30:00,120.3,120.35,119.94,120.08,557300.0,91.7651,91.8033,91.4905,91.5973,557300.0
2005-04-13 15:00:00,120.09,120.09,119.5,119.57,1574900.0,91.605,91.605,91.1549,91.2083,1574900.0
2005-04-13 15:30:00,119.57,119.95,119.45,119.89,1372200.0,91.2083,91.4982,91.1168,91.4524,1372200.0
2005-04-13 16:00:00,119.82,119.88,119.62,119.76,204100.0,91.399,91.4448,91.2464,91.3532,204100.0
2005-04-14 09:30:00,119.73,120.25,119.25,120.04,2727900.0,91.3304,91.727,90.9642,91.5668,2727900.0
2005-04-14 10:00:00,120.03,120.07,119.12,119.41,1962600.0,91.5592,91.5897,90.865,91.0863,1962600.0
2005-04-14 10:30:00,119.4,119.41,118.88,119.23,2183800.0,91.0786,91.0863,90.682,90.949,2183800.0
2005-04-14 11:00:00,119.22,119.63,119.19,119.28,983800.0,90.9413,91.2541,90.9184,90.9871,983800.0
2005-04-14 11:30:00,119.28,119.39,119.09,119.1,428400.0,90.9871,91.071,90.8422,90.8498,428400.0
2005-04-14 12:00:00,119.09,119.26,118.92,118.99,212200.0,90.8422,90.9718,90.7125,90.7659,212200.0
2005-04-14 12:30:00,118.99,119.23,118.68,118.79,624900.0,90.7659,90.949,90.5294,90.6133,624900.0
2005-04-14 13:00:00,118.79,118.79,118.03,118.08,970200.0,90.6133,90.6133,90.0336,90.0717,970200.0
2005-04-14 13:30:00,118.1,118.36,117.94,118.25,1699000.0,90.087,90.2853,89.9649,90.2014,1699000.0
2005-04-14 14:00:00,118.2,118.73,118.18,118.57,1461800.0,90.1633,90.5675,90.148,90.4455,1461800.0
2005-04-14 14:30:00,118.57,118.57,118.17,118.29,549500.0,90.4455,90.4455,90.1404,90.2319,549500.0
2005-04-14 15:00:00,118.29,118.31,117.99,118.16,763400.0,90.2319,90.2472,90.0031,90.1328,763400.0
2005-04-14 15:30:00,118.1,118.2,117.58,117.83,1988300.0,90.087,90.1633,89.6903,89.881,1988300.0
2005-04-14 16:00:00,117.83,117.85,117.37,117.38,1023500.0,89.881,89.8963,89.5301,89.5378,1023500.0
2005-04-15 09:30:00,117.31,117.95,116.77,117.58,2517700.0,89.4844,89.9726,89.0725,89.6903,2517700.0
2005-04-15 10:00:00,117.57,117.77,117.06,117.45,1902800.0,89.6827,89.8353,89.2937,89.5912,1902800.0
2005-04-15 10:30:00,117.45,117.71,117.35,117.57,1209000.0,89.5912,89.7895,89.5149,89.6827,1209000.0
2005-04-15 11:00:00,117.56,117.63,117.12,117.12,1012700.0,89.6751,89.7285,89.3394,89.3394,1012700.0
2005-04-15 11:30:00,117.14,117.2,116.4,116.58,2235100.0,89.3547,89.4005,88.7902,88.9275,2235100.0
2005-04-15 12:00:00,116.58,116.87,116.21,116.24,1089800.0,88.9275,89.1487,88.6453,88.6682,1089800.0
2005-04-15 12:30:00,116.26,116.54,115.51,115.55,2082300.0,88.6834,88.897,88.1113,88.1418,2082300.0
2005-04-15 13:00:00,115.54,116.19,115.48,116.11,2071500.0,88.1342,88.63,88.0884,88.569,2071500.0
2005-04-15 13:30:00,116.05,116.61,116.05,116.2,1679900.0,88.5232,88.9504,88.5232,88.6377,1679900.0
2005-04-15 14:00:00,116.21,116.8,116.07,116.39,890300.0,88.6453,89.0953,88.5385,88.7826,890300.0
2005-04-15 14:30:00,116.38,116.48,115.92,116.18,1287600.0,88.775,88.8512,88.4241,88.6224,1287600.0
2005-04-15 15:00:00,116.15,116.27,115.65,115.75,1406300.0,88.5995,88.6911,88.2181,88.2944,1406300.0
2005-04-15 15:30:00,115.76,116.01,115.0,115.47,3169100.0,88.302,88.4927,87.7223,88.0808,3169100.0
2005-04-15 16:00:00,115.47,115.7,115.4,115.47,1851100.0,88.0808,88.2563,88.0274,88.0808,1851100.0
2005-04-18 09:30:00,115.42,115.9,114.62,115.36,3039600.0,88.0427,88.4088,87.4324,87.9969,3039600.0
2005-04-18 10:00:00,115.36,116.42,114.87,115.95,3526800.0,87.9969,88.8055,87.6231,88.447,3526800.0
2005-04-18 10:30:00,115.95,116.37,115.48,115.95,1273800.0,88.447,88.7673,88.0884,88.447,1273800.0
2005-04-18 11:00:00,115.95,116.17,115.4,115.48,882200.0,88.447,88.6148,88.0274,88.0884,882200.0
2005-04-18 11:30:00,115.49,116.23,115.14,115.39,1257300.0,88.0961,88.6605,87.8291,88.0198,1257300.0
2005-04-18 12:00:00,115.38,115.63,115.32,115.6,257700.0,88.0122,88.2029,87.9664,88.18,257700.0
2005-04-18 12:30:00,115.6,116.62,115.54,116.6,1328100.0,88.18,88.958,88.1342,88.9428,1328100.0
2005-04-18 13:00:00,116.6,116.74,116.01,116.42,1511000.0,88.9428,89.0496,88.4927,88.8055,1511000.0
2005-04-18 13:30:00,116.44,116.55,116.17,116.32,333300.0,88.8207,88.9046,88.6148,88.7292,333300.0
2005-04-18 14:00:00,116.3,116.76,115.97,116.11,690100.0,88.7139,89.0648,88.4622,88.569,690100.0
2005-04-18 14:30:00,116.06,116.17,115.7,116.15,681700.0,88.5309,88.6148,88.2563,88.5995,681700.0
2005-04-18 15:00:00,116.15,116.7,116.01,116.7,683100.0,88.5995,89.0191,88.4927,89.0191,683100.0
2005-04-18 15:30:00,116.71,116.76,116.23,116.29,1162300.0,89.0267,89.0648,88.6605,88.7063,1162300.0
2005-04-18 16:00:00,116.28,116.6,116.27,116.44,76300.0,88.6987,88.9428,88.6911,88.8207,76300.0
2005-04-19 09:30:00,117.11,117.68,116.96,117.68,4035900.0,89.3318,89.7666,89.2174,89.7666,4035900.0
2005-04-19 10:00:00,117.7,117.88,117.42,117.57,1644000.0,89.7819,89.9192,89.5683,89.6827,1644000.0
2005-04-19 10:30:00,117.58,117.7,117.14,117.26,1051400.0,89.6903,89.7819,89.3547,89.4462,1051400.0
2005-04-19 11:00:00,117.25,117.65,117.25,117.61,838200.0,89.4386,89.7437,89.4386,89.7132,838200.0
2005-04-19 11:30:00,117.59,117.62,114.55,117.53,1205300.0,89.698,89.7208,87.379,89.6522,1205300.0
2005-04-19 12:00:00,117.54,117.63,117.34,117.38,709800.0,89.6598,89.7285,89.5073,89.5378,709800.0
2005-04-19 12:30:00,117.39,117.64,117.38,117.49,442300.0,89.5454,89.7361,89.5378,89.6217,442300.0
2005-04-19 13:00:00,117.52,117.59,117.25,117.59,603700.0,89.6446,89.698,89.4386,89.698,603700.0
2005-04-19 13:30:00,117.59,118.0,117.58,117.97,788500.0,89.698,90.0107,89.6903,89.9878,788500.0
2005-04-19 14:00:00,117.96,118.04,117.83,118.0,589400.0,89.9802,90.0412,89.881,90.0107,589400.0
2005-04-19 14:30:00,118.0,118.05,117.72,117.85,1110900.0,90.0107,90.0488,89.7971,89.8963,1110900.0
2005-04-19 15:00:00,117.86,117.87,117.66,117.84,1092200.0,89.9039,89.9115,89.7514,89.8887,1092200.0
2005-04-19 15:30:00,117.84,118.23,117.84,118.1,890200.0,89.8887,90.1861,89.8887,90.087,890200.0
2005-04-19 16:00:00,118.08,118.39,118.05,118.18,268900.0,90.0717,90.3082,90.0488,90.148,268900.0
2005-04-20 09:30:00,118.4,118.6,117.17,117.19,2024900.0,90.3158,90.4684,89.3776,89.3928,2024900.0
2005-04-20 10:00:00,117.21,118.08,117.14,118.07,1768600.0,89.4081,90.0717,89.3547,90.0641,1768600.0
2005-04-20 10:30:00,118.09,118.28,117.47,118.2,1422900.0,90.0794,90.2243,89.6064,90.1633,1422900.0
2005-04-20 11:00:00,118.15,118.45,117.76,117.95,1372300.0,90.1251,90.354,89.8276,89.9726,1372300.0
2005-04-20 11:30:00,117.95,118.19,117.81,118.16,349500.0,89.9726,90.1556,89.8658,90.1328,349500.0
2005-04-20 12:00:00,118.17,118.17,117.83,117.86,271800.0,90.1404,90.1404,89.881,89.9039,271800.0
2005-04-20 12:30:00,117.85,117.87,117.01,117.01,1138400.0,89.8963,89.9115,89.2555,89.2555,1138400.0
2005-04-20 13:00:00,117.07,117.12,116.86,116.93,1061200.0,89.3013,89.3394,89.1411,89.1945,1061200.0
2005-04-20 13:30:00,116.92,117.12,116.53,117.04,931000.0,89.1869,89.3394,88.8894,89.2784,931000.0
2005-04-20 14:00:00,117.03,117.03,116.47,116.5,1394600.0,89.2708,89.2708,88.8436,88.8665,1394600.0
2005-04-20 14:30:00,116.51,117.14,116.46,117.11,991000.0,88.8741,89.3547,88.836,89.3318,991000.0
2005-04-20 15:00:00,117.09,117.09,116.26,116.51,1242500.0,89.3166,89.3166,88.6834,88.8741,1242500.0
2005-04-20 15:30:00,116.51,116.57,116.18,116.46,1076600.0,88.8741,88.9199,88.6224,88.836,1076600.0
2005-04-20 16:00:00,116.47,116.62,116.22,116.43,356200.0,88.8436,88.958,88.6529,88.8131,356200.0
2005-04-21 09:30:00,117.68,118.12,116.05,118.12,1961500.0,89.7666,90.1022,88.5232,90.1022,1961500.0
2005-04-21 10:00:00,118.12,118.14,117.32,117.42,1276100.0,90.1022,90.1175,89.492,89.5683,1276100.0
2005-04-21 10:30:00,117.44,117.67,116.95,117.34,1857000.0,89.5835,89.759,89.2098,89.5073,1857000.0
2005-04-21 11:00:00,117.34,117.36,116.91,117.22,647000.0,89.5073,89.5225,89.1792,89.4157,647000.0
2005-04-21 11:30:00,117.24,117.96,117.12,117.8,2126100.0,89.431,89.9802,89.3394,89.8581,2126100.0
2005-04-21 12:00:00,117.8,118.61,117.45,118.46,2377400.0,89.8581,90.476,89.5912,90.3616,2377400.0
2005-04-21 12:30:00,118.47,118.48,118.14,118.22,575100.0,90.3692,90.3768,90.1175,90.1785,575100.0
2005-04-21 13:00:00,118.23,118.52,117.53,118.32,450100.0,90.1861,90.4074,89.6522,90.2548,450100.0
2005-04-21 13:30:00,118.32,118.83,118.31,118.78,707900.0,90.2548,90.6438,90.2472,90.6057,707900.0
2005-04-21 14:00:00,118.79,119.16,118.73,119.03,851500.0,90.6133,90.8956,90.5675,90.7964,851500.0
2005-04-21 14:30:00,119.03,119.07,118.86,118.93,626500.0,90.7964,90.8269,90.6667,90.7201,626500.0
2005-04-21 15:00:00,118.94,118.99,118.7,118.99,611000.0,90.7277,90.7659,90.5447,90.7659,611000.0
2005-04-21 15:30:00,118.99,119.29,118.94,119.1,1127200.0,90.7659,90.9947,90.7277,90.8498,1127200.0
2005-04-21 16:00:00,119.09,119.39,119.08,119.3,823400.0,90.8422,91.071,90.8345,91.0023,823400.0
2005-04-22 09:30:00,118.93,119.12,118.16,118.3,1687400.0,90.7201,90.865,90.1328,90.2395,1687400.0
2005-04-22 10:00:00,118.32,118.69,117.94,118.14,1027600.0,90.2548,90.537,89.9649,90.1175,1027600.0
2005-04-22 10:30:00,118.12,118.39,117.66,117.77,440600.0,90.1022,90.3082,89.7514,89.8353,440600.0
2005-04-22 11:00:00,117.77,118.15,117.77,118.02,708100.0,89.8353,90.1251,89.8353,90.026,708100.0
2005-04-22 11:30:00,118.01,118.03,117.61,117.83,406100.0,90.0183,90.0336,89.7132,89.881,406100.0
2005-04-22 12:00:00,117.83,117.88,117.58,117.84,294200.0,89.881,89.9192,89.6903,89.8887,294200.0
2005-04-22 12:30:00,117.84,118.2,117.72,117.99,693500.0,89.8887,90.1633,89.7971,90.0031,693500.0
2005-04-22 13:00:00,118.0,118.06,117.88,118.04,108800.0,90.0107,90.0565,89.9192,90.0412,108800.0
2005-04-22 13:30:00,117.96,118.11,117.85,117.95,486900.0,89.9802,90.0946,89.8963,89.9726,486900.0
2005-04-22 14:00:00,117.92,117.97,117.32,117.61,486300.0,89.9497,89.9878,89.492,89.7132,486300.0
2005-04-22 14:30:00,117.61,117.61,116.75,117.1,1305200.0,89.7132,89.7132,89.0572,89.3242,1305200.0
2005-04-22 15:00:00,117.12,117.35,116.14,116.14,1641500.0,89.3394,89.5149,88.5919,88.5919,1641500.0
2005-04-22 15:30:00,116.16,117.35,116.08,117.34,3863700.0,88.6071,89.5149,88.5461,89.5073,3863700.0
2005-04-22 16:00:00,117.35,117.5,117.14,117.45,1168300.0,89.5149,89.6293,89.3547,89.5912,1168300.0
2005-04-25 09:30:00,117.82,118.18,117.61,117.72,1484000.0,89.8734,90.148,89.7132,89.7971,1484000.0
2005-04-25 10:00:00,117.74,118.6,117.63,118.02,1643400.0,89.8124,90.4684,89.7285,90.026,1643400.0
2005-04-25 10:30:00,118.08,118.18,117.69,118.0,376800.0,90.0717,90.148,89.7742,90.0107,376800.0
2005-04-25 11:00:00,118.0,118.29,117.9,118.08,259200.0,90.0107,90.2319,89.9344,90.0717,259200.0
2005-04-25 11:30:00,118.09,118.57,118.07,118.52,793800.0,90.0794,90.4455,90.0641,90.4074,793800.0
2005-04-25 12:00:00,118.51,118.63,118.16,118.32,516100.0,90.3997,90.4913,90.1328,90.2548,516100.0
2005-04-25 12:30:00,118.32,118.57,118.23,118.38,269800.0,90.2548,90.4455,90.1861,90.3006,269800.0
2005-04-25 13:00:00,118.38,118.39,118.2,118.36,267000.0,90.3006,90.3082,90.1633,90.2853,267000.0
2005-04-25 13:30:00,118.36,118.6,117.96,117.97,528100.0,90.2853,90.4684,89.9802,89.9878,528100.0
2005-04-25 14:00:00,117.96,118.32,117.94,118.27,348000.0,89.9802,90.2548,89.9649,90.2167,348000.0
2005-04-25 14:30:00,118.26,118.4,117.93,117.97,574600.0,90.209,90.3158,89.9573,89.9878,574600.0
2005-04-25 15:00:00,117.94,118.1,117.5,118.04,805200.0,89.9649,90.087,89.6293,90.0412,805200.0
2005-04-25 15:30:00,118.02,118.55,118.01,118.47,924100.0,90.026,90.4302,90.0183,90.3692,924100.0
2005-04-25 16:00:00,118.47,118.65,118.42,118.43,242100.0,90.3692,90.5065,90.3311,90.3387,242100.0
2005-04-26 09:30:00,117.96,118.16,117.66,117.81,666600.0,89.9802,90.1328,89.7514,89.8658,666600.0
2005-04-26 10:00:00,117.8,118.52,117.35,118.14,1902000.0,89.8581,90.4074,89.5149,90.1175,1902000.0
2005-04-26 10:30:00,118.15,119.11,117.24,119.11,1430500.0,90.1251,90.8574,89.431,90.8574,1430500.0
2005-04-26 11:00:00,119.1,119.13,117.75,118.48,1313200.0,90.8498,90.8727,89.82,90.3768,1313200.0
2005-04-26 11:30:00,118.49,118.64,117.95,118.13,739200.0,90.3845,90.4989,89.9726,90.1099,739200.0
2005-04-26 12:00:00,118.16,118.29,118.04,118.16,375400.0,90.1328,90.2319,90.0412,90.1328,375400.0
2005-04-26 12:30:00,118.12,118.13,116.05,117.8,717400.0,90.1022,90.1099,88.5232,89.8581,717400.0
2005-04-26 13:00:00,117.78,117.83,117.19,117.28,943400.0,89.8429,89.881,89.3928,89.4615,943400.0
2005-04-26 13:30:00,117.25,117.77,117.23,117.74,1065300.0,89.4386,89.8353,89.4233,89.8124,1065300.0
2005-04-26 14:00:00,117.71,117.72,116.8,117.08,1052500.0,89.7895,89.7971,89.0953,89.3089,1052500.0
2005-04-26 14:30:00,117.07,117.32,116.72,116.79,856000.0,89.3013,89.492,89.0343,89.0877,856000.0
2005-04-26 15:00:00,116.78,117.26,116.75,117.08,1274800.0,89.0801,89.4462,89.0572,89.3089,1274800.0
2005-04-26 15:30:00,117.1,117.11,116.69,116.83,1269300.0,89.3242,89.3318,89.0114,89.1182,1269300.0
2005-04-26 16:00:00,116.83,116.85,116.63,116.78,384400.0,89.1182,89.1335,88.9657,89.0801,384400.0
2005-04-27 09:30:00,116.25,116.37,115.56,115.64,1886800.0,88.6758,88.7673,88.1495,88.2105,1886800.0
2005-04-27 10:00:00,115.63,115.68,115.23,115.67,1498100.0,88.2029,88.241,87.8977,88.2334,1498100.0
2005-04-27 10:30:00,115.68,116.18,115.49,115.94,1734400.0,88.241,88.6224,88.0961,88.4393,1734400.0
2005-04-27 11:00:00,115.94,116.13,115.41,115.99,854000.0,88.4393,88.5843,88.035,88.4775,854000.0
2005-04-27 11:30:00,115.99,116.48,115.81,116.45,1228700.0,88.4775,88.8512,88.3402,88.8284,1228700.0
2005-04-27 12:00:00,116.48,117.2,116.48,117.0,1397000.0,88.8512,89.4005,88.8512,89.2479,1397000.0
2005-04-27 12:30:00,117.0,117.11,116.86,116.95,461100.0,89.2479,89.3318,89.1411,89.2098,461100.0
2005-04-27 13:00:00,116.94,117.58,116.75,117.24,819300.0,89.2021,89.6903,89.0572,89.431,819300.0
2005-04-27 13:30:00,117.23,117.43,117.02,117.39,443200.0,89.4233,89.5759,89.2632,89.5454,443200.0
2005-04-27 14:00:00,117.39,117.39,116.02,117.22,698000.0,89.5454,89.5454,88.5004,89.4157,698000.0
2005-04-27 14:30:00,117.14,117.31,116.95,117.23,344300.0,89.3547,89.4844,89.2098,89.4233,344300.0
2005-04-27 15:00:00,117.25,117.44,116.89,116.96,1041600.0,89.4386,89.5835,89.164,89.2174,1041600.0
2005-04-27 15:30:00,116.95,116.97,116.66,116.67,1687800.0,89.2098,89.225,88.9885,88.9962,1687800.0
2005-04-27 16:00:00,116.63,117.5,116.63,116.75,485700.0,88.9657,89.6293,88.9657,89.0572,485700.0
2005-04-28 09:30:00,116.21,116.3,115.39,115.56,1389000.0,88.6453,88.7139,88.0198,88.1495,1389000.0
2005-04-28 10:00:00,115.56,116.03,115.36,115.97,1024000.0,88.1495,88.508,87.9969,88.4622,1024000.0
2005-04-28 10:30:00,115.99,116.3,115.56,115.66,1444200.0,88.4775,88.7139,88.1495,88.2257,1444200.0
2005-04-28 11:00:00,115.65,115.98,115.5,115.57,510700.0,88.2181,88.4698,88.1037,88.1571,510700.0
2005-04-28 11:30:00,115.57,115.57,115.19,115.34,1221100.0,88.1571,88.1571,87.8672,87.9816,1221100.0
2005-04-28 12:00:00,115.34,115.47,115.11,115.41,566700.0,87.9816,88.0808,87.8062,88.035,566700.0
2005-04-28 12:30:00,115.4,115.47,115.33,115.41,333700.0,88.0274,88.0808,87.974,88.035,333700.0
2005-04-28 13:00:00,115.4,115.4,115.13,115.2,372800.0,88.0274,88.0274,87.8215,87.8749,372800.0
2005-04-28 13:30:00,115.21,115.59,115.0,115.52,464800.0,87.8825,88.1723,87.7223,88.119,464800.0
2005-04-28 14:00:00,115.57,115.59,109.13,114.81,1235300.0,88.1571,88.1723,83.2446,87.5774,1235300.0
2005-04-28 14:30:00,114.8,115.02,114.62,114.87,1985000.0,87.5697,87.7376,87.4324,87.6231,1985000.0
2005-04-28 15:00:00,114.86,115.09,114.61,114.8,609500.0,87.6155,87.7909,87.4248,87.5697,609500.0
2005-04-28 15:30:00,114.8,114.81,114.19,114.27,2255700.0,87.5697,87.5774,87.1044,87.1655,2255700.0
2005-04-28 16:00:00,114.22,114.36,113.92,114.0,844400.0,87.1273,87.2341,86.8985,86.9595,844400.0
2005-04-29 09:30:00,114.98,115.43,114.37,114.58,2679200.0,87.707,88.0503,87.2417,87.4019,2679200.0
2005-04-29 10:00:00,114.59,114.83,113.55,113.76,3131100.0,87.4095,87.5926,86.6162,86.7764,3131100.0
2005-04-29 10:30:00,113.75,116.6,112.99,113.5,3673000.0,86.7688,88.9428,86.1891,86.5781,3673000.0
2005-04-29 11:00:00,113.5,114.2,113.35,113.79,2961900.0,86.5781,87.1121,86.4637,86.7993,2961900.0
2005-04-29 11:30:00,113.8,113.83,113.29,113.52,1048100.0,86.8069,86.8298,86.4179,86.5933,1048100.0
2005-04-29 12:00:00,113.52,113.75,113.37,113.42,438500.0,86.5933,86.7688,86.4789,86.5171,438500.0
2005-04-29 12:30:00,113.42,113.94,113.39,113.78,582700.0,86.5171,86.9137,86.4942,86.7917,582700.0
2005-04-29 13:00:00,113.71,114.73,113.71,114.23,2337600.0,86.7383,87.5163,86.7383,87.1349,2337600.0
2005-04-29 13:30:00,114.22,114.5,113.85,114.29,780600.0,87.1273,87.3409,86.8451,87.1807,780600.0
2005-04-29 14:00:00,114.29,114.6,114.12,114.59,959000.0,87.1807,87.4172,87.051,87.4095,959000.0
2005-04-29 14:30:00,114.58,115.16,114.55,114.81,2872200.0,87.4019,87.8443,87.379,87.5774,2872200.0
2005-04-29 15:00:00,114.84,114.96,114.52,114.89,1160900.0,87.6002,87.6918,87.3562,87.6384,1160900.0
2005-04-29 15:30:00,114.88,115.33,114.82,114.86,3340400.0,87.6308,87.974,87.585,87.6155,3340400.0
2005-04-29 16:00:00,114.9,115.3,114.8,115.2,853800.0,87.646,87.9511,87.5697,87.8749,853800.0
2005-05-02 09:30:00,115.53,116.84,115.4,116.03,1642900.0,88.1266,89.1259,88.0274,88.508,1642900.0
2005-05-02 10:00:00,116.03,116.45,115.83,115.86,2078700.0,88.508,88.8284,88.3554,88.3783,2078700.0
2005-05-02 10:30:00,115.83,116.16,115.73,116.0,619900.0,88.3554,88.6071,88.2791,88.4851,619900.0
2005-05-02 11:00:00,115.95,115.99,115.51,115.61,544900.0,88.447,88.4775,88.1113,88.1876,544900.0
2005-05-02 11:30:00,115.61,115.84,115.4,115.79,696400.0,88.1876,88.3631,88.0274,88.3249,696400.0
2005-05-02 12:00:00,115.81,115.83,115.53,115.65,221300.0,88.3402,88.3554,88.1266,88.2181,221300.0
2005-05-02 12:30:00,115.66,115.83,115.59,115.75,188500.0,88.2257,88.3554,88.1723,88.2944,188500.0
2005-05-02 13:00:00,115.73,115.74,115.46,115.55,301200.0,88.2791,88.2868,88.0732,88.1418,301200.0
2005-05-02 13:30:00,115.54,115.8,115.3,115.69,726900.0,88.1342,88.3325,87.9511,88.2486,726900.0
2005-05-02 14:00:00,115.68,115.68,115.07,115.31,1245700.0,88.241,88.241,87.7757,87.9588,1245700.0
2005-05-02 14:30:00,115.28,115.87,115.22,115.77,416000.0,87.9359,88.3859,87.8901,88.3097,416000.0
2005-05-02 15:00:00,115.77,115.99,115.51,115.91,543600.0,88.3097,88.4775,88.1113,88.4164,543600.0
2005-05-02 15:30:00,115.93,116.48,115.43,116.41,1604400.0,88.4317,88.8512,88.0503,88.7978,1604400.0
2005-05-02 16:00:00,116.4,116.54,115.69,116.44,604600.0,88.7902,88.897,88.2486,88.8207,604600.0
2005-05-03 09:30:00,116.24,116.84,116.2,116.78,1119000.0,88.6682,89.1259,88.6377,89.0801,1119000.0
2005-05-03 10:00:00,116.75,116.96,115.59,116.48,1097400.0,89.0572,89.2174,88.1723,88.8512,1097400.0
2005-05-03 10:30:00,116.46,116.85,116.46,116.67,752700.0,88.836,89.1335,88.836,88.9962,752700.0
2005-05-03 11:00:00,116.67,116.72,116.53,116.65,356800.0,88.9962,89.0343,88.8894,88.9809,356800.0
2005-05-03 11:30:00,116.67,116.69,116.48,116.51,236200.0,88.9962,89.0114,88.8512,88.8741,236200.0
2005-05-03 12:00:00,116.5,116.56,116.36,116.52,435100.0,88.8665,88.9123,88.7597,88.8818,435100.0
2005-05-03 12:30:00,116.52,116.59,116.37,116.56,641300.0,88.8818,88.9352,88.7673,88.9123,641300.0
2005-05-03 13:00:00,116.57,116.64,116.48,116.6,348600.0,88.9199,88.9733,88.8512,88.9428,348600.0
2005-05-03 13:30:00,116.62,116.71,116.53,116.71,512800.0,88.958,89.0267,88.8894,89.0267,512800.0
2005-05-03 14:00:00,116.74,116.96,116.0,116.4,1512900.0,89.0496,89.2174,88.4851,88.7902,1512900.0
2005-05-03 14:30:00,116.4,117.3,116.39,116.84,2091400.0,88.7902,89.4767,88.7826,89.1259,2091400.0
2005-05-03 15:00:00,116.86,116.86,115.66,116.42,1332100.0,89.1411,89.1411,88.2257,88.8055,1332100.0
2005-05-03 15:30:00,116.36,116.46,115.88,116.36,972900.0,88.7597,88.836,88.3936,88.7597,972900.0
2005-05-03 16:00:00,116.38,116.94,116.3,116.88,784500.0,88.775,89.2021,88.7139,89.1564,784500.0
2005-05-04 09:30:00,116.77,116.93,116.43,116.82,1030600.0,89.0725,89.1945,88.8131,89.1106,1030600.0
2005-05-04 10:00:00,116.81,117.25,116.64,117.23,1062000.0,89.103,89.4386,88.9733,89.4233,1062000.0
2005-05-04 10:30:00,117.23,117.61,117.22,117.43,1450800.0,89.4233,89.7132,89.4157,89.5759,1450800.0
2005-05-04 11:00:00,117.43,117.56,117.15,117.5,533000.0,89.5759,89.6751,89.3623,89.6293,533000.0
2005-05-04 11:30:00,117.52,117.74,117.44,117.49,683500.0,89.6446,89.8124,89.5835,89.6217,683500.0
2005-05-04 12:00:00,117.49,117.51,117.25,117.36,272000.0,89.6217,89.6369,89.4386,89.5225,272000.0
2005-05-04 12:30:00,117.37,117.63,117.37,117.5,546400.0,89.5301,89.7285,89.5301,89.6293,546400.0
2005-05-04 13:00:00,117.51,117.83,117.5,117.72,883400.0,89.6369,89.881,89.6293,89.7971,883400.0
2005-05-04 13:30:00,117.72,118.11,117.54,118.04,437300.0,89.7971,90.0946,89.6598,90.0412,437300.0
2005-05-04 14:00:00,118.04,118.15,117.92,117.97,621300.0,90.0412,90.1251,89.9497,89.9878,621300.0
2005-05-04 14:30:00,118.0,118.25,117.95,118.25,572200.0,90.0107,90.2014,89.9726,90.2014,572200.0
2005-05-04 15:00:00,118.25,118.44,118.02,118.42,1004400.0,90.2014,90.3463,90.026,90.3311,1004400.0
2005-05-04 15:30:00,118.42,118.55,118.21,118.31,1302200.0,90.3311,90.4302,90.1709,90.2472,1302200.0
2005-05-04 16:00:00,118.3,118.43,118.17,118.2,627600.0,90.2395,90.3387,90.1404,90.1633,627600.0
2005-05-05 09:30:00,118.4,118.82,118.02,118.75,1682500.0,90.3158,90.6362,90.026,90.5828,1682500.0
2005-05-05 10:00:00,118.75,119.1,118.7,118.81,1788000.0,90.5828,90.8498,90.5447,90.6286,1788000.0
2005-05-05 10:30:00,118.81,119.16,118.64,118.87,861100.0,90.6286,90.8956,90.4989,90.6743,861100.0
2005-05-05 11:00:00,118.86,119.15,118.76,118.85,504700.0,90.6667,90.8879,90.5904,90.6591,504700.0
2005-05-05 11:30:00,118.83,119.05,118.74,119.03,471200.0,90.6438,90.8116,90.5752,90.7964,471200.0
2005-05-05 12:00:00,119.04,119.1,118.89,119.04,223200.0,90.804,90.8498,90.6896,90.804,223200.0
2005-05-05 12:30:00,119.03,119.05,117.84,117.85,1955600.0,90.7964,90.8116,89.8887,89.8963,1955600.0
2005-05-05 13:00:00,117.87,118.22,117.46,117.9,3101500.0,89.9115,90.1785,89.5988,89.9344,3101500.0
2005-05-05 13:30:00,117.88,118.24,117.7,117.81,1824200.0,89.9192,90.1938,89.7819,89.8658,1824200.0
2005-05-05 14:00:00,117.86,118.39,117.86,117.97,1133200.0,89.9039,90.3082,89.9039,89.9878,1133200.0
2005-05-05 14:30:00,117.97,118.2,117.75,117.76,984400.0,89.9878,90.1633,89.82,89.8276,984400.0
2005-05-05 15:00:00,117.76,118.31,117.72,117.98,456700.0,89.8276,90.2472,89.7971,89.9954,456700.0
2005-05-05 15:30:00,117.99,118.56,117.98,118.44,565600.0,90.0031,90.4379,89.9954,90.3463,565600.0
2005-05-05 16:00:00,118.47,118.69,117.32,118.35,1504500.0,90.3692,90.537,89.492,90.2777,1504500.0
2005-05-06 09:30:00,119.29,119.45,118.65,118.84,2668200.0,90.9947,91.1168,90.5065,90.6515,2668200.0
2005-05-06 10:00:00,118.84,119.14,118.5,118.73,1929300.0,90.6515,90.8803,90.3921,90.5675,1929300.0
2005-05-06 10:30:00,118.82,118.9,118.45,118.82,696800.0,90.6362,90.6972,90.354,90.6362,696800.0
2005-05-06 11:00:00,118.83,118.87,118.57,118.6,268400.0,90.6438,90.6743,90.4455,90.4684,268400.0
2005-05-06 11:30:00,118.57,118.75,118.25,118.45,304600.0,90.4455,90.5828,90.2014,90.354,304600.0
2005-05-06 12:00:00,118.42,118.49,118.16,118.48,508600.0,90.3311,90.3845,90.1328,90.3768,508600.0
2005-05-06 12:30:00,118.48,118.51,118.18,118.44,228400.0,90.3768,90.3997,90.148,90.3463,228400.0
2005-05-06 13:00:00,118.44,118.95,118.42,118.92,355000.0,90.3463,90.7354,90.3311,90.7125,355000.0
2005-05-06 13:30:00,118.93,118.99,118.66,118.7,389500.0,90.7201,90.7659,90.5142,90.5447,389500.0
2005-05-06 14:00:00,118.69,119.09,118.68,118.8,1015800.0,90.537,90.8422,90.5294,90.6209,1015800.0
2005-05-06 14:30:00,118.78,118.92,118.72,118.86,332900.0,90.6057,90.7125,90.5599,90.6667,332900.0
2005-05-06 15:00:00,118.88,118.97,118.63,118.83,439100.0,90.682,90.7506,90.4913,90.6438,439100.0
2005-05-06 15:30:00,118.82,118.95,118.51,118.59,974900.0,90.6362,90.7354,90.3997,90.4608,974900.0
2005-05-06 16:00:00,118.56,119.47,118.55,118.68,674800.0,90.4379,91.132,90.4302,90.5294,674800.0
2005-05-09 09:30:00,118.66,119.0,118.35,118.53,808400.0,90.5142,90.7735,90.2777,90.415,808400.0
2005-05-09 10:00:00,118.55,118.7,118.07,118.41,909900.0,90.4302,90.5447,90.0641,90.3235,909900.0
2005-05-09 10:30:00,118.4,118.76,118.09,118.57,629600.0,90.3158,90.5904,90.0794,90.4455,629600.0
2005-05-09 11:00:00,118.59,119.07,118.49,118.96,659100.0,90.4608,90.8269,90.3845,90.743,659100.0
2005-05-09 11:30:00,118.95,119.29,118.95,119.13,559700.0,90.7354,90.9947,90.7354,90.8727,559700.0
2005-05-09 12:00:00,119.12,119.48,119.09,119.29,511900.0,90.865,91.1397,90.8422,90.9947,511900.0
2005-05-09 12:30:00,119.28,119.41,119.17,119.37,327400.0,90.9871,91.0863,90.9032,91.0557,327400.0
2005-05-09 13:00:00,119.36,119.5,119.19,119.31,231300.0,91.0481,91.1549,90.9184,91.01,231300.0
2005-05-09 13:30:00,119.31,119.71,119.31,119.67,726600.0,91.01,91.3151,91.01,91.2846,726600.0
2005-05-09 14:00:00,119.71,119.71,119.18,119.27,368100.0,91.3151,91.3151,90.9108,90.9795,368100.0
2005-05-09 14:30:00,119.28,119.41,119.2,119.33,204700.0,90.9871,91.0863,90.9261,91.0252,204700.0
2005-05-09 15:00:00,119.36,119.46,118.97,119.42,661300.0,91.0481,91.1244,90.7506,91.0939,661300.0
2005-05-09 15:30:00,119.42,119.9,119.39,119.87,1359000.0,91.0939,91.46,91.071,91.4371,1359000.0
2005-05-09 16:00:00,119.87,120.0,119.6,119.82,670300.0,91.4371,91.5363,91.2312,91.399,670300.0
2005-05-10 09:30:00,119.15,119.3,118.66,118.82,1473000.0,90.8879,91.0023,90.5142,90.6362,1473000.0
2005-05-10 10:00:00,118.82,118.99,118.68,118.88,1026000.0,90.6362,90.7659,90.5294,90.682,1026000.0
2005-05-10 10:30:00,118.88,119.84,118.72,118.87,1846800.0,90.682,91.4143,90.5599,90.6743,1846800.0
2005-05-10 11:00:00,118.87,119.05,118.78,118.83,474100.0,90.6743,90.8116,90.6057,90.6438,474100.0
2005-05-10 11:30:00,118.83,118.94,118.34,118.49,811400.0,90.6438,90.7277,90.2701,90.3845,811400.0
2005-05-10 12:00:00,118.5,118.6,118.42,118.57,548400.0,90.3921,90.4684,90.3311,90.4455,548400.0
2005-05-10 12:30:00,118.57,118.87,118.5,118.78,683500.0,90.4455,90.6743,90.3921,90.6057,683500.0
2005-05-10 13:00:00,118.76,119.02,118.69,119.02,329200.0,90.5904,90.7888,90.537,90.7888,329200.0
2005-05-10 13:30:00,119.02,119.21,118.76,118.93,688700.0,90.7888,90.9337,90.5904,90.7201,688700.0
2005-05-10 14:00:00,118.92,119.0,118.72,118.8,648000.0,90.7125,90.7735,90.5599,90.6209,648000.0
2005-05-10 14:30:00,118.8,118.8,118.19,118.21,1788900.0,90.6209,90.6209,90.1556,90.1709,1788900.0
2005-05-10 15:00:00,118.21,118.35,118.04,118.31,1336600.0,90.1709,90.2777,90.0412,90.2472,1336600.0
2005-05-10 15:30:00,118.3,118.39,118.0,118.34,1856800.0,90.2395,90.3082,90.0107,90.2701,1856800.0
2005-05-10 16:00:00,118.35,118.77,118.22,118.5,365100.0,90.2777,90.5981,90.1785,90.3921,365100.0
2005-05-11 09:30:00,118.75,118.84,118.1,118.12,1518100.0,90.5828,90.6515,90.087,90.1022,1518100.0
2005-05-11 10:00:00,118.13,118.21,117.5,117.64,2062200.0,90.1099,90.1709,89.6293,89.7361,2062200.0
2005-05-11 10:30:00,117.65,118.21,117.31,117.42,1661500.0,89.7437,90.1709,89.4844,89.5683,1661500.0
2005-05-11 11:00:00,117.42,117.56,117.1,117.41,840100.0,89.5683,89.6751,89.3242,89.5607,840100.0
2005-05-11 11:30:00,117.4,117.64,117.38,117.4,543900.0,89.553,89.7361,89.5378,89.553,543900.0
2005-05-11 12:00:00,117.41,117.8,117.01,117.6,1415800.0,89.5607,89.8581,89.2555,89.7056,1415800.0
2005-05-11 12:30:00,117.58,117.76,117.44,117.73,179700.0,89.6903,89.8276,89.5835,89.8047,179700.0
2005-05-11 13:00:00,117.71,118.12,117.67,117.92,921000.0,89.7895,90.1022,89.759,89.9497,921000.0
2005-05-11 13:30:00,117.92,117.96,117.57,117.73,564700.0,89.9497,89.9802,89.6827,89.8047,564700.0
2005-05-11 14:00:00,117.72,118.57,117.69,118.45,1527500.0,89.7971,90.4455,89.7742,90.354,1527500.0
2005-05-11 14:30:00,118.48,118.77,118.38,118.41,582000.0,90.3768,90.5981,90.3006,90.3235,582000.0
2005-05-11 15:00:00,118.42,118.62,118.23,118.48,791500.0,90.3311,90.4836,90.1861,90.3768,791500.0
2005-05-11 15:30:00,118.47,118.74,118.35,118.44,1745100.0,90.3692,90.5752,90.2777,90.3463,1745100.0
2005-05-11 16:00:00,118.48,118.57,118.36,118.45,272100.0,90.3768,90.4455,90.2853,90.354,272100.0
2005-05-12 09:30:00,118.8,119.2,118.12,118.23,1578100.0,90.6209,90.9261,90.1022,90.1861,1578100.0
2005-05-12 10:00:00,118.24,118.93,118.1,118.6,1968000.0,90.1938,90.7201,90.087,90.4684,1968000.0
2005-05-12 10:30:00,118.61,118.97,117.91,118.15,1445200.0,90.476,90.7506,89.9421,90.1251,1445200.0
2005-05-12 11:00:00,118.18,118.42,117.94,118.19,764000.0,90.148,90.3311,89.9649,90.1556,764000.0
2005-05-12 11:30:00,118.2,118.39,118.07,118.38,462800.0,90.1633,90.3082,90.0641,90.3006,462800.0
2005-05-12 12:00:00,118.38,118.56,118.03,118.15,893600.0,90.3006,90.4379,90.0336,90.1251,893600.0
2005-05-12 12:30:00,118.17,118.19,117.64,117.85,361300.0,90.1404,90.1556,89.7361,89.8963,361300.0
2005-05-12 13:00:00,117.82,117.98,117.77,117.79,662100.0,89.8734,89.9954,89.8353,89.8505,662100.0
2005-05-12 13:30:00,117.77,117.79,117.13,117.23,1021200.0,89.8353,89.8505,89.3471,89.4233,1021200.0
2005-05-12 14:00:00,117.22,117.4,116.69,116.84,912400.0,89.4157,89.553,89.0114,89.1259,912400.0
2005-05-12 14:30:00,116.84,117.12,116.62,116.9,1060400.0,89.1259,89.3394,88.958,89.1716,1060400.0
2005-05-12 15:00:00,116.91,116.99,116.37,116.65,1020200.0,89.1792,89.2403,88.7673,88.9809,1020200.0
2005-05-12 15:30:00,116.63,116.89,116.4,116.63,1667800.0,88.9657,89.164,88.7902,88.9657,1667800.0
2005-05-12 16:00:00,116.63,117.76,116.53,116.59,331600.0,88.9657,89.8276,88.8894,88.9352,331600.0
2005-05-13 09:30:00,117.0,117.2,116.01,116.22,2933500.0,89.2479,89.4005,88.4927,88.6529,2933500.0
2005-05-13 10:00:00,116.16,116.58,115.93,116.29,1865800.0,88.6071,88.9275,88.4317,88.7063,1865800.0
2005-05-13 10:30:00,116.29,117.1,116.0,117.09,1469500.0,88.7063,89.3242,88.4851,89.3166,1469500.0
2005-05-13 11:00:00,117.09,117.15,116.74,117.13,1269400.0,89.3166,89.3623,89.0496,89.3471,1269400.0
2005-05-13 11:30:00,117.14,117.2,116.84,117.06,746500.0,89.3547,89.4005,89.1259,89.2937,746500.0
2005-05-13 12:00:00,117.06,117.21,116.89,116.9,369400.0,89.2937,89.4081,89.164,89.1716,369400.0
2005-05-13 12:30:00,116.92,116.96,116.59,116.61,440700.0,89.1869,89.2174,88.9352,88.9504,440700.0
2005-05-13 13:00:00,116.61,116.72,116.22,116.25,319100.0,88.9504,89.0343,88.6529,88.6758,319100.0
2005-05-13 13:30:00,116.26,116.4,115.8,115.95,1026800.0,88.6834,88.7902,88.3325,88.447,1026800.0
2005-05-13 14:00:00,115.93,116.02,115.37,115.59,1318400.0,88.4317,88.5004,88.0045,88.1723,1318400.0
2005-05-13 14:30:00,115.59,115.59,114.89,115.19,1449300.0,88.1723,88.1723,87.6384,87.8672,1449300.0
2005-05-13 15:00:00,115.19,116.14,115.09,115.94,2439600.0,87.8672,88.5919,87.7909,88.4393,2439600.0
2005-05-13 15:30:00,115.95,116.12,115.57,116.01,1879000.0,88.447,88.5766,88.1571,88.4927,1879000.0
2005-05-13 16:00:00,116.02,116.13,115.98,116.13,290500.0,88.5004,88.5843,88.4698,88.5843,290500.0
2005-05-16 09:30:00,116.03,116.96,115.9,116.57,2493500.0,88.508,89.2174,88.4088,88.9199,2493500.0
2005-05-16 10:00:00,116.56,116.87,116.47,116.69,1606000.0,88.9123,89.1487,88.8436,89.0114,1606000.0
2005-05-16 10:30:00,116.71,117.18,116.46,117.14,1686300.0,89.0267,89.3852,88.836,89.3547,1686300.0
2005-05-16 11:00:00,117.13,117.15,116.89,116.94,1068200.0,89.3471,89.3623,89.164,89.2021,1068200.0
2005-05-16 11:30:00,116.94,117.1,116.76,116.9,713700.0,89.2021,89.3242,89.0648,89.1716,713700.0
2005-05-16 12:00:00,116.9,117.1,116.88,117.03,356400.0,89.1716,89.3242,89.1564,89.2708,356400.0
2005-05-16 12:30:00,117.03,117.1,116.82,117.03,311100.0,89.2708,89.3242,89.1106,89.2708,311100.0
2005-05-16 13:00:00,117.03,117.26,116.83,117.19,352800.0,89.2708,89.4462,89.1182,89.3928,352800.0
2005-05-16 13:30:00,117.19,117.3,117.02,117.2,511600.0,89.3928,89.4767,89.2632,89.4005,511600.0
2005-05-16 14:00:00,117.19,117.27,116.82,116.97,570500.0,89.3928,89.4539,89.1106,89.225,570500.0
2005-05-16 14:30:00,116.96,117.12,116.88,117.06,574100.0,89.2174,89.3394,89.1564,89.2937,574100.0
2005-05-16 15:00:00,117.06,117.64,117.0,117.56,1209100.0,89.2937,89.7361,89.2479,89.6751,1209100.0
2005-05-16 15:30:00,117.56,118.0,117.47,117.78,2706200.0,89.6751,90.0107,89.6064,89.8429,2706200.0
2005-05-16 16:00:00,117.78,118.0,117.75,117.95,765400.0,89.8429,90.0107,89.82,89.9726,765400.0
2005-05-17 09:30:00,117.51,117.79,117.23,117.72,636900.0,89.6369,89.8505,89.4233,89.7971,636900.0
2005-05-17 10:00:00,117.73,117.8,117.04,117.04,1221300.0,89.8047,89.8581,89.2784,89.2784,1221300.0
2005-05-17 10:30:00,117.05,117.19,116.87,117.04,698700.0,89.286,89.3928,89.1487,89.2784,698700.0
2005-05-17 11:00:00,117.02,117.27,116.84,117.04,960000.0,89.2632,89.4539,89.1259,89.2784,960000.0
2005-05-17 11:30:00,117.04,117.6,117.03,117.48,449500.0,89.2784,89.7056,89.2708,89.614,449500.0
2005-05-17 12:00:00,117.46,117.5,117.23,117.31,146400.0,89.5988,89.6293,89.4233,89.4844,146400.0
2005-05-17 12:30:00,117.3,117.31,117.01,117.09,256200.0,89.4767,89.4844,89.2555,89.3166,256200.0
2005-05-17 13:00:00,117.1,117.49,117.03,117.44,342400.0,89.3242,89.6217,89.2708,89.5835,342400.0
2005-05-17 13:30:00,117.47,117.58,117.25,117.42,230100.0,89.6064,89.6903,89.4386,89.5683,230100.0
2005-05-17 14:00:00,117.43,117.8,117.28,117.61,995000.0,89.5759,89.8581,89.4615,89.7132,995000.0
2005-05-17 14:30:00,117.61,118.51,117.61,118.31,1837100.0,89.7132,90.3997,89.7132,90.2472,1837100.0
2005-05-17 15:00:00,118.3,118.51,118.18,118.5,1286100.0,90.2395,90.3997,90.148,90.3921,1286100.0
2005-05-17 15:30:00,118.5,118.67,118.41,118.54,1301600.0,90.3921,90.5218,90.3235,90.4226,1301600.0
2005-05-17 16:00:00,118.55,118.71,118.5,118.66,572000.0,90.4302,90.5523,90.3921,90.5142,572000.0
2005-05-18 09:30:00,119.24,119.75,119.21,119.31,2268300.0,90.9566,91.3456,90.9337,91.01,2268300.0
2005-05-18 10:00:00,119.31,119.96,119.24,119.94,2159600.0,91.01,91.5058,90.9566,91.4905,2159600.0
2005-05-18 10:30:00,119.94,120.21,119.76,120.11,1899300.0,91.4905,91.6965,91.3532,91.6202,1899300.0
2005-05-18 11:00:00,120.1,120.17,119.85,120.04,1155500.0,91.6126,91.666,91.4219,91.5668,1155500.0
2005-05-18 11:30:00,120.04,120.3,119.88,120.23,929200.0,91.5668,91.7651,91.4448,91.7118,929200.0
2005-05-18 12:00:00,120.22,120.9,120.22,120.84,1830000.0,91.7041,92.2228,91.7041,92.1771,1830000.0
2005-05-18 12:30:00,120.84,121.12,120.77,121.01,744700.0,92.1771,92.3906,92.1237,92.3067,744700.0
2005-05-18 13:00:00,121.0,121.1,120.66,120.67,1088600.0,92.2991,92.3754,92.0398,92.0474,1088600.0
2005-05-18 13:30:00,120.68,120.97,120.51,120.62,892600.0,92.055,92.2762,91.9253,92.0092,892600.0
2005-05-18 14:00:00,120.62,120.95,120.56,120.85,584200.0,92.0092,92.261,91.9635,92.1847,584200.0
2005-05-18 14:30:00,120.85,121.05,120.59,120.85,750600.0,92.1847,92.3373,91.9864,92.1847,750600.0
2005-05-18 15:00:00,120.85,121.1,120.72,120.8,629700.0,92.1847,92.3754,92.0855,92.1466,629700.0
2005-05-18 15:30:00,120.8,120.84,120.45,120.76,1484800.0,92.1466,92.1771,91.8796,92.116,1484800.0
2005-05-18 16:00:00,120.78,121.0,120.75,120.97,536400.0,92.1313,92.2991,92.1084,92.2762,536400.0
2005-05-19 09:30:00,120.91,121.45,120.72,121.43,1160600.0,92.2305,92.6424,92.0855,92.6271,1160600.0
2005-05-19 10:00:00,121.43,121.74,121.27,121.41,1465400.0,92.6271,92.8636,92.5051,92.6119,1465400.0
2005-05-19 10:30:00,121.42,121.55,121.11,121.38,764400.0,92.6195,92.7187,92.383,92.589,764400.0
2005-05-19 11:00:00,121.39,121.61,121.17,121.27,843600.0,92.5966,92.7644,92.4288,92.5051,843600.0
2005-05-19 11:30:00,121.27,121.36,121.13,121.17,498900.0,92.5051,92.5737,92.3983,92.4288,498900.0
2005-05-19 12:00:00,121.17,121.45,120.98,121.03,1421100.0,92.4288,92.6424,92.2839,92.322,1421100.0
2005-05-19 12:30:00,121.03,121.46,121.03,121.44,543400.0,92.322,92.65,92.322,92.6347,543400.0
2005-05-19 13:00:00,121.45,121.55,121.19,121.26,571700.0,92.6424,92.7187,92.444,92.4974,571700.0
2005-05-19 13:30:00,121.25,121.32,120.8,120.86,1215700.0,92.4898,92.5432,92.1466,92.1923,1215700.0
2005-05-19 14:00:00,120.83,121.19,120.78,121.15,533000.0,92.1694,92.444,92.1313,92.4135,533000.0
2005-05-19 14:30:00,121.13,121.2,120.69,121.09,987800.0,92.3983,92.4517,92.0626,92.3678,987800.0
2005-05-19 15:00:00,121.11,121.4,120.98,121.24,670000.0,92.383,92.6042,92.2839,92.4822,670000.0
2005-05-19 15:30:00,121.25,121.57,121.21,121.43,1150400.0,92.4898,92.7339,92.4593,92.6271,1150400.0
2005-05-19 16:00:00,121.44,121.48,121.24,121.35,347900.0,92.6347,92.6653,92.4822,92.5661,347900.0
2005-05-20 09:30:00,121.3,121.44,120.64,120.89,1251600.0,92.528,92.6347,92.0245,92.2152,1251600.0
2005-05-20 10:00:00,120.72,121.04,120.61,120.87,989400.0,92.0855,92.3296,92.0016,92.1999,989400.0
2005-05-20 10:30:00,120.87,120.97,120.6,120.67,1443100.0,92.1999,92.2762,91.994,92.0474,1443100.0
2005-05-20 11:00:00,120.63,120.71,120.38,120.41,436900.0,92.0169,92.0779,91.8262,91.8491,436900.0
2005-05-20 11:30:00,120.42,120.66,120.37,120.63,514200.0,91.8567,92.0398,91.8185,92.0169,514200.0
2005-05-20 12:00:00,120.63,120.88,120.52,120.82,341300.0,92.0169,92.2076,91.933,92.1618,341300.0
2005-05-20 12:30:00,120.84,121.12,120.64,121.07,696900.0,92.1771,92.3906,92.0245,92.3525,696900.0
2005-05-20 13:00:00,121.08,121.15,120.86,121.0,730000.0,92.3601,92.4135,92.1923,92.2991,730000.0
2005-05-20 13:30:00,120.99,121.12,120.91,121.03,623800.0,92.2915,92.3906,92.2305,92.322,623800.0
2005-05-20 14:00:00,121.04,121.33,121.04,121.25,601600.0,92.3296,92.5508,92.3296,92.4898,601600.0
2005-05-20 14:30:00,121.28,121.44,121.09,121.19,750800.0,92.5127,92.6347,92.3678,92.444,750800.0
2005-05-20 15:00:00,121.2,121.32,121.05,121.27,644800.0,92.4517,92.5432,92.3373,92.5051,644800.0
2005-05-20 15:30:00,121.26,121.28,121.06,121.13,1348300.0,92.4974,92.5127,92.3449,92.3983,1348300.0
2005-05-20 16:00:00,121.13,121.3,120.95,121.0,565600.0,92.3983,92.528,92.261,92.2991,565600.0
2005-05-23 09:30:00,121.35,121.9,121.24,121.89,1297700.0,92.5661,92.9856,92.4822,92.978,1297700.0
2005-05-23 10:00:00,121.9,121.98,121.75,121.81,1022400.0,92.9856,93.0467,92.8712,92.917,1022400.0
2005-05-23 10:30:00,121.82,122.05,121.56,121.67,844500.0,92.9246,93.1001,92.7263,92.8102,844500.0
2005-05-23 11:00:00,121.67,121.75,121.32,121.64,566800.0,92.8102,92.8712,92.5432,92.7873,566800.0
2005-05-23 11:30:00,121.69,121.85,121.57,121.83,678900.0,92.8254,92.9475,92.7339,92.9322,678900.0
2005-05-23 12:00:00,121.83,121.9,121.66,121.74,283400.0,92.9322,92.9856,92.8026,92.8636,283400.0
2005-05-23 12:30:00,121.9,121.99,121.68,121.8,465200.0,92.9856,93.0543,92.8178,92.9094,465200.0
2005-05-23 13:00:00,121.8,121.96,121.67,121.79,529900.0,92.9094,93.0314,92.8102,92.9017,529900.0
2005-05-23 13:30:00,121.79,121.89,121.63,121.82,187000.0,92.9017,92.978,92.7797,92.9246,187000.0
2005-05-23 14:00:00,121.83,122.4,121.72,122.32,608700.0,92.9322,93.367,92.8483,93.306,608700.0
2005-05-23 14:30:00,122.32,122.5,122.24,122.4,785400.0,93.306,93.4433,93.245,93.367,785400.0
2005-05-23 15:00:00,122.38,122.4,121.93,121.93,1800500.0,93.3518,93.367,93.0085,93.0085,1800500.0
2005-05-23 15:30:00,121.94,122.31,121.69,121.81,2598100.0,93.0161,93.2984,92.8254,92.917,2598100.0
2005-05-23 16:00:00,121.8,122.1,121.71,122.0,621500.0,92.9094,93.1382,92.8407,93.0619,621500.0
2005-05-24 09:30:00,121.56,121.79,121.31,121.76,964000.0,92.7263,92.9017,92.5356,92.8788,964000.0
2005-05-24 10:00:00,121.78,121.84,121.26,121.65,1085500.0,92.8941,92.9399,92.4974,92.7949,1085500.0
2005-05-24 10:30:00,121.67,121.84,121.47,121.64,1194300.0,92.8102,92.9399,92.6576,92.7873,1194300.0
2005-05-24 11:00:00,121.64,121.98,121.57,121.83,759200.0,92.7873,93.0467,92.7339,92.9322,759200.0
2005-05-24 11:30:00,121.82,121.87,121.5,121.69,1303100.0,92.9246,92.9627,92.6805,92.8254,1303100.0
2005-05-24 12:00:00,121.71,121.84,121.62,121.64,578100.0,92.8407,92.9399,92.772,92.7873,578100.0
2005-05-24 12:30:00,121.64,121.79,121.54,121.77,452200.0,92.7873,92.9017,92.711,92.8865,452200.0
2005-05-24 13:00:00,121.75,121.82,121.63,121.63,231200.0,92.8712,92.9246,92.7797,92.7797,231200.0
2005-05-24 13:30:00,121.63,121.73,121.58,121.7,393200.0,92.7797,92.856,92.7415,92.8331,393200.0
2005-05-24 14:00:00,121.71,121.99,121.55,121.9,898000.0,92.8407,93.0543,92.7187,92.9856,898000.0
2005-05-24 14:30:00,121.89,121.98,121.56,121.73,686700.0,92.978,93.0467,92.7263,92.856,686700.0
2005-05-24 15:00:00,121.73,122.17,121.58,122.09,727600.0,92.856,93.1916,92.7415,93.1306,727600.0
2005-05-24 15:30:00,122.1,122.25,121.9,121.91,956600.0,93.1382,93.2526,92.9856,92.9933,956600.0
2005-05-24 16:00:00,121.91,121.94,121.6,121.6,226200.0,92.9933,93.0161,92.7568,92.7568,226200.0
2005-05-25 09:30:00,121.54,121.6,121.07,121.15,869500.0,92.711,92.7568,92.3525,92.4135,869500.0
2005-05-25 10:00:00,121.15,121.15,120.49,120.52,2131200.0,92.4135,92.4135,91.9101,91.933,2131200.0
2005-05-25 10:30:00,120.53,120.53,120.3,120.45,850300.0,91.9406,91.9406,91.7651,91.8796,850300.0
2005-05-25 11:00:00,120.45,120.58,120.4,120.51,627500.0,91.8796,91.9787,91.8414,91.9253,627500.0
2005-05-25 11:30:00,120.5,120.66,120.48,120.56,396700.0,91.9177,92.0398,91.9025,91.9635,396700.0
2005-05-25 12:00:00,120.56,120.74,120.55,120.68,182100.0,91.9635,92.1008,91.9559,92.055,182100.0
2005-05-25 12:30:00,120.69,120.91,120.66,120.8,1087100.0,92.0626,92.2305,92.0398,92.1466,1087100.0
2005-05-25 13:00:00,120.8,120.9,120.51,120.51,630200.0,92.1466,92.2228,91.9253,91.9253,630200.0
2005-05-25 13:30:00,120.52,120.75,120.47,120.68,518500.0,91.933,92.1084,91.8948,92.055,518500.0
2005-05-25 14:00:00,120.69,121.05,120.67,121.05,384300.0,92.0626,92.3373,92.0474,92.3373,384300.0
2005-05-25 14:30:00,121.08,121.32,121.0,121.12,1061400.0,92.3601,92.5432,92.2991,92.3906,1061400.0
2005-05-25 15:00:00,121.14,121.16,120.75,120.78,795200.0,92.4059,92.4212,92.1084,92.1313,795200.0
2005-05-25 15:30:00,120.77,120.97,120.6,120.75,1023800.0,92.1237,92.2762,91.994,92.1084,1023800.0
2005-05-25 16:00:00,120.75,120.87,120.55,120.67,460300.0,92.1084,92.1999,91.9559,92.0474,460300.0
2005-05-26 09:30:00,121.09,121.68,121.09,121.42,1231900.0,92.3678,92.8178,92.3678,92.6195,1231900.0
2005-05-26 10:00:00,121.44,122.31,121.41,122.08,2618200.0,92.6347,93.2984,92.6119,93.1229,2618200.0
2005-05-26 10:30:00,122.08,122.23,121.87,122.01,966700.0,93.1229,93.2374,92.9627,93.0695,966700.0
2005-05-26 11:00:00,122.01,122.02,121.73,122.01,600800.0,93.0695,93.0772,92.856,93.0695,600800.0
2005-05-26 11:30:00,122.02,122.02,121.77,121.95,464500.0,93.0772,93.0772,92.8865,93.0238,464500.0
2005-05-26 12:00:00,121.93,121.98,121.83,121.93,148700.0,93.0085,93.0467,92.9322,93.0085,148700.0
2005-05-26 12:30:00,121.93,122.12,121.85,121.95,144700.0,93.0085,93.1535,92.9475,93.0238,144700.0
2005-05-26 13:00:00,122.0,122.07,121.8,121.88,361300.0,93.0619,93.1153,92.9094,92.9704,361300.0
2005-05-26 13:30:00,121.89,121.97,121.81,121.88,297000.0,92.978,93.039,92.917,92.9704,297000.0
2005-05-26 14:00:00,121.87,122.01,121.85,121.94,431600.0,92.9627,93.0695,92.9475,93.0161,431600.0
2005-05-26 14:30:00,121.95,121.96,121.82,121.91,277500.0,93.0238,93.0314,92.9246,92.9933,277500.0
2005-05-26 15:00:00,121.93,122.19,121.91,122.16,577300.0,93.0085,93.2068,92.9933,93.184,577300.0
2005-05-26 15:30:00,122.16,122.36,122.15,122.36,1691500.0,93.184,93.3365,93.1763,93.3365,1691500.0
2005-05-26 16:00:00,122.36,122.39,122.19,122.31,110500.0,93.3365,93.3594,93.2068,93.2984,110500.0
2005-05-27 09:30:00,122.6,122.6,122.05,122.23,1102100.0,93.5196,93.5196,93.1001,93.2374,1102100.0
2005-05-27 10:00:00,122.22,122.34,121.8,121.94,1283200.0,93.2297,93.3213,92.9094,93.0161,1283200.0
2005-05-27 10:30:00,121.94,122.21,121.91,122.11,558900.0,93.0161,93.2221,92.9933,93.1458,558900.0
2005-05-27 11:00:00,122.12,122.25,122.12,122.2,135100.0,93.1535,93.2526,93.1535,93.2145,135100.0
2005-05-27 11:30:00,122.2,122.26,122.16,122.22,248500.0,93.2145,93.2602,93.184,93.2297,248500.0
2005-05-27 12:00:00,122.22,122.37,122.19,122.23,303500.0,93.2297,93.3442,93.2068,93.2374,303500.0
2005-05-27 12:30:00,122.27,122.49,122.22,122.47,223100.0,93.2679,93.4357,93.2297,93.4204,223100.0
2005-05-27 13:00:00,122.49,122.93,122.45,122.88,1197500.0,93.4357,93.7713,93.4052,93.7332,1197500.0
2005-05-27 13:30:00,122.89,122.9,122.75,122.86,235300.0,93.7408,93.7484,93.634,93.7179,235300.0
2005-05-27 14:00:00,122.85,123.1,122.84,123.04,438200.0,93.7103,93.901,93.7027,93.8552,438200.0
2005-05-27 14:30:00,123.04,123.08,122.83,122.85,196500.0,93.8552,93.8857,93.695,93.7103,196500.0
2005-05-27 15:00:00,122.85,122.9,122.66,122.88,466900.0,93.7103,93.7484,93.5654,93.7332,466900.0
2005-05-27 15:30:00,122.89,122.95,122.6,122.95,928800.0,93.7408,93.7866,93.5196,93.7866,928800.0
2005-05-27 16:00:00,122.95,122.98,122.82,122.98,128500.0,93.7866,93.8095,93.6874,93.8095,128500.0
2005-05-31 09:30:00,122.97,123.22,122.42,122.47,972100.0,93.8018,93.9925,93.3823,93.4204,972100.0
2005-05-31 10:00:00,122.48,123.06,122.48,122.91,1116500.0,93.4281,93.8705,93.4281,93.7561,1116500.0
2005-05-31 10:30:00,122.91,123.04,122.67,122.67,420800.0,93.7561,93.8552,93.573,93.573,420800.0
2005-05-31 11:00:00,122.68,122.79,122.5,122.65,553000.0,93.5806,93.6645,93.4433,93.5577,553000.0
2005-05-31 11:30:00,122.65,122.74,122.57,122.65,236200.0,93.5577,93.6264,93.4967,93.5577,236200.0
2005-05-31 12:00:00,122.65,122.84,122.57,122.82,96600.0,93.5577,93.7027,93.4967,93.6874,96600.0
2005-05-31 12:30:00,122.84,122.9,122.74,122.83,336300.0,93.7027,93.7484,93.6264,93.695,336300.0
2005-05-31 13:00:00,122.82,122.91,122.78,122.83,245000.0,93.6874,93.7561,93.6569,93.695,245000.0
2005-05-31 13:30:00,122.83,123.16,122.82,123.1,407100.0,93.695,93.9468,93.6874,93.901,407100.0
2005-05-31 14:00:00,123.1,123.15,122.78,122.95,810100.0,93.901,93.9391,93.6569,93.7866,810100.0
2005-05-31 14:30:00,122.95,123.25,122.91,123.13,791900.0,93.7866,94.0154,93.7561,93.9239,791900.0
2005-05-31 15:00:00,123.12,123.41,123.06,123.24,718300.0,93.9163,94.1375,93.8705,94.0078,718300.0
2005-05-31 15:30:00,123.24,123.24,122.69,122.7,1078300.0,94.0078,94.0078,93.5882,93.5959,1078300.0
2005-05-31 16:00:00,122.68,122.78,122.28,122.58,596600.0,93.5806,93.6569,93.2755,93.5043,596600.0
2005-06-01 09:30:00,122.68,123.33,122.64,123.33,919700.0,93.5806,94.0764,93.5501,94.0764,919700.0
2005-06-01 10:00:00,123.33,124.39,123.24,124.28,3384000.0,94.0764,94.885,94.0078,94.8011,3384000.0
2005-06-01 10:30:00,124.28,124.37,124.09,124.1,700800.0,94.8011,94.8698,94.6562,94.6638,700800.0
2005-06-01 11:00:00,124.09,124.5,123.13,124.38,1849500.0,94.6562,94.9689,93.9239,94.8774,1849500.0
2005-06-01 11:30:00,124.37,124.46,124.31,124.35,163900.0,94.8698,94.9384,94.824,94.8545,163900.0
2005-06-01 12:00:00,124.35,124.38,124.03,124.09,681600.0,94.8545,94.8774,94.6104,94.6562,681600.0
2005-06-01 12:30:00,124.07,124.27,124.05,124.24,259700.0,94.6409,94.7935,94.6257,94.7706,259700.0
2005-06-01 13:00:00,124.24,124.45,124.19,124.33,256400.0,94.7706,94.9308,94.7325,94.8392,256400.0
2005-06-01 13:30:00,124.33,124.41,124.16,124.41,356200.0,94.8392,94.9003,94.7096,94.9003,356200.0
2005-06-01 14:00:00,124.41,124.5,123.88,123.93,713800.0,94.9003,94.9689,94.496,94.5341,713800.0
2005-06-01 14:30:00,123.93,123.96,123.04,123.31,1242600.0,94.5341,94.557,93.8552,94.0612,1242600.0
2005-06-01 15:00:00,123.32,123.59,123.26,123.55,671100.0,94.0688,94.2748,94.023,94.2443,671100.0
2005-06-01 15:30:00,123.54,124.09,123.54,124.05,604800.0,94.2366,94.6562,94.2366,94.6257,604800.0
2005-06-01 16:00:00,124.05,124.08,123.97,124.08,574600.0,94.6257,94.6485,94.5646,94.6485,574600.0
2005-06-02 09:30:00,124.08,124.29,123.69,124.09,504100.0,94.6485,94.8087,94.3511,94.6562,504100.0
2005-06-02 10:00:00,124.09,124.32,123.9,123.98,510800.0,94.6562,94.8316,94.5112,94.5723,510800.0
2005-06-02 10:30:00,123.98,124.5,123.87,124.27,1473700.0,94.5723,94.9689,94.4884,94.7935,1473700.0
2005-06-02 11:00:00,124.27,124.5,124.1,124.41,225800.0,94.7935,94.9689,94.6638,94.9003,225800.0
2005-06-02 11:30:00,124.41,124.62,124.29,124.4,342000.0,94.9003,95.0605,94.8087,94.8926,342000.0
2005-06-02 12:00:00,124.4,124.68,124.4,124.48,497600.0,94.8926,95.1062,94.8926,94.9537,497600.0
2005-06-02 12:30:00,124.48,124.67,124.36,124.37,363500.0,94.9537,95.0986,94.8621,94.8698,363500.0
2005-06-02 13:00:00,124.38,124.43,124.11,124.12,653200.0,94.8774,94.9155,94.6714,94.6791,653200.0
2005-06-02 13:30:00,124.13,124.18,123.82,124.07,856900.0,94.6867,94.7248,94.4502,94.6409,856900.0
2005-06-02 14:00:00,124.06,124.51,124.05,124.42,358200.0,94.6333,94.9765,94.6257,94.9079,358200.0
2005-06-02 14:30:00,124.41,124.52,124.21,124.39,233400.0,94.9003,94.9842,94.7477,94.885,233400.0
2005-06-02 15:00:00,124.42,124.43,124.19,124.33,265500.0,94.9079,94.9155,94.7325,94.8392,265500.0
2005-06-02 15:30:00,124.34,124.49,124.25,124.34,639600.0,94.8469,94.9613,94.7782,94.8469,639600.0
2005-06-02 16:00:00,124.33,124.44,124.32,124.44,239700.0,94.8392,94.9232,94.8316,94.9232,239700.0
2005-06-03 09:30:00,124.18,124.83,124.14,124.72,1377700.0,94.7248,95.2206,94.6943,95.1367,1377700.0
2005-06-03 10:00:00,124.69,124.69,124.1,124.19,1041600.0,95.1139,95.1139,94.6638,94.7325,1041600.0
2005-06-03 10:30:00,124.23,124.5,124.2,124.37,672800.0,94.763,94.9689,94.7401,94.8698,672800.0
2005-06-03 11:00:00,124.37,124.43,124.02,124.09,440500.0,94.8698,94.9155,94.6028,94.6562,440500.0
2005-06-03 11:30:00,124.1,124.1,123.25,123.38,1706700.0,94.6638,94.6638,94.0154,94.1146,1706700.0
2005-06-03 12:00:00,123.38,123.46,123.11,123.33,825100.0,94.1146,94.1756,93.9086,94.0764,825100.0
2005-06-03 12:30:00,123.34,123.38,123.18,123.35,307400.0,94.0841,94.1146,93.962,94.0917,307400.0
2005-06-03 13:00:00,123.35,123.5,123.33,123.5,411200.0,94.0917,94.2061,94.0764,94.2061,411200.0
2005-06-03 13:30:00,123.5,123.72,123.5,123.62,186000.0,94.2061,94.3739,94.2061,94.2977,186000.0
2005-06-03 14:00:00,123.62,123.94,123.53,123.7,741900.0,94.2977,94.5418,94.229,94.3587,741900.0
2005-06-03 14:30:00,123.69,123.78,123.42,123.51,600100.0,94.3511,94.4197,94.1451,94.2137,600100.0
2005-06-03 15:00:00,123.49,123.76,123.41,123.48,906100.0,94.1985,94.4044,94.1375,94.1909,906100.0
2005-06-03 15:30:00,123.49,123.9,123.35,123.35,1046400.0,94.1985,94.5112,94.0917,94.0917,1046400.0
2005-06-03 16:00:00,123.4,123.63,123.34,123.49,307100.0,94.1298,94.3053,94.0841,94.1985,307100.0
2005-06-06 09:30:00,123.46,123.71,123.23,123.36,515600.0,94.1756,94.3663,94.0002,94.0993,515600.0
2005-06-06 10:00:00,123.36,123.5,123.18,123.4,625300.0,94.0993,94.2061,93.962,94.1298,625300.0
2005-06-06 10:30:00,123.39,123.44,123.05,123.06,670400.0,94.1222,94.1603,93.8629,93.8705,670400.0
2005-06-06 11:00:00,123.07,123.35,123.06,123.32,490500.0,93.8781,94.0917,93.8705,94.0688,490500.0
2005-06-06 11:30:00,123.3,123.35,123.19,123.2,225000.0,94.0536,94.0917,93.9696,93.9773,225000.0
2005-06-06 12:00:00,123.2,123.58,123.2,123.56,1138600.0,93.9773,94.2671,93.9773,94.2519,1138600.0
2005-06-06 12:30:00,123.55,123.56,123.43,123.44,304200.0,94.2443,94.2519,94.1527,94.1603,304200.0
2005-06-06 13:00:00,123.44,123.5,123.4,123.46,201300.0,94.1603,94.2061,94.1298,94.1756,201300.0
2005-06-06 13:30:00,123.47,123.89,123.44,123.83,854600.0,94.1832,94.5036,94.1603,94.4578,854600.0
2005-06-06 14:00:00,123.83,124.1,123.8,123.87,1222500.0,94.4578,94.6638,94.435,94.4884,1222500.0
2005-06-06 14:30:00,123.87,124.07,123.74,123.9,587300.0,94.4884,94.6409,94.3892,94.5112,587300.0
2005-06-06 15:00:00,123.9,124.02,123.72,124.02,476900.0,94.5112,94.6028,94.3739,94.6028,476900.0
2005-06-06 15:30:00,124.01,124.12,123.89,124.02,442700.0,94.5951,94.6791,94.5036,94.6028,442700.0
2005-06-06 16:00:00,123.98,124.02,123.88,123.93,149000.0,94.5723,94.6028,94.496,94.5341,149000.0
2005-06-07 09:30:00,124.4,125.13,124.4,125.11,2470600.0,94.8926,95.4495,94.8926,95.4342,2470600.0
2005-06-07 10:00:00,125.1,125.75,125.07,125.7,1680100.0,95.4266,95.9224,95.4037,95.8843,1680100.0
2005-06-07 10:30:00,125.67,125.73,125.3,125.43,1279200.0,95.8614,95.9072,95.5792,95.6783,1279200.0
2005-06-07 11:00:00,125.43,125.51,125.23,125.37,923500.0,95.6783,95.7394,95.5258,95.6326,923500.0
2005-06-07 11:30:00,125.37,125.5,125.22,125.48,429000.0,95.6326,95.7317,95.5181,95.7165,429000.0
2005-06-07 12:00:00,125.48,125.5,125.25,125.39,211300.0,95.7165,95.7317,95.541,95.6478,211300.0
2005-06-07 12:30:00,125.38,125.54,125.36,125.52,213800.0,95.6402,95.7622,95.6249,95.747,213800.0
2005-06-07 13:00:00,125.51,125.55,125.31,125.32,147900.0,95.7394,95.7699,95.5868,95.5944,147900.0
2005-06-07 13:30:00,125.32,125.33,125.05,125.09,699800.0,95.5944,95.602,95.3885,95.419,699800.0
2005-06-07 14:00:00,125.08,125.1,124.49,124.66,1266700.0,95.4113,95.4266,94.9613,95.091,1266700.0
2005-06-07 14:30:00,124.66,125.03,124.6,124.87,615000.0,95.091,95.3732,95.0452,95.2512,615000.0
2005-06-07 15:00:00,124.87,124.9,124.55,124.6,406600.0,95.2512,95.274,95.0071,95.0452,406600.0
2005-06-07 15:30:00,124.59,124.59,124.05,124.1,1560900.0,95.0376,95.0376,94.6257,94.6638,1560900.0
2005-06-07 16:00:00,124.1,124.2,123.94,124.09,568700.0,94.6638,94.7401,94.5418,94.6562,568700.0
2005-06-08 09:30:00,124.48,124.74,124.2,124.63,1345300.0,94.9537,95.152,94.7401,95.0681,1345300.0
2005-06-08 10:00:00,124.63,124.67,124.0,124.27,498200.0,95.0681,95.0986,94.5875,94.7935,498200.0
2005-06-08 10:30:00,124.33,124.6,124.11,124.55,514800.0,94.8392,95.0452,94.6714,95.0071,514800.0
2005-06-08 11:00:00,124.53,124.59,124.37,124.55,503700.0,94.9918,95.0376,94.8698,95.0071,503700.0
2005-06-08 11:30:00,124.55,124.63,124.44,124.63,156700.0,95.0071,95.0681,94.9232,95.0681,156700.0
2005-06-08 12:00:00,124.61,124.67,124.45,124.52,483800.0,95.0528,95.0986,94.9308,94.9842,483800.0
2005-06-08 12:30:00,124.52,124.67,124.48,124.5,427000.0,94.9842,95.0986,94.9537,94.9689,427000.0
2005-06-08 13:00:00,124.49,124.53,124.31,124.42,146700.0,94.9613,94.9918,94.824,94.9079,146700.0
2005-06-08 13:30:00,124.41,124.41,123.75,123.91,621700.0,94.9003,94.9003,94.3968,94.5189,621700.0
2005-06-08 14:00:00,123.91,123.93,123.35,123.6,1039700.0,94.5189,94.5341,94.0917,94.2824,1039700.0
2005-06-08 14:30:00,123.59,123.66,123.29,123.32,1086300.0,94.2748,94.3282,94.0459,94.0688,1086300.0
2005-06-08 15:00:00,123.31,123.46,123.25,123.3,954700.0,94.0612,94.1756,94.0154,94.0536,954700.0
2005-06-08 15:30:00,123.3,123.57,123.29,123.33,857800.0,94.0536,94.2595,94.0459,94.0764,857800.0
2005-06-08 16:00:00,123.33,123.47,123.32,123.43,137300.0,94.0764,94.1832,94.0688,94.1527,137300.0
2005-06-09 09:30:00,61.63,61.68,61.41,61.49,1499000.0,47.0115,47.0497,46.8437,46.9047,1499000.0
2005-06-09 10:00:00,61.49,61.71,61.36,61.54,3421700.0,46.9047,47.0725,46.8056,46.9429,3421700.0
2005-06-09 10:30:00,61.53,61.64,61.4,61.62,802200.0,46.9352,47.0192,46.8361,47.0039,802200.0
2005-06-09 11:00:00,61.62,61.68,61.55,61.55,1192400.0,47.0039,47.0497,46.9505,46.9505,1192400.0
2005-06-09 11:30:00,61.56,61.9,61.55,61.86,2329200.0,46.9581,47.2175,46.9505,47.187,2329200.0
2005-06-09 12:00:00,61.87,62.13,61.87,62.11,2110300.0,47.1946,47.3929,47.1946,47.3777,2110300.0
2005-06-09 12:30:00,62.12,62.27,62.12,62.22,1960300.0,47.3853,47.4997,47.3853,47.4616,1960300.0
2005-06-09 13:00:00,62.22,62.23,61.99,62.03,1063800.0,47.4616,47.4692,47.2861,47.3166,1063800.0
2005-06-09 13:30:00,62.03,62.2,62.01,62.15,608900.0,47.3166,47.4463,47.3014,47.4082,608900.0
2005-06-09 14:00:00,62.15,62.17,62.0,62.02,808900.0,47.4082,47.4234,47.2938,47.309,808900.0
2005-06-09 14:30:00,62.03,62.24,61.95,62.2,666800.0,47.3166,47.4768,47.2556,47.4463,666800.0
2005-06-09 15:00:00,62.2,62.38,62.18,62.21,1194500.0,47.4463,47.5836,47.4311,47.4539,1194500.0
2005-06-09 15:30:00,62.21,62.4,62.2,62.39,2795500.0,47.4539,47.5989,47.4463,47.5913,2795500.0
2005-06-09 16:00:00,62.39,62.42,62.29,62.32,547700.0,47.5913,47.6141,47.515,47.5379,547700.0
2005-06-10 09:30:00,62.45,62.55,62.24,62.34,1262800.0,47.637,47.7133,47.4768,47.5531,1262800.0
2005-06-10 10:00:00,62.35,62.36,62.2,62.29,2322400.0,47.5607,47.5684,47.4463,47.515,2322400.0
2005-06-10 10:30:00,62.29,62.39,62.15,62.33,987000.0,47.515,47.5913,47.4082,47.5455,987000.0
2005-06-10 11:00:00,62.33,62.46,62.25,62.43,858800.0,47.5455,47.6446,47.4845,47.6218,858800.0
2005-06-10 11:30:00,62.43,62.43,62.26,62.26,520100.0,47.6218,47.6218,47.4921,47.4921,520100.0
2005-06-10 12:00:00,62.26,62.28,62.08,62.11,2093200.0,47.4921,47.5073,47.3548,47.3777,2093200.0
2005-06-10 12:30:00,62.11,62.24,62.09,62.17,640500.0,47.3777,47.4768,47.3624,47.4234,640500.0
2005-06-10 13:00:00,62.16,62.23,62.15,62.19,1043700.0,47.4158,47.4692,47.4082,47.4387,1043700.0
2005-06-10 13:30:00,62.19,62.34,62.18,62.22,495100.0,47.4387,47.5531,47.4311,47.4616,495100.0
2005-06-10 14:00:00,62.22,62.29,62.15,62.17,871100.0,47.4616,47.515,47.4082,47.4234,871100.0
2005-06-10 14:30:00,62.17,62.27,62.12,62.15,1405500.0,47.4234,47.4997,47.3853,47.4082,1405500.0
2005-06-10 15:00:00,62.16,62.31,62.15,62.25,2336700.0,47.4158,47.5302,47.4082,47.4845,2336700.0
2005-06-10 15:30:00,62.24,62.42,62.23,62.34,1948600.0,47.4768,47.6141,47.4692,47.5531,1948600.0
2005-06-10 16:00:00,62.38,62.49,62.31,62.48,507100.0,47.5836,47.6675,47.5302,47.6599,507100.0
2005-06-13 09:30:00,62.27,62.4,62.19,62.25,1264900.0,47.4997,47.5989,47.4387,47.4845,1264900.0
2005-06-13 10:00:00,62.24,62.32,62.13,62.3,570900.0,47.4768,47.5379,47.3929,47.5226,570900.0
2005-06-13 10:30:00,62.3,62.71,62.29,62.7,1790400.0,47.5226,47.8353,47.515,47.8277,1790400.0
2005-06-13 11:00:00,62.7,62.82,62.67,62.72,1128500.0,47.8277,47.9193,47.8048,47.843,1128500.0
2005-06-13 11:30:00,62.72,62.73,62.55,62.64,438200.0,47.843,47.8506,47.7133,47.782,438200.0
2005-06-13 12:00:00,62.65,62.65,62.51,62.65,316500.0,47.7896,47.7896,47.6828,47.7896,316500.0
2005-06-13 12:30:00,62.65,62.68,62.5,62.61,498000.0,47.7896,47.8125,47.6752,47.7591,498000.0
2005-06-13 13:00:00,62.6,62.71,62.55,62.7,535000.0,47.7514,47.8353,47.7133,47.8277,535000.0
2005-06-13 13:30:00,62.7,62.73,62.44,62.47,1733600.0,47.8277,47.8506,47.6294,47.6523,1733600.0
2005-06-13 14:00:00,62.46,62.59,62.32,62.37,1549100.0,47.6446,47.7438,47.5379,47.576,1549100.0
2005-06-13 14:30:00,62.37,62.55,62.31,62.46,684400.0,47.576,47.7133,47.5302,47.6446,684400.0
2005-06-13 15:00:00,62.46,62.47,62.29,62.44,967000.0,47.6446,47.6523,47.515,47.6294,967000.0
2005-06-13 15:30:00,62.43,62.63,62.4,62.62,927000.0,47.6218,47.7743,47.5989,47.7667,927000.0
2005-06-13 16:00:00,62.62,62.71,62.37,62.7,3990900.0,47.7667,47.8353,47.576,47.8277,3990900.0
2005-06-14 09:30:00,62.7,62.81,62.47,62.79,2155000.0,47.8277,47.9116,47.6523,47.8964,2155000.0
2005-06-14 10:00:00,62.79,62.94,62.66,62.68,2136900.0,47.8964,48.0108,47.7972,47.8125,2136900.0
2005-06-14 10:30:00,62.69,62.81,62.64,62.74,811600.0,47.8201,47.9116,47.782,47.8582,811600.0
2005-06-14 11:00:00,62.74,62.86,62.72,62.82,837500.0,47.8582,47.9498,47.843,47.9193,837500.0
2005-06-14 11:30:00,62.82,62.9,62.75,62.84,413600.0,47.9193,47.9803,47.8659,47.9345,413600.0
2005-06-14 12:00:00,62.84,62.87,62.78,62.83,373400.0,47.9345,47.9574,47.8887,47.9269,373400.0
2005-06-14 12:30:00,62.82,62.91,62.81,62.87,296900.0,47.9193,47.9879,47.9116,47.9574,296900.0
2005-06-14 13:00:00,62.87,62.87,62.7,62.83,537400.0,47.9574,47.9574,47.8277,47.9269,537400.0
2005-06-14 13:30:00,62.82,63.12,62.79,63.12,1181700.0,47.9193,48.1481,47.8964,48.1481,1181700.0
2005-06-14 14:00:00,63.13,63.17,62.82,62.91,1349100.0,48.1557,48.1862,47.9193,47.9879,1349100.0
2005-06-14 14:30:00,62.9,62.97,62.81,62.9,749500.0,47.9803,48.0337,47.9116,47.9803,749500.0
2005-06-14 15:00:00,62.89,63.02,62.85,62.98,1216200.0,47.9727,48.0718,47.9421,48.0413,1216200.0
2005-06-14 15:30:00,62.98,63.18,62.91,63.18,1938500.0,48.0413,48.1939,47.9879,48.1939,1938500.0
2005-06-14 16:00:00,63.17,63.23,63.13,63.23,373100.0,48.1862,48.232,48.1557,48.232,373100.0
2005-06-15 09:30:00,63.43,65.15,63.1,63.13,3663400.0,48.3846,49.6966,48.1328,48.1557,3663400.0
2005-06-15 10:00:00,63.13,63.15,62.95,63.02,1417100.0,48.1557,48.171,48.0184,48.0718,1417100.0
2005-06-15 10:30:00,63.02,63.02,62.64,62.68,3107200.0,48.0718,48.0718,47.782,47.8125,3107200.0
2005-06-15 11:00:00,62.68,62.96,62.64,62.91,1950700.0,47.8125,48.0261,47.782,47.9879,1950700.0
2005-06-15 11:30:00,62.91,62.94,62.8,62.81,1309800.0,47.9879,48.0108,47.904,47.9116,1309800.0
2005-06-15 12:00:00,62.81,62.9,62.8,62.87,570700.0,47.9116,47.9803,47.904,47.9574,570700.0
2005-06-15 12:30:00,62.86,63.02,62.86,62.96,397400.0,47.9498,48.0718,47.9498,48.0261,397400.0
2005-06-15 13:00:00,62.97,63.02,62.86,62.87,956500.0,48.0337,48.0718,47.9498,47.9574,956500.0
2005-06-15 13:30:00,62.88,63.06,62.85,63.0,838600.0,47.965,48.1023,47.9421,48.0566,838600.0
2005-06-15 14:00:00,63.0,63.16,62.95,63.11,841300.0,48.0566,48.1786,48.0184,48.1405,841300.0
2005-06-15 14:30:00,63.12,63.24,63.07,63.14,1703700.0,48.1481,48.2396,48.11,48.1634,1703700.0
2005-06-15 15:00:00,63.14,63.29,63.07,63.28,1117100.0,48.1634,48.2778,48.11,48.2701,1117100.0
2005-06-15 15:30:00,63.29,63.44,63.27,63.39,1981600.0,48.2778,48.3922,48.2625,48.3541,1981600.0
2005-06-15 16:00:00,63.39,63.48,63.39,63.48,337500.0,48.3541,48.4227,48.3541,48.4227,337500.0
2005-06-16 09:30:00,63.48,63.65,63.33,63.47,1786300.0,48.4227,48.5524,48.3083,48.4151,1786300.0
2005-06-16 10:00:00,63.47,63.65,63.45,63.62,1286400.0,48.4151,48.5524,48.3998,48.5295,1286400.0
2005-06-16 10:30:00,63.61,63.88,63.57,63.73,2775100.0,48.5219,48.7278,48.4914,48.6134,2775100.0
2005-06-16 11:00:00,63.74,63.84,63.72,63.77,1787000.0,48.621,48.6973,48.6058,48.6439,1787000.0
2005-06-16 11:30:00,63.76,63.88,63.75,63.88,507000.0,48.6363,48.7278,48.6287,48.7278,507000.0
2005-06-16 12:00:00,63.88,63.89,63.66,63.74,1173100.0,48.7278,48.7355,48.56,48.621,1173100.0
2005-06-16 12:30:00,63.73,63.85,63.68,63.78,725900.0,48.6134,48.7049,48.5753,48.6515,725900.0
2005-06-16 13:00:00,63.78,63.85,63.74,63.81,433600.0,48.6515,48.7049,48.621,48.6744,433600.0
2005-06-16 13:30:00,63.81,63.95,63.78,63.86,620000.0,48.6744,48.7812,48.6515,48.7126,620000.0
2005-06-16 14:00:00,63.88,63.92,63.8,63.88,909600.0,48.7278,48.7583,48.6668,48.7278,909600.0
2005-06-16 14:30:00,63.88,64.0,63.86,63.95,1249500.0,48.7278,48.8194,48.7126,48.7812,1249500.0
2005-06-16 15:00:00,63.95,64.07,63.94,64.04,3938800.0,48.7812,48.8728,48.7736,48.8499,3938800.0
2005-06-16 15:30:00,64.06,64.14,64.04,64.05,3294300.0,48.8651,48.9262,48.8499,48.8575,3294300.0
2005-06-16 16:00:00,64.07,64.13,63.95,64.02,784100.0,48.8728,48.9185,48.7812,48.8346,784100.0
2005-06-17 09:30:00,64.32,64.65,64.32,64.38,4952700.0,49.0635,49.3152,49.0635,49.1092,4952700.0
2005-06-17 10:00:00,64.38,64.4,64.07,64.18,2440400.0,49.1092,49.1245,48.8728,48.9567,2440400.0
2005-06-17 10:30:00,64.19,64.28,64.13,64.14,1247300.0,48.9643,49.0329,48.9185,48.9262,1247300.0
2005-06-17 11:00:00,64.14,64.2,63.94,64.0,1156100.0,48.9262,48.9719,48.7736,48.8194,1156100.0
2005-06-17 11:30:00,63.99,64.08,63.88,63.96,1467700.0,48.8117,48.8804,48.7278,48.7889,1467700.0
2005-06-17 12:00:00,63.96,64.01,63.92,63.97,329200.0,48.7889,48.827,48.7583,48.7965,329200.0
2005-06-17 12:30:00,63.97,64.14,63.96,64.1,611500.0,48.7965,48.9262,48.7889,48.8956,611500.0
2005-06-17 13:00:00,64.1,64.23,64.05,64.18,1293700.0,48.8956,48.9948,48.8575,48.9567,1293700.0
2005-06-17 13:30:00,64.17,64.3,64.15,64.22,959500.0,48.949,49.0482,48.9338,48.9872,959500.0
2005-06-17 14:00:00,64.23,64.3,64.19,64.26,1039700.0,48.9948,49.0482,48.9643,49.0177,1039700.0
2005-06-17 14:30:00,64.25,64.28,64.09,64.14,902300.0,49.0101,49.0329,48.888,48.9262,902300.0
2005-06-17 15:00:00,64.14,64.28,64.14,64.23,789600.0,48.9262,49.0329,48.9262,48.9948,789600.0
2005-06-17 15:30:00,64.23,64.36,64.11,64.11,1958800.0,48.9948,49.094,48.9033,48.9033,1958800.0
2005-06-17 16:00:00,64.12,64.13,63.98,64.0,792300.0,48.9109,48.9185,48.8041,48.8194,792300.0
2005-06-20 09:30:00,63.72,63.95,63.72,63.94,2283800.0,48.7175,48.8934,48.7175,48.8857,2283800.0
2005-06-20 10:00:00,63.93,63.93,63.62,63.74,3193800.0,48.8781,48.8781,48.6411,48.7328,3193800.0
2005-06-20 10:30:00,63.73,63.88,63.58,63.64,1983700.0,48.7252,48.8399,48.6105,48.6564,1983700.0
2005-06-20 11:00:00,63.64,63.75,63.56,63.61,1862700.0,48.6564,48.7405,48.5952,48.6334,1862700.0
2005-06-20 11:30:00,63.61,63.85,63.59,63.84,1097400.0,48.6334,48.8169,48.6181,48.8093,1097400.0
2005-06-20 12:00:00,63.83,63.86,63.72,63.8,1021500.0,48.8016,48.8246,48.7175,48.7787,1021500.0
2005-06-20 12:30:00,63.81,63.81,63.73,63.8,606500.0,48.7863,48.7863,48.7252,48.7787,606500.0
2005-06-20 13:00:00,63.8,63.82,63.75,63.79,273500.0,48.7787,48.794,48.7405,48.771,273500.0
2005-06-20 13:30:00,63.78,63.93,63.74,63.86,502600.0,48.7634,48.8781,48.7328,48.8246,502600.0
2005-06-20 14:00:00,63.86,63.91,63.77,63.88,625700.0,48.8246,48.8628,48.7558,48.8399,625700.0
2005-06-20 14:30:00,63.87,63.97,63.82,63.9,883800.0,48.8322,48.9087,48.794,48.8551,883800.0
2005-06-20 15:00:00,63.89,64.01,63.85,63.88,998200.0,48.8475,48.9392,48.8169,48.8399,998200.0
2005-06-20 15:30:00,63.88,63.94,63.72,63.72,930100.0,48.8399,48.8857,48.7175,48.7175,930100.0
2005-06-20 16:00:00,63.71,63.74,63.68,63.69,47600.0,48.7099,48.7328,48.6869,48.6946,47600.0
2005-06-21 09:30:00,63.85,63.99,63.6,63.65,1682500.0,48.8169,48.924,48.6258,48.664,1682500.0
2005-06-21 10:00:00,63.64,63.77,63.53,63.76,1167800.0,48.6564,48.7558,48.5723,48.7481,1167800.0
2005-06-21 10:30:00,63.75,63.92,63.75,63.86,1005400.0,48.7405,48.8704,48.7405,48.8246,1005400.0
2005-06-21 11:00:00,63.85,63.89,63.74,63.74,339300.0,48.8169,48.8475,48.7328,48.7328,339300.0
2005-06-21 11:30:00,63.74,63.85,63.69,63.8,250200.0,48.7328,48.8169,48.6946,48.7787,250200.0
2005-06-21 12:00:00,63.8,63.93,63.8,63.89,1383100.0,48.7787,48.8781,48.7787,48.8475,1383100.0
2005-06-21 12:30:00,63.89,63.97,63.86,63.93,569000.0,48.8475,48.9087,48.8246,48.8781,569000.0
2005-06-21 13:00:00,63.92,63.95,63.72,63.77,1755700.0,48.8704,48.8934,48.7175,48.7558,1755700.0
2005-06-21 13:30:00,63.77,63.9,63.73,63.77,375100.0,48.7558,48.8551,48.7252,48.7558,375100.0
2005-06-21 14:00:00,63.77,63.82,63.65,63.79,700300.0,48.7558,48.794,48.664,48.771,700300.0
2005-06-21 14:30:00,63.79,63.92,63.74,63.82,863600.0,48.771,48.8704,48.7328,48.794,863600.0
2005-06-21 15:00:00,63.83,63.86,63.6,63.65,1620500.0,48.8016,48.8246,48.6258,48.664,1620500.0
2005-06-21 15:30:00,63.65,63.8,63.65,63.73,1570300.0,48.664,48.7787,48.664,48.7252,1570300.0
2005-06-21 16:00:00,63.73,63.89,63.7,63.89,245600.0,48.7252,48.8475,48.7022,48.8475,245600.0
2005-06-22 09:30:00,63.97,64.22,63.93,63.93,2536700.0,48.9087,49.0998,48.8781,48.8781,2536700.0
2005-06-22 10:00:00,63.93,64.0,63.82,63.86,1798500.0,48.8781,48.9316,48.794,48.8246,1798500.0
2005-06-22 10:30:00,63.85,63.95,63.65,63.69,1386700.0,48.8169,48.8934,48.664,48.6946,1386700.0
2005-06-22 11:00:00,63.69,63.72,63.49,63.65,877500.0,48.6946,48.7175,48.5417,48.664,877500.0
2005-06-22 11:30:00,63.65,63.76,63.54,63.55,946300.0,48.664,48.7481,48.5799,48.5875,946300.0
2005-06-22 12:00:00,63.56,63.69,63.55,63.67,159300.0,48.5952,48.6946,48.5875,48.6793,159300.0
2005-06-22 12:30:00,63.67,63.81,63.63,63.78,320700.0,48.6793,48.7863,48.6487,48.7634,320700.0
2005-06-22 13:00:00,63.79,63.96,63.79,63.88,1931100.0,48.771,48.901,48.771,48.8399,1931100.0
2005-06-22 13:30:00,63.87,63.9,63.71,63.72,323100.0,48.8322,48.8551,48.7099,48.7175,323100.0
2005-06-22 14:00:00,63.71,63.83,63.63,63.8,799300.0,48.7099,48.8016,48.6487,48.7787,799300.0
2005-06-22 14:30:00,63.8,63.81,63.7,63.77,464100.0,48.7787,48.7863,48.7022,48.7558,464100.0
2005-06-22 15:00:00,63.77,63.94,63.77,63.88,1589000.0,48.7558,48.8857,48.7558,48.8399,1589000.0
2005-06-22 15:30:00,63.88,64.05,63.75,64.04,1568000.0,48.8399,48.9698,48.7405,48.9622,1568000.0
2005-06-22 16:00:00,64.04,64.08,64.01,64.08,616900.0,48.9622,48.9928,48.9392,48.9928,616900.0
2005-06-23 09:30:00,63.91,64.0,63.8,63.94,1198600.0,48.8628,48.9316,48.7787,48.8857,1198600.0
2005-06-23 10:00:00,63.95,63.96,63.73,63.83,1064800.0,48.8934,48.901,48.7252,48.8016,1064800.0
2005-06-23 10:30:00,63.83,63.86,63.7,63.82,659700.0,48.8016,48.8246,48.7022,48.794,659700.0
2005-06-23 11:00:00,63.81,63.99,63.75,63.92,1060600.0,48.7863,48.924,48.7405,48.8704,1060600.0
2005-06-23 11:30:00,63.93,64.11,63.93,63.99,490100.0,48.8781,49.0157,48.8781,48.924,490100.0
2005-06-23 12:00:00,64.0,64.0,63.92,63.92,489900.0,48.9316,48.9316,48.8704,48.8704,489900.0
2005-06-23 12:30:00,63.92,63.96,63.84,63.84,568800.0,48.8704,48.901,48.8093,48.8093,568800.0
2005-06-23 13:00:00,63.84,63.87,63.8,63.85,417300.0,48.8093,48.8322,48.7787,48.8169,417300.0
2005-06-23 13:30:00,63.85,63.88,63.28,63.39,2240400.0,48.8169,48.8399,48.3811,48.4652,2240400.0
2005-06-23 14:00:00,63.39,63.53,63.31,63.41,1450200.0,48.4652,48.5723,48.4041,48.4805,1450200.0
2005-06-23 14:30:00,63.41,63.5,63.28,63.34,1029400.0,48.4805,48.5493,48.3811,48.427,1029400.0
2005-06-23 15:00:00,63.36,63.37,63.01,63.05,3365500.0,48.4423,48.4499,48.1747,48.2053,3365500.0
2005-06-23 15:30:00,63.04,63.12,62.97,63.07,3552700.0,48.1976,48.2588,48.1441,48.2206,3552700.0
2005-06-23 16:00:00,63.08,63.08,62.88,62.9,709800.0,48.2282,48.2282,48.0753,48.0906,709800.0
2005-06-24 09:30:00,62.94,63.02,62.74,62.76,2300400.0,48.1212,48.1823,47.9683,47.9836,2300400.0
2005-06-24 10:00:00,62.76,62.83,62.48,62.49,1316700.0,47.9836,48.0371,47.7695,47.7771,1316700.0
2005-06-24 10:30:00,62.5,62.64,62.42,62.54,1516800.0,47.7848,47.8918,47.7236,47.8153,1516800.0
2005-06-24 11:00:00,62.55,62.67,62.54,62.58,903700.0,47.823,47.9147,47.8153,47.8459,903700.0
2005-06-24 11:30:00,62.57,62.6,62.37,62.4,2055000.0,47.8383,47.8612,47.6854,47.7083,2055000.0
2005-06-24 12:00:00,62.39,62.51,62.37,62.44,1091600.0,47.7007,47.7924,47.6854,47.7389,1091600.0
2005-06-24 12:30:00,62.46,62.49,62.42,62.46,603200.0,47.7542,47.7771,47.7236,47.7542,603200.0
2005-06-24 13:00:00,62.46,62.48,62.2,62.35,1449500.0,47.7542,47.7695,47.5554,47.6701,1449500.0
2005-06-24 13:30:00,62.35,62.38,62.15,62.21,1412900.0,47.6701,47.693,47.5172,47.563,1412900.0
2005-06-24 14:00:00,62.21,62.28,62.12,62.2,1141400.0,47.563,47.6166,47.4942,47.5554,1141400.0
2005-06-24 14:30:00,62.19,62.3,62.13,62.15,1160900.0,47.5478,47.6319,47.5019,47.5172,1160900.0
2005-06-24 15:00:00,62.15,62.31,62.07,62.31,2345500.0,47.5172,47.6395,47.456,47.6395,2345500.0
2005-06-24 15:30:00,62.32,62.43,62.22,62.29,4202800.0,47.6471,47.7312,47.5707,47.6242,4202800.0
2005-06-24 16:00:00,62.29,62.39,62.09,62.26,1583100.0,47.6242,47.7007,47.4713,47.6013,1583100.0
2005-06-27 09:30:00,62.28,62.47,62.22,62.25,2792000.0,47.6166,47.7618,47.5707,47.5936,2792000.0
2005-06-27 10:00:00,62.25,62.31,62.1,62.28,1921300.0,47.5936,47.6395,47.4789,47.6166,1921300.0
2005-06-27 10:30:00,62.3,62.44,62.25,62.29,1011700.0,47.6319,47.7389,47.5936,47.6242,1011700.0
2005-06-27 11:00:00,62.29,62.49,62.22,62.45,3768800.0,47.6242,47.7771,47.5707,47.7465,3768800.0
2005-06-27 11:30:00,62.44,62.48,62.34,62.43,1951700.0,47.7389,47.7695,47.6624,47.7312,1951700.0
2005-06-27 12:00:00,62.43,62.59,62.43,62.53,448600.0,47.7312,47.8536,47.7312,47.8077,448600.0
2005-06-27 12:30:00,62.52,62.53,62.36,62.39,744100.0,47.8001,47.8077,47.6777,47.7007,744100.0
2005-06-27 13:00:00,62.39,62.5,62.32,62.5,593600.0,47.7007,47.7848,47.6471,47.7848,593600.0
2005-06-27 13:30:00,62.49,62.5,62.17,62.17,670900.0,47.7771,47.7848,47.5325,47.5325,670900.0
2005-06-27 14:00:00,62.18,62.31,62.13,62.26,975700.0,47.5401,47.6395,47.5019,47.6013,975700.0
2005-06-27 14:30:00,62.26,62.37,62.19,62.31,1249600.0,47.6013,47.6854,47.5478,47.6395,1249600.0
2005-06-27 15:00:00,62.31,62.43,62.15,62.38,1280500.0,47.6395,47.7312,47.5172,47.693,1280500.0
2005-06-27 15:30:00,62.39,62.47,62.33,62.41,1523800.0,47.7007,47.7618,47.6548,47.716,1523800.0
2005-06-27 16:00:00,62.41,62.52,62.4,62.47,423700.0,47.716,47.8001,47.7083,47.7618,423700.0
2005-06-28 09:30:00,62.77,63.08,62.72,63.06,2930700.0,47.9912,48.2282,47.953,48.2129,2930700.0
2005-06-28 10:00:00,63.07,63.25,63.06,63.21,2019400.0,48.2206,48.3582,48.2129,48.3276,2019400.0
2005-06-28 10:30:00,63.22,63.27,63.13,63.17,1148300.0,48.3352,48.3735,48.2664,48.297,1148300.0
2005-06-28 11:00:00,63.17,63.38,63.17,63.28,1186100.0,48.297,48.4576,48.297,48.3811,1186100.0
2005-06-28 11:30:00,63.28,63.45,63.27,63.42,725000.0,48.3811,48.5111,48.3735,48.4882,725000.0
2005-06-28 12:00:00,63.42,63.52,63.35,63.36,827800.0,48.4882,48.5646,48.4346,48.4423,827800.0
2005-06-28 12:30:00,63.36,63.4,63.33,63.36,417900.0,48.4423,48.4729,48.4193,48.4423,417900.0
2005-06-28 13:00:00,63.36,63.58,63.36,63.54,1079800.0,48.4423,48.6105,48.4423,48.5799,1079800.0
2005-06-28 13:30:00,63.54,63.56,63.45,63.47,377700.0,48.5799,48.5952,48.5111,48.5264,377700.0
2005-06-28 14:00:00,63.47,63.55,63.39,63.44,1274700.0,48.5264,48.5875,48.4652,48.5034,1274700.0
2005-06-28 14:30:00,63.45,63.65,63.43,63.58,1324900.0,48.5111,48.664,48.4958,48.6105,1324900.0
2005-06-28 15:00:00,63.59,63.67,63.58,63.66,1154500.0,48.6181,48.6793,48.6105,48.6717,1154500.0
2005-06-28 15:30:00,63.67,63.81,63.66,63.8,2666000.0,48.6793,48.7863,48.6717,48.7787,2666000.0
2005-06-28 16:00:00,63.8,63.86,63.78,63.86,670100.0,48.7787,48.8246,48.7634,48.8246,670100.0
2005-06-29 09:30:00,63.86,63.95,63.71,63.74,2443300.0,48.8246,48.8934,48.7099,48.7328,2443300.0
2005-06-29 10:00:00,63.76,63.89,63.69,63.87,2080300.0,48.7481,48.8475,48.6946,48.8322,2080300.0
2005-06-29 10:30:00,63.87,64.06,63.86,63.91,2300600.0,48.8322,48.9775,48.8246,48.8628,2300600.0
2005-06-29 11:00:00,63.9,64.0,63.88,63.98,453500.0,48.8551,48.9316,48.8399,48.9163,453500.0
2005-06-29 11:30:00,63.98,64.04,63.91,63.94,331300.0,48.9163,48.9622,48.8628,48.8857,331300.0
2005-06-29 12:00:00,63.92,63.95,63.85,63.9,639600.0,48.8704,48.8934,48.8169,48.8551,639600.0
2005-06-29 12:30:00,63.89,63.96,63.82,63.89,887100.0,48.8475,48.901,48.794,48.8475,887100.0
2005-06-29 13:00:00,63.89,63.94,63.83,63.86,844200.0,48.8475,48.8857,48.8016,48.8246,844200.0
2005-06-29 13:30:00,63.86,63.88,63.63,63.69,1174300.0,48.8246,48.8399,48.6487,48.6946,1174300.0
2005-06-29 14:00:00,63.68,63.78,63.63,63.77,1025400.0,48.6869,48.7634,48.6487,48.7558,1025400.0
2005-06-29 14:30:00,63.77,63.96,63.66,63.7,1300000.0,48.7558,48.901,48.6717,48.7022,1300000.0
2005-06-29 15:00:00,63.71,63.87,63.7,63.75,853900.0,48.7099,48.8322,48.7022,48.7405,853900.0
2005-06-29 15:30:00,63.75,63.91,63.75,63.84,2041300.0,48.7405,48.8628,48.7405,48.8093,2041300.0
2005-06-29 16:00:00,63.83,63.93,63.81,63.83,587500.0,48.8016,48.8781,48.7863,48.8016,587500.0
2005-06-30 09:30:00,64.07,64.17,64.0,64.07,3100000.0,48.9851,49.0616,48.9316,48.9851,3100000.0
2005-06-30 10:00:00,64.09,64.11,63.94,63.98,1810900.0,49.0004,49.0157,48.8857,48.9163,1810900.0
2005-06-30 10:30:00,63.98,64.06,63.91,63.93,1140100.0,48.9163,48.9775,48.8628,48.8781,1140100.0
2005-06-30 11:00:00,63.92,63.92,63.84,63.9,1050700.0,48.8704,48.8704,48.8093,48.8551,1050700.0
2005-06-30 11:30:00,63.89,64.0,63.89,63.93,843900.0,48.8475,48.9316,48.8475,48.8781,843900.0
2005-06-30 12:00:00,63.94,64.01,63.92,63.97,967500.0,48.8857,48.9392,48.8704,48.9087,967500.0
2005-06-30 12:30:00,63.97,64.0,63.95,63.99,171900.0,48.9087,48.9316,48.8934,48.924,171900.0
2005-06-30 13:00:00,63.98,64.03,63.98,64.0,793300.0,48.9163,48.9545,48.9163,48.9316,793300.0
2005-06-30 13:30:00,64.0,64.17,63.94,64.14,667000.0,48.9316,49.0616,48.8857,49.0386,667000.0
2005-06-30 14:00:00,64.15,64.29,63.91,64.07,1941900.0,49.0463,49.1533,48.8628,48.9851,1941900.0
2005-06-30 14:30:00,64.07,64.11,63.72,63.96,4330200.0,48.9851,49.0157,48.7175,48.901,4330200.0
2005-06-30 15:00:00,63.97,64.02,63.81,63.95,2670600.0,48.9087,48.9469,48.7863,48.8934,2670600.0
2005-06-30 15:30:00,63.96,63.98,63.44,63.44,5263200.0,48.901,48.9163,48.5034,48.5034,5263200.0
2005-06-30 16:00:00,63.44,63.6,63.4,63.58,1042600.0,48.5034,48.6258,48.4729,48.6105,1042600.0
2005-07-01 09:30:00,63.7,63.75,63.53,63.65,2427700.0,48.7022,48.7405,48.5723,48.664,2427700.0
2005-07-01 10:00:00,63.65,63.89,63.63,63.85,2681200.0,48.664,48.8475,48.6487,48.8169,2681200.0
2005-07-01 10:30:00,63.85,63.9,63.73,63.74,572100.0,48.8169,48.8551,48.7252,48.7328,572100.0
2005-07-01 11:00:00,63.74,63.79,63.63,63.74,634800.0,48.7328,48.771,48.6487,48.7328,634800.0
2005-07-01 11:30:00,63.74,63.75,63.45,63.47,1077400.0,48.7328,48.7405,48.5111,48.5264,1077400.0
2005-07-01 12:00:00,63.48,63.57,63.44,63.52,416300.0,48.534,48.6028,48.5034,48.5646,416300.0
2005-07-01 12:30:00,63.51,63.55,63.46,63.51,527600.0,48.557,48.5875,48.5187,48.557,527600.0
2005-07-01 13:00:00,63.52,63.63,63.47,63.6,223600.0,48.5646,48.6487,48.5264,48.6258,223600.0
2005-07-01 13:30:00,63.6,63.65,63.5,63.64,723400.0,48.6258,48.664,48.5493,48.6564,723400.0
2005-07-01 14:00:00,63.62,63.69,63.56,63.64,655400.0,48.6411,48.6946,48.5952,48.6564,655400.0
2005-07-01 14:30:00,63.64,63.76,63.62,63.72,513500.0,48.6564,48.7481,48.6411,48.7175,513500.0
2005-07-01 15:00:00,63.71,63.72,63.6,63.61,1959000.0,48.7099,48.7175,48.6258,48.6334,1959000.0
2005-07-01 15:30:00,63.61,63.89,63.61,63.88,1468400.0,48.6334,48.8475,48.6334,48.8399,1468400.0
2005-07-01 16:00:00,63.88,64.05,63.88,64.0,722100.0,48.8399,48.9698,48.8399,48.9316,722100.0
2005-07-05 09:30:00,63.81,63.97,63.76,63.9,3234200.0,48.7863,48.9087,48.7481,48.8551,3234200.0
2005-07-05 10:00:00,63.9,64.29,63.83,64.29,2734600.0,48.8551,49.1533,48.8016,49.1533,2734600.0
2005-07-05 10:30:00,64.29,64.51,64.25,64.45,2870500.0,49.1533,49.3215,49.1227,49.2757,2870500.0
2005-07-05 11:00:00,64.46,64.48,64.36,64.46,837800.0,49.2833,49.2986,49.2068,49.2833,837800.0
2005-07-05 11:30:00,64.46,64.46,64.33,64.4,764600.0,49.2833,49.2833,49.1839,49.2374,764600.0
2005-07-05 12:00:00,64.4,64.75,64.4,64.7,1829600.0,49.2374,49.505,49.2374,49.4668,1829600.0
2005-07-05 12:30:00,64.7,64.8,64.63,64.75,2501800.0,49.4668,49.5432,49.4133,49.505,2501800.0
2005-07-05 13:00:00,64.75,64.82,64.73,64.76,990100.0,49.505,49.5585,49.4897,49.5127,990100.0
2005-07-05 13:30:00,64.76,64.85,64.71,64.76,1383300.0,49.5127,49.5815,49.4744,49.5127,1383300.0
2005-07-05 14:00:00,64.76,64.82,64.64,64.72,812900.0,49.5127,49.5585,49.4209,49.4821,812900.0
2005-07-05 14:30:00,64.72,64.83,64.61,64.78,1170000.0,49.4821,49.5662,49.398,49.528,1170000.0
2005-07-05 15:00:00,64.79,64.79,64.58,64.69,4122400.0,49.5356,49.5356,49.375,49.4591,4122400.0
2005-07-05 15:30:00,64.69,64.95,64.69,64.94,1856700.0,49.4591,49.6579,49.4591,49.6503,1856700.0
2005-07-05 16:00:00,64.94,65.05,64.93,65.0,867400.0,49.6503,49.7344,49.6426,49.6962,867400.0
2005-07-06 09:30:00,65.01,65.06,64.86,65.03,1475600.0,49.7038,49.742,49.5891,49.7191,1475600.0
2005-07-06 10:00:00,65.03,65.14,64.72,64.73,3344100.0,49.7191,49.8032,49.4821,49.4897,3344100.0
2005-07-06 10:30:00,64.74,64.81,64.65,64.77,1629300.0,49.4974,49.5509,49.4286,49.5203,1629300.0
2005-07-06 11:00:00,64.76,64.83,64.65,64.72,1573400.0,49.5127,49.5662,49.4286,49.4821,1573400.0
2005-07-06 11:30:00,64.73,64.89,64.73,64.85,2103200.0,49.4897,49.6121,49.4897,49.5815,2103200.0
2005-07-06 12:00:00,64.85,64.86,64.61,64.64,742300.0,49.5815,49.5891,49.398,49.4209,742300.0
2005-07-06 12:30:00,64.64,64.7,64.55,64.69,574700.0,49.4209,49.4668,49.3521,49.4591,574700.0
2005-07-06 13:00:00,64.69,64.85,64.69,64.81,708400.0,49.4591,49.5815,49.4591,49.5509,708400.0
2005-07-06 13:30:00,64.81,64.88,64.76,64.85,945700.0,49.5509,49.6044,49.5127,49.5815,945700.0
2005-07-06 14:00:00,64.85,64.85,64.6,64.62,1028900.0,49.5815,49.5815,49.3903,49.4056,1028900.0
2005-07-06 14:30:00,64.64,64.67,64.44,64.59,1385400.0,49.4209,49.4439,49.268,49.3827,1385400.0
2005-07-06 15:00:00,64.59,64.66,64.54,64.6,1165400.0,49.3827,49.4362,49.3445,49.3903,1165400.0
2005-07-06 15:30:00,64.6,64.6,64.38,64.45,1711400.0,49.3903,49.3903,49.2221,49.2757,1711400.0
2005-07-06 16:00:00,64.46,64.46,64.4,64.41,134300.0,49.2833,49.2833,49.2374,49.2451,134300.0
2005-07-07 09:30:00,63.69,64.1,63.69,63.71,7334100.0,48.6946,49.0081,48.6946,48.7099,7334100.0
2005-07-07 10:00:00,63.71,63.97,63.66,63.8,4287200.0,48.7099,48.9087,48.6717,48.7787,4287200.0
2005-07-07 10:30:00,63.78,63.91,63.59,63.6,2444400.0,48.7634,48.8628,48.6181,48.6258,2444400.0
2005-07-07 11:00:00,63.6,63.78,63.47,63.76,2893100.0,48.6258,48.7634,48.5264,48.7481,2893100.0
2005-07-07 11:30:00,63.75,63.92,63.66,63.91,1783700.0,48.7405,48.8704,48.6717,48.8628,1783700.0
2005-07-07 12:00:00,63.93,64.27,63.89,64.2,1438100.0,48.8781,49.138,48.8475,49.0845,1438100.0
2005-07-07 12:30:00,64.2,64.21,64.07,64.15,976900.0,49.0845,49.0922,48.9851,49.0463,976900.0
2005-07-07 13:00:00,64.15,64.33,64.14,64.33,1534000.0,49.0463,49.1839,49.0386,49.1839,1534000.0
2005-07-07 13:30:00,64.32,64.69,64.31,64.51,3270600.0,49.1763,49.4591,49.1686,49.3215,3270600.0
2005-07-07 14:00:00,64.52,64.55,64.41,64.43,802500.0,49.3292,49.3521,49.2451,49.2604,802500.0
2005-07-07 14:30:00,64.43,64.45,64.26,64.37,1361700.0,49.2604,49.2757,49.1304,49.2145,1361700.0
2005-07-07 15:00:00,64.35,64.6,64.33,64.38,1814500.0,49.1992,49.3903,49.1839,49.2221,1814500.0
2005-07-07 15:30:00,64.39,64.59,64.38,64.55,1520100.0,49.2298,49.3827,49.2221,49.3521,1520100.0
2005-07-07 16:00:00,64.55,64.59,64.47,64.59,417300.0,49.3521,49.3827,49.2909,49.3827,417300.0
2005-07-08 09:30:00,64.64,64.83,64.55,64.65,2873400.0,49.4209,49.5662,49.3521,49.4286,2873400.0
2005-07-08 10:00:00,64.66,64.79,63.74,64.79,2691700.0,49.4362,49.5356,48.7328,49.5356,2691700.0
2005-07-08 10:30:00,64.79,64.94,64.7,64.85,1665600.0,49.5356,49.6503,49.4668,49.5815,1665600.0
2005-07-08 11:00:00,64.85,64.89,64.71,64.85,1465600.0,49.5815,49.6121,49.4744,49.5815,1465600.0
2005-07-08 11:30:00,64.85,65.05,64.85,65.05,1162800.0,49.5815,49.7344,49.5815,49.7344,1162800.0
2005-07-08 12:00:00,65.06,65.3,65.06,65.29,1194500.0,49.742,49.9255,49.742,49.9179,1194500.0
2005-07-08 12:30:00,65.29,65.47,65.29,65.41,1721400.0,49.9179,50.0555,49.9179,50.0096,1721400.0
2005-07-08 13:00:00,65.41,65.43,65.34,65.38,959500.0,50.0096,50.0249,49.9561,49.9867,959500.0
2005-07-08 13:30:00,65.39,65.5,65.37,65.45,849200.0,49.9943,50.0784,49.979,50.0402,849200.0
2005-07-08 14:00:00,65.45,65.61,65.45,65.59,1504300.0,50.0402,50.1625,50.0402,50.1472,1504300.0
2005-07-08 14:30:00,65.59,65.79,65.48,65.78,1271600.0,50.1472,50.3002,50.0631,50.2925,1271600.0
2005-07-08 15:00:00,65.79,66.0,65.77,65.99,3331600.0,50.3002,50.4607,50.2849,50.4531,3331600.0
2005-07-08 15:30:00,66.0,66.02,65.83,65.86,2699000.0,50.4607,50.476,50.3307,50.3537,2699000.0
2005-07-08 16:00:00,65.87,66.01,65.86,65.98,912900.0,50.3613,50.4684,50.3537,50.4454,912900.0
2005-07-11 09:30:00,65.98,66.49,65.98,66.35,6215800.0,50.4454,50.8353,50.4454,50.7283,6215800.0
2005-07-11 10:00:00,66.35,66.44,66.19,66.42,3531700.0,50.7283,50.7971,50.606,50.7818,3531700.0
2005-07-11 10:30:00,66.42,66.68,66.41,66.61,3961400.0,50.7818,50.9806,50.7742,50.9271,3961400.0
2005-07-11 11:00:00,66.61,66.99,66.6,66.9,3655000.0,50.9271,51.2176,50.9194,51.1488,3655000.0
2005-07-11 11:30:00,66.9,66.95,66.8,66.89,1479700.0,51.1488,51.187,51.0724,51.1412,1479700.0
2005-07-11 12:00:00,66.9,66.9,66.73,66.74,1088300.0,51.1488,51.1488,51.0188,51.0265,1088300.0
2005-07-11 12:30:00,66.73,66.83,66.67,66.69,1852200.0,51.0188,51.0953,50.973,50.9883,1852200.0
2005-07-11 13:00:00,66.69,66.76,66.5,66.72,1351600.0,50.9883,51.0418,50.843,51.0112,1351600.0
2005-07-11 13:30:00,66.72,66.78,66.63,66.66,686800.0,51.0112,51.0571,50.9424,50.9653,686800.0
2005-07-11 14:00:00,66.66,66.77,66.57,66.64,853400.0,50.9653,51.0494,50.8965,50.95,853400.0
2005-07-11 14:30:00,66.65,66.87,66.64,66.76,1178500.0,50.9577,51.1259,50.95,51.0418,1178500.0
2005-07-11 15:00:00,66.76,66.79,66.4,66.55,3150300.0,51.0418,51.0647,50.7665,50.8812,3150300.0
2005-07-11 15:30:00,66.56,66.86,66.55,66.85,3903400.0,50.8889,51.1182,50.8812,51.1106,3903400.0
2005-07-11 16:00:00,66.85,66.9,65.86,66.74,925300.0,51.1106,51.1488,50.3537,51.0265,925300.0
2005-07-12 09:30:00,66.68,66.81,66.56,66.65,1546200.0,50.9806,51.08,50.8889,50.9577,1546200.0
2005-07-12 10:00:00,66.65,66.67,66.33,66.49,1956000.0,50.9577,50.973,50.713,50.8353,1956000.0
2005-07-12 10:30:00,66.5,66.71,66.46,66.71,1197000.0,50.843,51.0035,50.8124,51.0035,1197000.0
2005-07-12 11:00:00,66.71,66.73,66.44,66.55,962200.0,51.0035,51.0188,50.7971,50.8812,962200.0
2005-07-12 11:30:00,66.54,66.65,66.45,66.49,675500.0,50.8736,50.9577,50.8048,50.8353,675500.0
2005-07-12 12:00:00,66.5,66.62,66.4,66.61,678000.0,50.843,50.9347,50.7665,50.9271,678000.0
2005-07-12 12:30:00,66.6,66.64,66.54,66.55,578600.0,50.9194,50.95,50.8736,50.8812,578600.0
2005-07-12 13:00:00,66.56,66.74,66.52,66.72,252900.0,50.8889,51.0265,50.8583,51.0112,252900.0
2005-07-12 13:30:00,66.72,66.97,66.66,66.92,2059300.0,51.0112,51.2023,50.9653,51.1641,2059300.0
2005-07-12 14:00:00,66.92,67.05,66.84,66.98,2743100.0,51.1641,51.2635,51.1029,51.21,2743100.0
2005-07-12 14:30:00,66.98,67.09,66.93,66.98,2150600.0,51.21,51.2941,51.1718,51.21,2150600.0
2005-07-12 15:00:00,66.98,67.14,66.87,66.97,2473900.0,51.21,51.3323,51.1259,51.2023,2473900.0
2005-07-12 15:30:00,66.97,66.97,66.63,66.64,3903100.0,51.2023,51.2023,50.9424,50.95,3903100.0
2005-07-12 16:00:00,66.65,66.67,66.55,66.61,315500.0,50.9577,50.973,50.8812,50.9271,315500.0
2005-07-13 09:30:00,66.65,66.82,66.62,66.63,1344600.0,50.9577,51.0876,50.9347,50.9424,1344600.0
2005-07-13 10:00:00,66.63,66.71,63.39,66.38,3577600.0,50.9424,51.0035,48.4652,50.7512,3577600.0
2005-07-13 10:30:00,66.38,66.48,66.17,66.29,2003400.0,50.7512,50.8277,50.5907,50.6824,2003400.0
2005-07-13 11:00:00,66.28,66.59,66.28,66.57,1545700.0,50.6748,50.9118,50.6748,50.8965,1545700.0
2005-07-13 11:30:00,66.56,66.61,66.42,66.49,703600.0,50.8889,50.9271,50.7818,50.8353,703600.0
2005-07-13 12:00:00,66.5,66.64,66.46,66.61,643300.0,50.843,50.95,50.8124,50.9271,643300.0
2005-07-13 12:30:00,66.62,66.64,66.42,66.44,598100.0,50.9347,50.95,50.7818,50.7971,598100.0
2005-07-13 13:00:00,66.43,66.56,66.35,66.5,492900.0,50.7895,50.8889,50.7283,50.843,492900.0
2005-07-13 13:30:00,66.51,66.54,66.24,66.35,524600.0,50.8506,50.8736,50.6442,50.7283,524600.0
2005-07-13 14:00:00,66.34,66.45,66.3,66.36,510000.0,50.7207,50.8048,50.6901,50.736,510000.0
2005-07-13 14:30:00,66.36,66.46,66.33,66.35,896500.0,50.736,50.8124,50.713,50.7283,896500.0
2005-07-13 15:00:00,66.35,66.5,66.23,66.44,2008400.0,50.7283,50.843,50.6366,50.7971,2008400.0
2005-07-13 15:30:00,66.45,66.56,66.33,66.33,1666400.0,50.8048,50.8889,50.713,50.713,1666400.0
2005-07-13 16:00:00,66.33,66.47,66.32,66.47,173900.0,50.713,50.8201,50.7054,50.8201,173900.0
2005-07-14 09:30:00,66.9,67.07,66.57,66.57,4321000.0,51.1488,51.2788,50.8965,50.8965,4321000.0
2005-07-14 10:00:00,66.56,66.73,66.45,66.58,2453200.0,50.8889,51.0188,50.8048,50.9042,2453200.0
2005-07-14 10:30:00,66.58,66.68,66.29,66.37,2023400.0,50.9042,50.9806,50.6824,50.7436,2023400.0
2005-07-14 11:00:00,66.38,66.45,66.23,66.3,1760600.0,50.7512,50.8048,50.6366,50.6901,1760600.0
2005-07-14 11:30:00,66.3,66.34,66.02,66.06,1915400.0,50.6901,50.7207,50.476,50.5066,1915400.0
2005-07-14 12:00:00,66.05,66.17,66.02,66.03,815300.0,50.4989,50.5907,50.476,50.4836,815300.0
2005-07-14 12:30:00,66.05,66.13,65.93,66.02,1049800.0,50.4989,50.5601,50.4072,50.476,1049800.0
2005-07-14 13:00:00,66.02,66.27,65.99,66.23,2705800.0,50.476,50.6671,50.4531,50.6366,2705800.0
2005-07-14 13:30:00,66.23,66.23,65.96,66.03,861600.0,50.6366,50.6366,50.4301,50.4836,861600.0
2005-07-14 14:00:00,66.02,66.07,65.78,65.81,1083400.0,50.476,50.5142,50.2925,50.3154,1083400.0
2005-07-14 14:30:00,65.81,65.94,65.79,65.83,1231500.0,50.3154,50.4148,50.3002,50.3307,1231500.0
2005-07-14 15:00:00,65.82,66.08,65.82,66.06,1775400.0,50.3231,50.5219,50.3231,50.5066,1775400.0
2005-07-14 15:30:00,66.07,66.87,65.87,65.87,2320100.0,50.5142,51.1259,50.3613,50.3613,2320100.0
2005-07-14 16:00:00,65.86,65.96,65.85,65.96,280600.0,50.3537,50.4301,50.346,50.4301,280600.0
2005-07-15 09:30:00,65.95,65.95,65.53,65.68,1865300.0,50.4225,50.4225,50.1014,50.2161,1865300.0
2005-07-15 10:00:00,65.69,65.7,65.42,65.5,2220100.0,50.2237,50.2313,50.0173,50.0784,2220100.0
2005-07-15 10:30:00,65.5,65.61,65.46,65.52,1645200.0,50.0784,50.1625,50.0479,50.0937,1645200.0
2005-07-15 11:00:00,65.53,65.79,65.53,65.72,1383400.0,50.1014,50.3002,50.1014,50.2466,1383400.0
2005-07-15 11:30:00,65.72,65.74,65.53,65.6,683100.0,50.2466,50.2619,50.1014,50.1549,683100.0
2005-07-15 12:00:00,65.6,65.64,65.49,65.61,373300.0,50.1549,50.1855,50.0708,50.1625,373300.0
2005-07-15 12:30:00,65.61,65.67,65.59,65.66,310800.0,50.1625,50.2084,50.1472,50.2008,310800.0
2005-07-15 13:00:00,65.66,65.76,65.64,65.72,331100.0,50.2008,50.2772,50.1855,50.2466,331100.0
2005-07-15 13:30:00,65.71,65.78,65.68,65.74,247200.0,50.239,50.2925,50.2161,50.2619,247200.0
2005-07-15 14:00:00,65.74,65.94,65.71,65.94,963500.0,50.2619,50.4148,50.239,50.4148,963500.0
2005-07-15 14:30:00,65.95,66.16,65.86,66.14,2182100.0,50.4225,50.583,50.3537,50.5678,2182100.0
2005-07-15 15:00:00,66.14,66.2,65.99,65.99,1229100.0,50.5678,50.6136,50.4531,50.4531,1229100.0
2005-07-15 15:30:00,65.98,66.12,65.96,66.05,1396300.0,50.4454,50.5525,50.4301,50.4989,1396300.0
2005-07-15 16:00:00,66.06,66.06,65.97,66.05,170200.0,50.5066,50.5066,50.4378,50.4989,170200.0
2005-07-18 09:30:00,65.91,66.08,65.59,65.69,3392200.0,50.3919,50.5219,50.1472,50.2237,3392200.0
2005-07-18 10:00:00,65.67,65.75,65.53,65.72,1075000.0,50.2084,50.2696,50.1014,50.2466,1075000.0
2005-07-18 10:30:00,65.71,65.78,65.43,65.5,952600.0,50.239,50.2925,50.0249,50.0784,952600.0
2005-07-18 11:00:00,65.51,65.72,65.45,65.55,981500.0,50.0861,50.2466,50.0402,50.1167,981500.0
2005-07-18 11:30:00,65.54,65.58,65.43,65.54,721200.0,50.109,50.1396,50.0249,50.109,721200.0
2005-07-18 12:00:00,65.54,65.6,65.37,65.58,938300.0,50.109,50.1549,49.979,50.1396,938300.0
2005-07-18 12:30:00,65.58,65.61,65.5,65.6,371000.0,50.1396,50.1625,50.0784,50.1549,371000.0
2005-07-18 13:00:00,65.61,65.65,65.51,65.54,684000.0,50.1625,50.1931,50.0861,50.109,684000.0
2005-07-18 13:30:00,65.54,65.83,65.53,65.74,725400.0,50.109,50.3307,50.1014,50.2619,725400.0
2005-07-18 14:00:00,65.75,65.8,65.66,65.73,713800.0,50.2696,50.3078,50.2008,50.2543,713800.0
2005-07-18 14:30:00,65.73,65.81,65.67,65.77,522900.0,50.2543,50.3154,50.2084,50.2849,522900.0
2005-07-18 15:00:00,65.77,65.8,65.64,65.72,1055200.0,50.2849,50.3078,50.1855,50.2466,1055200.0
2005-07-18 15:30:00,65.71,65.72,65.48,65.48,1492300.0,50.239,50.2466,50.0631,50.0631,1492300.0
2005-07-18 16:00:00,65.48,65.69,65.45,65.62,423800.0,50.0631,50.2237,50.0402,50.1702,423800.0
2005-07-19 09:30:00,65.89,66.03,65.75,65.92,2104300.0,50.3766,50.4836,50.2696,50.3995,2104300.0
2005-07-19 10:00:00,65.93,66.26,65.77,66.23,1934800.0,50.4072,50.6595,50.2849,50.6366,1934800.0
2005-07-19 10:30:00,66.23,66.27,66.08,66.13,845500.0,50.6366,50.6671,50.5219,50.5601,845500.0
2005-07-19 11:00:00,66.16,66.17,65.88,65.96,829000.0,50.583,50.5907,50.369,50.4301,829000.0
2005-07-19 11:30:00,65.96,66.15,65.94,66.14,481300.0,50.4301,50.5754,50.4148,50.5678,481300.0
2005-07-19 12:00:00,66.15,66.15,66.05,66.11,329500.0,50.5754,50.5754,50.4989,50.5448,329500.0
2005-07-19 12:30:00,66.11,66.35,66.09,66.32,632800.0,50.5448,50.7283,50.5295,50.7054,632800.0
2005-07-19 13:00:00,66.32,66.39,66.26,66.29,664200.0,50.7054,50.7589,50.6595,50.6824,664200.0
2005-07-19 13:30:00,66.3,66.42,66.27,66.42,719400.0,50.6901,50.7818,50.6671,50.7818,719400.0
2005-07-19 14:00:00,66.43,66.48,66.32,66.47,631100.0,50.7895,50.8277,50.7054,50.8201,631100.0
2005-07-19 14:30:00,66.47,66.51,66.38,66.45,915900.0,50.8201,50.8506,50.7512,50.8048,915900.0
2005-07-19 15:00:00,66.45,66.59,66.41,66.59,1033500.0,50.8048,50.9118,50.7742,50.9118,1033500.0
2005-07-19 15:30:00,66.59,66.65,66.5,66.55,1700400.0,50.9118,50.9577,50.843,50.8812,1700400.0
2005-07-19 16:00:00,66.55,66.6,66.52,66.56,454800.0,50.8812,50.9194,50.8583,50.8889,454800.0
2005-07-20 09:30:00,66.25,66.6,66.22,66.55,1546200.0,50.6519,50.9194,50.6289,50.8812,1546200.0
2005-07-20 10:00:00,66.54,66.54,66.19,66.22,2493600.0,50.8736,50.8736,50.606,50.6289,2493600.0
2005-07-20 10:30:00,66.21,66.5,66.21,66.5,1725500.0,50.6213,50.843,50.6213,50.843,1725500.0
2005-07-20 11:00:00,66.5,66.76,66.45,66.72,1403600.0,50.843,51.0418,50.8048,51.0112,1403600.0
2005-07-20 11:30:00,66.73,66.84,66.71,66.81,1902700.0,51.0188,51.1029,51.0035,51.08,1902700.0
2005-07-20 12:00:00,66.81,66.83,66.68,66.78,780100.0,51.08,51.0953,50.9806,51.0571,780100.0
2005-07-20 12:30:00,66.78,66.87,66.73,66.84,421000.0,51.0571,51.1259,51.0188,51.1029,421000.0
2005-07-20 13:00:00,66.83,67.14,66.78,67.14,1391500.0,51.0953,51.3323,51.0571,51.3323,1391500.0
2005-07-20 13:30:00,67.13,67.25,67.1,67.14,2630800.0,51.3247,51.4164,51.3017,51.3323,2630800.0
2005-07-20 14:00:00,67.14,67.32,67.1,67.29,2806100.0,51.3323,51.4699,51.3017,51.447,2806100.0
2005-07-20 14:30:00,67.29,67.35,66.97,67.09,1592500.0,51.447,51.4929,51.2023,51.2941,1592500.0
2005-07-20 15:00:00,67.08,67.34,67.05,67.27,1418200.0,51.2864,51.4852,51.2635,51.4317,1418200.0
2005-07-20 15:30:00,67.28,67.55,67.27,67.42,2488700.0,51.4393,51.6458,51.4317,51.5464,2488700.0
2005-07-20 16:00:00,67.43,67.43,67.3,67.32,466900.0,51.554,51.554,51.4546,51.4699,466900.0
2005-07-21 09:30:00,67.45,67.45,66.96,67.16,3004900.0,51.5693,51.5693,51.1947,51.3476,3004900.0
2005-07-21 10:00:00,67.16,67.18,66.65,66.74,3964100.0,51.3476,51.3629,50.9577,51.0265,3964100.0
2005-07-21 10:30:00,66.76,66.79,66.26,66.33,3850700.0,51.0418,51.0647,50.6595,50.713,3850700.0
2005-07-21 11:00:00,66.32,66.59,66.29,66.45,3014100.0,50.7054,50.9118,50.6824,50.8048,3014100.0
2005-07-21 11:30:00,66.45,66.6,66.35,66.46,930300.0,50.8048,50.9194,50.7283,50.8124,930300.0
2005-07-21 12:00:00,66.45,66.78,66.43,66.74,1186900.0,50.8048,51.0571,50.7895,51.0265,1186900.0
2005-07-21 12:30:00,66.74,67.28,66.73,67.24,5249200.0,51.0265,51.4393,51.0188,51.4088,5249200.0
2005-07-21 13:00:00,67.24,67.35,66.92,67.01,1232300.0,51.4088,51.4929,51.1641,51.2329,1232300.0
2005-07-21 13:30:00,67.02,67.14,66.95,67.02,853900.0,51.2406,51.3323,51.187,51.2406,853900.0
2005-07-21 14:00:00,67.02,67.04,66.63,66.67,3480700.0,51.2406,51.2559,50.9424,50.973,3480700.0
2005-07-21 14:30:00,66.67,66.81,66.52,66.64,4911000.0,50.973,51.08,50.8583,50.95,4911000.0
2005-07-21 15:00:00,66.64,66.73,66.46,66.54,2614400.0,50.95,51.0188,50.8124,50.8736,2614400.0
2005-07-21 15:30:00,66.53,66.54,66.22,66.22,4553000.0,50.8659,50.8736,50.6289,50.6289,4553000.0
2005-07-21 16:00:00,66.22,66.39,66.22,66.3,479400.0,50.6289,50.7589,50.6289,50.6901,479400.0
2005-07-22 09:30:00,66.45,66.91,66.39,66.87,3796000.0,50.8048,51.1565,50.7589,51.1259,3796000.0
2005-07-22 10:00:00,66.87,66.94,66.57,66.58,2247200.0,51.1259,51.1794,50.8965,50.9042,2247200.0
2005-07-22 10:30:00,66.59,66.68,66.37,66.41,2323000.0,50.9118,50.9806,50.7436,50.7742,2323000.0
2005-07-22 11:00:00,66.41,66.63,66.39,66.52,1073700.0,50.7742,50.9424,50.7589,50.8583,1073700.0
2005-07-22 11:30:00,66.52,66.57,66.43,66.54,350900.0,50.8583,50.8965,50.7895,50.8736,350900.0
2005-07-22 12:00:00,66.54,66.76,66.5,66.61,998300.0,50.8736,51.0418,50.843,50.9271,998300.0
2005-07-22 12:30:00,66.62,66.7,66.31,66.33,938900.0,50.9347,50.9959,50.6977,50.713,938900.0
2005-07-22 13:00:00,66.34,66.6,66.31,66.55,985300.0,50.7207,50.9194,50.6977,50.8812,985300.0
2005-07-22 13:30:00,66.55,66.67,66.53,66.6,512600.0,50.8812,50.973,50.8659,50.9194,512600.0
2005-07-22 14:00:00,66.61,66.66,66.5,66.59,729600.0,50.9271,50.9653,50.843,50.9118,729600.0
2005-07-22 14:30:00,66.58,67.07,66.51,67.05,4327300.0,50.9042,51.2788,50.8506,51.2635,4327300.0
2005-07-22 15:00:00,67.04,67.11,66.97,67.08,2614000.0,51.2559,51.3094,51.2023,51.2864,2614000.0
2005-07-22 15:30:00,67.08,67.72,66.98,67.37,4851800.0,51.2864,51.7757,51.21,51.5082,4851800.0
2005-07-22 16:00:00,67.38,67.42,67.31,67.33,826400.0,51.5158,51.5464,51.4623,51.4776,826400.0
2005-07-25 09:30:00,67.3,67.46,67.26,67.27,1729100.0,51.4546,51.577,51.4241,51.4317,1729100.0
2005-07-25 10:00:00,67.27,67.54,67.17,67.46,1828100.0,51.4317,51.6381,51.3552,51.577,1828100.0
2005-07-25 10:30:00,67.47,67.68,67.42,67.63,2449400.0,51.5846,51.7452,51.5464,51.7069,2449400.0
2005-07-25 11:00:00,67.63,67.65,67.42,67.45,938600.0,51.7069,51.7222,51.5464,51.5693,938600.0
2005-07-25 11:30:00,67.45,67.47,67.27,67.4,818600.0,51.5693,51.5846,51.4317,51.5311,818600.0
2005-07-25 12:00:00,67.41,67.47,67.18,67.19,2181300.0,51.5387,51.5846,51.3629,51.3705,2181300.0
2005-07-25 12:30:00,67.19,67.22,67.09,67.15,669600.0,51.3705,51.3935,51.2941,51.34,669600.0
2005-07-25 13:00:00,67.14,67.27,67.09,67.23,669700.0,51.3323,51.4317,51.2941,51.4011,669700.0
2005-07-25 13:30:00,67.23,67.33,67.13,67.13,562200.0,51.4011,51.4776,51.3247,51.3247,562200.0
2005-07-25 14:00:00,67.13,67.14,67.02,67.06,580600.0,51.3247,51.3323,51.2406,51.2711,580600.0
2005-07-25 14:30:00,67.06,67.06,66.78,66.81,2941600.0,51.2711,51.2711,51.0571,51.08,2941600.0
2005-07-25 15:00:00,66.82,66.83,66.61,66.76,2072000.0,51.0876,51.0953,50.9271,51.0418,2072000.0
2005-07-25 15:30:00,66.75,67.42,66.7,66.72,3690200.0,51.0341,51.5464,50.9959,51.0112,3690200.0
2005-07-25 16:00:00,66.73,66.89,66.69,66.89,855100.0,51.0188,51.1412,50.9883,51.1412,855100.0
2005-07-26 09:30:00,66.92,67.07,66.76,66.96,3880600.0,51.1641,51.2788,51.0418,51.1947,3880600.0
2005-07-26 10:00:00,66.96,67.15,66.69,67.0,2563300.0,51.1947,51.34,50.9883,51.2253,2563300.0
2005-07-26 10:30:00,66.99,67.09,66.79,66.9,1145700.0,51.2176,51.2941,51.0647,51.1488,1145700.0
2005-07-26 11:00:00,66.91,67.03,66.87,66.95,1983400.0,51.1565,51.2482,51.1259,51.187,1983400.0
2005-07-26 11:30:00,66.95,66.99,66.8,66.97,646000.0,51.187,51.2176,51.0724,51.2023,646000.0
2005-07-26 12:00:00,66.97,67.0,66.59,66.62,798500.0,51.2023,51.2253,50.9118,50.9347,798500.0
2005-07-26 12:30:00,66.63,66.83,66.59,66.79,312000.0,50.9424,51.0953,50.9118,51.0647,312000.0
2005-07-26 13:00:00,66.8,66.96,66.78,66.86,594300.0,51.0724,51.1947,51.0571,51.1182,594300.0
2005-07-26 13:30:00,66.85,67.32,66.83,67.3,3446700.0,51.1106,51.4699,51.0953,51.4546,3446700.0
2005-07-26 14:00:00,67.3,67.34,67.14,67.2,1599900.0,51.4546,51.4852,51.3323,51.3782,1599900.0
2005-07-26 14:30:00,67.2,67.37,67.14,67.21,1371300.0,51.3782,51.5082,51.3323,51.3858,1371300.0
2005-07-26 15:00:00,67.22,67.29,67.09,67.25,1148000.0,51.3935,51.447,51.2941,51.4164,1148000.0
2005-07-26 15:30:00,67.24,67.27,67.04,67.05,2074700.0,51.4088,51.4317,51.2559,51.2635,2074700.0
2005-07-26 16:00:00,67.05,67.12,67.01,67.12,596700.0,51.2635,51.317,51.2329,51.317,596700.0
2005-07-27 09:30:00,67.25,67.28,66.81,66.87,2085300.0,51.4164,51.4393,51.08,51.1259,2085300.0
2005-07-27 10:00:00,66.85,66.92,66.5,66.58,2416200.0,51.1106,51.1641,50.843,50.9042,2416200.0
2005-07-27 10:30:00,66.59,66.75,66.45,66.47,2795800.0,50.9118,51.0341,50.8048,50.8201,2795800.0
2005-07-27 11:00:00,66.47,66.7,66.47,66.52,942500.0,50.8201,50.9959,50.8201,50.8583,942500.0
2005-07-27 11:30:00,66.52,66.65,66.51,66.59,600700.0,50.8583,50.9577,50.8506,50.9118,600700.0
2005-07-27 12:00:00,66.59,66.96,66.58,66.84,2792300.0,50.9118,51.1947,50.9042,51.1029,2792300.0
2005-07-27 12:30:00,66.84,66.93,66.78,66.81,821600.0,51.1029,51.1718,51.0571,51.08,821600.0
2005-07-27 13:00:00,66.8,66.83,66.63,66.72,948800.0,51.0724,51.0953,50.9424,51.0112,948800.0
2005-07-27 13:30:00,66.72,66.86,66.7,66.85,918400.0,51.0112,51.1182,50.9959,51.1106,918400.0
2005-07-27 14:00:00,66.84,67.11,66.78,67.0,2042200.0,51.1029,51.3094,51.0571,51.2253,2042200.0
2005-07-27 14:30:00,67.01,67.08,66.89,67.0,1774500.0,51.2329,51.2864,51.1412,51.2253,1774500.0
2005-07-27 15:00:00,67.01,67.18,66.86,67.17,1633600.0,51.2329,51.3629,51.1182,51.3552,1633600.0
2005-07-27 15:30:00,67.17,67.22,67.05,67.22,2668500.0,51.3552,51.3935,51.2635,51.3935,2668500.0
2005-07-27 16:00:00,67.22,67.32,67.21,67.29,733100.0,51.3935,51.4699,51.3858,51.447,733100.0
2005-07-28 09:30:00,67.37,67.56,67.27,67.35,2571900.0,51.5082,51.6534,51.4317,51.4929,2571900.0
2005-07-28 10:00:00,67.35,67.43,67.02,67.13,2045500.0,51.4929,51.554,51.2406,51.3247,2045500.0
2005-07-28 10:30:00,67.13,67.3,67.06,67.23,528700.0,51.3247,51.4546,51.2711,51.4011,528700.0
2005-07-28 11:00:00,67.23,67.32,67.15,67.29,394500.0,51.4011,51.4699,51.34,51.447,394500.0
2005-07-28 11:30:00,67.29,67.5,67.21,67.44,1456200.0,51.447,51.6075,51.3858,51.5617,1456200.0
2005-07-28 12:00:00,67.46,67.57,67.43,67.51,866300.0,51.577,51.6611,51.554,51.6152,866300.0
2005-07-28 12:30:00,67.51,67.53,67.43,67.49,287400.0,51.6152,51.6305,51.554,51.5999,287400.0
2005-07-28 13:00:00,67.49,67.66,67.45,67.64,446100.0,51.5999,51.7299,51.5693,51.7146,446100.0
2005-07-28 13:30:00,67.64,67.73,67.56,67.56,1523300.0,51.7146,51.7834,51.6534,51.6534,1523300.0
2005-07-28 14:00:00,67.55,67.79,67.55,67.76,1448200.0,51.6458,51.8293,51.6458,51.8063,1448200.0
2005-07-28 14:30:00,67.77,67.9,67.72,67.83,2450600.0,51.814,51.9134,51.7757,51.8599,2450600.0
2005-07-28 15:00:00,67.83,67.98,67.78,67.98,1601400.0,51.8599,51.9745,51.8216,51.9745,1601400.0
2005-07-28 15:30:00,67.97,68.0,67.82,67.95,4468700.0,51.9669,51.9898,51.8522,51.9516,4468700.0
2005-07-28 16:00:00,67.95,67.99,67.89,67.95,1065900.0,51.9516,51.9822,51.9057,51.9516,1065900.0
2005-07-29 09:30:00,68.0,68.18,67.92,68.18,1926600.0,51.9898,52.1274,51.9287,52.1274,1926600.0
2005-07-29 10:00:00,68.18,68.26,67.89,67.92,2284700.0,52.1274,52.1886,51.9057,51.9287,2284700.0
2005-07-29 10:30:00,67.92,67.93,67.77,67.83,1382900.0,51.9287,51.9363,51.814,51.8599,1382900.0
2005-07-29 11:00:00,67.83,67.94,67.76,67.82,1130100.0,51.8599,51.944,51.8063,51.8522,1130100.0
2005-07-29 11:30:00,67.83,67.89,67.64,67.67,2222500.0,51.8599,51.9057,51.7146,51.7375,2222500.0
2005-07-29 12:00:00,67.69,67.74,67.58,67.63,730600.0,51.7528,51.791,51.6687,51.7069,730600.0
2005-07-29 12:30:00,67.62,67.74,67.48,67.53,3042500.0,51.6993,51.791,51.5923,51.6305,3042500.0
2005-07-29 13:00:00,67.53,67.65,67.49,67.57,1547200.0,51.6305,51.7222,51.5999,51.6611,1547200.0
2005-07-29 13:30:00,67.56,67.65,67.44,67.64,1490000.0,51.6534,51.7222,51.5617,51.7146,1490000.0
2005-07-29 14:00:00,67.64,67.92,67.6,67.78,1015000.0,51.7146,51.9287,51.684,51.8216,1015000.0
2005-07-29 14:30:00,67.77,67.81,67.65,67.74,657700.0,51.814,51.8446,51.7222,51.791,657700.0
2005-07-29 15:00:00,67.74,67.8,67.55,67.6,1133700.0,51.791,51.8369,51.6458,51.684,1133700.0
2005-07-29 15:30:00,67.61,67.76,67.52,67.64,3996700.0,51.6916,51.8063,51.6228,51.7146,3996700.0
2005-07-29 16:00:00,67.62,67.87,67.62,67.79,1097700.0,51.6993,51.8904,51.6993,51.8293,1097700.0
2005-08-01 09:30:00,67.94,68.2,67.86,68.15,2316300.0,51.944,52.1427,51.8828,52.1045,2316300.0
2005-08-01 10:00:00,68.15,68.23,68.0,68.15,1928800.0,52.1045,52.1657,51.9898,52.1045,1928800.0
2005-08-01 10:30:00,68.15,68.19,66.82,67.88,2906700.0,52.1045,52.1351,51.0876,51.8981,2906700.0
2005-08-01 11:00:00,67.88,67.93,67.72,67.91,1027800.0,51.8981,51.9363,51.7757,51.921,1027800.0
2005-08-01 11:30:00,67.91,68.03,67.89,68.0,658200.0,51.921,52.0128,51.9057,51.9898,658200.0
2005-08-01 12:00:00,68.0,68.06,67.88,67.91,507700.0,51.9898,52.0357,51.8981,51.921,507700.0
2005-08-01 12:30:00,67.91,67.94,67.85,67.89,260000.0,51.921,51.944,51.8751,51.9057,260000.0
2005-08-01 13:00:00,67.89,67.9,67.76,67.84,693800.0,51.9057,51.9134,51.8063,51.8675,693800.0
2005-08-01 13:30:00,67.84,67.95,67.81,67.91,490300.0,51.8675,51.9516,51.8446,51.921,490300.0
2005-08-01 14:00:00,67.92,68.25,67.91,68.18,2945700.0,51.9287,52.181,51.921,52.1274,2945700.0
2005-08-01 14:30:00,68.18,68.24,68.01,68.03,1136900.0,52.1274,52.1733,51.9975,52.0128,1136900.0
2005-08-01 15:00:00,68.03,68.22,68.03,68.13,587100.0,52.0128,52.158,52.0128,52.0892,587100.0
2005-08-01 15:30:00,68.13,68.2,67.8,67.81,2275800.0,52.0892,52.1427,51.8369,51.8446,2275800.0
2005-08-01 16:00:00,67.82,67.9,67.78,67.88,478600.0,51.8522,51.9134,51.8216,51.8981,478600.0
2005-08-02 09:30:00,68.03,68.26,68.0,68.18,1174800.0,52.0128,52.1886,51.9898,52.1274,1174800.0
2005-08-02 10:00:00,68.19,68.42,68.1,68.28,1856400.0,52.1351,52.3109,52.0663,52.2039,1856400.0
2005-08-02 10:30:00,68.27,68.4,68.19,68.22,1139300.0,52.1963,52.2956,52.1351,52.158,1139300.0
2005-08-02 11:00:00,68.23,68.24,68.0,68.08,1623900.0,52.1657,52.1733,51.9898,52.051,1623900.0
2005-08-02 11:30:00,68.08,68.3,68.07,68.23,1410500.0,52.051,52.2192,52.0433,52.1657,1410500.0
2005-08-02 12:00:00,68.24,68.38,68.17,68.31,889000.0,52.1733,52.2804,52.1198,52.2268,889000.0
2005-08-02 12:30:00,68.32,68.32,68.19,68.21,680100.0,52.2345,52.2345,52.1351,52.1504,680100.0
2005-08-02 13:00:00,68.22,68.31,68.17,68.25,316200.0,52.158,52.2268,52.1198,52.181,316200.0
2005-08-02 13:30:00,68.26,68.31,68.13,68.21,784100.0,52.1886,52.2268,52.0892,52.1504,784100.0
2005-08-02 14:00:00,68.21,68.37,68.2,68.25,786200.0,52.1504,52.2727,52.1427,52.181,786200.0
2005-08-02 14:30:00,68.25,68.48,68.22,68.42,1737100.0,52.181,52.3568,52.158,52.3109,1737100.0
2005-08-02 15:00:00,68.41,68.48,68.3,68.44,1472600.0,52.3033,52.3568,52.2192,52.3262,1472600.0
2005-08-02 15:30:00,68.44,68.52,68.43,68.46,2205500.0,52.3262,52.3874,52.3186,52.3415,2205500.0
2005-08-02 16:00:00,68.47,68.47,68.38,68.39,300300.0,52.3492,52.3492,52.2804,52.288,300300.0
2005-08-03 09:30:00,68.15,68.25,68.07,68.08,1560000.0,52.1045,52.181,52.0433,52.051,1560000.0
2005-08-03 10:00:00,68.08,68.15,67.93,67.99,2533800.0,52.051,52.1045,51.9363,51.9822,2533800.0
2005-08-03 10:30:00,67.99,68.4,67.87,67.98,2212900.0,51.9822,52.2956,51.8904,51.9745,2212900.0
2005-08-03 11:00:00,67.98,68.15,67.94,68.12,770400.0,51.9745,52.1045,51.944,52.0816,770400.0
2005-08-03 11:30:00,68.12,68.14,68.06,68.11,377800.0,52.0816,52.0969,52.0357,52.0739,377800.0
2005-08-03 12:00:00,68.11,68.31,68.08,68.28,680200.0,52.0739,52.2268,52.051,52.2039,680200.0
2005-08-03 12:30:00,68.27,68.31,68.17,68.2,751700.0,52.1963,52.2268,52.1198,52.1427,751700.0
2005-08-03 13:00:00,68.2,68.24,68.12,68.19,824700.0,52.1427,52.1733,52.0816,52.1351,824700.0
2005-08-03 13:30:00,68.17,68.23,68.09,68.18,285400.0,52.1198,52.1657,52.0586,52.1274,285400.0
2005-08-03 14:00:00,68.18,68.25,68.02,68.07,859200.0,52.1274,52.181,52.0051,52.0433,859200.0
2005-08-03 14:30:00,68.07,68.12,67.94,67.98,766600.0,52.0433,52.0816,51.944,51.9745,766600.0
2005-08-03 15:00:00,67.98,68.04,67.9,68.0,1192300.0,51.9745,52.0204,51.9134,51.9898,1192300.0
2005-08-03 15:30:00,68.01,68.09,67.96,67.99,1706300.0,51.9975,52.0586,51.9592,51.9822,1706300.0
2005-08-03 16:00:00,67.97,68.03,67.94,68.03,963100.0,51.9669,52.0128,51.944,52.0128,963100.0
2005-08-04 09:30:00,67.56,67.8,67.35,67.37,1993600.0,51.6534,51.8369,51.4929,51.5082,1993600.0
2005-08-04 10:00:00,67.36,67.39,67.28,67.37,1307300.0,51.5005,51.5234,51.4393,51.5082,1307300.0
2005-08-04 10:30:00,67.37,67.39,67.24,67.34,1704200.0,51.5082,51.5234,51.4088,51.4852,1704200.0
2005-08-04 11:00:00,67.35,67.46,67.31,67.41,2104200.0,51.4929,51.577,51.4623,51.5387,2104200.0
2005-08-04 11:30:00,67.4,67.4,67.07,67.09,2016500.0,51.5311,51.5311,51.2788,51.2941,2016500.0
2005-08-04 12:00:00,67.08,67.09,66.96,67.04,1161500.0,51.2864,51.2941,51.1947,51.2559,1161500.0
2005-08-04 12:30:00,67.05,67.13,67.01,67.02,869100.0,51.2635,51.3247,51.2329,51.2406,869100.0
2005-08-04 13:00:00,67.02,67.1,67.01,67.04,449600.0,51.2406,51.3017,51.2329,51.2559,449600.0
2005-08-04 13:30:00,67.03,67.05,66.92,67.0,1045400.0,51.2482,51.2635,51.1641,51.2253,1045400.0
2005-08-04 14:00:00,67.0,67.09,66.98,67.05,859000.0,51.2253,51.2941,51.21,51.2635,859000.0
2005-08-04 14:30:00,67.04,67.09,66.97,67.01,919800.0,51.2559,51.2941,51.2023,51.2329,919800.0
2005-08-04 15:00:00,67.02,67.1,66.98,67.03,878500.0,51.2406,51.3017,51.21,51.2482,878500.0
2005-08-04 15:30:00,67.03,68.02,66.78,66.88,2743800.0,51.2482,52.0051,51.0571,51.1335,2743800.0
2005-08-04 16:00:00,66.88,66.91,66.8,66.9,530000.0,51.1335,51.1565,51.0724,51.1488,530000.0
2005-08-05 09:30:00,66.76,66.82,66.35,66.36,6353800.0,51.0418,51.0876,50.7283,50.736,6353800.0
2005-08-05 10:00:00,66.36,66.37,66.13,66.14,5599400.0,50.736,50.7436,50.5601,50.5678,5599400.0
2005-08-05 10:30:00,66.14,66.21,66.05,66.16,2008500.0,50.5678,50.6213,50.4989,50.583,2008500.0
2005-08-05 11:00:00,66.16,66.2,65.99,66.0,1187800.0,50.583,50.6136,50.4531,50.4607,1187800.0
2005-08-05 11:30:00,66.01,66.02,65.71,65.73,2891800.0,50.4684,50.476,50.239,50.2543,2891800.0
2005-08-05 12:00:00,65.73,65.82,65.66,65.82,2439700.0,50.2543,50.3231,50.2008,50.3231,2439700.0
2005-08-05 12:30:00,65.83,65.88,65.8,65.82,1153500.0,50.3307,50.369,50.3078,50.3231,1153500.0
2005-08-05 13:00:00,65.8,65.98,65.8,65.92,1516800.0,50.3078,50.4454,50.3078,50.3995,1516800.0
2005-08-05 13:30:00,65.93,65.94,65.81,65.84,1162200.0,50.4072,50.4148,50.3154,50.3384,1162200.0
2005-08-05 14:00:00,65.84,65.84,65.74,65.82,1204400.0,50.3384,50.3384,50.2619,50.3231,1204400.0
2005-08-05 14:30:00,65.82,66.01,65.81,65.84,1549000.0,50.3231,50.4684,50.3154,50.3384,1549000.0
2005-08-05 15:00:00,65.84,65.95,65.82,65.95,1422200.0,50.3384,50.4225,50.3231,50.4225,1422200.0
2005-08-05 15:30:00,65.97,66.02,65.86,65.97,2555300.0,50.4378,50.476,50.3537,50.4378,2555300.0
2005-08-05 16:00:00,65.96,66.01,65.92,65.99,551100.0,50.4301,50.4684,50.3995,50.4531,551100.0
2005-08-08 09:30:00,66.14,66.28,66.05,66.16,1837800.0,50.5678,50.6748,50.4989,50.583,1837800.0
2005-08-08 10:00:00,66.17,66.37,66.08,66.12,1544500.0,50.5907,50.7436,50.5219,50.5525,1544500.0
2005-08-08 10:30:00,66.11,66.12,65.67,65.7,2595900.0,50.5448,50.5525,50.2084,50.2313,2595900.0
2005-08-08 11:00:00,65.7,65.86,65.69,65.8,3728600.0,50.2313,50.3537,50.2237,50.3078,3728600.0
2005-08-08 11:30:00,65.8,65.92,65.74,65.86,1110000.0,50.3078,50.3995,50.2619,50.3537,1110000.0
2005-08-08 12:00:00,65.87,65.95,65.84,65.85,774300.0,50.3613,50.4225,50.3384,50.346,774300.0
2005-08-08 12:30:00,65.85,65.92,65.81,65.9,358900.0,50.346,50.3995,50.3154,50.3843,358900.0
2005-08-08 13:00:00,65.91,65.93,65.71,65.85,853700.0,50.3919,50.4072,50.239,50.346,853700.0
2005-08-08 13:30:00,65.85,65.87,65.76,65.85,822500.0,50.346,50.3613,50.2772,50.346,822500.0
2005-08-08 14:00:00,65.85,65.85,65.52,65.63,1320000.0,50.346,50.346,50.0937,50.1778,1320000.0
2005-08-08 14:30:00,65.64,65.67,65.57,65.62,1282600.0,50.1855,50.2084,50.132,50.1702,1282600.0
2005-08-08 15:00:00,65.62,65.67,65.53,65.58,1542500.0,50.1702,50.2084,50.1014,50.1396,1542500.0
2005-08-08 15:30:00,65.58,65.68,65.54,65.68,1462900.0,50.1396,50.2161,50.109,50.2161,1462900.0
2005-08-08 16:00:00,65.67,65.77,65.65,65.77,735300.0,50.2084,50.2849,50.1931,50.2849,735300.0
2005-08-09 09:30:00,65.93,65.99,65.78,65.89,2164700.0,50.4072,50.4531,50.2925,50.3766,2164700.0
2005-08-09 10:00:00,65.89,65.99,65.8,65.86,1760900.0,50.3766,50.4531,50.3078,50.3537,1760900.0
2005-08-09 10:30:00,65.86,66.06,65.86,66.02,1997500.0,50.3537,50.5066,50.3537,50.476,1997500.0
2005-08-09 11:00:00,66.02,66.06,65.93,66.0,904000.0,50.476,50.5066,50.4072,50.4607,904000.0
2005-08-09 11:30:00,66.01,66.04,65.87,65.88,1190700.0,50.4684,50.4913,50.3613,50.369,1190700.0
2005-08-09 12:00:00,65.88,65.9,65.83,65.85,546300.0,50.369,50.3843,50.3307,50.346,546300.0
2005-08-09 12:30:00,65.84,65.88,65.79,65.8,879100.0,50.3384,50.369,50.3002,50.3078,879100.0
2005-08-09 13:00:00,65.8,65.82,65.66,65.71,948500.0,50.3078,50.3231,50.2008,50.239,948500.0
2005-08-09 13:30:00,65.71,65.81,65.68,65.81,471600.0,50.239,50.3154,50.2161,50.3154,471600.0
2005-08-09 14:00:00,65.81,65.97,65.7,65.97,2666000.0,50.3154,50.4378,50.2313,50.4378,2666000.0
2005-08-09 14:30:00,65.98,66.07,65.77,65.77,1988300.0,50.4454,50.5142,50.2849,50.2849,1988300.0
2005-08-09 15:00:00,65.78,65.78,65.45,65.5,2955000.0,50.2925,50.2925,50.0402,50.0784,2955000.0
2005-08-09 15:30:00,65.49,65.79,65.47,65.79,1949300.0,50.0708,50.3002,50.0555,50.3002,1949300.0
2005-08-09 16:00:00,65.8,65.9,65.74,65.83,519900.0,50.3078,50.3843,50.2619,50.3307,519900.0
2005-08-10 09:30:00,66.04,66.34,66.0,66.33,2303900.0,50.4913,50.7207,50.4607,50.713,2303900.0
2005-08-10 10:00:00,66.33,66.51,66.3,66.37,2992700.0,50.713,50.8506,50.6901,50.7436,2992700.0
2005-08-10 10:30:00,66.37,66.5,66.34,66.4,2413400.0,50.7436,50.843,50.7207,50.7665,2413400.0
2005-08-10 11:00:00,66.4,66.44,66.3,66.39,1335300.0,50.7665,50.7971,50.6901,50.7589,1335300.0
2005-08-10 11:30:00,66.39,66.6,66.39,66.49,1023900.0,50.7589,50.9194,50.7589,50.8353,1023900.0
2005-08-10 12:00:00,66.49,66.55,66.35,66.35,381500.0,50.8353,50.8812,50.7283,50.7283,381500.0
2005-08-10 12:30:00,66.35,66.38,64.87,66.06,2827200.0,50.7283,50.7512,49.5968,50.5066,2827200.0
2005-08-10 13:00:00,66.05,66.18,66.02,66.06,1124900.0,50.4989,50.5983,50.476,50.5066,1124900.0
2005-08-10 13:30:00,66.05,66.13,65.73,65.84,1731000.0,50.4989,50.5601,50.2543,50.3384,1731000.0
2005-08-10 14:00:00,65.84,65.84,65.54,65.6,1716600.0,50.3384,50.3384,50.109,50.1549,1716600.0
2005-08-10 14:30:00,65.6,65.76,65.52,65.67,1877400.0,50.1549,50.2772,50.0937,50.2084,1877400.0
2005-08-10 15:00:00,65.67,65.7,64.32,65.43,4050400.0,50.2084,50.2313,49.1763,50.0249,4050400.0
2005-08-10 15:30:00,65.43,65.7,65.4,65.66,1789400.0,50.0249,50.2313,50.002,50.2008,1789400.0
2005-08-10 16:00:00,65.65,65.81,65.65,65.76,246400.0,50.1931,50.3154,50.1931,50.2772,246400.0
2005-08-11 09:30:00,65.57,65.71,64.95,65.67,1852600.0,50.132,50.239,49.6579,50.2084,1852600.0
2005-08-11 10:00:00,65.67,66.27,65.66,66.19,3531400.0,50.2084,50.6671,50.2008,50.606,3531400.0
2005-08-11 10:30:00,66.19,66.2,65.97,66.11,1069800.0,50.606,50.6136,50.4378,50.5448,1069800.0
2005-08-11 11:00:00,66.12,66.16,65.91,65.97,920800.0,50.5525,50.583,50.3919,50.4378,920800.0
2005-08-11 11:30:00,65.97,65.97,65.52,65.83,1657700.0,50.4378,50.4378,50.0937,50.3307,1657700.0
2005-08-11 12:00:00,65.83,65.92,65.63,65.64,947100.0,50.3307,50.3995,50.1778,50.1855,947100.0
2005-08-11 12:30:00,65.64,65.79,65.62,65.78,736100.0,50.1855,50.3002,50.1702,50.2925,736100.0
2005-08-11 13:00:00,65.78,65.89,65.75,65.83,738900.0,50.2925,50.3766,50.2696,50.3307,738900.0
2005-08-11 13:30:00,65.85,65.95,65.74,65.91,1202700.0,50.346,50.4225,50.2619,50.3919,1202700.0
2005-08-11 14:00:00,65.91,65.95,65.69,65.83,1579200.0,50.3919,50.4225,50.2237,50.3307,1579200.0
2005-08-11 14:30:00,65.83,66.06,65.83,65.98,544100.0,50.3307,50.5066,50.3307,50.4454,544100.0
2005-08-11 15:00:00,65.98,66.34,65.92,66.27,1902100.0,50.4454,50.7207,50.3995,50.6671,1902100.0
2005-08-11 15:30:00,66.27,66.4,66.21,66.31,3451700.0,50.6671,50.7665,50.6213,50.6977,3451700.0
2005-08-11 16:00:00,66.32,66.34,66.25,66.31,731100.0,50.7054,50.7207,50.6519,50.6977,731100.0
2005-08-12 09:30:00,66.04,66.07,65.4,65.47,3335200.0,50.4913,50.5142,50.002,50.0555,3335200.0
2005-08-12 10:00:00,65.48,65.68,65.44,65.63,1560500.0,50.0631,50.2161,50.0326,50.1778,1560500.0
2005-08-12 10:30:00,65.62,65.65,65.48,65.61,413400.0,50.1702,50.1931,50.0631,50.1625,413400.0
2005-08-12 11:00:00,65.64,65.72,65.49,65.5,629200.0,50.1855,50.2466,50.0708,50.0784,629200.0
2005-08-12 11:30:00,65.49,66.36,65.16,65.24,4664600.0,50.0708,50.736,49.8185,49.8796,4664600.0
2005-08-12 12:00:00,65.24,65.34,65.2,65.23,1339100.0,49.8796,49.9561,49.8491,49.872,1339100.0
2005-08-12 12:30:00,65.23,65.31,65.13,65.27,1246600.0,49.872,49.9332,49.7955,49.9026,1246600.0
2005-08-12 13:00:00,65.27,65.33,65.23,65.33,490000.0,49.9026,49.9485,49.872,49.9485,490000.0
2005-08-12 13:30:00,65.32,65.33,65.21,65.29,1130900.0,49.9408,49.9485,49.8567,49.9179,1130900.0
2005-08-12 14:00:00,65.29,65.57,65.29,65.49,1566500.0,49.9179,50.132,49.9179,50.0708,1566500.0
2005-08-12 14:30:00,65.5,65.56,65.45,65.49,552900.0,50.0784,50.1243,50.0402,50.0708,552900.0
2005-08-12 15:00:00,65.49,66.02,65.43,65.99,2090800.0,50.0708,50.476,50.0249,50.4531,2090800.0
2005-08-12 15:30:00,65.97,66.07,65.57,65.66,3939000.0,50.4378,50.5142,50.132,50.2008,3939000.0
2005-08-12 16:00:00,65.65,65.71,65.55,65.55,328400.0,50.1931,50.239,50.1167,50.1167,328400.0
2005-08-15 09:30:00,65.65,65.9,65.41,65.51,1903700.0,50.1931,50.3843,50.0096,50.0861,1903700.0
2005-08-15 10:00:00,65.51,65.56,65.25,65.34,2963500.0,50.0861,50.1243,49.8873,49.9561,2963500.0
2005-08-15 10:30:00,65.35,65.53,65.28,65.49,1002400.0,49.9638,50.1014,49.9102,50.0708,1002400.0
2005-08-15 11:00:00,65.49,65.63,65.41,65.52,1340200.0,50.0708,50.1778,50.0096,50.0937,1340200.0
2005-08-15 11:30:00,65.51,65.7,65.45,65.6,1020000.0,50.0861,50.2313,50.0402,50.1549,1020000.0
2005-08-15 12:00:00,65.6,66.12,65.57,66.07,3704400.0,50.1549,50.5525,50.132,50.5142,3704400.0
2005-08-15 12:30:00,66.08,66.2,66.05,66.12,2191900.0,50.5219,50.6136,50.4989,50.5525,2191900.0
2005-08-15 13:00:00,66.12,66.38,66.04,66.34,1220900.0,50.5525,50.7512,50.4913,50.7207,1220900.0
2005-08-15 13:30:00,66.33,66.49,66.31,66.34,1527200.0,50.713,50.8353,50.6977,50.7207,1527200.0
2005-08-15 14:00:00,66.34,66.37,66.22,66.31,1074100.0,50.7207,50.7436,50.6289,50.6977,1074100.0
2005-08-15 14:30:00,66.31,66.37,66.15,66.33,1332800.0,50.6977,50.7436,50.5754,50.713,1332800.0
2005-08-15 15:00:00,66.33,66.35,66.19,66.3,804300.0,50.713,50.7283,50.606,50.6901,804300.0
2005-08-15 15:30:00,66.31,66.32,66.09,66.22,2079200.0,50.6977,50.7054,50.5295,50.6289,2079200.0
2005-08-15 16:00:00,66.21,66.3,66.18,66.24,166900.0,50.6213,50.6901,50.5983,50.6442,166900.0
2005-08-16 09:30:00,66.07,67.57,65.61,65.69,2786900.0,50.5142,51.6611,50.1625,50.2237,2786900.0
2005-08-16 10:00:00,65.7,65.82,65.55,65.68,948400.0,50.2313,50.3231,50.1167,50.2161,948400.0
2005-08-16 10:30:00,65.69,65.69,65.34,65.42,1768300.0,50.2237,50.2237,49.9561,50.0173,1768300.0
2005-08-16 11:00:00,65.42,65.55,65.39,65.46,980600.0,50.0173,50.1167,49.9943,50.0479,980600.0
2005-08-16 11:30:00,65.45,65.59,65.4,65.4,658400.0,50.0402,50.1472,50.002,50.002,658400.0
2005-08-16 12:00:00,65.41,65.51,65.35,65.51,1456600.0,50.0096,50.0861,49.9638,50.0861,1456600.0
2005-08-16 12:30:00,65.51,65.52,65.41,65.46,519700.0,50.0861,50.0937,50.0096,50.0479,519700.0
2005-08-16 13:00:00,65.45,65.58,65.45,65.49,515400.0,50.0402,50.1396,50.0402,50.0708,515400.0
2005-08-16 13:30:00,65.48,65.54,65.42,65.47,965300.0,50.0631,50.109,50.0173,50.0555,965300.0
2005-08-16 14:00:00,65.47,65.53,65.29,65.34,1871400.0,50.0555,50.1014,49.9179,49.9561,1871400.0
2005-08-16 14:30:00,65.33,65.56,65.32,65.52,838000.0,49.9485,50.1243,49.9408,50.0937,838000.0
2005-08-16 15:00:00,65.53,65.6,65.15,65.23,1716300.0,50.1014,50.1549,49.8108,49.872,1716300.0
2005-08-16 15:30:00,65.23,65.28,65.12,65.12,3007700.0,49.872,49.9102,49.7879,49.7879,3007700.0
2005-08-16 16:00:00,65.12,65.15,65.07,65.08,404900.0,49.7879,49.8108,49.7497,49.7573,404900.0
2005-08-17 09:30:00,65.0,65.16,64.84,64.97,3860400.0,49.6962,49.8185,49.5738,49.6732,3860400.0
2005-08-17 10:00:00,64.96,65.15,64.93,65.14,1730600.0,49.6656,49.8108,49.6426,49.8032,1730600.0
2005-08-17 10:30:00,65.15,65.47,62.2,65.38,2427100.0,49.8108,50.0555,47.5554,49.9867,2427100.0
2005-08-17 11:00:00,65.38,65.5,65.33,65.37,1717600.0,49.9867,50.0784,49.9485,49.979,1717600.0
2005-08-17 11:30:00,65.37,65.4,65.28,65.33,1118500.0,49.979,50.002,49.9102,49.9485,1118500.0
2005-08-17 12:00:00,65.33,65.48,65.31,65.41,1154400.0,49.9485,50.0631,49.9332,50.0096,1154400.0
2005-08-17 12:30:00,65.42,65.56,65.42,65.47,760800.0,50.0173,50.1243,50.0173,50.0555,760800.0
2005-08-17 13:00:00,65.46,65.59,65.44,65.57,956900.0,50.0479,50.1472,50.0326,50.132,956900.0
2005-08-17 13:30:00,65.57,65.57,65.35,65.4,730600.0,50.132,50.132,49.9638,50.002,730600.0
2005-08-17 14:00:00,65.41,65.47,65.25,65.38,734600.0,50.0096,50.0555,49.8873,49.9867,734600.0
2005-08-17 14:30:00,65.39,65.43,65.05,65.24,1584600.0,49.9943,50.0249,49.7344,49.8796,1584600.0
2005-08-17 15:00:00,65.24,65.5,65.21,65.35,719700.0,49.8796,50.0784,49.8567,49.9638,719700.0
2005-08-17 15:30:00,65.34,65.44,65.08,65.08,2750100.0,49.9561,50.0326,49.7573,49.7573,2750100.0
2005-08-17 16:00:00,65.08,65.14,65.0,65.0,600000.0,49.7573,49.8032,49.6962,49.6962,600000.0
2005-08-18 09:30:00,64.77,64.82,64.47,64.61,3809800.0,49.5203,49.5585,49.2909,49.398,3809800.0
2005-08-18 10:00:00,64.61,64.88,64.55,64.85,1936800.0,49.398,49.6044,49.3521,49.5815,1936800.0
2005-08-18 10:30:00,64.85,64.98,64.69,64.76,1449000.0,49.5815,49.6809,49.4591,49.5127,1449000.0
2005-08-18 11:00:00,64.75,64.87,64.66,64.75,591100.0,49.505,49.5968,49.4362,49.505,591100.0
2005-08-18 11:30:00,64.75,64.84,64.68,64.74,931700.0,49.505,49.5738,49.4515,49.4974,931700.0
2005-08-18 12:00:00,64.75,64.88,64.74,64.85,1250100.0,49.505,49.6044,49.4974,49.5815,1250100.0
2005-08-18 12:30:00,64.85,64.92,64.82,64.87,789900.0,49.5815,49.635,49.5585,49.5968,789900.0
2005-08-18 13:00:00,64.87,65.09,64.86,65.09,1097700.0,49.5968,49.765,49.5891,49.765,1097700.0
2005-08-18 13:30:00,65.09,65.15,65.0,65.07,782800.0,49.765,49.8108,49.6962,49.7497,782800.0
2005-08-18 14:00:00,65.07,65.1,64.88,64.89,594000.0,49.7497,49.7726,49.6044,49.6121,594000.0
2005-08-18 14:30:00,64.89,64.99,64.69,64.76,3425400.0,49.6121,49.6885,49.4591,49.5127,3425400.0
2005-08-18 15:00:00,64.76,64.97,64.74,64.8,1675900.0,49.5127,49.6732,49.4974,49.5432,1675900.0
2005-08-18 15:30:00,64.8,64.98,64.77,64.89,1864400.0,49.5432,49.6809,49.5203,49.6121,1864400.0
2005-08-18 16:00:00,64.89,64.91,64.76,64.76,531900.0,49.6121,49.6273,49.5127,49.5127,531900.0
2005-08-19 09:30:00,65.05,65.05,64.71,64.9,1883700.0,49.7344,49.7344,49.4744,49.6197,1883700.0
2005-08-19 10:00:00,64.91,65.1,64.77,65.04,1486200.0,49.6273,49.7726,49.5203,49.7267,1486200.0
2005-08-19 10:30:00,65.04,65.07,64.95,65.05,655700.0,49.7267,49.7497,49.6579,49.7344,655700.0
2005-08-19 11:00:00,65.05,65.97,64.95,64.99,915200.0,49.7344,50.4378,49.6579,49.6885,915200.0
2005-08-19 11:30:00,65.0,65.16,64.96,65.02,838600.0,49.6962,49.8185,49.6656,49.7114,838600.0
2005-08-19 12:00:00,65.02,65.1,65.01,65.03,279800.0,49.7114,49.7726,49.7038,49.7191,279800.0
2005-08-19 12:30:00,65.03,65.06,64.98,65.05,430700.0,49.7191,49.742,49.6809,49.7344,430700.0
2005-08-19 13:00:00,65.04,65.08,64.9,64.96,1819600.0,49.7267,49.7573,49.6197,49.6656,1819600.0
2005-08-19 13:30:00,64.96,65.04,64.94,65.01,463300.0,49.6656,49.7267,49.6503,49.7038,463300.0
2005-08-19 14:00:00,65.01,65.1,65.0,65.01,463200.0,49.7038,49.7726,49.6962,49.7038,463200.0
2005-08-19 14:30:00,65.01,65.02,64.88,64.92,1283700.0,49.7038,49.7114,49.6044,49.635,1283700.0
2005-08-19 15:00:00,64.91,65.01,64.91,65.01,1163800.0,49.6273,49.7038,49.6273,49.7038,1163800.0
2005-08-19 15:30:00,65.01,65.05,64.89,65.01,3875800.0,49.7038,49.7344,49.6121,49.7038,3875800.0
2005-08-19 16:00:00,65.01,65.13,64.96,65.1,963200.0,49.7038,49.7955,49.6656,49.7726,963200.0
2005-08-22 09:30:00,65.24,65.44,65.1,65.37,2481800.0,49.8796,50.0326,49.7726,49.979,2481800.0
2005-08-22 10:00:00,65.37,65.5,65.27,65.31,1935000.0,49.979,50.0784,49.9026,49.9332,1935000.0
2005-08-22 10:30:00,65.34,65.4,65.2,65.37,1024700.0,49.9561,50.002,49.8491,49.979,1024700.0
2005-08-22 11:00:00,65.37,65.37,65.17,65.26,1945400.0,49.979,49.979,49.8261,49.8949,1945400.0
2005-08-22 11:30:00,65.26,65.33,65.18,65.19,891400.0,49.8949,49.9485,49.8338,49.8414,891400.0
2005-08-22 12:00:00,65.19,65.22,65.0,65.02,1018500.0,49.8414,49.8644,49.6962,49.7114,1018500.0
2005-08-22 12:30:00,65.02,65.06,64.88,65.0,1148000.0,49.7114,49.742,49.6044,49.6962,1148000.0
2005-08-22 13:00:00,64.99,65.16,64.87,65.15,1146200.0,49.6885,49.8185,49.5968,49.8108,1146200.0
2005-08-22 13:30:00,65.15,65.36,65.09,65.31,1916600.0,49.8108,49.9714,49.765,49.9332,1916600.0
2005-08-22 14:00:00,65.32,65.36,65.21,65.28,1221000.0,49.9408,49.9714,49.8567,49.9102,1221000.0
2005-08-22 14:30:00,65.29,65.33,65.2,65.22,915100.0,49.9179,49.9485,49.8491,49.8644,915100.0
2005-08-22 15:00:00,65.22,65.28,65.12,65.17,702600.0,49.8644,49.9102,49.7879,49.8261,702600.0
2005-08-22 15:30:00,65.2,65.48,65.2,65.43,2301200.0,49.8491,50.0631,49.8491,50.0249,2301200.0
2005-08-22 16:00:00,65.42,66.45,65.34,65.52,908100.0,50.0173,50.8048,49.9561,50.0937,908100.0
2005-08-23 09:30:00,65.51,65.63,65.35,65.36,3090800.0,50.0861,50.1778,49.9638,49.9714,3090800.0
2005-08-23 10:00:00,65.36,65.53,65.29,65.46,1417100.0,49.9714,50.1014,49.9179,50.0479,1417100.0
2005-08-23 10:30:00,65.47,65.5,65.22,65.27,1193700.0,50.0555,50.0784,49.8644,49.9026,1193700.0
2005-08-23 11:00:00,65.26,65.3,65.15,65.19,1161600.0,49.8949,49.9255,49.8108,49.8414,1161600.0
2005-08-23 11:30:00,65.19,65.2,64.95,64.99,1131300.0,49.8414,49.8491,49.6579,49.6885,1131300.0
2005-08-23 12:00:00,65.0,65.0,64.86,64.92,804700.0,49.6962,49.6962,49.5891,49.635,804700.0
2005-08-23 12:30:00,64.92,65.04,64.89,65.0,630700.0,49.635,49.7267,49.6121,49.6962,630700.0
2005-08-23 13:00:00,65.02,65.11,64.98,65.01,821600.0,49.7114,49.7803,49.6809,49.7038,821600.0
2005-08-23 13:30:00,65.0,65.25,64.99,65.16,559000.0,49.6962,49.8873,49.6885,49.8185,559000.0
2005-08-23 14:00:00,65.16,65.35,65.13,65.29,530900.0,49.8185,49.9638,49.7955,49.9179,530900.0
2005-08-23 14:30:00,65.3,65.55,65.29,65.5,1672100.0,49.9255,50.1167,49.9179,50.0784,1672100.0
2005-08-23 15:00:00,65.49,65.49,65.25,65.33,1988500.0,50.0708,50.0708,49.8873,49.9485,1988500.0
2005-08-23 15:30:00,65.33,65.36,65.18,65.2,1473200.0,49.9485,49.9714,49.8338,49.8491,1473200.0
2005-08-23 16:00:00,65.22,65.46,65.21,65.46,438200.0,49.8644,50.0479,49.8567,50.0479,438200.0
2005-08-24 09:30:00,65.24,65.32,65.1,65.2,1411000.0,49.8796,49.9408,49.7726,49.8491,1411000.0
2005-08-24 10:00:00,65.23,65.5,65.21,65.4,1683200.0,49.872,50.0784,49.8567,50.002,1683200.0
2005-08-24 10:30:00,65.4,65.82,65.4,65.71,2467800.0,50.002,50.3231,50.002,50.239,2467800.0
2005-08-24 11:00:00,65.71,65.74,65.55,65.58,1541000.0,50.239,50.2619,50.1167,50.1396,1541000.0
2005-08-24 11:30:00,65.56,65.68,65.52,65.58,705300.0,50.1243,50.2161,50.0937,50.1396,705300.0
2005-08-24 12:00:00,65.58,65.82,65.48,65.8,1404400.0,50.1396,50.3231,50.0631,50.3078,1404400.0
2005-08-24 12:30:00,65.8,65.99,65.78,65.98,2574400.0,50.3078,50.4531,50.2925,50.4454,2574400.0
2005-08-24 13:00:00,65.99,66.01,65.87,65.91,895300.0,50.4531,50.4684,50.3613,50.3919,895300.0
2005-08-24 13:30:00,65.92,65.98,65.78,65.88,1330200.0,50.3995,50.4454,50.2925,50.369,1330200.0
2005-08-24 14:00:00,65.88,66.03,65.8,65.85,2298900.0,50.369,50.4836,50.3078,50.346,2298900.0
2005-08-24 14:30:00,65.85,65.89,65.6,65.6,1644000.0,50.346,50.3766,50.1549,50.1549,1644000.0
2005-08-24 15:00:00,65.61,65.62,64.91,65.1,4370000.0,50.1625,50.1702,49.6273,49.7726,4370000.0
2005-08-24 15:30:00,65.1,65.39,65.07,65.22,3819700.0,49.7726,49.9943,49.7497,49.8644,3819700.0
2005-08-24 16:00:00,65.22,65.27,65.14,65.21,206900.0,49.8644,49.9026,49.8032,49.8567,206900.0
2005-08-25 09:30:00,65.34,65.54,65.18,65.26,2326000.0,49.9561,50.109,49.8338,49.8949,2326000.0
2005-08-25 10:00:00,65.25,65.47,65.22,65.45,1212100.0,49.8873,50.0555,49.8644,50.0402,1212100.0
2005-08-25 10:30:00,65.45,65.55,65.41,65.49,1373500.0,50.0402,50.1167,50.0096,50.0708,1373500.0
2005-08-25 11:00:00,65.5,65.68,65.49,65.6,1243700.0,50.0784,50.2161,50.0708,50.1549,1243700.0
2005-08-25 11:30:00,65.59,65.6,65.46,65.56,334000.0,50.1472,50.1549,50.0479,50.1243,334000.0
2005-08-25 12:00:00,65.55,65.58,65.44,65.49,296600.0,50.1167,50.1396,50.0326,50.0708,296600.0
2005-08-25 12:30:00,65.48,65.54,65.39,65.46,696200.0,50.0631,50.109,49.9943,50.0479,696200.0
2005-08-25 13:00:00,65.47,65.59,65.38,65.44,449300.0,50.0555,50.1472,49.9867,50.0326,449300.0
2005-08-25 13:30:00,65.45,65.54,65.33,65.43,278200.0,50.0402,50.109,49.9485,50.0249,278200.0
2005-08-25 14:00:00,65.44,65.54,65.35,65.54,680300.0,50.0326,50.109,49.9638,50.109,680300.0
2005-08-25 14:30:00,65.55,65.55,65.4,65.51,837400.0,50.1167,50.1167,50.002,50.0861,837400.0
2005-08-25 15:00:00,65.51,65.52,65.34,65.35,1648800.0,50.0861,50.0937,49.9561,49.9638,1648800.0
2005-08-25 15:30:00,65.34,65.5,65.25,65.5,2098300.0,49.9561,50.0784,49.8873,50.0784,2098300.0
2005-08-25 16:00:00,65.5,65.6,65.49,65.56,409800.0,50.0784,50.1549,50.0708,50.1243,409800.0
2005-08-26 09:30:00,65.56,65.57,64.88,64.99,1931600.0,50.1243,50.132,49.6044,49.6885,1931600.0
2005-08-26 10:00:00,64.97,64.97,64.73,64.81,2783400.0,49.6732,49.6732,49.4897,49.5509,2783400.0
2005-08-26 10:30:00,64.81,65.74,64.65,64.79,1780900.0,49.5509,50.2619,49.4286,49.5356,1780900.0
2005-08-26 11:00:00,64.8,64.82,64.53,64.54,1229500.0,49.5432,49.5585,49.3368,49.3445,1229500.0
2005-08-26 11:30:00,64.54,64.58,64.44,64.5,3009800.0,49.3445,49.375,49.268,49.3139,3009800.0
2005-08-26 12:00:00,64.5,64.7,64.49,64.63,897100.0,49.3139,49.4668,49.3062,49.4133,897100.0
2005-08-26 12:30:00,64.64,64.67,64.58,64.6,298100.0,49.4209,49.4439,49.375,49.3903,298100.0
2005-08-26 13:00:00,64.6,64.68,64.55,64.59,462400.0,49.3903,49.4515,49.3521,49.3827,462400.0
2005-08-26 13:30:00,64.59,64.78,64.57,64.73,631200.0,49.3827,49.528,49.3674,49.4897,631200.0
2005-08-26 14:00:00,64.72,64.89,64.54,64.81,1262000.0,49.4821,49.6121,49.3445,49.5509,1262000.0
2005-08-26 14:30:00,64.81,64.83,64.62,64.72,966600.0,49.5509,49.5662,49.4056,49.4821,966600.0
2005-08-26 15:00:00,64.72,64.8,64.62,64.68,808600.0,49.4821,49.5432,49.4056,49.4515,808600.0
2005-08-26 15:30:00,64.69,64.77,64.56,64.58,1667300.0,49.4591,49.5203,49.3598,49.375,1667300.0
2005-08-26 16:00:00,64.57,64.59,64.53,64.56,906100.0,49.3674,49.3827,49.3368,49.3598,906100.0
2005-08-29 09:30:00,64.43,64.45,64.2,64.35,2921600.0,49.2604,49.2757,49.0845,49.1992,2921600.0
2005-08-29 10:00:00,64.33,64.6,64.24,64.43,2529800.0,49.1839,49.3903,49.1151,49.2604,2529800.0
2005-08-29 10:30:00,64.43,64.5,64.36,64.41,1076800.0,49.2604,49.3139,49.2068,49.2451,1076800.0
2005-08-29 11:00:00,64.39,64.53,64.36,64.46,1362100.0,49.2298,49.3368,49.2068,49.2833,1362100.0
2005-08-29 11:30:00,64.48,64.64,64.46,64.58,1550100.0,49.2986,49.4209,49.2833,49.375,1550100.0
2005-08-29 12:00:00,64.58,64.71,64.56,64.71,794400.0,49.375,49.4744,49.3598,49.4744,794400.0
2005-08-29 12:30:00,64.69,64.7,64.6,64.66,202500.0,49.4591,49.4668,49.3903,49.4362,202500.0
2005-08-29 13:00:00,64.66,65.06,64.66,64.92,2805200.0,49.4362,49.742,49.4362,49.635,2805200.0
2005-08-29 13:30:00,64.92,65.16,64.88,65.08,2110500.0,49.635,49.8185,49.6044,49.7573,2110500.0
2005-08-29 14:00:00,65.08,65.1,64.83,65.02,748700.0,49.7573,49.7726,49.5662,49.7114,748700.0
2005-08-29 14:30:00,65.02,65.08,64.97,65.04,457400.0,49.7114,49.7573,49.6732,49.7267,457400.0
2005-08-29 15:00:00,65.04,65.2,65.0,65.16,1450100.0,49.7267,49.8491,49.6962,49.8185,1450100.0
2005-08-29 15:30:00,65.17,65.25,65.14,65.22,2494300.0,49.8261,49.8873,49.8032,49.8644,2494300.0
2005-08-29 16:00:00,65.22,65.37,64.95,65.37,1289600.0,49.8644,49.979,49.6579,49.979,1289600.0
2005-08-30 09:30:00,65.12,65.2,64.83,65.06,2362000.0,49.7879,49.8491,49.5662,49.742,2362000.0
2005-08-30 10:00:00,65.03,65.27,65.03,65.12,2914200.0,49.7191,49.9026,49.7191,49.7879,2914200.0
2005-08-30 10:30:00,65.11,65.19,64.85,65.04,2575100.0,49.7803,49.8414,49.5815,49.7267,2575100.0
2005-08-30 11:00:00,65.04,65.04,64.73,64.85,1742700.0,49.7267,49.7267,49.4897,49.5815,1742700.0
2005-08-30 11:30:00,64.85,64.93,64.77,64.92,918900.0,49.5815,49.6426,49.5203,49.635,918900.0
2005-08-30 12:00:00,64.91,65.13,64.88,65.02,1092100.0,49.6273,49.7955,49.6044,49.7114,1092100.0
2005-08-30 12:30:00,65.03,65.12,64.99,65.0,355700.0,49.7191,49.7879,49.6885,49.6962,355700.0
2005-08-30 13:00:00,65.0,65.05,64.91,65.04,238000.0,49.6962,49.7344,49.6273,49.7267,238000.0
2005-08-30 13:30:00,65.04,65.22,65.04,65.17,1283800.0,49.7267,49.8644,49.7267,49.8261,1283800.0
2005-08-30 14:00:00,65.18,65.2,64.88,64.94,990000.0,49.8338,49.8491,49.6044,49.6503,990000.0
2005-08-30 14:30:00,64.94,65.03,64.73,64.74,2329000.0,49.6503,49.7191,49.4897,49.4974,2329000.0
2005-08-30 15:00:00,64.74,64.91,64.7,64.83,1542800.0,49.4974,49.6273,49.4668,49.5662,1542800.0
2005-08-30 15:30:00,64.82,65.24,64.82,65.18,2766400.0,49.5585,49.8796,49.5585,49.8338,2766400.0
2005-08-30 16:00:00,65.12,65.27,65.06,65.06,675900.0,49.7879,49.9026,49.742,49.742,675900.0
2005-08-31 09:30:00,65.15,65.41,65.04,65.1,2221500.0,49.8108,50.0096,49.7267,49.7726,2221500.0
2005-08-31 10:00:00,65.1,65.21,64.92,65.17,1885900.0,49.7726,49.8567,49.635,49.8261,1885900.0
2005-08-31 10:30:00,65.18,65.53,65.13,65.42,1427800.0,49.8338,50.1014,49.7955,50.0173,1427800.0
2005-08-31 11:00:00,65.42,65.73,65.36,65.63,2058600.0,50.0173,50.2543,49.9714,50.1778,2058600.0
2005-08-31 11:30:00,65.61,65.75,65.57,65.66,1400700.0,50.1625,50.2696,50.132,50.2008,1400700.0
2005-08-31 12:00:00,65.64,65.68,65.45,65.47,752800.0,50.1855,50.2161,50.0402,50.0555,752800.0
2005-08-31 12:30:00,65.47,65.7,65.46,65.62,492400.0,50.0555,50.2313,50.0479,50.1702,492400.0
2005-08-31 13:00:00,65.63,65.93,65.57,65.83,1304000.0,50.1778,50.4072,50.132,50.3307,1304000.0
2005-08-31 13:30:00,65.82,65.95,65.79,65.87,1207700.0,50.3231,50.4225,50.3002,50.3613,1207700.0
2005-08-31 14:00:00,65.87,65.9,65.75,65.86,1051200.0,50.3613,50.3843,50.2696,50.3537,1051200.0
2005-08-31 14:30:00,65.9,66.21,65.9,66.18,2084700.0,50.3843,50.6213,50.3843,50.5983,2084700.0
2005-08-31 15:00:00,66.18,66.27,66.09,66.27,1791000.0,50.5983,50.6671,50.5295,50.6671,1791000.0
2005-08-31 15:30:00,66.27,66.43,66.19,66.42,3717500.0,50.6671,50.7895,50.606,50.7818,3717500.0
2005-08-31 16:00:00,66.42,66.5,66.35,66.47,819300.0,50.7818,50.843,50.7283,50.8201,819300.0
2005-09-01 09:30:00,66.42,66.75,66.42,66.69,3254300.0,50.7818,51.0341,50.7818,50.9883,3254300.0
2005-09-01 10:00:00,66.7,66.7,66.27,66.35,3001900.0,50.9959,50.9959,50.6671,50.7283,3001900.0
2005-09-01 10:30:00,66.34,66.44,66.21,66.42,1989900.0,50.7207,50.7971,50.6213,50.7818,1989900.0
2005-09-01 11:00:00,66.43,66.82,66.33,66.69,1896800.0,50.7895,51.0876,50.713,50.9883,1896800.0
2005-09-01 11:30:00,66.7,66.88,66.61,66.76,2669800.0,50.9959,51.1335,50.9271,51.0418,2669800.0
2005-09-01 12:00:00,66.76,66.8,66.63,66.68,682600.0,51.0418,51.0724,50.9424,50.9806,682600.0
2005-09-01 12:30:00,66.67,66.72,66.46,66.52,728900.0,50.973,51.0112,50.8124,50.8583,728900.0
2005-09-01 13:00:00,66.52,66.6,66.45,66.55,540100.0,50.8583,50.9194,50.8048,50.8812,540100.0
2005-09-01 13:30:00,66.55,66.63,66.3,66.35,857300.0,50.8812,50.9424,50.6901,50.7283,857300.0
2005-09-01 14:00:00,66.35,66.5,66.22,66.4,976800.0,50.7283,50.843,50.6289,50.7665,976800.0
2005-09-01 14:30:00,66.41,66.64,66.38,66.46,1140300.0,50.7742,50.95,50.7512,50.8124,1140300.0
2005-09-01 15:00:00,66.46,66.63,66.43,66.56,875100.0,50.8124,50.9424,50.7895,50.8889,875100.0
2005-09-01 15:30:00,66.55,66.61,66.46,66.57,1922900.0,50.8812,50.9271,50.8124,50.8965,1922900.0
2005-09-01 16:00:00,66.58,66.6,66.49,66.5,327200.0,50.9042,50.9194,50.8353,50.843,327200.0
2005-09-02 09:30:00,66.76,66.8,66.26,66.34,3832300.0,51.0418,51.0724,50.6595,50.7207,3832300.0
2005-09-02 10:00:00,66.34,66.48,66.3,66.35,2099700.0,50.7207,50.8277,50.6901,50.7283,2099700.0
2005-09-02 10:30:00,66.33,66.34,66.05,66.09,3586400.0,50.713,50.7207,50.4989,50.5295,3586400.0
2005-09-02 11:00:00,66.11,66.24,66.11,66.15,984900.0,50.5448,50.6442,50.5448,50.5754,984900.0
2005-09-02 11:30:00,66.15,66.16,66.0,66.12,902900.0,50.5754,50.583,50.4607,50.5525,902900.0
2005-09-02 12:00:00,66.13,66.38,66.12,66.34,761600.0,50.5601,50.7512,50.5525,50.7207,761600.0
2005-09-02 12:30:00,66.34,66.4,66.29,66.32,1599200.0,50.7207,50.7665,50.6824,50.7054,1599200.0
2005-09-02 13:00:00,66.32,66.4,66.3,66.35,492500.0,50.7054,50.7665,50.6901,50.7283,492500.0
2005-09-02 13:30:00,66.34,66.38,66.25,66.35,501700.0,50.7207,50.7512,50.6519,50.7283,501700.0
2005-09-02 14:00:00,66.35,66.37,66.2,66.25,729400.0,50.7283,50.7436,50.6136,50.6519,729400.0
2005-09-02 14:30:00,66.25,66.27,66.06,66.11,752600.0,50.6519,50.6671,50.5066,50.5448,752600.0
2005-09-02 15:00:00,66.1,66.22,65.99,66.05,1058000.0,50.5372,50.6289,50.4531,50.4989,1058000.0
2005-09-02 15:30:00,66.05,66.07,65.9,66.03,1726900.0,50.4989,50.5142,50.3843,50.4836,1726900.0
2005-09-02 16:00:00,66.03,66.18,66.01,66.18,201800.0,50.4836,50.5983,50.4684,50.5983,201800.0
2005-09-06 09:30:00,66.36,66.69,66.27,66.52,4624800.0,50.736,50.9883,50.6671,50.8583,4624800.0
2005-09-06 10:00:00,66.51,66.82,66.44,66.8,3886900.0,50.8506,51.0876,50.7971,51.0724,3886900.0
2005-09-06 10:30:00,66.8,67.05,66.71,66.93,3473400.0,51.0724,51.2635,51.0035,51.1718,3473400.0
2005-09-06 11:00:00,66.93,66.94,66.82,66.86,786400.0,51.1718,51.1794,51.0876,51.1182,786400.0
2005-09-06 11:30:00,66.85,66.87,66.74,66.79,674700.0,51.1106,51.1259,51.0265,51.0647,674700.0
2005-09-06 12:00:00,66.78,66.88,66.78,66.84,597900.0,51.0571,51.1335,51.0571,51.1029,597900.0
2005-09-06 12:30:00,66.84,66.99,66.83,66.99,495200.0,51.1029,51.2176,51.0953,51.2176,495200.0
2005-09-06 13:00:00,66.99,67.01,66.85,66.87,1482300.0,51.2176,51.2329,51.1106,51.1259,1482300.0
2005-09-06 13:30:00,66.88,66.92,66.79,66.92,641500.0,51.1335,51.1641,51.0647,51.1641,641500.0
2005-09-06 14:00:00,66.92,67.0,66.8,66.8,859200.0,51.1641,51.2253,51.0724,51.0724,859200.0
2005-09-06 14:30:00,66.8,66.93,66.8,66.91,719600.0,51.0724,51.1718,51.0724,51.1565,719600.0
2005-09-06 15:00:00,66.92,67.01,66.75,66.97,2216800.0,51.1641,51.2329,51.0341,51.2023,2216800.0
2005-09-06 15:30:00,66.97,67.18,66.07,67.18,3491200.0,51.2023,51.3629,50.5142,51.3629,3491200.0
2005-09-06 16:00:00,67.18,67.19,67.09,67.16,281900.0,51.3629,51.3705,51.2941,51.3476,281900.0
2005-09-07 09:30:00,67.12,67.2,66.9,66.93,1192200.0,51.317,51.3782,51.1488,51.1718,1192200.0
2005-09-07 10:00:00,66.92,67.0,66.88,66.95,1029500.0,51.1641,51.2253,51.1335,51.187,1029500.0
2005-09-07 10:30:00,66.95,67.28,66.93,67.23,1282000.0,51.187,51.4393,51.1718,51.4011,1282000.0
2005-09-07 11:00:00,67.25,67.31,67.11,67.17,1281900.0,51.4164,51.4623,51.3094,51.3552,1281900.0
2005-09-07 11:30:00,67.16,67.25,67.13,67.18,556100.0,51.3476,51.4164,51.3247,51.3629,556100.0
2005-09-07 12:00:00,67.18,67.23,67.16,67.2,136200.0,51.3629,51.4011,51.3476,51.3782,136200.0
2005-09-07 12:30:00,67.2,67.28,67.14,67.22,305100.0,51.3782,51.4393,51.3323,51.3935,305100.0
2005-09-07 13:00:00,67.23,67.34,67.14,67.21,593800.0,51.4011,51.4852,51.3323,51.3858,593800.0
2005-09-07 13:30:00,67.22,67.29,67.19,67.27,640000.0,51.3935,51.447,51.3705,51.4317,640000.0
2005-09-07 14:00:00,67.29,67.35,67.17,67.18,1166700.0,51.447,51.4929,51.3552,51.3629,1166700.0
2005-09-07 14:30:00,67.17,67.32,67.1,67.3,1028700.0,51.3552,51.4699,51.3017,51.4546,1028700.0
2005-09-07 15:00:00,67.3,67.47,67.2,67.44,1225700.0,51.4546,51.5846,51.3782,51.5617,1225700.0
2005-09-07 15:30:00,67.43,67.45,67.35,67.44,1964000.0,51.554,51.5693,51.4929,51.5617,1964000.0
2005-09-07 16:00:00,67.43,67.44,67.35,67.37,425500.0,51.554,51.5617,51.4929,51.5082,425500.0
2005-09-08 09:30:00,67.19,67.3,66.94,67.01,2076800.0,51.3705,51.4546,51.1794,51.2329,2076800.0
2005-09-08 10:00:00,67.0,67.15,66.94,67.08,1338000.0,51.2253,51.34,51.1794,51.2864,1338000.0
2005-09-08 10:30:00,67.09,67.25,67.03,67.09,1264400.0,51.2941,51.4164,51.2482,51.2941,1264400.0
2005-09-08 11:00:00,67.09,67.14,67.02,67.12,968900.0,51.2941,51.3323,51.2406,51.317,968900.0
2005-09-08 11:30:00,67.12,67.22,67.1,67.17,584900.0,51.317,51.3935,51.3017,51.3552,584900.0
2005-09-08 12:00:00,67.17,67.27,67.16,67.25,282600.0,51.3552,51.4317,51.3476,51.4164,282600.0
2005-09-08 12:30:00,67.24,67.25,67.18,67.25,280100.0,51.4088,51.4164,51.3629,51.4164,280100.0
2005-09-08 13:00:00,67.25,67.26,67.18,67.19,139500.0,51.4164,51.4241,51.3629,51.3705,139500.0
2005-09-08 13:30:00,67.2,67.22,67.06,67.11,310600.0,51.3782,51.3935,51.2711,51.3094,310600.0
2005-09-08 14:00:00,67.1,67.16,66.96,67.01,1017400.0,51.3017,51.3476,51.1947,51.2329,1017400.0
2005-09-08 14:30:00,67.01,67.09,66.9,66.91,1511600.0,51.2329,51.2941,51.1488,51.1565,1511600.0
2005-09-08 15:00:00,66.91,66.91,66.74,66.87,1596600.0,51.1565,51.1565,51.0265,51.1259,1596600.0
2005-09-08 15:30:00,66.87,67.05,66.84,67.01,1421800.0,51.1259,51.2635,51.1029,51.2329,1421800.0
2005-09-08 16:00:00,67.02,67.04,66.98,67.01,121200.0,51.2406,51.2559,51.21,51.2329,121200.0
2005-09-09 09:30:00,67.21,67.35,67.09,67.12,871900.0,51.3858,51.4929,51.2941,51.317,871900.0
2005-09-09 10:00:00,67.12,67.31,67.05,67.24,2250600.0,51.317,51.4623,51.2635,51.4088,2250600.0
2005-09-09 10:30:00,67.23,67.26,67.17,67.21,612000.0,51.4011,51.4241,51.3552,51.3858,612000.0
2005-09-09 11:00:00,67.21,67.32,67.14,67.26,2953500.0,51.3858,51.4699,51.3323,51.4241,2953500.0
2005-09-09 11:30:00,67.28,67.48,67.28,67.48,2349300.0,51.4393,51.5923,51.4393,51.5923,2349300.0
2005-09-09 12:00:00,67.47,67.5,67.42,67.46,799000.0,51.5846,51.6075,51.5464,51.577,799000.0
2005-09-09 12:30:00,67.46,67.47,67.38,67.39,614200.0,51.577,51.5846,51.5158,51.5234,614200.0
2005-09-09 13:00:00,67.39,67.41,67.31,67.39,1818300.0,51.5234,51.5387,51.4623,51.5234,1818300.0
2005-09-09 13:30:00,67.39,67.45,67.35,67.43,1030800.0,51.5234,51.5693,51.4929,51.554,1030800.0
2005-09-09 14:00:00,67.43,67.46,67.36,67.43,507900.0,51.554,51.577,51.5005,51.554,507900.0
2005-09-09 14:30:00,67.43,67.46,67.32,67.4,1983100.0,51.554,51.577,51.4699,51.5311,1983100.0
2005-09-09 15:00:00,67.41,67.45,67.37,67.44,1881300.0,51.5387,51.5693,51.5082,51.5617,1881300.0
2005-09-09 15:30:00,67.44,67.53,67.38,67.48,1869600.0,51.5617,51.6305,51.5158,51.5923,1869600.0
2005-09-09 16:00:00,67.48,67.58,67.39,67.43,212500.0,51.5923,51.6687,51.5234,51.554,212500.0
2005-09-12 09:30:00,67.43,67.61,67.28,67.53,1751100.0,51.554,51.6916,51.4393,51.6305,1751100.0
2005-09-12 10:00:00,67.53,67.6,67.42,67.54,1235100.0,51.6305,51.684,51.5464,51.6381,1235100.0
2005-09-12 10:30:00,67.54,67.63,67.45,67.62,892200.0,51.6381,51.7069,51.5693,51.6993,892200.0
2005-09-12 11:00:00,67.62,67.72,67.61,67.69,1200800.0,51.6993,51.7757,51.6916,51.7528,1200800.0
2005-09-12 11:30:00,67.69,69.96,67.67,67.68,1134000.0,51.7528,53.4884,51.7375,51.7452,1134000.0
2005-09-12 12:00:00,67.68,67.92,67.67,67.9,1313100.0,51.7452,51.9287,51.7375,51.9134,1313100.0
2005-09-12 12:30:00,67.91,67.92,67.84,67.86,1294100.0,51.921,51.9287,51.8675,51.8828,1294100.0
2005-09-12 13:00:00,67.86,67.9,67.82,67.82,375300.0,51.8828,51.9134,51.8522,51.8522,375300.0
2005-09-12 13:30:00,67.82,67.88,67.72,67.72,572500.0,51.8522,51.8981,51.7757,51.7757,572500.0
2005-09-12 14:00:00,67.72,67.84,67.7,67.83,1113400.0,51.7757,51.8675,51.7605,51.8599,1113400.0
2005-09-12 14:30:00,67.83,67.99,67.82,67.98,988700.0,51.8599,51.9822,51.8522,51.9745,988700.0
2005-09-12 15:00:00,67.98,68.08,67.9,68.04,1123200.0,51.9745,52.051,51.9134,52.0204,1123200.0
2005-09-12 15:30:00,68.03,68.04,67.75,67.76,1924000.0,52.0128,52.0204,51.7987,51.8063,1924000.0
2005-09-12 16:00:00,67.74,67.79,67.7,67.7,784300.0,51.791,51.8293,51.7605,51.7605,784300.0
2005-09-13 09:30:00,67.55,67.55,67.2,67.26,2941900.0,51.6458,51.6458,51.3782,51.4241,2941900.0
2005-09-13 10:00:00,67.25,67.28,67.07,67.26,1627200.0,51.4164,51.4393,51.2788,51.4241,1627200.0
2005-09-13 10:30:00,67.27,67.31,67.07,67.11,2170500.0,51.4317,51.4623,51.2788,51.3094,2170500.0
2005-09-13 11:00:00,67.12,67.14,66.91,67.05,2253500.0,51.317,51.3323,51.1565,51.2635,2253500.0
2005-09-13 11:30:00,67.06,67.16,67.04,67.08,751900.0,51.2711,51.3476,51.2559,51.2864,751900.0
2005-09-13 12:00:00,67.08,67.18,67.01,67.16,747400.0,51.2864,51.3629,51.2329,51.3476,747400.0
2005-09-13 12:30:00,67.17,67.28,67.1,67.26,1136100.0,51.3552,51.4393,51.3017,51.4241,1136100.0
2005-09-13 13:00:00,67.26,67.27,67.15,67.19,353900.0,51.4241,51.4317,51.34,51.3705,353900.0
2005-09-13 13:30:00,67.2,67.33,67.16,67.21,1769900.0,51.3782,51.4776,51.3476,51.3858,1769900.0
2005-09-13 14:00:00,67.2,67.55,67.16,67.45,2368100.0,51.3782,51.6458,51.3476,51.5693,2368100.0
2005-09-13 14:30:00,67.46,67.47,67.22,67.27,824800.0,51.577,51.5846,51.3935,51.4317,824800.0
2005-09-13 15:00:00,67.27,67.28,67.03,67.12,972500.0,51.4317,51.4393,51.2482,51.317,972500.0
2005-09-13 15:30:00,67.11,67.23,66.99,67.01,1621200.0,51.3094,51.4011,51.2176,51.2329,1621200.0
2005-09-13 16:00:00,67.01,67.16,66.99,67.15,408800.0,51.2329,51.3476,51.2176,51.34,408800.0
2005-09-14 09:30:00,67.19,67.3,66.96,66.96,3540500.0,51.3705,51.4546,51.1947,51.1947,3540500.0
2005-09-14 10:00:00,66.96,67.07,66.82,66.83,799500.0,51.1947,51.2788,51.0876,51.0953,799500.0
2005-09-14 10:30:00,66.84,67.01,66.79,66.89,1359900.0,51.1029,51.2329,51.0647,51.1412,1359900.0
2005-09-14 11:00:00,66.9,67.03,66.89,66.93,590900.0,51.1488,51.2482,51.1412,51.1718,590900.0
2005-09-14 11:30:00,66.94,67.04,66.86,66.86,690000.0,51.1794,51.2559,51.1182,51.1182,690000.0
2005-09-14 12:00:00,66.86,66.92,66.78,66.79,1332400.0,51.1182,51.1641,51.0571,51.0647,1332400.0
2005-09-14 12:30:00,66.8,66.8,66.69,66.75,1243800.0,51.0724,51.0724,50.9883,51.0341,1243800.0
2005-09-14 13:00:00,66.75,66.82,66.75,66.75,863100.0,51.0341,51.0876,51.0341,51.0341,863100.0
2005-09-14 13:30:00,66.76,66.76,66.55,66.62,1917700.0,51.0418,51.0418,50.8812,50.9347,1917700.0
2005-09-14 14:00:00,66.61,66.65,66.43,66.53,1210700.0,50.9271,50.9577,50.7895,50.8659,1210700.0
2005-09-14 14:30:00,66.53,66.57,66.42,66.44,1757200.0,50.8659,50.8965,50.7818,50.7971,1757200.0
2005-09-14 15:00:00,66.44,66.44,66.32,66.4,2149100.0,50.7971,50.7971,50.7054,50.7665,2149100.0
2005-09-14 15:30:00,66.4,66.45,66.25,66.37,2835700.0,50.7665,50.8048,50.6519,50.7436,2835700.0
2005-09-14 16:00:00,66.38,66.44,66.37,66.44,437000.0,50.7512,50.7971,50.7436,50.7971,437000.0
2005-09-15 09:30:00,66.49,66.64,66.36,66.46,2142200.0,50.8353,50.95,50.736,50.8124,2142200.0
2005-09-15 10:00:00,66.45,66.46,66.23,66.23,1000000.0,50.8048,50.8124,50.6366,50.6366,1000000.0
2005-09-15 10:30:00,66.24,66.35,66.14,66.23,2533300.0,50.6442,50.7283,50.5678,50.6366,2533300.0
2005-09-15 11:00:00,66.23,66.33,66.16,66.31,826600.0,50.6366,50.713,50.583,50.6977,826600.0
2005-09-15 11:30:00,66.31,66.41,66.24,66.25,1794400.0,50.6977,50.7742,50.6442,50.6519,1794400.0
2005-09-15 12:00:00,66.26,66.26,66.06,66.21,1847600.0,50.6595,50.6595,50.5066,50.6213,1847600.0
2005-09-15 12:30:00,66.19,66.29,66.19,66.22,471400.0,50.606,50.6824,50.606,50.6289,471400.0
2005-09-15 13:00:00,66.22,66.41,66.21,66.32,1481600.0,50.6289,50.7742,50.6213,50.7054,1481600.0
2005-09-15 13:30:00,66.31,66.43,66.29,66.29,285800.0,50.6977,50.7895,50.6824,50.6824,285800.0
2005-09-15 14:00:00,66.29,66.34,66.22,66.31,1513700.0,50.6824,50.7207,50.6289,50.6977,1513700.0
2005-09-15 14:30:00,66.31,66.43,66.29,66.32,1136000.0,50.6977,50.7895,50.6824,50.7054,1136000.0
2005-09-15 15:00:00,66.32,66.35,66.19,66.19,2480600.0,50.7054,50.7283,50.606,50.606,2480600.0
2005-09-15 15:30:00,66.19,66.25,66.07,66.24,3673400.0,50.606,50.6519,50.5142,50.6442,3673400.0
2005-09-15 16:00:00,66.24,66.26,66.17,66.19,143000.0,50.6442,50.6595,50.5907,50.606,143000.0
2005-09-16 09:30:00,66.57,66.7,66.52,66.57,3223900.0,50.8965,50.9959,50.8583,50.8965,3223900.0
2005-09-16 10:00:00,66.58,66.68,66.45,66.49,1701900.0,50.9042,50.9806,50.8048,50.8353,1701900.0
2005-09-16 10:30:00,66.48,66.5,66.38,66.4,1278400.0,50.8277,50.843,50.7512,50.7665,1278400.0
2005-09-16 11:00:00,66.4,66.53,66.36,66.44,1338700.0,50.7665,50.8659,50.736,50.7971,1338700.0
2005-09-16 11:30:00,66.45,66.45,66.34,66.37,1694000.0,50.8048,50.8048,50.7207,50.7436,1694000.0
2005-09-16 12:00:00,66.36,66.43,66.35,66.4,994400.0,50.736,50.7895,50.7283,50.7665,994400.0
2005-09-16 12:30:00,66.4,66.55,66.38,66.54,1592600.0,50.7665,50.8812,50.7512,50.8736,1592600.0
2005-09-16 13:00:00,66.53,66.57,66.47,66.53,491000.0,50.8659,50.8965,50.8201,50.8659,491000.0
2005-09-16 13:30:00,66.53,66.66,66.5,66.63,328700.0,50.8659,50.9653,50.843,50.9424,328700.0
2005-09-16 14:00:00,66.64,66.72,66.57,66.57,828000.0,50.95,51.0112,50.8965,50.8965,828000.0
2005-09-16 14:30:00,66.58,66.84,66.57,66.83,1478200.0,50.9042,51.1029,50.8965,51.0953,1478200.0
2005-09-16 15:00:00,66.84,66.99,66.8,66.96,3118100.0,51.1029,51.2176,51.0724,51.1947,3118100.0
2005-09-16 15:30:00,66.97,67.0,66.81,66.81,1959700.0,51.2023,51.2253,51.08,51.08,1959700.0
2005-09-16 16:00:00,66.81,67.02,66.74,66.91,1345300.0,51.08,51.2406,51.0265,51.1565,1345300.0
2005-09-19 09:30:00,66.86,66.98,66.83,66.92,1485100.0,51.1182,51.21,51.0953,51.1641,1485100.0
2005-09-19 10:00:00,66.92,66.92,66.64,66.77,3860300.0,51.1641,51.1641,50.95,51.0494,3860300.0
2005-09-19 10:30:00,66.76,66.87,66.68,66.73,2291900.0,51.0418,51.1259,50.9806,51.0188,2291900.0
2005-09-19 11:00:00,66.73,66.77,66.63,66.66,1415200.0,51.0188,51.0494,50.9424,50.9653,1415200.0
2005-09-19 11:30:00,66.67,66.67,66.55,66.62,1547700.0,50.973,50.973,50.8812,50.9347,1547700.0
2005-09-19 12:00:00,66.62,66.68,66.59,66.63,489400.0,50.9347,50.9806,50.9118,50.9424,489400.0
2005-09-19 12:30:00,66.62,66.75,66.61,66.72,671800.0,50.9347,51.0341,50.9271,51.0112,671800.0
2005-09-19 13:00:00,66.72,66.74,66.63,66.65,312700.0,51.0112,51.0265,50.9424,50.9577,312700.0
2005-09-19 13:30:00,66.65,66.76,66.65,66.67,936100.0,50.9577,51.0418,50.9577,50.973,936100.0
2005-09-19 14:00:00,66.66,66.72,66.35,66.37,1328700.0,50.9653,51.0112,50.7283,50.7436,1328700.0
2005-09-19 14:30:00,66.36,66.41,66.32,66.36,880500.0,50.736,50.7742,50.7054,50.736,880500.0
2005-09-19 15:00:00,66.36,66.38,66.3,66.33,1494600.0,50.736,50.7512,50.6901,50.713,1494600.0
2005-09-19 15:30:00,66.34,66.53,66.31,66.53,2508600.0,50.7207,50.8659,50.6977,50.8659,2508600.0
2005-09-19 16:00:00,66.53,66.64,66.49,66.62,901100.0,50.8659,50.95,50.8353,50.9347,901100.0
2005-09-20 09:30:00,66.76,66.81,66.7,66.71,1691100.0,51.0418,51.08,50.9959,51.0035,1691100.0
2005-09-20 10:00:00,66.72,66.92,66.68,66.9,1581100.0,51.0112,51.1641,50.9806,51.1488,1581100.0
2005-09-20 10:30:00,66.9,66.91,66.81,66.87,1854800.0,51.1488,51.1565,51.08,51.1259,1854800.0
2005-09-20 11:00:00,66.86,66.89,66.81,66.87,840200.0,51.1182,51.1412,51.08,51.1259,840200.0
2005-09-20 11:30:00,66.86,66.89,66.8,66.81,784400.0,51.1182,51.1412,51.0724,51.08,784400.0
2005-09-20 12:00:00,66.82,66.83,66.72,66.75,629800.0,51.0876,51.0953,51.0112,51.0341,629800.0
2005-09-20 12:30:00,66.75,66.76,66.66,66.7,501900.0,51.0341,51.0418,50.9653,50.9959,501900.0
2005-09-20 13:00:00,66.7,66.71,66.62,66.64,296300.0,50.9959,51.0035,50.9347,50.95,296300.0
2005-09-20 13:30:00,66.64,66.65,66.58,66.6,440700.0,50.95,50.9577,50.9042,50.9194,440700.0
2005-09-20 14:00:00,66.6,66.71,66.33,66.36,4651300.0,50.9194,51.0035,50.713,50.736,4651300.0
2005-09-20 14:30:00,66.35,66.78,65.7,65.76,6450500.0,50.7283,51.0571,50.2313,50.2772,6450500.0
2005-09-20 15:00:00,65.76,65.8,65.56,65.77,3324400.0,50.2772,50.3078,50.1243,50.2849,3324400.0
2005-09-20 15:30:00,65.77,65.86,65.73,65.76,4221700.0,50.2849,50.3537,50.2543,50.2772,4221700.0
2005-09-20 16:00:00,65.78,65.89,65.61,65.7,530200.0,50.2925,50.3766,50.1625,50.2313,530200.0
2005-09-21 09:30:00,65.53,65.53,65.04,65.12,3620100.0,50.1014,50.1014,49.7267,49.7879,3620100.0
2005-09-21 10:00:00,65.13,65.33,65.11,65.31,3486600.0,49.7955,49.9485,49.7803,49.9332,3486600.0
2005-09-21 10:30:00,65.31,65.57,65.29,65.54,1377300.0,49.9332,50.132,49.9179,50.109,1377300.0
2005-09-21 11:00:00,65.54,65.61,65.23,65.25,2153900.0,50.109,50.1625,49.872,49.8873,2153900.0
2005-09-21 11:30:00,65.24,65.33,64.99,65.0,1617600.0,49.8796,49.9485,49.6885,49.6962,1617600.0
2005-09-21 12:00:00,65.0,65.15,64.94,65.12,1020300.0,49.6962,49.8108,49.6503,49.7879,1020300.0
2005-09-21 12:30:00,65.12,65.84,65.07,65.25,2364900.0,49.7879,50.3384,49.7497,49.8873,2364900.0
2005-09-21 13:00:00,65.25,65.31,65.11,65.13,474000.0,49.8873,49.9332,49.7803,49.7955,474000.0
2005-09-21 13:30:00,65.13,65.2,64.76,64.84,1762900.0,49.7955,49.8491,49.5127,49.5738,1762900.0
2005-09-21 14:00:00,64.84,64.97,64.82,64.9,1333100.0,49.5738,49.6732,49.5585,49.6197,1333100.0
2005-09-21 14:30:00,64.9,65.21,64.85,65.13,1649500.0,49.6197,49.8567,49.5815,49.7955,1649500.0
2005-09-21 15:00:00,65.13,65.16,64.81,64.81,1981700.0,49.7955,49.8185,49.5509,49.5509,1981700.0
2005-09-21 15:30:00,64.8,64.92,64.73,64.75,2657500.0,49.5432,49.635,49.4897,49.505,2657500.0
2005-09-21 16:00:00,64.75,64.83,64.62,64.65,634400.0,49.505,49.5662,49.4056,49.4286,634400.0
2005-09-22 09:30:00,64.65,64.74,64.1,64.45,2261700.0,49.4286,49.4974,49.0081,49.2757,2261700.0
2005-09-22 10:00:00,64.46,64.83,64.43,64.63,5236600.0,49.2833,49.5662,49.2604,49.4133,5236600.0
2005-09-22 10:30:00,64.63,64.84,64.53,64.54,3330600.0,49.4133,49.5738,49.3368,49.3445,3330600.0
2005-09-22 11:00:00,64.54,64.7,64.52,64.58,1989800.0,49.3445,49.4668,49.3292,49.375,1989800.0
2005-09-22 11:30:00,64.58,64.6,64.44,64.52,980000.0,49.375,49.3903,49.268,49.3292,980000.0
2005-09-22 12:00:00,64.51,64.52,64.23,64.29,2916800.0,49.3215,49.3292,49.1074,49.1533,2916800.0
2005-09-22 12:30:00,64.29,64.54,64.29,64.52,657100.0,49.1533,49.3445,49.1533,49.3292,657100.0
2005-09-22 13:00:00,64.53,64.8,64.43,64.64,2831700.0,49.3368,49.5432,49.2604,49.4209,2831700.0
2005-09-22 13:30:00,64.63,65.0,64.62,64.84,4077100.0,49.4133,49.6962,49.4056,49.5738,4077100.0
2005-09-22 14:00:00,64.85,64.9,64.64,64.75,1188900.0,49.5815,49.6197,49.4209,49.505,1188900.0
2005-09-22 14:30:00,64.74,64.96,64.72,64.91,1070000.0,49.4974,49.6656,49.4821,49.6273,1070000.0
2005-09-22 15:00:00,64.91,65.12,64.77,65.04,1356500.0,49.6273,49.7879,49.5203,49.7267,1356500.0
2005-09-22 15:30:00,65.04,65.12,64.85,64.87,2107800.0,49.7267,49.7879,49.5815,49.5968,2107800.0
2005-09-22 16:00:00,64.87,64.92,64.85,64.88,182500.0,49.5968,49.635,49.5815,49.6044,182500.0
2005-09-23 09:30:00,64.61,64.7,64.24,64.29,2239400.0,49.5478,49.6168,49.2641,49.3024,2239400.0
2005-09-23 10:00:00,64.27,64.55,64.24,64.55,2676000.0,49.2871,49.5018,49.2641,49.5018,2676000.0
2005-09-23 10:30:00,64.54,64.61,64.42,64.61,1169800.0,49.4941,49.5478,49.4021,49.5478,1169800.0
2005-09-23 11:00:00,64.61,64.84,64.59,64.77,3171500.0,49.5478,49.7242,49.5325,49.6705,3171500.0
2005-09-23 11:30:00,64.77,64.8,64.67,64.79,1714400.0,49.6705,49.6935,49.5938,49.6858,1714400.0
2005-09-23 12:00:00,64.8,64.84,64.72,64.72,664800.0,49.6935,49.7242,49.6322,49.6322,664800.0
2005-09-23 12:30:00,64.71,64.77,64.66,64.77,790400.0,49.6245,49.6705,49.5862,49.6705,790400.0
2005-09-23 13:00:00,64.77,64.95,64.75,64.84,690900.0,49.6705,49.8085,49.6552,49.7242,690900.0
2005-09-23 13:30:00,64.84,65.18,64.84,65.17,1827600.0,49.7242,49.9849,49.7242,49.9773,1827600.0
2005-09-23 14:00:00,65.18,65.29,65.1,65.23,2630100.0,49.9849,50.0693,49.9236,50.0233,2630100.0
2005-09-23 14:30:00,65.23,65.3,65.16,65.26,942100.0,50.0233,50.077,49.9696,50.0463,942100.0
2005-09-23 15:00:00,65.26,65.27,65.14,65.19,1069500.0,50.0463,50.0539,49.9543,49.9926,1069500.0
2005-09-23 15:30:00,65.18,65.2,65.02,65.16,2668800.0,49.9849,50.0003,49.8622,49.9696,2668800.0
2005-09-23 16:00:00,65.18,65.24,65.14,65.18,1002900.0,49.9849,50.0309,49.9543,49.9849,1002900.0
2005-09-26 09:30:00,65.62,65.76,65.24,65.27,4208900.0,50.3224,50.4297,50.0309,50.0539,4208900.0
2005-09-26 10:00:00,65.27,65.73,65.27,65.67,2059200.0,50.0539,50.4067,50.0539,50.3607,2059200.0
2005-09-26 10:30:00,65.67,65.8,65.61,65.69,1115500.0,50.3607,50.4604,50.3147,50.376,1115500.0
2005-09-26 11:00:00,65.69,65.74,65.6,65.63,1155800.0,50.376,50.4144,50.307,50.33,1155800.0
2005-09-26 11:30:00,65.62,65.73,65.61,65.62,598600.0,50.3224,50.4067,50.3147,50.3224,598600.0
2005-09-26 12:00:00,65.62,65.85,65.61,65.79,1237500.0,50.3224,50.4987,50.3147,50.4527,1237500.0
2005-09-26 12:30:00,65.78,65.8,65.66,65.79,389800.0,50.4451,50.4604,50.353,50.4527,389800.0
2005-09-26 13:00:00,65.8,65.8,65.5,65.56,1484000.0,50.4604,50.4604,50.2303,50.2763,1484000.0
2005-09-26 13:30:00,65.56,65.6,65.35,65.51,2639200.0,50.2763,50.307,50.1153,50.238,2639200.0
2005-09-26 14:00:00,65.5,65.53,65.26,65.37,912100.0,50.2303,50.2533,50.0463,50.1306,912100.0
2005-09-26 14:30:00,65.36,65.39,65.19,65.31,1312200.0,50.123,50.146,49.9926,50.0846,1312200.0
2005-09-26 15:00:00,65.31,65.44,65.24,65.33,887100.0,50.0846,50.1843,50.0309,50.1,887100.0
2005-09-26 15:30:00,65.33,65.6,65.33,65.46,1974500.0,50.1,50.307,50.1,50.1997,1974500.0
2005-09-26 16:00:00,65.48,65.63,65.47,65.61,920300.0,50.215,50.33,50.2073,50.3147,920300.0
2005-09-27 09:30:00,65.52,65.59,65.31,65.4,2273200.0,50.2457,50.2993,50.0846,50.1536,2273200.0
2005-09-27 10:00:00,65.37,65.39,65.1,65.22,2932100.0,50.1306,50.146,49.9236,50.0156,2932100.0
2005-09-27 10:30:00,65.21,65.29,65.03,65.04,2871900.0,50.0079,50.0693,49.8699,49.8776,2871900.0
2005-09-27 11:00:00,65.04,65.16,64.97,65.09,2453700.0,49.8776,49.9696,49.8239,49.9159,2453700.0
2005-09-27 11:30:00,65.1,65.15,65.03,65.13,662800.0,49.9236,49.9619,49.8699,49.9466,662800.0
2005-09-27 12:00:00,65.14,65.24,65.09,65.14,720500.0,49.9543,50.0309,49.9159,49.9543,720500.0
2005-09-27 12:30:00,65.13,65.22,65.06,65.13,750700.0,49.9466,50.0156,49.8929,49.9466,750700.0
2005-09-27 13:00:00,65.14,65.17,64.96,65.02,1553200.0,49.9543,49.9773,49.8162,49.8622,1553200.0
2005-09-27 13:30:00,65.02,65.27,65.0,65.18,2028400.0,49.8622,50.0539,49.8469,49.9849,2028400.0
2005-09-27 14:00:00,65.18,65.45,65.18,65.42,2133200.0,49.9849,50.192,49.9849,50.169,2133200.0
2005-09-27 14:30:00,65.43,65.76,65.34,65.74,1683800.0,50.1766,50.4297,50.1076,50.4144,1683800.0
2005-09-27 15:00:00,65.74,65.85,65.68,65.72,1938300.0,50.4144,50.4987,50.3684,50.399,1938300.0
2005-09-27 15:30:00,65.72,65.72,65.38,65.39,3149600.0,50.399,50.399,50.1383,50.146,3149600.0
2005-09-27 16:00:00,65.41,65.44,65.38,65.39,570600.0,50.1613,50.1843,50.1383,50.146,570600.0
2005-09-28 09:30:00,65.57,65.63,65.28,65.44,1666100.0,50.284,50.33,50.0616,50.1843,1666100.0
2005-09-28 10:00:00,65.44,65.52,65.3,65.49,1675700.0,50.1843,50.2457,50.077,50.2227,1675700.0
2005-09-28 10:30:00,65.5,65.64,65.46,65.56,975600.0,50.2303,50.3377,50.1997,50.2763,975600.0
2005-09-28 11:00:00,65.56,65.59,65.35,65.42,680400.0,50.2763,50.2993,50.1153,50.169,680400.0
2005-09-28 11:30:00,65.43,65.44,65.15,65.18,1740600.0,50.1766,50.1843,49.9619,49.9849,1740600.0
2005-09-28 12:00:00,65.18,65.21,64.92,65.02,2475000.0,49.9849,50.0079,49.7855,49.8622,2475000.0
2005-09-28 12:30:00,65.01,65.1,64.98,65.03,529800.0,49.8546,49.9236,49.8316,49.8699,529800.0
2005-09-28 13:00:00,65.03,65.13,64.9,64.91,1032400.0,49.8699,49.9466,49.7702,49.7779,1032400.0
2005-09-28 13:30:00,64.91,64.91,64.74,64.9,2494100.0,49.7779,49.7779,49.6475,49.7702,2494100.0
2005-09-28 14:00:00,64.9,65.37,64.87,65.34,2367800.0,49.7702,50.1306,49.7472,50.1076,2367800.0
2005-09-28 14:30:00,65.35,65.43,65.24,65.28,1496500.0,50.1153,50.1766,50.0309,50.0616,1496500.0
2005-09-28 15:00:00,65.27,65.32,65.14,65.17,686600.0,50.0539,50.0923,49.9543,49.9773,686600.0
2005-09-28 15:30:00,65.18,65.29,65.08,65.15,1847700.0,49.9849,50.0693,49.9082,49.9619,1847700.0
2005-09-28 16:00:00,65.15,65.3,65.14,65.3,321400.0,49.9619,50.077,49.9543,50.077,321400.0
2005-09-29 09:30:00,65.25,65.3,62.3,64.85,1785900.0,50.0386,50.077,47.7763,49.7319,1785900.0
2005-09-29 10:00:00,64.84,65.11,64.81,65.09,1522500.0,49.7242,49.9312,49.7012,49.9159,1522500.0
2005-09-29 10:30:00,65.1,65.19,64.95,64.96,1578900.0,49.9236,49.9926,49.8085,49.8162,1578900.0
2005-09-29 11:00:00,64.96,65.11,64.84,65.07,1550200.0,49.8162,49.9312,49.7242,49.9006,1550200.0
2005-09-29 11:30:00,65.09,65.45,65.04,65.35,1481100.0,49.9159,50.192,49.8776,50.1153,1481100.0
2005-09-29 12:00:00,65.35,65.43,65.27,65.31,594200.0,50.1153,50.1766,50.0539,50.0846,594200.0
2005-09-29 12:30:00,65.32,65.42,65.26,65.41,404000.0,50.0923,50.169,50.0463,50.1613,404000.0
2005-09-29 13:00:00,65.41,65.75,65.4,65.72,1070500.0,50.1613,50.422,50.1536,50.399,1070500.0
2005-09-29 13:30:00,65.72,65.9,65.72,65.8,1315800.0,50.399,50.5371,50.399,50.4604,1315800.0
2005-09-29 14:00:00,65.81,65.95,65.81,65.91,2352100.0,50.4681,50.5754,50.4681,50.5447,2352100.0
2005-09-29 14:30:00,65.92,66.03,65.76,65.85,1702200.0,50.5524,50.6368,50.4297,50.4987,1702200.0
2005-09-29 15:00:00,65.84,66.02,65.75,65.95,1378100.0,50.4911,50.6291,50.422,50.5754,1378100.0
2005-09-29 15:30:00,65.95,66.15,65.85,66.13,4694300.0,50.5754,50.7288,50.4987,50.7135,4694300.0
2005-09-29 16:00:00,66.13,66.15,66.04,66.04,723300.0,50.7135,50.7288,50.6444,50.6444,723300.0
2005-09-30 09:30:00,66.04,66.14,65.79,66.05,3576700.0,50.6444,50.7211,50.4527,50.6521,3576700.0
2005-09-30 10:00:00,66.05,66.21,65.91,66.18,4834300.0,50.6521,50.7748,50.5447,50.7518,4834300.0
2005-09-30 10:30:00,66.18,66.39,66.11,66.33,2770700.0,50.7518,50.9128,50.6981,50.8668,2770700.0
2005-09-30 11:00:00,66.31,66.32,66.05,66.11,2213100.0,50.8515,50.8592,50.6521,50.6981,2213100.0
2005-09-30 11:30:00,66.11,66.18,65.94,65.99,1577500.0,50.6981,50.7518,50.5678,50.6061,1577500.0
2005-09-30 12:00:00,65.99,66.13,65.92,66.09,1294700.0,50.6061,50.7135,50.5524,50.6828,1294700.0
2005-09-30 12:30:00,66.09,66.18,66.07,66.12,407500.0,50.6828,50.7518,50.6674,50.7058,407500.0
2005-09-30 13:00:00,66.11,66.15,66.05,66.14,440100.0,50.6981,50.7288,50.6521,50.7211,440100.0
2005-09-30 13:30:00,66.15,66.21,66.1,66.18,361700.0,50.7288,50.7748,50.6905,50.7518,361700.0
2005-09-30 14:00:00,66.18,66.29,66.15,66.28,752500.0,50.7518,50.8362,50.7288,50.8285,752500.0
2005-09-30 14:30:00,66.28,66.44,66.27,66.33,1114200.0,50.8285,50.9512,50.8208,50.8668,1114200.0
2005-09-30 15:00:00,66.33,66.4,66.23,66.28,1408900.0,50.8668,50.9205,50.7901,50.8285,1408900.0
2005-09-30 15:30:00,66.28,66.37,66.22,66.28,2519800.0,50.8285,50.8975,50.7825,50.8285,2519800.0
2005-09-30 16:00:00,66.28,66.37,66.27,66.36,2023900.0,50.8285,50.8975,50.8208,50.8898,2023900.0
2005-10-03 09:30:00,66.49,66.99,66.39,66.99,5067600.0,50.9895,51.373,50.9128,51.373,5067600.0
2005-10-03 10:00:00,66.98,68.79,66.58,66.66,6723600.0,51.3653,52.7533,51.0586,51.1199,6723600.0
2005-10-03 10:30:00,66.65,66.66,66.48,66.49,1587600.0,51.1122,51.1199,50.9819,50.9895,1587600.0
2005-10-03 11:00:00,66.49,66.8,66.49,66.78,1212100.0,50.9895,51.2273,50.9895,51.2119,1212100.0
2005-10-03 11:30:00,66.78,66.78,66.59,66.63,483800.0,51.2119,51.2119,51.0662,51.0969,483800.0
2005-10-03 12:00:00,66.61,66.72,66.55,66.59,968200.0,51.0816,51.1659,51.0355,51.0662,968200.0
2005-10-03 12:30:00,66.59,66.61,66.48,66.5,666900.0,51.0662,51.0816,50.9819,50.9972,666900.0
2005-10-03 13:00:00,66.5,66.73,66.49,66.61,375200.0,50.9972,51.1736,50.9895,51.0816,375200.0
2005-10-03 13:30:00,66.61,66.72,66.58,66.65,353000.0,51.0816,51.1659,51.0586,51.1122,353000.0
2005-10-03 14:00:00,66.63,66.69,66.46,66.61,785000.0,51.0969,51.1429,50.9665,51.0816,785000.0
2005-10-03 14:30:00,66.61,66.77,66.53,66.68,623700.0,51.0816,51.2043,51.0202,51.1352,623700.0
2005-10-03 15:00:00,66.68,66.79,66.55,66.57,899700.0,51.1352,51.2196,51.0355,51.0509,899700.0
2005-10-03 15:30:00,66.57,66.76,66.55,66.76,2585400.0,51.0509,51.1966,51.0355,51.1966,2585400.0
2005-10-03 16:00:00,66.75,66.8,66.65,66.8,489300.0,51.1889,51.2273,51.1122,51.2273,489300.0
2005-10-04 09:30:00,66.99,67.0,66.65,66.7,925000.0,51.373,51.3806,51.1122,51.1506,925000.0
2005-10-04 10:00:00,66.65,66.93,66.54,66.86,2706600.0,51.1122,51.327,51.0279,51.2733,2706600.0
2005-10-04 10:30:00,66.86,66.86,66.66,66.8,835100.0,51.2733,51.2733,51.1199,51.2273,835100.0
2005-10-04 11:00:00,66.79,66.82,66.62,66.8,290000.0,51.2196,51.2426,51.0892,51.2273,290000.0
2005-10-04 11:30:00,66.8,67.03,66.8,67.03,1087200.0,51.2273,51.4036,51.2273,51.4036,1087200.0
2005-10-04 12:00:00,67.03,67.07,66.97,67.03,740100.0,51.4036,51.4343,51.3576,51.4036,740100.0
2005-10-04 12:30:00,67.03,67.03,66.96,66.99,335900.0,51.4036,51.4036,51.35,51.373,335900.0
2005-10-04 13:00:00,66.98,67.1,66.98,67.07,376700.0,51.3653,51.4573,51.3653,51.4343,376700.0
2005-10-04 13:30:00,67.07,67.07,66.76,66.81,544700.0,51.4343,51.4343,51.1966,51.2349,544700.0
2005-10-04 14:00:00,66.82,66.87,66.62,66.66,945000.0,51.2426,51.2809,51.0892,51.1199,945000.0
2005-10-04 14:30:00,66.65,66.68,66.36,66.37,1680700.0,51.1122,51.1352,50.8898,50.8975,1680700.0
2005-10-04 15:00:00,66.37,66.44,65.97,66.05,2636100.0,50.8975,50.9512,50.5908,50.6521,2636100.0
2005-10-04 15:30:00,66.04,66.09,65.92,65.96,2399600.0,50.6444,50.6828,50.5524,50.5831,2399600.0
2005-10-04 16:00:00,65.96,65.97,65.76,65.76,192900.0,50.5831,50.5908,50.4297,50.4297,192900.0
2005-10-05 09:30:00,65.77,65.77,65.43,65.5,3715700.0,50.4374,50.4374,50.1766,50.2303,3715700.0
2005-10-05 10:00:00,65.5,65.5,64.8,64.97,5842100.0,50.2303,50.2303,49.6935,49.8239,5842100.0
2005-10-05 10:30:00,64.96,65.2,64.86,64.99,3921400.0,49.8162,50.0003,49.7395,49.8392,3921400.0
2005-10-05 11:00:00,64.98,66.0,64.63,64.66,2434200.0,49.8316,50.6138,49.5631,49.5862,2434200.0
2005-10-05 11:30:00,64.66,64.71,64.42,64.54,1550500.0,49.5862,49.6245,49.4021,49.4941,1550500.0
2005-10-05 12:00:00,64.54,64.76,64.46,64.69,1441300.0,49.4941,49.6628,49.4328,49.6092,1441300.0
2005-10-05 12:30:00,64.7,64.89,64.66,64.86,2168800.0,49.6168,49.7625,49.5862,49.7395,2168800.0
2005-10-05 13:00:00,64.87,65.22,64.87,65.15,3946200.0,49.7472,50.0156,49.7472,49.9619,3946200.0
2005-10-05 13:30:00,65.14,65.17,64.88,64.92,627300.0,49.9543,49.9773,49.7549,49.7855,627300.0
2005-10-05 14:00:00,64.92,66.0,64.8,64.88,3074600.0,49.7855,50.6138,49.6935,49.7549,3074600.0
2005-10-05 14:30:00,64.88,64.92,64.6,64.6,2102200.0,49.7549,49.7855,49.5401,49.5401,2102200.0
2005-10-05 15:00:00,64.6,64.63,64.21,64.32,3992000.0,49.5401,49.5631,49.2411,49.3254,3992000.0
2005-10-05 15:30:00,64.32,64.36,64.05,64.09,6063800.0,49.3254,49.3561,49.1184,49.149,6063800.0
2005-10-05 16:00:00,64.09,64.49,64.07,64.1,461800.0,49.149,49.4558,49.1337,49.1567,461800.0
2005-10-06 09:30:00,64.09,64.43,63.78,64.18,6981000.0,49.149,49.4098,48.9113,49.2181,6981000.0
2005-10-06 10:00:00,64.18,65.72,63.69,63.86,4923200.0,49.2181,50.399,48.8423,48.9727,4923200.0
2005-10-06 10:30:00,63.86,64.1,63.64,64.0,5476600.0,48.9727,49.1567,48.8039,49.08,5476600.0
2005-10-06 11:00:00,64.0,66.42,63.94,64.18,4873900.0,49.08,50.9359,49.034,49.2181,4873900.0
2005-10-06 11:30:00,64.17,64.29,64.12,64.24,1884200.0,49.2104,49.3024,49.172,49.2641,1884200.0
2005-10-06 12:00:00,64.23,64.4,64.0,64.05,1039300.0,49.2564,49.3868,49.08,49.1184,1039300.0
2005-10-06 12:30:00,64.05,64.23,63.9,64.17,2245500.0,49.1184,49.2564,49.0033,49.2104,2245500.0
2005-10-06 13:00:00,64.17,64.29,64.02,64.11,1442000.0,49.2104,49.3024,49.0954,49.1644,1442000.0
2005-10-06 13:30:00,64.11,64.23,63.56,63.6,2621000.0,49.1644,49.2564,48.7426,48.7733,2621000.0
2005-10-06 14:00:00,63.61,63.8,63.44,63.64,2983400.0,48.7809,48.9266,48.6506,48.8039,2983400.0
2005-10-06 14:30:00,63.63,63.68,63.39,63.48,3012400.0,48.7963,48.8346,48.6122,48.6812,3012400.0
2005-10-06 15:00:00,63.49,63.51,63.03,63.04,4669500.0,48.6889,48.7042,48.3361,48.3438,4669500.0
2005-10-06 15:30:00,63.02,63.85,62.86,63.67,7920200.0,48.3285,48.965,48.2058,48.8269,7920200.0
2005-10-06 16:00:00,63.67,63.72,63.16,63.56,485700.0,48.8269,48.8653,48.4358,48.7426,485700.0
2005-10-07 09:30:00,64.0,64.18,63.77,64.06,3002500.0,49.08,49.2181,48.9036,49.126,3002500.0
2005-10-07 10:00:00,64.07,64.1,63.62,63.83,2863000.0,49.1337,49.1567,48.7886,48.9496,2863000.0
2005-10-07 10:30:00,63.83,63.95,63.6,63.69,1869200.0,48.9496,49.0417,48.7733,48.8423,1869200.0
2005-10-07 11:00:00,63.69,63.94,63.66,63.93,1653800.0,48.8423,49.034,48.8193,49.0263,1653800.0
2005-10-07 11:30:00,63.93,64.13,63.8,64.06,892900.0,49.0263,49.1797,48.9266,49.126,892900.0
2005-10-07 12:00:00,64.05,64.23,64.0,64.06,1202600.0,49.1184,49.2564,49.08,49.126,1202600.0
2005-10-07 12:30:00,64.06,64.14,64.01,64.04,660600.0,49.126,49.1874,49.0877,49.1107,660600.0
2005-10-07 13:00:00,64.01,64.21,64.01,64.15,575200.0,49.0877,49.2411,49.0877,49.195,575200.0
2005-10-07 13:30:00,64.16,64.19,64.01,64.09,563700.0,49.2027,49.2257,49.0877,49.149,563700.0
2005-10-07 14:00:00,64.09,64.1,63.89,63.94,1661800.0,49.149,49.1567,48.9957,49.034,1661800.0
2005-10-07 14:30:00,63.95,64.24,63.87,64.06,1364700.0,49.0417,49.2641,48.9803,49.126,1364700.0
2005-10-07 15:00:00,64.07,64.17,63.98,64.13,1658500.0,49.1337,49.2104,49.0647,49.1797,1658500.0
2005-10-07 15:30:00,64.13,64.26,64.04,64.05,2716300.0,49.1797,49.2794,49.1107,49.1184,2716300.0
2005-10-07 16:00:00,64.06,64.16,63.99,64.11,477300.0,49.126,49.2027,49.0723,49.1644,477300.0
2005-10-10 09:30:00,64.25,64.28,63.67,63.72,2274400.0,49.2717,49.2947,48.8269,48.8653,2274400.0
2005-10-10 10:00:00,63.7,63.75,62.63,63.64,2957500.0,48.85,48.8883,48.0294,48.8039,2957500.0
2005-10-10 10:30:00,63.64,63.74,63.54,63.63,786200.0,48.8039,48.8806,48.7273,48.7963,786200.0
2005-10-10 11:00:00,63.65,63.86,63.63,63.79,1214000.0,48.8116,48.9727,48.7963,48.919,1214000.0
2005-10-10 11:30:00,63.79,63.83,63.57,63.69,699200.0,48.919,48.9496,48.7503,48.8423,699200.0
2005-10-10 12:00:00,63.69,63.78,63.66,63.76,290900.0,48.8423,48.9113,48.8193,48.896,290900.0
2005-10-10 12:30:00,63.78,63.97,63.74,63.88,623000.0,48.9113,49.057,48.8806,48.988,623000.0
2005-10-10 13:00:00,63.88,63.9,63.78,63.83,285600.0,48.988,49.0033,48.9113,48.9496,285600.0
2005-10-10 13:30:00,63.83,63.92,63.72,63.72,855400.0,48.9496,49.0187,48.8653,48.8653,855400.0
2005-10-10 14:00:00,63.73,63.75,63.47,63.55,677700.0,48.873,48.8883,48.6736,48.7349,677700.0
2005-10-10 14:30:00,63.56,63.63,63.38,63.49,2254100.0,48.7426,48.7963,48.6046,48.6889,2254100.0
2005-10-10 15:00:00,63.49,63.53,63.31,63.37,1407900.0,48.6889,48.7196,48.5509,48.5969,1407900.0
2005-10-10 15:30:00,63.36,63.6,63.3,63.42,1579000.0,48.5892,48.7733,48.5432,48.6352,1579000.0
2005-10-10 16:00:00,63.44,63.47,63.31,63.37,366900.0,48.6506,48.6736,48.5509,48.5969,366900.0
2005-10-11 09:30:00,63.69,63.9,63.56,63.74,2421100.0,48.8423,49.0033,48.7426,48.8806,2421100.0
2005-10-11 10:00:00,63.74,63.78,63.46,63.73,983100.0,48.8806,48.9113,48.6659,48.873,983100.0
2005-10-11 10:30:00,63.74,63.77,63.35,63.43,819300.0,48.8806,48.9036,48.5815,48.6429,819300.0
2005-10-11 11:00:00,63.43,63.46,63.26,63.31,2013700.0,48.6429,48.6659,48.5125,48.5509,2013700.0
2005-10-11 11:30:00,63.32,63.34,63.03,63.12,1803800.0,48.5585,48.5739,48.3361,48.4052,1803800.0
2005-10-11 12:00:00,63.12,63.19,62.84,62.97,2620800.0,48.4052,48.4588,48.1904,48.2901,2620800.0
2005-10-11 12:30:00,62.97,63.06,62.94,62.94,2356000.0,48.2901,48.3592,48.2671,48.2671,2356000.0
2005-10-11 13:00:00,62.95,63.3,62.9,63.18,2139700.0,48.2748,48.5432,48.2365,48.4512,2139700.0
2005-10-11 13:30:00,63.18,63.35,63.11,63.22,1879900.0,48.4512,48.5815,48.3975,48.4819,1879900.0
2005-10-11 14:00:00,63.23,63.52,62.93,63.43,3043800.0,48.4895,48.7119,48.2595,48.6429,3043800.0
2005-10-11 14:30:00,63.42,63.42,63.09,63.15,1433900.0,48.6352,48.6352,48.3822,48.4282,1433900.0
2005-10-11 15:00:00,63.13,63.23,62.74,62.8,3164400.0,48.4128,48.4895,48.1138,48.1598,3164400.0
2005-10-11 15:30:00,62.8,62.8,62.6,62.66,6307000.0,48.1598,48.1598,48.0064,48.0524,6307000.0
2005-10-11 16:00:00,62.67,62.69,62.53,62.53,2027400.0,48.0601,48.0754,47.9527,47.9527,2027400.0
2005-10-12 09:30:00,62.44,62.8,62.28,62.59,9885200.0,47.8837,48.1598,47.761,47.9987,9885200.0
2005-10-12 10:00:00,62.59,62.63,61.94,62.05,9043300.0,47.9987,48.0294,47.5003,47.5846,9043300.0
2005-10-12 10:30:00,62.05,62.13,61.72,61.8,4478900.0,47.5846,47.646,47.3315,47.3929,4478900.0
2005-10-12 11:00:00,61.83,62.08,61.72,62.04,5836500.0,47.4159,47.6076,47.3315,47.5769,5836500.0
2005-10-12 11:30:00,62.07,62.07,61.28,61.35,3889000.0,47.5999,47.5999,46.9941,47.0478,3889000.0
2005-10-12 12:00:00,61.33,61.72,61.25,61.71,3338600.0,47.0325,47.3315,46.9711,47.3239,3338600.0
2005-10-12 12:30:00,61.71,61.8,61.58,61.67,1445000.0,47.3239,47.3929,47.2242,47.2932,1445000.0
2005-10-12 13:00:00,61.68,62.3,61.61,61.95,2536600.0,47.3009,47.7763,47.2472,47.5079,2536600.0
2005-10-12 13:30:00,61.95,61.99,61.69,61.76,4321000.0,47.5079,47.5386,47.3085,47.3622,4321000.0
2005-10-12 14:00:00,61.76,61.86,61.37,61.53,3896100.0,47.3622,47.4389,47.0631,47.1858,3896100.0
2005-10-12 14:30:00,61.53,61.77,61.49,61.58,3935800.0,47.1858,47.3699,47.1552,47.2242,3935800.0
2005-10-12 15:00:00,61.58,61.85,61.48,61.82,1926000.0,47.2242,47.4312,47.1475,47.4082,1926000.0
2005-10-12 15:30:00,61.82,62.04,61.7,61.85,5803400.0,47.4082,47.5769,47.3162,47.4312,5803400.0
2005-10-12 16:00:00,61.85,61.94,61.62,61.63,390300.0,47.4312,47.5003,47.2549,47.2625,390300.0
2005-10-13 09:30:00,61.64,61.8,61.21,61.64,7574800.0,47.2702,47.3929,46.9404,47.2702,7574800.0
2005-10-13 10:00:00,61.65,61.71,61.3,61.53,3015000.0,47.2779,47.3239,47.0095,47.1858,3015000.0
2005-10-13 10:30:00,61.53,61.8,61.32,61.7,2885600.0,47.1858,47.3929,47.0248,47.3162,2885600.0
2005-10-13 11:00:00,61.69,61.8,61.39,61.52,1540900.0,47.3085,47.3929,47.0785,47.1782,1540900.0
2005-10-13 11:30:00,61.52,61.52,61.05,61.1,1800000.0,47.1782,47.1782,46.8177,46.8561,1800000.0
2005-10-13 12:00:00,61.12,61.44,61.1,61.21,5303400.0,46.8714,47.1168,46.8561,46.9404,5303400.0
2005-10-13 12:30:00,61.21,61.73,61.19,61.62,3453900.0,46.9404,47.3392,46.9251,47.2549,3453900.0
2005-10-13 13:00:00,61.63,61.64,61.38,61.4,1826400.0,47.2625,47.2702,47.0708,47.0861,1826400.0
2005-10-13 13:30:00,61.39,61.45,61.11,61.4,909800.0,47.0785,47.1245,46.8637,47.0861,909800.0
2005-10-13 14:00:00,61.41,61.77,61.4,61.53,2580300.0,47.0938,47.3699,47.0861,47.1858,2580300.0
2005-10-13 14:30:00,61.53,62.13,61.51,61.89,4919800.0,47.1858,47.646,47.1705,47.4619,4919800.0
2005-10-13 15:00:00,61.89,62.11,61.8,61.9,2088100.0,47.4619,47.6306,47.3929,47.4696,2088100.0
2005-10-13 15:30:00,61.91,62.14,61.89,61.96,3848600.0,47.4772,47.6536,47.4619,47.5156,3848600.0
2005-10-13 16:00:00,61.97,62.0,61.84,61.85,634600.0,47.5233,47.5463,47.4236,47.4312,634600.0
2005-10-14 09:30:00,62.47,62.53,61.32,62.06,6096600.0,47.9067,47.9527,47.0248,47.5923,6096600.0
2005-10-14 10:00:00,62.06,62.22,61.76,61.79,4503500.0,47.5923,47.715,47.3622,47.3852,4503500.0
2005-10-14 10:30:00,61.8,62.45,61.68,62.32,6709500.0,47.3929,47.8914,47.3009,47.7917,6709500.0
2005-10-14 11:00:00,62.32,62.49,62.2,62.44,1553900.0,47.7917,47.922,47.6996,47.8837,1553900.0
2005-10-14 11:30:00,62.43,62.65,62.38,62.62,1547100.0,47.876,48.0447,47.8377,48.0217,1547100.0
2005-10-14 12:00:00,62.63,62.89,62.63,62.79,4411100.0,48.0294,48.2288,48.0294,48.1521,4411100.0
2005-10-14 12:30:00,62.78,62.79,62.48,62.53,3154700.0,48.1444,48.1521,47.9144,47.9527,3154700.0
2005-10-14 13:00:00,62.52,62.58,62.35,62.5,2027900.0,47.945,47.9911,47.8147,47.9297,2027900.0
2005-10-14 13:30:00,62.5,62.66,62.42,62.65,439800.0,47.9297,48.0524,47.8684,48.0447,439800.0
2005-10-14 14:00:00,62.66,62.7,62.54,62.67,972000.0,48.0524,48.0831,47.9604,48.0601,972000.0
2005-10-14 14:30:00,62.67,62.85,62.58,62.79,1031200.0,48.0601,48.1981,47.9911,48.1521,1031200.0
2005-10-14 15:00:00,62.79,62.94,62.78,62.9,1336800.0,48.1521,48.2671,48.1444,48.2365,1336800.0
2005-10-14 15:30:00,62.9,63.02,62.88,62.95,3675000.0,48.2365,48.3285,48.2211,48.2748,3675000.0
2005-10-14 16:00:00,62.95,63.0,62.87,62.87,366000.0,48.2748,48.3131,48.2134,48.2134,366000.0
2005-10-17 09:30:00,62.86,63.18,62.8,62.96,7133400.0,48.2058,48.4512,48.1598,48.2825,7133400.0
2005-10-17 10:00:00,62.97,63.33,62.89,62.96,3389400.0,48.2901,48.5662,48.2288,48.2825,3389400.0
2005-10-17 10:30:00,62.95,62.96,62.59,62.69,2416800.0,48.2748,48.2825,47.9987,48.0754,2416800.0
2005-10-17 11:00:00,62.69,62.84,62.66,62.69,1547600.0,48.0754,48.1904,48.0524,48.0754,1547600.0
2005-10-17 11:30:00,62.69,62.83,62.58,62.82,1376800.0,48.0754,48.1828,47.9911,48.1751,1376800.0
2005-10-17 12:00:00,62.83,62.84,62.44,62.52,2680000.0,48.1828,48.1904,47.8837,47.945,2680000.0
2005-10-17 12:30:00,62.52,62.53,62.23,62.37,2174600.0,47.945,47.9527,47.7226,47.83,2174600.0
2005-10-17 13:00:00,62.38,62.61,62.3,62.56,975700.0,47.8377,48.0141,47.7763,47.9757,975700.0
2005-10-17 13:30:00,62.56,62.63,62.4,62.58,771300.0,47.9757,48.0294,47.853,47.9911,771300.0
2005-10-17 14:00:00,62.58,62.61,62.41,62.49,421900.0,47.9911,48.0141,47.8607,47.922,421900.0
2005-10-17 14:30:00,62.49,62.68,62.42,62.65,823800.0,47.922,48.0677,47.8684,48.0447,823800.0
2005-10-17 15:00:00,62.64,62.85,62.61,62.83,1260100.0,48.0371,48.1981,48.0141,48.1828,1260100.0
2005-10-17 15:30:00,62.85,63.02,62.83,62.99,3671100.0,48.1981,48.3285,48.1828,48.3055,3671100.0
2005-10-17 16:00:00,62.98,63.16,62.94,63.07,1468900.0,48.2978,48.4358,48.2671,48.3668,1468900.0
2005-10-18 09:30:00,62.9,62.97,62.53,62.59,2899700.0,48.2365,48.2901,47.9527,47.9987,2899700.0
2005-10-18 10:00:00,62.59,62.88,62.51,62.72,3667100.0,47.9987,48.2211,47.9374,48.0984,3667100.0
2005-10-18 10:30:00,62.72,62.88,62.59,62.84,2013300.0,48.0984,48.2211,47.9987,48.1904,2013300.0
2005-10-18 11:00:00,62.82,63.03,62.81,62.82,2426400.0,48.1751,48.3361,48.1674,48.1751,2426400.0
2005-10-18 11:30:00,62.81,62.86,62.72,62.78,472300.0,48.1674,48.2058,48.0984,48.1444,472300.0
2005-10-18 12:00:00,62.77,62.97,62.74,62.78,607800.0,48.1368,48.2901,48.1138,48.1444,607800.0
2005-10-18 12:30:00,62.78,62.85,62.67,62.68,370700.0,48.1444,48.1981,48.0601,48.0677,370700.0
2005-10-18 13:00:00,62.68,62.71,62.27,62.36,4340900.0,48.0677,48.0907,47.7533,47.8223,4340900.0
2005-10-18 13:30:00,62.36,62.4,62.19,62.4,1702100.0,47.8223,47.853,47.692,47.853,1702100.0
2005-10-18 14:00:00,62.38,62.52,62.31,62.39,992000.0,47.8377,47.945,47.784,47.8453,992000.0
2005-10-18 14:30:00,62.39,62.45,62.1,62.23,4203500.0,47.8453,47.8914,47.623,47.7226,4203500.0
2005-10-18 15:00:00,62.23,62.45,62.16,62.39,3195100.0,47.7226,47.8914,47.669,47.8453,3195100.0
2005-10-18 15:30:00,62.38,62.44,62.13,62.18,4394200.0,47.8377,47.8837,47.646,47.6843,4394200.0
2005-10-18 16:00:00,62.18,62.22,62.11,62.22,695300.0,47.6843,47.715,47.6306,47.715,695300.0
2005-10-19 09:30:00,61.91,62.05,61.51,61.64,4477100.0,47.4772,47.5846,47.1705,47.2702,4477100.0
2005-10-19 10:00:00,61.62,61.8,61.38,61.5,3851600.0,47.2549,47.3929,47.0708,47.1628,3851600.0
2005-10-19 10:30:00,61.52,62.06,61.51,61.81,6196400.0,47.1782,47.5923,47.1705,47.4006,6196400.0
2005-10-19 11:00:00,61.8,61.81,61.52,61.56,1744200.0,47.3929,47.4006,47.1782,47.2088,1744200.0
2005-10-19 11:30:00,61.56,61.75,61.38,61.43,1015700.0,47.2088,47.3545,47.0708,47.1091,1015700.0
2005-10-19 12:00:00,61.43,61.8,61.43,61.78,2403800.0,47.1091,47.3929,47.1091,47.3776,2403800.0
2005-10-19 12:30:00,61.78,61.95,61.68,61.78,2715300.0,47.3776,47.5079,47.3009,47.3776,2715300.0
2005-10-19 13:00:00,61.78,62.26,61.65,62.18,2508900.0,47.3776,47.7457,47.2779,47.6843,2508900.0
2005-10-19 13:30:00,62.18,62.39,62.18,62.35,2028800.0,47.6843,47.8453,47.6843,47.8147,2028800.0
2005-10-19 14:00:00,62.36,62.72,62.25,62.72,4464100.0,47.8223,48.0984,47.738,48.0984,4464100.0
2005-10-19 14:30:00,62.73,62.99,62.56,62.86,2962600.0,48.1061,48.3055,47.9757,48.2058,2962600.0
2005-10-19 15:00:00,62.86,65.0,62.86,63.11,3050800.0,48.2058,49.8469,48.2058,48.3975,3050800.0
2005-10-19 15:30:00,63.1,63.49,63.1,63.43,3718400.0,48.3898,48.6889,48.3898,48.6429,3718400.0
2005-10-19 16:00:00,63.41,63.51,63.36,63.5,356000.0,48.6276,48.7042,48.5892,48.6966,356000.0
2005-10-20 09:30:00,63.4,65.34,63.17,63.27,3909200.0,48.6199,50.1076,48.4435,48.5202,3909200.0
2005-10-20 10:00:00,63.27,63.41,63.05,63.19,3683400.0,48.5202,48.6276,48.3515,48.4588,3683400.0
2005-10-20 10:30:00,63.19,63.34,62.98,63.28,2637000.0,48.4588,48.5739,48.2978,48.5279,2637000.0
2005-10-20 11:00:00,63.29,63.29,62.89,63.01,5087700.0,48.5355,48.5355,48.2288,48.3208,5087700.0
2005-10-20 11:30:00,63.01,63.11,62.74,62.89,2507700.0,48.3208,48.3975,48.1138,48.2288,2507700.0
2005-10-20 12:00:00,62.88,62.99,62.58,62.75,2547100.0,48.2211,48.3055,47.9911,48.1214,2547100.0
2005-10-20 12:30:00,62.76,62.92,62.62,62.81,1430100.0,48.1291,48.2518,48.0217,48.1674,1430100.0
2005-10-20 13:00:00,62.8,63.1,62.78,62.84,1919400.0,48.1598,48.3898,48.1444,48.1904,1919400.0
2005-10-20 13:30:00,62.84,63.01,62.65,62.77,1949300.0,48.1904,48.3208,48.0447,48.1368,1949300.0
2005-10-20 14:00:00,62.77,62.82,62.25,62.36,2826100.0,48.1368,48.1751,47.738,47.8223,2826100.0
2005-10-20 14:30:00,62.36,62.48,62.29,62.34,1678200.0,47.8223,47.9144,47.7687,47.807,1678200.0
2005-10-20 15:00:00,62.34,62.51,61.88,61.94,5229000.0,47.807,47.9374,47.4542,47.5003,5229000.0
2005-10-20 15:30:00,61.93,62.53,61.93,62.43,6923000.0,47.4926,47.9527,47.4926,47.876,6923000.0
2005-10-20 16:00:00,62.41,62.52,62.2,62.42,633200.0,47.8607,47.945,47.6996,47.8684,633200.0
2005-10-21 09:30:00,62.63,62.97,62.53,62.9,8231500.0,48.0294,48.2901,47.9527,48.2365,8231500.0
2005-10-21 10:00:00,62.9,63.28,62.83,63.24,6803100.0,48.2365,48.5279,48.1828,48.4972,6803100.0
2005-10-21 10:30:00,63.24,63.31,62.7,62.9,3211600.0,48.4972,48.5509,48.0831,48.2365,3211600.0
2005-10-21 11:00:00,62.9,63.11,62.8,63.02,2092400.0,48.2365,48.3975,48.1598,48.3285,2092400.0
2005-10-21 11:30:00,63.01,63.03,62.71,62.8,1508100.0,48.3208,48.3361,48.0907,48.1598,1508100.0
2005-10-21 12:00:00,62.8,63.0,62.62,62.92,1536700.0,48.1598,48.3131,48.0217,48.2518,1536700.0
2005-10-21 12:30:00,62.93,63.22,62.83,63.22,2492500.0,48.2595,48.4819,48.1828,48.4819,2492500.0
2005-10-21 13:00:00,63.2,63.25,63.06,63.15,1287700.0,48.4665,48.5049,48.3592,48.4282,1287700.0
2005-10-21 13:30:00,63.17,63.38,63.13,63.26,1558500.0,48.4435,48.6046,48.4128,48.5125,1558500.0
2005-10-21 14:00:00,63.26,63.39,63.11,63.16,1780600.0,48.5125,48.6122,48.3975,48.4358,1780600.0
2005-10-21 14:30:00,63.17,63.28,62.96,63.05,1544100.0,48.4435,48.5279,48.2825,48.3515,1544100.0
2005-10-21 15:00:00,63.06,63.12,62.95,63.11,1598200.0,48.3592,48.4052,48.2748,48.3975,1598200.0
2005-10-21 15:30:00,63.11,63.11,62.86,62.92,3449900.0,48.3975,48.3975,48.2058,48.2518,3449900.0
2005-10-21 16:00:00,62.91,63.05,62.87,63.0,1275200.0,48.2441,48.3515,48.2134,48.3131,1275200.0
2005-10-24 09:30:00,63.15,63.74,63.1,63.63,7528700.0,48.4282,48.8806,48.3898,48.7963,7528700.0
2005-10-24 10:00:00,63.61,63.85,63.55,63.55,2927900.0,48.7809,48.965,48.7349,48.7349,2927900.0
2005-10-24 10:30:00,63.55,63.83,63.3,63.45,2328200.0,48.7349,48.9496,48.5432,48.6582,2328200.0
2005-10-24 11:00:00,63.45,63.8,63.4,63.77,3155000.0,48.6582,48.9266,48.6199,48.9036,3155000.0
2005-10-24 11:30:00,63.77,63.85,63.7,63.72,1212800.0,48.9036,48.965,48.85,48.8653,1212800.0
2005-10-24 12:00:00,63.72,63.96,62.92,63.95,1952000.0,48.8653,49.0493,48.2518,49.0417,1952000.0
2005-10-24 12:30:00,63.95,63.98,63.89,63.93,892400.0,49.0417,49.0647,48.9957,49.0263,892400.0
2005-10-24 13:00:00,63.93,64.05,63.82,63.89,811000.0,49.0263,49.1184,48.942,48.9957,811000.0
2005-10-24 13:30:00,63.88,64.03,63.86,64.01,611800.0,48.988,49.103,48.9727,49.0877,611800.0
2005-10-24 14:00:00,64.01,64.05,63.92,63.96,792600.0,49.0877,49.1184,49.0187,49.0493,792600.0
2005-10-24 14:30:00,63.97,64.02,63.81,63.85,852400.0,49.057,49.0954,48.9343,48.965,852400.0
2005-10-24 15:00:00,63.84,64.11,63.81,64.06,1088100.0,48.9573,49.1644,48.9343,49.126,1088100.0
2005-10-24 15:30:00,64.06,64.29,64.06,64.28,2431600.0,49.126,49.3024,49.126,49.2947,2431600.0
2005-10-24 16:00:00,64.28,64.33,64.23,64.3,294400.0,49.2947,49.3331,49.2564,49.3101,294400.0
2005-10-25 09:30:00,64.21,64.28,63.92,64.16,3243100.0,49.2411,49.2947,49.0187,49.2027,3243100.0
2005-10-25 10:00:00,64.16,64.4,63.91,64.38,3182600.0,49.2027,49.3868,49.011,49.3714,3182600.0
2005-10-25 10:30:00,64.4,64.4,64.08,64.08,1976100.0,49.3868,49.3868,49.1414,49.1414,1976100.0
2005-10-25 11:00:00,64.1,64.13,63.69,63.73,2815400.0,49.1567,49.1797,48.8423,48.873,2815400.0
2005-10-25 11:30:00,63.71,63.85,63.6,63.64,2756000.0,48.8576,48.965,48.7733,48.8039,2756000.0
2005-10-25 12:00:00,63.64,63.85,63.64,63.68,1458700.0,48.8039,48.965,48.8039,48.8346,1458700.0
2005-10-25 12:30:00,63.67,63.7,63.44,63.5,1730300.0,48.8269,48.85,48.6506,48.6966,1730300.0
2005-10-25 13:00:00,63.49,63.6,63.37,63.54,1413100.0,48.6889,48.7733,48.5969,48.7273,1413100.0
2005-10-25 13:30:00,63.51,63.54,63.27,63.34,1896000.0,48.7042,48.7273,48.5202,48.5739,1896000.0
2005-10-25 14:00:00,63.35,63.43,63.29,63.34,1005800.0,48.5815,48.6429,48.5355,48.5739,1005800.0
2005-10-25 14:30:00,63.35,63.74,63.32,63.69,3582300.0,48.5815,48.8806,48.5585,48.8423,3582300.0
2005-10-25 15:00:00,63.69,63.7,63.41,63.61,1051200.0,48.8423,48.85,48.6276,48.7809,1051200.0
2005-10-25 15:30:00,63.62,64.0,63.55,64.0,3185200.0,48.7886,49.08,48.7349,49.08,3185200.0
2005-10-25 16:00:00,64.0,64.03,63.93,63.93,252100.0,49.08,49.103,49.0263,49.0263,252100.0
2005-10-26 09:30:00,63.7,64.09,63.61,64.08,4434700.0,48.85,49.149,48.7809,49.1414,4434700.0
2005-10-26 10:00:00,64.05,64.4,63.91,64.32,2944400.0,49.1184,49.3868,49.011,49.3254,2944400.0
2005-10-26 10:30:00,64.31,64.37,64.08,64.19,2557200.0,49.3177,49.3638,49.1414,49.2257,2557200.0
2005-10-26 11:00:00,64.18,64.59,64.06,64.53,2587600.0,49.2181,49.5325,49.126,49.4865,2587600.0
2005-10-26 11:30:00,64.54,64.55,64.24,64.27,968800.0,49.4941,49.5018,49.2641,49.2871,968800.0
2005-10-26 12:00:00,64.27,64.34,64.2,64.28,526900.0,49.2871,49.3408,49.2334,49.2947,526900.0
2005-10-26 12:30:00,64.28,64.34,64.11,64.24,758900.0,49.2947,49.3408,49.1644,49.2641,758900.0
2005-10-26 13:00:00,64.24,64.27,63.75,63.84,3094700.0,49.2641,49.2871,48.8883,48.9573,3094700.0
2005-10-26 13:30:00,63.84,63.86,63.43,63.55,1794700.0,48.9573,48.9727,48.6429,48.7349,1794700.0
2005-10-26 14:00:00,63.55,63.91,63.53,63.83,1566500.0,48.7349,49.011,48.7196,48.9496,1566500.0
2005-10-26 14:30:00,63.83,63.85,63.52,63.6,1097600.0,48.9496,48.965,48.7119,48.7733,1097600.0
2005-10-26 15:00:00,63.57,63.84,63.52,63.68,967800.0,48.7503,48.9573,48.7119,48.8346,967800.0
2005-10-26 15:30:00,63.67,63.71,63.31,63.43,3546300.0,48.8269,48.8576,48.5509,48.6429,3546300.0
2005-10-26 16:00:00,63.44,63.54,63.4,63.48,928000.0,48.6506,48.7273,48.6199,48.6812,928000.0
2005-10-27 09:30:00,63.26,63.33,62.86,62.94,3574600.0,48.5125,48.5662,48.2058,48.2671,3574600.0
2005-10-27 10:00:00,62.94,63.0,62.72,62.75,1978900.0,48.2671,48.3131,48.0984,48.1214,1978900.0
2005-10-27 10:30:00,62.73,62.73,62.53,62.67,3194600.0,48.1061,48.1061,47.9527,48.0601,3194600.0
2005-10-27 11:00:00,62.66,62.85,62.62,62.81,1345700.0,48.0524,48.1981,48.0217,48.1674,1345700.0
2005-10-27 11:30:00,62.8,62.81,62.56,62.66,801300.0,48.1598,48.1674,47.9757,48.0524,801300.0
2005-10-27 12:00:00,62.66,62.77,62.62,62.73,373100.0,48.0524,48.1368,48.0217,48.1061,373100.0
2005-10-27 12:30:00,62.72,62.83,62.66,62.74,474000.0,48.0984,48.1828,48.0524,48.1138,474000.0
2005-10-27 13:00:00,62.74,63.41,62.25,62.31,3621900.0,48.1138,48.6276,47.738,47.784,3621900.0
2005-10-27 13:30:00,62.3,62.52,62.3,62.5,742500.0,47.7763,47.945,47.7763,47.9297,742500.0
2005-10-27 14:00:00,62.48,62.49,62.32,62.35,959500.0,47.9144,47.922,47.7917,47.8147,959500.0
2005-10-27 14:30:00,62.34,62.35,62.11,62.12,2795200.0,47.807,47.8147,47.6306,47.6383,2795200.0
2005-10-27 15:00:00,62.11,62.14,61.94,62.04,2956200.0,47.6306,47.6536,47.5003,47.5769,2956200.0
2005-10-27 15:30:00,62.03,62.35,62.03,62.12,2447600.0,47.5693,47.8147,47.5693,47.6383,2447600.0
2005-10-27 16:00:00,62.12,62.22,62.1,62.2,470500.0,47.6383,47.715,47.623,47.6996,470500.0
2005-10-28 09:30:00,62.44,62.77,62.4,62.43,6185600.0,47.8837,48.1368,47.853,47.876,6185600.0
2005-10-28 10:00:00,62.42,62.46,62.25,62.39,2122100.0,47.8684,47.899,47.738,47.8453,2122100.0
2005-10-28 10:30:00,62.38,62.38,62.01,62.21,2478700.0,47.8377,47.8377,47.5539,47.7073,2478700.0
2005-10-28 11:00:00,62.22,62.62,62.21,62.61,3948500.0,47.715,48.0217,47.7073,48.0141,3948500.0
2005-10-28 11:30:00,62.62,62.9,62.43,62.9,3737600.0,48.0217,48.2365,47.876,48.2365,3737600.0
2005-10-28 12:00:00,62.89,63.0,62.78,62.82,1813400.0,48.2288,48.3131,48.1444,48.1751,1813400.0
2005-10-28 12:30:00,62.82,62.86,62.56,62.65,1181100.0,48.1751,48.2058,47.9757,48.0447,1181100.0
2005-10-28 13:00:00,62.64,62.85,62.63,62.71,547500.0,48.0371,48.1981,48.0294,48.0907,547500.0
2005-10-28 13:30:00,62.71,62.81,62.6,62.77,751800.0,48.0907,48.1674,48.0064,48.1368,751800.0
2005-10-28 14:00:00,62.77,63.09,62.77,63.02,2173400.0,48.1368,48.3822,48.1368,48.3285,2173400.0
2005-10-28 14:30:00,63.02,63.23,62.92,63.17,1705500.0,48.3285,48.4895,48.2518,48.4435,1705500.0
2005-10-28 15:00:00,63.17,63.24,62.97,62.99,1442000.0,48.4435,48.4972,48.2901,48.3055,1442000.0
2005-10-28 15:30:00,62.97,63.27,62.92,63.05,3127500.0,48.2901,48.5202,48.2518,48.3515,3127500.0
2005-10-28 16:00:00,63.03,63.19,62.97,63.02,801500.0,48.3361,48.4588,48.2901,48.3285,801500.0
2005-10-31 09:30:00,63.44,64.14,63.41,64.07,3936900.0,48.6506,49.1874,48.6276,49.1337,3936900.0
2005-10-31 10:00:00,64.06,64.29,63.87,64.26,2865200.0,49.126,49.3024,48.9803,49.2794,2865200.0
2005-10-31 10:30:00,64.27,64.55,64.24,64.25,3486100.0,49.2871,49.5018,49.2641,49.2717,3486100.0
2005-10-31 11:00:00,64.25,64.27,64.13,64.26,1011200.0,49.2717,49.2871,49.1797,49.2794,1011200.0
2005-10-31 11:30:00,64.25,64.29,63.97,64.02,2399000.0,49.2717,49.3024,49.057,49.0954,2399000.0
2005-10-31 12:00:00,64.02,64.21,63.9,64.03,1607300.0,49.0954,49.2411,49.0033,49.103,1607300.0
2005-10-31 12:30:00,64.01,64.14,63.94,64.11,1721100.0,49.0877,49.1874,49.034,49.1644,1721100.0
2005-10-31 13:00:00,64.11,64.32,64.05,64.21,1501900.0,49.1644,49.3254,49.1184,49.2411,1501900.0
2005-10-31 13:30:00,64.21,64.22,64.02,64.11,967900.0,49.2411,49.2487,49.0954,49.1644,967900.0
2005-10-31 14:00:00,64.1,64.35,64.03,64.18,1567700.0,49.1567,49.3484,49.103,49.2181,1567700.0
2005-10-31 14:30:00,64.17,64.45,64.16,64.4,1216600.0,49.2104,49.4251,49.2027,49.3868,1216600.0
2005-10-31 15:00:00,64.4,64.54,64.36,64.48,3702000.0,49.3868,49.4941,49.3561,49.4481,3702000.0
2005-10-31 15:30:00,64.49,64.52,64.17,64.17,5782900.0,49.4558,49.4788,49.2104,49.2104,5782900.0
2005-10-31 16:00:00,64.16,64.23,63.71,63.76,799900.0,49.2027,49.2564,48.8576,48.896,799900.0
2005-11-01 09:30:00,64.05,64.1,63.65,63.68,3412800.0,49.1184,49.1567,48.8116,48.8346,3412800.0
2005-11-01 10:00:00,63.68,64.08,63.6,63.9,5043300.0,48.8346,49.1414,48.7733,49.0033,5043300.0
2005-11-01 10:30:00,63.9,63.95,63.66,63.93,3292100.0,49.0033,49.0417,48.8193,49.0263,3292100.0
2005-11-01 11:00:00,63.94,63.94,63.78,63.88,743700.0,49.034,49.034,48.9113,48.988,743700.0
2005-11-01 11:30:00,63.87,63.95,63.83,63.95,1467500.0,48.9803,49.0417,48.9496,49.0417,1467500.0
2005-11-01 12:00:00,63.95,64.08,63.88,63.9,1736300.0,49.0417,49.1414,48.988,49.0033,1736300.0
2005-11-01 12:30:00,63.9,63.99,63.88,63.93,532300.0,49.0033,49.0723,48.988,49.0263,532300.0
2005-11-01 13:00:00,63.92,64.08,63.92,63.99,434700.0,49.0187,49.1414,49.0187,49.0723,434700.0
2005-11-01 13:30:00,63.98,64.02,63.91,64.01,344100.0,49.0647,49.0954,49.011,49.0877,344100.0
2005-11-01 14:00:00,64.02,64.27,63.86,64.25,3087400.0,49.0954,49.2871,48.9727,49.2717,3087400.0
2005-11-01 14:30:00,64.26,64.37,63.89,63.9,2996300.0,49.2794,49.3638,48.9957,49.0033,2996300.0
2005-11-01 15:00:00,63.89,64.0,63.7,63.91,2369300.0,48.9957,49.08,48.85,49.011,2369300.0
2005-11-01 15:30:00,63.91,64.01,63.8,63.99,2382400.0,49.011,49.0877,48.9266,49.0723,2382400.0
2005-11-01 16:00:00,63.99,64.19,63.98,64.18,171200.0,49.0723,49.2257,49.0647,49.2181,171200.0
2005-11-02 09:30:00,63.92,64.59,63.85,64.42,3339400.0,49.0187,49.5325,48.965,49.4021,3339400.0
2005-11-02 10:00:00,64.42,64.56,64.32,64.37,2419900.0,49.4021,49.5095,49.3254,49.3638,2419900.0
2005-11-02 10:30:00,64.37,64.78,64.36,64.75,3730600.0,49.3638,49.6782,49.3561,49.6552,3730600.0
2005-11-02 11:00:00,64.74,64.95,64.74,64.9,5083300.0,49.6475,49.8085,49.6475,49.7702,5083300.0
2005-11-02 11:30:00,64.91,64.95,64.82,64.88,1271600.0,49.7779,49.8085,49.7089,49.7549,1271600.0
2005-11-02 12:00:00,64.88,64.95,64.76,64.84,1023700.0,49.7549,49.8085,49.6628,49.7242,1023700.0
2005-11-02 12:30:00,64.84,65.09,64.75,65.02,2743600.0,49.7242,49.9159,49.6552,49.8622,2743600.0
2005-11-02 13:00:00,65.02,65.1,64.98,65.01,1460900.0,49.8622,49.9236,49.8316,49.8546,1460900.0
2005-11-02 13:30:00,65.0,65.14,64.96,65.04,1565200.0,49.8469,49.9543,49.8162,49.8776,1565200.0
2005-11-02 14:00:00,65.05,65.19,65.0,65.19,1555400.0,49.8852,49.9926,49.8469,49.9926,1555400.0
2005-11-02 14:30:00,65.19,65.22,65.03,65.1,1695700.0,49.9926,50.0156,49.8699,49.9236,1695700.0
2005-11-02 15:00:00,65.1,65.3,65.03,65.28,1562600.0,49.9236,50.077,49.8699,50.0616,1562600.0
2005-11-02 15:30:00,65.28,65.39,65.18,65.38,3361400.0,50.0616,50.146,49.9849,50.1383,3361400.0
2005-11-02 16:00:00,65.38,65.39,65.27,65.38,522300.0,50.1383,50.146,50.0539,50.1383,522300.0
2005-11-03 09:30:00,65.78,66.16,65.73,66.07,6208700.0,50.4451,50.7365,50.4067,50.6674,6208700.0
2005-11-03 10:00:00,66.07,66.08,65.01,65.7,8607300.0,50.6674,50.6751,49.8546,50.3837,8607300.0
2005-11-03 10:30:00,65.71,66.05,65.66,65.93,5603300.0,50.3914,50.6521,50.353,50.5601,5603300.0
2005-11-03 11:00:00,65.92,66.11,65.9,66.02,1746800.0,50.5524,50.6981,50.5371,50.6291,1746800.0
2005-11-03 11:30:00,66.02,66.09,65.89,65.91,1765300.0,50.6291,50.6828,50.5294,50.5447,1765300.0
2005-11-03 12:00:00,65.88,66.09,65.88,66.06,1047200.0,50.5217,50.6828,50.5217,50.6598,1047200.0
2005-11-03 12:30:00,66.05,66.09,65.92,65.97,1472600.0,50.6521,50.6828,50.5524,50.5908,1472600.0
2005-11-03 13:00:00,65.96,66.0,65.89,65.95,574600.0,50.5831,50.6138,50.5294,50.5754,574600.0
2005-11-03 13:30:00,65.96,65.97,65.78,65.82,1138100.0,50.5831,50.5908,50.4451,50.4757,1138100.0
2005-11-03 14:00:00,65.81,65.95,65.71,65.73,2407100.0,50.4681,50.5754,50.3914,50.4067,2407100.0
2005-11-03 14:30:00,65.73,65.81,63.73,65.61,2756100.0,50.4067,50.4681,48.873,50.3147,2756100.0
2005-11-03 15:00:00,65.61,65.61,65.27,65.46,3506700.0,50.3147,50.3147,50.0539,50.1997,3506700.0
2005-11-03 15:30:00,65.46,65.72,65.36,65.6,2586900.0,50.1997,50.399,50.123,50.307,2586900.0
2005-11-03 16:00:00,65.61,65.61,65.56,65.6,490100.0,50.3147,50.3147,50.2763,50.307,490100.0
2005-11-04 09:30:00,65.58,65.77,65.4,65.61,3518800.0,50.2917,50.4374,50.1536,50.3147,3518800.0
2005-11-04 10:00:00,65.62,65.7,65.34,65.45,2482300.0,50.3224,50.3837,50.1076,50.192,2482300.0
2005-11-04 10:30:00,65.44,65.48,65.04,65.18,2690100.0,50.1843,50.215,49.8776,49.9849,2690100.0
2005-11-04 11:00:00,65.15,65.3,65.12,65.2,1394300.0,49.9619,50.077,49.9389,50.0003,1394300.0
2005-11-04 11:30:00,65.2,65.24,65.05,65.19,1881500.0,50.0003,50.0309,49.8852,49.9926,1881500.0
2005-11-04 12:00:00,65.18,65.33,65.09,65.3,976200.0,49.9849,50.1,49.9159,50.077,976200.0
2005-11-04 12:30:00,65.28,65.49,65.26,65.39,1957100.0,50.0616,50.2227,50.0463,50.146,1957100.0
2005-11-04 13:00:00,65.38,65.4,65.15,65.23,1061500.0,50.1383,50.1536,49.9619,50.0233,1061500.0
2005-11-04 13:30:00,65.22,65.29,65.16,65.17,827200.0,50.0156,50.0693,49.9696,49.9773,827200.0
2005-11-04 14:00:00,65.16,65.36,65.13,65.27,801900.0,49.9696,50.123,49.9466,50.0539,801900.0
2005-11-04 14:30:00,65.26,65.28,64.94,65.13,1887300.0,50.0463,50.0616,49.8009,49.9466,1887300.0
2005-11-04 15:00:00,65.14,65.22,65.06,65.11,1053100.0,49.9543,50.0156,49.8929,49.9312,1053100.0
2005-11-04 15:30:00,65.12,65.49,65.08,65.48,2201500.0,49.9389,50.2227,49.9082,50.215,2201500.0
2005-11-04 16:00:00,65.49,65.6,65.49,65.53,6509300.0,50.2227,50.307,50.2227,50.2533,6509300.0
2005-11-07 09:30:00,65.73,65.9,65.5,65.6,2005900.0,50.4067,50.5371,50.2303,50.307,2005900.0
2005-11-07 10:00:00,65.61,65.66,65.28,65.33,1852900.0,50.3147,50.353,50.0616,50.1,1852900.0
2005-11-07 10:30:00,65.32,65.56,65.3,65.54,664500.0,50.0923,50.2763,50.077,50.261,664500.0
2005-11-07 11:00:00,65.54,65.55,65.26,65.38,740800.0,50.261,50.2687,50.0463,50.1383,740800.0
2005-11-07 11:30:00,65.39,65.55,65.37,65.39,521600.0,50.146,50.2687,50.1306,50.146,521600.0
2005-11-07 12:00:00,65.4,65.65,65.34,65.61,1015400.0,50.1536,50.3454,50.1076,50.3147,1015400.0
2005-11-07 12:30:00,65.61,65.76,65.49,65.74,1826100.0,50.3147,50.4297,50.2227,50.4144,1826100.0
2005-11-07 13:00:00,65.74,65.76,65.59,65.63,634000.0,50.4144,50.4297,50.2993,50.33,634000.0
2005-11-07 13:30:00,65.63,65.72,65.57,65.57,655000.0,50.33,50.399,50.284,50.284,655000.0
2005-11-07 14:00:00,65.56,65.93,65.51,65.93,1758300.0,50.2763,50.5601,50.238,50.5601,1758300.0
2005-11-07 14:30:00,65.94,66.05,65.9,65.98,1399000.0,50.5678,50.6521,50.5371,50.5984,1399000.0
2005-11-07 15:00:00,65.98,66.01,65.58,65.6,3739600.0,50.5984,50.6214,50.2917,50.307,3739600.0
2005-11-07 15:30:00,65.59,65.82,65.5,65.73,2106500.0,50.2993,50.4757,50.2303,50.4067,2106500.0
2005-11-07 16:00:00,65.74,65.77,65.63,65.67,332400.0,50.4144,50.4374,50.33,50.3607,332400.0
2005-11-08 09:30:00,65.43,65.43,65.1,65.17,3839200.0,50.1766,50.1766,49.9236,49.9773,3839200.0
2005-11-08 10:00:00,65.17,65.28,65.06,65.25,3130000.0,49.9773,50.0616,49.8929,50.0386,3130000.0
2005-11-08 10:30:00,65.24,65.36,65.19,65.2,1518900.0,50.0309,50.123,49.9926,50.0003,1518900.0
2005-11-08 11:00:00,65.21,65.45,65.13,65.39,1541700.0,50.0079,50.192,49.9466,50.146,1541700.0
2005-11-08 11:30:00,65.38,65.57,65.25,65.51,1543800.0,50.1383,50.284,50.0386,50.238,1543800.0
2005-11-08 12:00:00,65.51,65.53,65.27,65.44,732600.0,50.238,50.2533,50.0539,50.1843,732600.0
2005-11-08 12:30:00,65.45,65.49,65.23,65.3,554400.0,50.192,50.2227,50.0233,50.077,554400.0
2005-11-08 13:00:00,65.29,65.39,65.14,65.37,662000.0,50.0693,50.146,49.9543,50.1306,662000.0
2005-11-08 13:30:00,65.38,65.45,65.13,65.22,645600.0,50.1383,50.192,49.9466,50.0156,645600.0
2005-11-08 14:00:00,65.21,65.37,65.17,65.21,560700.0,50.0079,50.1306,49.9773,50.0079,560700.0
2005-11-08 14:30:00,65.2,65.31,65.14,65.26,496300.0,50.0003,50.0846,49.9543,50.0463,496300.0
2005-11-08 15:00:00,65.26,65.48,65.26,65.45,1189900.0,50.0463,50.215,50.0463,50.192,1189900.0
2005-11-08 15:30:00,65.46,65.47,65.18,65.28,2621700.0,50.1997,50.2073,49.9849,50.0616,2621700.0
2005-11-08 16:00:00,65.28,65.55,65.27,65.51,598400.0,50.0616,50.2687,50.0539,50.238,598400.0
2005-11-09 09:30:00,65.42,65.49,65.11,65.18,1643900.0,50.169,50.2227,49.9312,49.9849,1643900.0
2005-11-09 10:00:00,65.18,65.3,65.12,65.24,812300.0,49.9849,50.077,49.9389,50.0309,812300.0
2005-11-09 10:30:00,65.23,65.44,65.22,65.26,1237000.0,50.0233,50.1843,50.0156,50.0463,1237000.0
2005-11-09 11:00:00,65.25,65.26,65.13,65.17,711900.0,50.0386,50.0463,49.9466,49.9773,711900.0
2005-11-09 11:30:00,65.18,65.41,65.15,65.39,1030100.0,49.9849,50.1613,49.9619,50.146,1030100.0
2005-11-09 12:00:00,65.4,65.89,65.3,65.86,4838500.0,50.1536,50.5294,50.077,50.5064,4838500.0
2005-11-09 12:30:00,65.86,66.09,65.77,66.06,4398500.0,50.5064,50.6828,50.4374,50.6598,4398500.0
2005-11-09 13:00:00,66.05,66.1,65.96,65.96,733100.0,50.6521,50.6905,50.5831,50.5831,733100.0
2005-11-09 13:30:00,65.97,66.01,65.83,65.89,704800.0,50.5908,50.6214,50.4834,50.5294,704800.0
2005-11-09 14:00:00,65.88,65.94,65.77,65.81,837200.0,50.5217,50.5678,50.4374,50.4681,837200.0
2005-11-09 14:30:00,65.81,65.93,65.57,65.63,2083000.0,50.4681,50.5601,50.284,50.33,2083000.0
2005-11-09 15:00:00,65.64,65.85,65.62,65.81,968500.0,50.3377,50.4987,50.3224,50.4681,968500.0
2005-11-09 15:30:00,65.82,65.84,65.56,65.59,2982800.0,50.4757,50.4911,50.2763,50.2993,2982800.0
2005-11-09 16:00:00,65.61,65.71,65.58,65.71,430900.0,50.3147,50.3914,50.2917,50.3914,430900.0
2005-11-10 09:30:00,65.64,65.65,65.3,65.34,2231000.0,50.3377,50.3454,50.077,50.1076,2231000.0
2005-11-10 10:00:00,65.35,65.39,64.83,65.02,4470400.0,50.1153,50.146,49.7165,49.8622,4470400.0
2005-11-10 10:30:00,65.02,65.05,64.74,65.04,2524700.0,49.8622,49.8852,49.6475,49.8776,2524700.0
2005-11-10 11:00:00,65.04,65.14,64.9,64.99,2515500.0,49.8776,49.9543,49.7702,49.8392,2515500.0
2005-11-10 11:30:00,64.99,65.08,64.85,65.02,1674800.0,49.8392,49.9082,49.7319,49.8622,1674800.0
2005-11-10 12:00:00,65.03,65.13,64.96,65.11,468200.0,49.8699,49.9466,49.8162,49.9312,468200.0
2005-11-10 12:30:00,65.11,65.2,65.0,65.07,2595500.0,49.9312,50.0003,49.8469,49.9006,2595500.0
2005-11-10 13:00:00,65.06,65.4,65.06,65.39,2002500.0,49.8929,50.1536,49.8929,50.146,2002500.0
2005-11-10 13:30:00,65.39,65.93,65.3,65.86,2610000.0,50.146,50.5601,50.077,50.5064,2610000.0
2005-11-10 14:00:00,65.86,66.01,65.84,66.0,2057000.0,50.5064,50.6214,50.4911,50.6138,2057000.0
2005-11-10 14:30:00,66.01,66.25,66.01,66.22,3051800.0,50.6214,50.8055,50.6214,50.7825,3051800.0
2005-11-10 15:00:00,66.22,66.24,66.05,66.13,2697900.0,50.7825,50.7978,50.6521,50.7135,2697900.0
2005-11-10 15:30:00,66.13,66.24,66.04,66.14,2995500.0,50.7135,50.7978,50.6444,50.7211,2995500.0
2005-11-10 16:00:00,66.13,66.17,65.4,66.03,821100.0,50.7135,50.7441,50.1536,50.6368,821100.0
2005-11-11 09:30:00,66.14,66.4,65.23,66.21,2695700.0,50.7211,50.9205,50.0233,50.7748,2695700.0
2005-11-11 10:00:00,66.21,66.22,65.95,66.18,2981700.0,50.7748,50.7825,50.5754,50.7518,2981700.0
2005-11-11 10:30:00,66.17,66.25,66.12,66.19,1267000.0,50.7441,50.8055,50.7058,50.7595,1267000.0
2005-11-11 11:00:00,66.21,66.34,66.16,66.29,1700900.0,50.7748,50.8745,50.7365,50.8362,1700900.0
2005-11-11 11:30:00,66.29,66.3,66.05,66.06,817100.0,50.8362,50.8438,50.6521,50.6598,817100.0
2005-11-11 12:00:00,66.07,66.12,66.01,66.1,364500.0,50.6674,50.7058,50.6214,50.6905,364500.0
2005-11-11 12:30:00,66.09,66.22,66.09,66.12,379700.0,50.6828,50.7825,50.6828,50.7058,379700.0
2005-11-11 13:00:00,66.12,66.2,66.07,66.1,491900.0,50.7058,50.7671,50.6674,50.6905,491900.0
2005-11-11 13:30:00,66.11,66.17,66.09,66.17,139100.0,50.6981,50.7441,50.6828,50.7441,139100.0
2005-11-11 14:00:00,66.17,66.33,66.15,66.27,1236600.0,50.7441,50.8668,50.7288,50.8208,1236600.0
2005-11-11 14:30:00,66.28,66.48,66.26,66.38,1842600.0,50.8285,50.9819,50.8132,50.9052,1842600.0
2005-11-11 15:00:00,66.38,66.41,66.32,66.37,543200.0,50.9052,50.9282,50.8592,50.8975,543200.0
2005-11-11 15:30:00,66.4,66.49,63.91,66.32,1883300.0,50.9205,50.9895,49.011,50.8592,1883300.0
2005-11-11 16:00:00,66.33,66.46,66.31,66.43,575400.0,50.8668,50.9665,50.8515,50.9435,575400.0
2005-11-14 09:30:00,66.51,66.55,66.25,66.28,2112400.0,51.0049,51.0355,50.8055,50.8285,2112400.0
2005-11-14 10:00:00,66.31,66.43,66.09,66.11,1930800.0,50.8515,50.9435,50.6828,50.6981,1930800.0
2005-11-14 10:30:00,66.11,66.27,66.11,66.15,938900.0,50.6981,50.8208,50.6981,50.7288,938900.0
2005-11-14 11:00:00,66.15,66.21,66.05,66.12,2564100.0,50.7288,50.7748,50.6521,50.7058,2564100.0
2005-11-14 11:30:00,66.15,66.15,65.91,66.0,2556300.0,50.7288,50.7288,50.5447,50.6138,2556300.0
2005-11-14 12:00:00,66.0,66.13,65.94,66.13,1880400.0,50.6138,50.7135,50.5678,50.7135,1880400.0
2005-11-14 12:30:00,66.11,66.15,65.94,65.94,1573500.0,50.6981,50.7288,50.5678,50.5678,1573500.0
2005-11-14 13:00:00,65.94,66.04,65.85,65.97,829000.0,50.5678,50.6444,50.4987,50.5908,829000.0
2005-11-14 13:30:00,65.96,66.34,65.85,66.06,834400.0,50.5831,50.8745,50.4987,50.6598,834400.0
2005-11-14 14:00:00,66.06,66.25,65.84,65.94,935800.0,50.6598,50.8055,50.4911,50.5678,935800.0
2005-11-14 14:30:00,65.94,66.09,65.89,65.93,1641400.0,50.5678,50.6828,50.5294,50.5601,1641400.0
2005-11-14 15:00:00,65.93,66.01,65.75,65.88,1379300.0,50.5601,50.6214,50.422,50.5217,1379300.0
2005-11-14 15:30:00,65.88,66.09,65.84,66.09,2177700.0,50.5217,50.6828,50.4911,50.6828,2177700.0
2005-11-14 16:00:00,66.09,66.21,66.07,66.21,404200.0,50.6828,50.7748,50.6674,50.7748,404200.0
2005-11-15 09:30:00,66.09,66.16,65.65,65.67,4405900.0,50.6828,50.7365,50.3454,50.3607,4405900.0
2005-11-15 10:00:00,65.67,65.75,65.54,65.59,1939000.0,50.3607,50.422,50.261,50.2993,1939000.0
2005-11-15 10:30:00,65.59,65.88,65.47,65.78,4033600.0,50.2993,50.5217,50.2073,50.4451,4033600.0
2005-11-15 11:00:00,65.79,65.85,65.69,65.82,835100.0,50.4527,50.4987,50.376,50.4757,835100.0
2005-11-15 11:30:00,65.82,66.08,65.75,66.06,2501400.0,50.4757,50.6751,50.422,50.6598,2501400.0
2005-11-15 12:00:00,66.07,66.24,66.02,66.15,1737600.0,50.6674,50.7978,50.6291,50.7288,1737600.0
2005-11-15 12:30:00,66.15,66.18,65.99,66.16,702600.0,50.7288,50.7518,50.6061,50.7365,702600.0
2005-11-15 13:00:00,66.16,66.21,65.89,65.89,1394000.0,50.7365,50.7748,50.5294,50.5294,1394000.0
2005-11-15 13:30:00,65.9,65.92,65.48,65.52,3131800.0,50.5371,50.5524,50.215,50.2457,3131800.0
2005-11-15 14:00:00,65.52,65.53,65.29,65.44,2223500.0,50.2457,50.2533,50.0693,50.1843,2223500.0
2005-11-15 14:30:00,65.44,65.52,65.19,65.2,2318200.0,50.1843,50.2457,49.9926,50.0003,2318200.0
2005-11-15 15:00:00,65.18,65.41,65.15,65.33,3276000.0,49.9849,50.1613,49.9619,50.1,3276000.0
2005-11-15 15:30:00,65.33,65.43,65.21,65.3,2574700.0,50.1,50.1766,50.0079,50.077,2574700.0
2005-11-15 16:00:00,65.29,65.3,65.19,65.25,536400.0,50.0693,50.077,49.9926,50.0386,536400.0
2005-11-16 09:30:00,65.33,65.5,65.11,65.15,2425200.0,50.1,50.2303,49.9312,49.9619,2425200.0
2005-11-16 10:00:00,65.15,65.17,64.8,64.89,3337500.0,49.9619,49.9773,49.6935,49.7625,3337500.0
2005-11-16 10:30:00,64.88,64.98,64.82,64.92,1952300.0,49.7549,49.8316,49.7089,49.7855,1952300.0
2005-11-16 11:00:00,64.92,64.93,64.58,64.85,2649300.0,49.7855,49.7932,49.5248,49.7319,2649300.0
2005-11-16 11:30:00,64.86,65.1,64.76,65.02,3405600.0,49.7395,49.9236,49.6628,49.8622,3405600.0
2005-11-16 12:00:00,65.03,65.19,65.02,65.1,1179600.0,49.8699,49.9926,49.8622,49.9236,1179600.0
2005-11-16 12:30:00,65.1,65.11,64.97,64.98,1131700.0,49.9236,49.9312,49.8239,49.8316,1131700.0
2005-11-16 13:00:00,64.97,65.06,64.78,65.03,1756300.0,49.8239,49.8929,49.6782,49.8699,1756300.0
2005-11-16 13:30:00,65.03,65.06,64.91,64.95,913900.0,49.8699,49.8929,49.7779,49.8085,913900.0
2005-11-16 14:00:00,64.95,65.03,64.82,64.95,1269700.0,49.8085,49.8699,49.7089,49.8085,1269700.0
2005-11-16 14:30:00,64.95,65.02,64.7,64.98,1579100.0,49.8085,49.8622,49.6168,49.8316,1579100.0
2005-11-16 15:00:00,64.98,65.11,64.88,65.04,1566500.0,49.8316,49.9312,49.7549,49.8776,1566500.0
2005-11-16 15:30:00,65.04,65.15,64.92,65.14,2282400.0,49.8776,49.9619,49.7855,49.9543,2282400.0
2005-11-16 16:00:00,65.13,65.3,65.05,65.29,1005300.0,49.9466,50.077,49.8852,50.0693,1005300.0
2005-11-17 09:30:00,65.43,65.8,65.42,65.78,3985400.0,50.1766,50.4604,50.169,50.4451,3985400.0
2005-11-17 10:00:00,65.79,65.83,65.49,65.69,1966100.0,50.4527,50.4834,50.2227,50.376,1966100.0
2005-11-17 10:30:00,65.7,65.72,65.55,65.61,690500.0,50.3837,50.399,50.2687,50.3147,690500.0
2005-11-17 11:00:00,65.61,65.76,65.51,65.73,711800.0,50.3147,50.4297,50.238,50.4067,711800.0
2005-11-17 11:30:00,65.73,67.75,65.56,65.75,724900.0,50.4067,51.9558,50.2763,50.422,724900.0
2005-11-17 12:00:00,65.75,65.84,65.69,65.84,452300.0,50.422,50.4911,50.376,50.4911,452300.0
2005-11-17 12:30:00,65.84,66.02,65.8,65.96,3300100.0,50.4911,50.6291,50.4604,50.5831,3300100.0
2005-11-17 13:00:00,65.96,65.97,65.8,65.92,533600.0,50.5831,50.5908,50.4604,50.5524,533600.0
2005-11-17 13:30:00,65.92,66.06,65.92,66.04,489600.0,50.5524,50.6598,50.5524,50.6444,489600.0
2005-11-17 14:00:00,66.05,66.22,66.01,66.22,1191100.0,50.6521,50.7825,50.6214,50.7825,1191100.0
2005-11-17 14:30:00,66.21,66.23,66.12,66.18,1125500.0,50.7748,50.7901,50.7058,50.7518,1125500.0
2005-11-17 15:00:00,66.19,66.34,66.11,66.31,1627100.0,50.7595,50.8745,50.6981,50.8515,1627100.0
2005-11-17 15:30:00,66.29,66.4,66.18,66.4,3840500.0,50.8362,50.9205,50.7518,50.9205,3840500.0
2005-11-17 16:00:00,66.4,66.45,64.31,66.4,762400.0,50.9205,50.9589,49.3177,50.9205,762400.0
2005-11-18 09:30:00,66.63,66.83,66.61,66.81,4242200.0,51.0969,51.2503,51.0816,51.2349,4242200.0
2005-11-18 10:00:00,66.81,67.08,66.77,66.82,4968800.0,51.2349,51.442,51.2043,51.2426,4968800.0
2005-11-18 10:30:00,66.82,66.85,66.5,66.6,4797200.0,51.2426,51.2656,50.9972,51.0739,4797200.0
2005-11-18 11:00:00,66.6,66.71,66.44,66.51,1788500.0,51.0739,51.1582,50.9512,51.0049,1788500.0
2005-11-18 11:30:00,66.51,66.65,66.37,66.51,1045900.0,51.0049,51.1122,50.8975,51.0049,1045900.0
2005-11-18 12:00:00,66.52,66.68,66.45,66.58,906500.0,51.0125,51.1352,50.9589,51.0586,906500.0
2005-11-18 12:30:00,66.58,66.59,66.43,66.53,714700.0,51.0586,51.0662,50.9435,51.0202,714700.0
2005-11-18 13:00:00,66.53,66.69,66.53,66.65,1338400.0,51.0202,51.1429,51.0202,51.1122,1338400.0
2005-11-18 13:30:00,66.66,66.89,66.6,66.85,1176900.0,51.1199,51.2963,51.0739,51.2656,1176900.0
2005-11-18 14:00:00,66.85,66.93,66.75,66.78,1498300.0,51.2656,51.327,51.1889,51.2119,1498300.0
2005-11-18 14:30:00,66.78,66.87,66.61,66.7,1046000.0,51.2119,51.2809,51.0816,51.1506,1046000.0
2005-11-18 15:00:00,66.69,66.86,66.64,66.73,940500.0,51.1429,51.2733,51.1046,51.1736,940500.0
2005-11-18 15:30:00,66.75,66.95,66.72,66.92,2353700.0,51.1889,51.3423,51.1659,51.3193,2353700.0
2005-11-18 16:00:00,66.91,66.95,66.8,66.85,970400.0,51.3116,51.3423,51.2273,51.2656,970400.0
2005-11-21 09:30:00,67.0,67.07,66.52,66.56,3549400.0,51.3806,51.4343,51.0125,51.0432,3549400.0
2005-11-21 10:00:00,66.56,66.77,66.52,66.73,1290900.0,51.0432,51.2043,51.0125,51.1736,1290900.0
2005-11-21 10:30:00,66.73,67.16,66.73,67.14,3590600.0,51.1736,51.5033,51.1736,51.488,3590600.0
2005-11-21 11:00:00,67.14,67.15,66.92,66.98,1346000.0,51.488,51.4957,51.3193,51.3653,1346000.0
2005-11-21 11:30:00,66.98,67.01,66.84,66.94,564400.0,51.3653,51.3883,51.2579,51.3346,564400.0
2005-11-21 12:00:00,66.92,67.06,66.88,67.01,483400.0,51.3193,51.4267,51.2886,51.3883,483400.0
2005-11-21 12:30:00,67.02,67.19,67.0,67.13,1415800.0,51.396,51.5263,51.3806,51.4803,1415800.0
2005-11-21 13:00:00,67.13,67.15,67.05,67.12,404000.0,51.4803,51.4957,51.419,51.4727,404000.0
2005-11-21 13:30:00,67.12,67.4,67.11,67.33,1757500.0,51.4727,51.6874,51.465,51.6337,1757500.0
2005-11-21 14:00:00,67.34,67.39,67.23,67.38,777300.0,51.6414,51.6797,51.557,51.6721,777300.0
2005-11-21 14:30:00,67.39,67.4,67.2,67.33,1200700.0,51.6797,51.6874,51.534,51.6337,1200700.0
2005-11-21 15:00:00,67.32,67.48,67.28,67.46,2296400.0,51.626,51.7487,51.5954,51.7334,2296400.0
2005-11-21 15:30:00,67.47,67.69,67.43,67.59,4273400.0,51.7411,51.9098,51.7104,51.8331,4273400.0
2005-11-21 16:00:00,67.59,67.63,67.55,67.6,736600.0,51.8331,51.8638,51.8024,51.8408,736600.0
2005-11-22 09:30:00,67.46,67.57,67.29,67.32,2489300.0,51.7334,51.8178,51.603,51.626,2489300.0
2005-11-22 10:00:00,67.33,67.55,67.3,67.47,796700.0,51.6337,51.8024,51.6107,51.7411,796700.0
2005-11-22 10:30:00,67.49,67.59,67.43,67.53,1577800.0,51.7564,51.8331,51.7104,51.7871,1577800.0
2005-11-22 11:00:00,67.54,67.59,67.44,67.54,773300.0,51.7948,51.8331,51.7181,51.7948,773300.0
2005-11-22 11:30:00,67.54,67.63,67.5,67.62,2659700.0,51.7948,51.8638,51.7641,51.8561,2659700.0
2005-11-22 12:00:00,67.63,67.65,67.49,67.54,3684700.0,51.8638,51.8791,51.7564,51.7948,3684700.0
2005-11-22 12:30:00,67.55,67.62,67.49,67.56,2672200.0,51.8024,51.8561,51.7564,51.8101,2672200.0
2005-11-22 13:00:00,67.57,67.72,67.56,67.59,1677400.0,51.8178,51.9328,51.8101,51.8331,1677400.0
2005-11-22 13:30:00,67.6,67.63,67.51,67.54,596100.0,51.8408,51.8638,51.7717,51.7948,596100.0
2005-11-22 14:00:00,67.55,67.95,67.55,67.86,2988800.0,51.8024,52.1092,51.8024,52.0402,2988800.0
2005-11-22 14:30:00,67.85,68.04,67.81,68.0,1536400.0,52.0325,52.1782,52.0018,52.1475,1536400.0
2005-11-22 15:00:00,68.0,68.11,67.95,68.02,1331800.0,52.1475,52.2319,52.1092,52.1629,1331800.0
2005-11-22 15:30:00,68.03,68.06,67.84,67.94,1946700.0,52.1705,52.1935,52.0248,52.1015,1946700.0
2005-11-22 16:00:00,67.92,68.02,67.79,67.81,268000.0,52.0862,52.1629,51.9865,52.0018,268000.0
2005-11-23 09:30:00,67.8,68.04,67.77,67.95,3910100.0,51.9941,52.1782,51.9711,52.1092,3910100.0
2005-11-23 10:00:00,67.96,68.0,67.8,67.97,2022100.0,52.1168,52.1475,51.9941,52.1245,2022100.0
2005-11-23 10:30:00,67.96,68.06,67.88,68.04,1309600.0,52.1168,52.1935,52.0555,52.1782,1309600.0
2005-11-23 11:00:00,68.05,68.09,67.95,68.07,800800.0,52.1859,52.2165,52.1092,52.2012,800800.0
2005-11-23 11:30:00,68.09,68.15,68.04,68.1,1439800.0,52.2165,52.2625,52.1782,52.2242,1439800.0
2005-11-23 12:00:00,68.11,68.11,68.0,68.08,611500.0,52.2319,52.2319,52.1475,52.2089,611500.0
2005-11-23 12:30:00,68.09,68.22,68.06,68.18,426300.0,52.2165,52.3162,52.1935,52.2856,426300.0
2005-11-23 13:00:00,68.18,68.19,68.14,68.19,626400.0,52.2856,52.2932,52.2549,52.2932,626400.0
2005-11-23 13:30:00,68.17,68.23,68.15,68.2,718200.0,52.2779,52.3239,52.2625,52.3009,718200.0
2005-11-23 14:00:00,68.19,68.35,68.19,68.31,727600.0,52.2932,52.4159,52.2932,52.3852,727600.0
2005-11-23 14:30:00,68.31,68.33,68.11,68.11,931600.0,52.3852,52.4006,52.2319,52.2319,931600.0
2005-11-23 15:00:00,68.11,68.11,67.84,67.96,2255100.0,52.2319,52.2319,52.0248,52.1168,2255100.0
2005-11-23 15:30:00,67.96,68.04,67.88,67.97,2083900.0,52.1168,52.1782,52.0555,52.1245,2083900.0
2005-11-23 16:00:00,67.97,68.0,67.88,67.96,753100.0,52.1245,52.1475,52.0555,52.1168,753100.0
2005-11-25 09:30:00,67.94,68.0,67.8,67.92,1704200.0,52.1015,52.1475,51.9941,52.0862,1704200.0
2005-11-25 10:00:00,67.91,67.95,67.81,67.82,985800.0,52.0785,52.1092,52.0018,52.0095,985800.0
2005-11-25 10:30:00,67.81,67.88,67.77,67.8,855200.0,52.0018,52.0555,51.9711,51.9941,855200.0
2005-11-25 11:00:00,67.8,67.92,67.8,67.9,980900.0,51.9941,52.0862,51.9941,52.0708,980900.0
2005-11-25 11:30:00,67.9,68.03,67.88,67.97,347700.0,52.0708,52.1705,52.0555,52.1245,347700.0
2005-11-25 12:00:00,67.98,68.08,67.89,68.06,333400.0,52.1322,52.2089,52.0632,52.1935,333400.0
2005-11-25 12:30:00,68.06,68.13,68.0,68.0,566200.0,52.1935,52.2472,52.1475,52.1475,566200.0
2005-11-25 13:00:00,68.01,68.07,67.96,68.0,192900.0,52.1552,52.2012,52.1168,52.1475,192900.0
2005-11-25 13:30:00,67.81,67.81,67.81,67.81,5000.0,52.0018,52.0018,52.0018,52.0018,5000.0
2005-11-25 14:00:00,68.0,68.0,68.0,68.0,100.0,52.1475,52.1475,52.1475,52.1475,100.0
2005-11-25 14:30:00,68.0,68.0,68.0,68.0,0.0,52.1475,52.1475,52.1475,52.1475,0.0
2005-11-25 15:00:00,68.0,68.0,68.0,68.0,0.0,52.1475,52.1475,52.1475,52.1475,0.0
2005-11-25 15:30:00,68.0,68.0,68.0,68.0,0.0,52.1475,52.1475,52.1475,52.1475,0.0
2005-11-28 09:30:00,68.12,68.15,67.48,67.48,3160700.0,52.2395,52.2625,51.7487,51.7487,3160700.0
2005-11-28 10:00:00,67.48,67.58,67.25,67.26,2106300.0,51.7487,51.8254,51.5724,51.58,2106300.0
2005-11-28 10:30:00,67.26,67.35,67.22,67.28,1273600.0,51.58,51.649,51.5494,51.5954,1273600.0
2005-11-28 11:00:00,67.28,67.34,67.2,67.24,1345100.0,51.5954,51.6414,51.534,51.5647,1345100.0
2005-11-28 11:30:00,67.25,67.37,67.19,67.24,932700.0,51.5724,51.6644,51.5263,51.5647,932700.0
2005-11-28 12:00:00,67.25,67.27,67.08,67.12,1111500.0,51.5724,51.5877,51.442,51.4727,1111500.0
2005-11-28 12:30:00,67.13,67.15,66.91,66.92,4245000.0,51.4803,51.4957,51.3116,51.3193,4245000.0
2005-11-28 13:00:00,66.93,66.96,66.85,66.94,1026800.0,51.327,51.35,51.2656,51.3346,1026800.0
2005-11-28 13:30:00,66.94,67.0,66.85,66.95,775900.0,51.3346,51.3806,51.2656,51.3423,775900.0
2005-11-28 14:00:00,66.94,66.98,66.84,66.95,701700.0,51.3346,51.3653,51.2579,51.3423,701700.0
2005-11-28 14:30:00,66.95,67.08,66.92,67.0,602600.0,51.3423,51.442,51.3193,51.3806,602600.0
2005-11-28 15:00:00,66.99,67.0,66.82,66.87,2387000.0,51.373,51.3806,51.2426,51.2809,2387000.0
2005-11-28 15:30:00,66.88,66.99,66.81,66.83,2981600.0,51.2886,51.373,51.2349,51.2503,2981600.0
2005-11-28 16:00:00,66.83,67.05,66.82,67.04,505700.0,51.2503,51.419,51.2426,51.4113,505700.0
2005-11-29 09:30:00,67.1,67.32,67.06,67.31,2849200.0,51.4573,51.626,51.4267,51.6184,2849200.0
2005-11-29 10:00:00,67.29,67.57,67.23,67.32,2272100.0,51.603,51.8178,51.557,51.626,2272100.0
2005-11-29 10:30:00,67.32,67.35,67.05,67.1,2011900.0,51.626,51.649,51.419,51.4573,2011900.0
2005-11-29 11:00:00,67.1,67.25,67.03,67.22,1089300.0,51.4573,51.5724,51.4036,51.5494,1089300.0
2005-11-29 11:30:00,67.23,67.37,67.21,67.33,1173800.0,51.557,51.6644,51.5417,51.6337,1173800.0
2005-11-29 12:00:00,67.33,67.37,67.17,67.2,800800.0,51.6337,51.6644,51.511,51.534,800800.0
2005-11-29 12:30:00,67.21,67.4,67.17,67.27,1229100.0,51.5417,51.6874,51.511,51.5877,1229100.0
2005-11-29 13:00:00,67.27,67.29,67.07,67.09,788000.0,51.5877,51.603,51.4343,51.4497,788000.0
2005-11-29 13:30:00,67.08,67.08,66.85,67.02,2683500.0,51.442,51.442,51.2656,51.396,2683500.0
2005-11-29 14:00:00,67.04,67.11,66.85,66.95,1133900.0,51.4113,51.465,51.2656,51.3423,1133900.0
2005-11-29 14:30:00,66.94,67.28,66.84,67.23,961800.0,51.3346,51.5954,51.2579,51.557,961800.0
2005-11-29 15:00:00,67.22,67.22,67.04,67.12,797800.0,51.5494,51.5494,51.4113,51.4727,797800.0
2005-11-29 15:30:00,67.12,67.12,66.94,67.06,2377200.0,51.4727,51.4727,51.3346,51.4267,2377200.0
2005-11-29 16:00:00,67.05,67.15,67.05,67.15,858500.0,51.419,51.4957,51.419,51.4957,858500.0
2005-11-30 09:30:00,67.13,67.49,67.08,67.37,4136800.0,51.4803,51.7564,51.442,51.6644,4136800.0
2005-11-30 10:00:00,67.37,67.52,67.07,67.43,3383700.0,51.6644,51.7794,51.4343,51.7104,3383700.0
2005-11-30 10:30:00,67.42,67.7,67.4,67.67,2292800.0,51.7027,51.9175,51.6874,51.8944,2292800.0
2005-11-30 11:00:00,67.68,67.75,67.57,67.75,1040100.0,51.9021,51.9558,51.8178,51.9558,1040100.0
2005-11-30 11:30:00,67.75,67.78,67.35,67.44,4700800.0,51.9558,51.9788,51.649,51.7181,4700800.0
2005-11-30 12:00:00,67.43,67.53,67.31,67.38,1234400.0,51.7104,51.7871,51.6184,51.6721,1234400.0
2005-11-30 12:30:00,67.36,67.63,67.35,67.56,926200.0,51.6567,51.8638,51.649,51.8101,926200.0
2005-11-30 13:00:00,67.56,67.67,67.52,67.55,1249200.0,51.8101,51.8944,51.7794,51.8024,1249200.0
2005-11-30 13:30:00,67.54,67.58,67.3,67.32,1272600.0,51.7948,51.8254,51.6107,51.626,1272600.0
2005-11-30 14:00:00,67.32,67.59,67.26,67.48,2565100.0,51.626,51.8331,51.58,51.7487,2565100.0
2005-11-30 14:30:00,67.48,67.55,67.35,67.53,1218500.0,51.7487,51.8024,51.649,51.7871,1218500.0
2005-11-30 15:00:00,67.53,67.57,67.36,67.44,2092400.0,51.7871,51.8178,51.6567,51.7181,2092400.0
2005-11-30 15:30:00,67.44,67.49,67.19,67.24,5081000.0,51.7181,51.7564,51.5263,51.5647,5081000.0
2005-11-30 16:00:00,67.26,67.44,67.23,67.41,1719300.0,51.58,51.7181,51.557,51.6951,1719300.0
2005-12-01 09:30:00,67.79,68.29,67.71,68.24,4237600.0,51.9865,52.3699,51.9251,52.3316,4237600.0
2005-12-01 10:00:00,68.24,68.33,68.16,68.21,3170200.0,52.3316,52.4006,52.2702,52.3086,3170200.0
2005-12-01 10:30:00,68.21,68.41,68.11,68.35,2422800.0,52.3086,52.4619,52.2319,52.4159,2422800.0
2005-12-01 11:00:00,68.34,68.48,68.25,68.28,3266400.0,52.4083,52.5156,52.3392,52.3622,3266400.0
2005-12-01 11:30:00,68.27,68.42,68.27,68.37,912600.0,52.3546,52.4696,52.3546,52.4313,912600.0
2005-12-01 12:00:00,68.38,68.55,67.43,68.5,2527100.0,52.4389,52.5693,51.7104,52.531,2527100.0
2005-12-01 12:30:00,68.5,68.71,68.46,68.66,3580700.0,52.531,52.692,52.5003,52.6537,3580700.0
2005-12-01 13:00:00,68.65,68.8,68.63,68.76,3078900.0,52.646,52.761,52.6306,52.7303,3078900.0
2005-12-01 13:30:00,68.77,68.78,68.63,68.69,1230800.0,52.738,52.7457,52.6306,52.6767,1230800.0
2005-12-01 14:00:00,68.69,68.71,67.43,68.65,1876200.0,52.6767,52.692,51.7104,52.646,1876200.0
2005-12-01 14:30:00,68.65,68.8,68.6,68.72,1856300.0,52.646,52.761,52.6076,52.6997,1856300.0
2005-12-01 15:00:00,68.73,68.85,67.43,68.74,2458900.0,52.7073,52.7994,51.7104,52.715,2458900.0
2005-12-01 15:30:00,68.74,68.84,67.43,68.7,3357500.0,52.715,52.7917,51.7104,52.6843,3357500.0
2005-12-01 16:00:00,68.71,68.72,68.62,68.62,1133300.0,52.692,52.6997,52.623,52.623,1133300.0
2005-12-02 09:30:00,68.6,68.62,68.38,68.42,3253700.0,52.6076,52.623,52.4389,52.4696,3253700.0
2005-12-02 10:00:00,68.42,68.75,68.41,68.71,1923500.0,52.4696,52.7227,52.4619,52.692,1923500.0
2005-12-02 10:30:00,68.72,68.8,68.43,68.49,2033900.0,52.6997,52.761,52.4773,52.5233,2033900.0
2005-12-02 11:00:00,68.5,68.65,68.39,68.6,1501400.0,52.531,52.646,52.4466,52.6076,1501400.0
2005-12-02 11:30:00,68.58,68.68,68.56,68.58,1543400.0,52.5923,52.669,52.577,52.5923,1543400.0
2005-12-02 12:00:00,68.58,68.64,68.35,68.37,2246200.0,52.5923,52.6383,52.4159,52.4313,2246200.0
2005-12-02 12:30:00,68.36,68.36,68.12,68.22,3230200.0,52.4236,52.4236,52.2395,52.3162,3230200.0
2005-12-02 13:00:00,68.22,68.35,68.14,68.29,881700.0,52.3162,52.4159,52.2549,52.3699,881700.0
2005-12-02 13:30:00,68.3,68.39,68.22,68.39,425100.0,52.3776,52.4466,52.3162,52.4466,425100.0
2005-12-02 14:00:00,68.4,68.48,68.25,68.47,646900.0,52.4543,52.5156,52.3392,52.5079,646900.0
2005-12-02 14:30:00,68.48,69.4,68.38,68.38,705300.0,52.5156,53.2211,52.4389,52.4389,705300.0
2005-12-02 15:00:00,68.39,68.64,68.33,68.61,1811000.0,52.4466,52.6383,52.4006,52.6153,1811000.0
2005-12-02 15:30:00,68.6,68.81,68.6,68.75,1340600.0,52.6076,52.7687,52.6076,52.7227,1340600.0
2005-12-02 16:00:00,68.75,68.81,68.52,68.78,1241100.0,52.7227,52.7687,52.5463,52.7457,1241100.0
2005-12-05 09:30:00,68.71,68.76,68.34,68.44,5756300.0,52.692,52.7303,52.4083,52.4849,5756300.0
2005-12-05 10:00:00,68.44,68.45,68.01,68.08,3315600.0,52.4849,52.4926,52.1552,52.2089,3315600.0
2005-12-05 10:30:00,68.07,68.14,67.93,67.95,1641200.0,52.2012,52.2549,52.0938,52.1092,1641200.0
2005-12-05 11:00:00,67.94,68.98,67.92,68.14,1651300.0,52.1015,52.8991,52.0862,52.2549,1651300.0
2005-12-05 11:30:00,68.14,68.2,68.08,68.12,375100.0,52.2549,52.3009,52.2089,52.2395,375100.0
2005-12-05 12:00:00,68.12,68.19,68.06,68.18,325800.0,52.2395,52.2932,52.1935,52.2856,325800.0
2005-12-05 12:30:00,68.18,68.35,68.17,68.29,734700.0,52.2856,52.4159,52.2779,52.3699,734700.0
2005-12-05 13:00:00,68.28,68.36,68.23,68.33,325300.0,52.3622,52.4236,52.3239,52.4006,325300.0
2005-12-05 13:30:00,68.34,68.35,68.24,68.28,948800.0,52.4083,52.4159,52.3316,52.3622,948800.0
2005-12-05 14:00:00,68.28,68.3,68.1,68.17,993000.0,52.3622,52.3776,52.2242,52.2779,993000.0
2005-12-05 14:30:00,68.17,68.3,68.12,68.25,832100.0,52.2779,52.3776,52.2395,52.3392,832100.0
2005-12-05 15:00:00,68.24,68.29,68.15,68.26,807400.0,52.3316,52.3699,52.2625,52.3469,807400.0
2005-12-05 15:30:00,68.27,68.52,68.27,68.38,1622900.0,52.3546,52.5463,52.3546,52.4389,1622900.0
2005-12-05 16:00:00,68.39,68.41,68.3,68.35,269600.0,52.4466,52.4619,52.3776,52.4159,269600.0
2005-12-06 09:30:00,68.61,68.86,68.61,68.7,3007400.0,52.6153,52.807,52.6153,52.6843,3007400.0
2005-12-06 10:00:00,68.7,68.74,68.51,68.71,2405200.0,52.6843,52.715,52.5386,52.692,2405200.0
2005-12-06 10:30:00,68.71,68.74,68.61,68.73,1452000.0,52.692,52.715,52.6153,52.7073,1452000.0
2005-12-06 11:00:00,68.74,68.79,68.53,68.58,899400.0,52.715,52.7533,52.554,52.5923,899400.0
2005-12-06 11:30:00,68.58,68.73,68.55,68.7,907100.0,52.5923,52.7073,52.5693,52.6843,907100.0
2005-12-06 12:00:00,68.7,68.95,68.66,68.91,2528500.0,52.6843,52.876,52.6537,52.8454,2528500.0
2005-12-06 12:30:00,68.92,69.0,68.86,68.92,3395400.0,52.853,52.9144,52.807,52.853,3395400.0
2005-12-06 13:00:00,68.93,69.04,68.93,68.97,1367500.0,52.8607,52.9451,52.8607,52.8914,1367500.0
2005-12-06 13:30:00,68.98,69.08,68.95,69.04,576700.0,52.8991,52.9757,52.876,52.9451,576700.0
2005-12-06 14:00:00,69.05,69.05,68.9,68.97,1333800.0,52.9527,52.9527,52.8377,52.8914,1333800.0
2005-12-06 14:30:00,68.97,69.01,68.91,68.98,535500.0,52.8914,52.9221,52.8454,52.8991,535500.0
2005-12-06 15:00:00,68.99,69.04,68.52,68.59,2688000.0,52.9067,52.9451,52.5463,52.6,2688000.0
2005-12-06 15:30:00,68.59,68.64,68.35,68.42,3919500.0,52.6,52.6383,52.4159,52.4696,3919500.0
2005-12-06 16:00:00,68.42,68.7,68.4,68.5,913600.0,52.4696,52.6843,52.4543,52.531,913600.0
2005-12-07 09:30:00,68.42,68.57,68.13,68.36,2634100.0,52.4696,52.5846,52.2472,52.4236,2634100.0
2005-12-07 10:00:00,68.35,68.49,68.28,68.44,1342400.0,52.4159,52.5233,52.3622,52.4849,1342400.0
2005-12-07 10:30:00,68.44,68.51,68.06,68.07,2896400.0,52.4849,52.5386,52.1935,52.2012,2896400.0
2005-12-07 11:00:00,68.07,68.15,67.96,68.09,2367100.0,52.2012,52.2625,52.1168,52.2165,2367100.0
2005-12-07 11:30:00,68.09,68.25,68.08,68.15,1184500.0,52.2165,52.3392,52.2089,52.2625,1184500.0
2005-12-07 12:00:00,68.15,68.24,68.04,68.23,993900.0,52.2625,52.3316,52.1782,52.3239,993900.0
2005-12-07 12:30:00,68.23,68.35,68.15,68.25,637700.0,52.3239,52.4159,52.2625,52.3392,637700.0
2005-12-07 13:00:00,68.25,68.32,67.95,67.95,739400.0,52.3392,52.3929,52.1092,52.1092,739400.0
2005-12-07 13:30:00,67.95,68.1,67.84,67.86,1377500.0,52.1092,52.2242,52.0248,52.0402,1377500.0
2005-12-07 14:00:00,67.86,68.0,67.75,67.88,1250200.0,52.0402,52.1475,51.9558,52.0555,1250200.0
2005-12-07 14:30:00,67.88,67.99,67.79,67.86,836500.0,52.0555,52.1398,51.9865,52.0402,836500.0
2005-12-07 15:00:00,67.86,68.09,67.76,67.95,2656700.0,52.0402,52.2165,51.9635,52.1092,2656700.0
2005-12-07 15:30:00,67.95,68.08,67.88,68.07,1098000.0,52.1092,52.2089,52.0555,52.2012,1098000.0
2005-12-07 16:00:00,68.07,68.45,68.02,68.16,1324400.0,52.2012,52.4926,52.1629,52.2702,1324400.0
2005-12-08 09:30:00,68.25,68.29,67.89,67.92,2169200.0,52.3392,52.3699,52.0632,52.0862,2169200.0
2005-12-08 10:00:00,67.92,68.18,67.91,68.09,2565000.0,52.0862,52.2856,52.0785,52.2165,2565000.0
2005-12-08 10:30:00,68.08,68.45,68.06,68.44,2470700.0,52.2089,52.4926,52.1935,52.4849,2470700.0
2005-12-08 11:00:00,68.44,68.72,68.43,68.68,5965700.0,52.4849,52.6997,52.4773,52.669,5965700.0
2005-12-08 11:30:00,68.68,68.81,68.68,68.77,2342800.0,52.669,52.7687,52.669,52.738,2342800.0
2005-12-08 12:00:00,68.76,68.78,68.64,68.64,1096000.0,52.7303,52.7457,52.6383,52.6383,1096000.0
2005-12-08 12:30:00,68.64,68.67,68.49,68.53,2289800.0,52.6383,52.6613,52.5233,52.554,2289800.0
2005-12-08 13:00:00,68.53,68.53,68.26,68.26,1177400.0,52.554,52.554,52.3469,52.3469,1177400.0
2005-12-08 13:30:00,68.27,68.45,68.27,68.38,1111800.0,52.3546,52.4926,52.3546,52.4389,1111800.0
2005-12-08 14:00:00,68.37,68.37,67.75,67.87,2825500.0,52.4313,52.4313,51.9558,52.0478,2825500.0
2005-12-08 14:30:00,67.87,67.93,67.7,67.87,1663600.0,52.0478,52.0938,51.9175,52.0478,1663600.0
2005-12-08 15:00:00,67.87,68.06,67.84,67.93,1445000.0,52.0478,52.1935,52.0248,52.0938,1445000.0
2005-12-08 15:30:00,67.93,68.26,67.87,68.24,3113000.0,52.0938,52.3469,52.0478,52.3316,3113000.0
2005-12-08 16:00:00,68.24,68.3,68.17,68.23,363100.0,52.3316,52.3776,52.2779,52.3239,363100.0
2005-12-09 09:30:00,68.4,68.5,68.24,68.31,1844300.0,52.4543,52.531,52.3316,52.3852,1844300.0
2005-12-09 10:00:00,68.31,68.35,67.98,68.01,2525800.0,52.3852,52.4159,52.1322,52.1552,2525800.0
2005-12-09 10:30:00,68.01,68.19,67.92,68.18,1027700.0,52.1552,52.2932,52.0862,52.2856,1027700.0
2005-12-09 11:00:00,68.19,68.45,68.15,68.28,2319600.0,52.2932,52.4926,52.2625,52.3622,2319600.0
2005-12-09 11:30:00,68.28,68.39,68.11,68.11,1063400.0,52.3622,52.4466,52.2319,52.2319,1063400.0
2005-12-09 12:00:00,68.12,68.29,68.08,68.23,1009900.0,52.2395,52.3699,52.2089,52.3239,1009900.0
2005-12-09 12:30:00,68.24,68.42,68.17,68.4,811300.0,52.3316,52.4696,52.2779,52.4543,811300.0
2005-12-09 13:00:00,68.41,68.56,68.41,68.47,1385200.0,52.4619,52.577,52.4619,52.5079,1385200.0
2005-12-09 13:30:00,68.47,68.71,68.46,68.5,1378700.0,52.5079,52.692,52.5003,52.531,1378700.0
2005-12-09 14:00:00,68.48,68.75,68.48,68.75,2073100.0,52.5156,52.7227,52.5156,52.7227,2073100.0
2005-12-09 14:30:00,68.75,68.76,68.52,68.6,1671600.0,52.7227,52.7303,52.5463,52.6076,1671600.0
2005-12-09 15:00:00,68.6,68.66,68.44,68.59,1009100.0,52.6076,52.6537,52.4849,52.6,1009100.0
2005-12-09 15:30:00,68.58,68.62,68.46,68.57,1414400.0,52.5923,52.623,52.5003,52.5846,1414400.0
2005-12-09 16:00:00,68.56,68.6,68.49,68.59,354500.0,52.577,52.6076,52.5233,52.6,354500.0
2005-12-12 09:30:00,68.82,68.97,68.7,68.75,2768800.0,52.7764,52.8914,52.6843,52.7227,2768800.0
2005-12-12 10:00:00,68.75,68.89,68.6,68.87,1991400.0,52.7227,52.83,52.6076,52.8147,1991400.0
2005-12-12 10:30:00,68.88,68.92,68.62,68.77,2007000.0,52.8224,52.853,52.623,52.738,2007000.0
2005-12-12 11:00:00,68.78,68.93,68.74,68.79,915800.0,52.7457,52.8607,52.715,52.7533,915800.0
2005-12-12 11:30:00,68.78,68.82,68.73,68.75,541600.0,52.7457,52.7764,52.7073,52.7227,541600.0
2005-12-12 12:00:00,68.76,68.78,68.64,68.65,1262100.0,52.7303,52.7457,52.6383,52.646,1262100.0
2005-12-12 12:30:00,68.61,68.64,68.47,68.53,791100.0,52.6153,52.6383,52.5079,52.554,791100.0
2005-12-12 13:00:00,68.53,68.53,68.33,68.41,1391800.0,52.554,52.554,52.4006,52.4619,1391800.0
2005-12-12 13:30:00,68.4,68.48,68.28,68.47,976400.0,52.4543,52.5156,52.3622,52.5079,976400.0
2005-12-12 14:00:00,68.48,68.64,68.46,68.62,879700.0,52.5156,52.6383,52.5003,52.623,879700.0
2005-12-12 14:30:00,68.63,68.72,68.57,68.68,577900.0,52.6306,52.6997,52.5846,52.669,577900.0
2005-12-12 15:00:00,68.68,68.81,68.63,68.76,1235900.0,52.669,52.7687,52.6306,52.7303,1235900.0
2005-12-12 15:30:00,68.77,68.8,68.59,68.69,1353600.0,52.738,52.761,52.6,52.6767,1353600.0
2005-12-12 16:00:00,68.69,68.77,68.68,68.75,113200.0,52.6767,52.738,52.669,52.7227,113200.0
2005-12-13 09:30:00,68.67,68.7,68.52,68.59,1417800.0,52.6613,52.6843,52.5463,52.6,1417800.0
2005-12-13 10:00:00,68.59,68.69,68.51,68.59,2769100.0,52.6,52.6767,52.5386,52.6,2769100.0
2005-12-13 10:30:00,68.59,68.63,68.51,68.58,925400.0,52.6,52.6306,52.5386,52.5923,925400.0
2005-12-13 11:00:00,68.58,68.65,68.57,68.61,931500.0,52.5923,52.646,52.5846,52.6153,931500.0
2005-12-13 11:30:00,68.62,68.7,68.58,68.65,1085900.0,52.623,52.6843,52.5923,52.646,1085900.0
2005-12-13 12:00:00,68.66,68.67,68.56,68.58,396700.0,52.6537,52.6613,52.577,52.5923,396700.0
2005-12-13 12:30:00,68.57,68.58,68.52,68.53,220100.0,52.5846,52.5923,52.5463,52.554,220100.0
2005-12-13 13:00:00,68.52,68.57,68.46,68.53,604500.0,52.5463,52.5846,52.5003,52.554,604500.0
2005-12-13 13:30:00,68.53,68.57,68.36,68.36,1148400.0,52.554,52.5846,52.4236,52.4236,1148400.0
2005-12-13 14:00:00,68.35,69.03,68.31,68.81,4761000.0,52.4159,52.9374,52.3852,52.7687,4761000.0
2005-12-13 14:30:00,68.8,69.03,68.69,68.97,3526900.0,52.761,52.9374,52.6767,52.8914,3526900.0
2005-12-13 15:00:00,68.97,69.0,68.58,68.69,3516100.0,52.8914,52.9144,52.5923,52.6767,3516100.0
2005-12-13 15:30:00,68.68,68.73,68.55,68.64,2206800.0,52.669,52.7073,52.5693,52.6383,2206800.0
2005-12-13 16:00:00,68.65,68.86,68.64,68.86,393400.0,52.646,52.807,52.6383,52.807,393400.0
2005-12-14 09:30:00,68.76,68.98,68.71,68.9,2138800.0,52.7303,52.8991,52.692,52.8377,2138800.0
2005-12-14 10:00:00,68.92,68.92,68.66,68.76,2317400.0,52.853,52.853,52.6537,52.7303,2317400.0
2005-12-14 10:30:00,68.76,68.96,68.67,68.67,2232100.0,52.7303,52.8837,52.6613,52.6613,2232100.0
2005-12-14 11:00:00,68.67,68.7,68.42,68.58,2128300.0,52.6613,52.6843,52.4696,52.5923,2128300.0
2005-12-14 11:30:00,68.57,68.66,68.47,68.59,883800.0,52.5846,52.6537,52.5079,52.6,883800.0
2005-12-14 12:00:00,68.59,68.66,68.57,68.58,573100.0,52.6,52.6537,52.5846,52.5923,573100.0
2005-12-14 12:30:00,68.58,68.75,68.57,68.73,1821000.0,52.5923,52.7227,52.5846,52.7073,1821000.0
2005-12-14 13:00:00,68.73,68.84,68.72,68.82,762000.0,52.7073,52.7917,52.6997,52.7764,762000.0
2005-12-14 13:30:00,68.82,69.16,68.78,69.07,1456800.0,52.7764,53.0371,52.7457,52.9681,1456800.0
2005-12-14 14:00:00,69.07,69.11,69.0,69.03,1215600.0,52.9681,52.9987,52.9144,52.9374,1215600.0
2005-12-14 14:30:00,69.02,69.06,68.66,68.77,3084500.0,52.9297,52.9604,52.6537,52.738,3084500.0
2005-12-14 15:00:00,68.77,68.85,68.73,68.78,1590000.0,52.738,52.7994,52.7073,52.7457,1590000.0
2005-12-14 15:30:00,68.78,68.78,68.65,68.75,1786200.0,52.7457,52.7457,52.646,52.7227,1786200.0
2005-12-14 16:00:00,68.75,68.85,68.71,68.75,295900.0,52.7227,52.7994,52.692,52.7227,295900.0
2005-12-15 09:30:00,68.82,68.82,68.24,68.3,3213400.0,52.7764,52.7764,52.3316,52.3776,3213400.0
2005-12-15 10:00:00,68.29,68.42,67.73,68.07,6249600.0,52.3699,52.4696,51.9405,52.2012,6249600.0
2005-12-15 10:30:00,68.07,68.15,67.99,68.1,2442700.0,52.2012,52.2625,52.1398,52.2242,2442700.0
2005-12-15 11:00:00,68.1,68.25,67.94,68.11,2825000.0,52.2242,52.3392,52.1015,52.2319,2825000.0
2005-12-15 11:30:00,68.11,68.26,68.08,68.23,1030100.0,52.2319,52.3469,52.2089,52.3239,1030100.0
2005-12-15 12:00:00,68.23,68.31,68.13,68.18,1800800.0,52.3239,52.3852,52.2472,52.2856,1800800.0
2005-12-15 12:30:00,68.18,68.25,68.11,68.14,739700.0,52.2856,52.3392,52.2319,52.2549,739700.0
2005-12-15 13:00:00,68.14,68.15,67.94,68.0,2245800.0,52.2549,52.2625,52.1015,52.1475,2245800.0
2005-12-15 13:30:00,68.0,68.19,67.99,68.15,664600.0,52.1475,52.2932,52.1398,52.2625,664600.0
2005-12-15 14:00:00,68.15,68.17,68.02,68.04,836100.0,52.2625,52.2779,52.1629,52.1782,836100.0
2005-12-15 14:30:00,68.05,68.08,67.87,67.98,2104300.0,52.1859,52.2089,52.0478,52.1322,2104300.0
2005-12-15 15:00:00,67.97,68.06,67.9,67.98,1568900.0,52.1245,52.1935,52.0708,52.1322,1568900.0
2005-12-15 15:30:00,67.99,68.2,67.98,68.14,2448400.0,52.1398,52.3009,52.1322,52.2549,2448400.0
2005-12-15 16:00:00,68.13,68.25,68.13,68.15,484100.0,52.2472,52.3392,52.2472,52.2625,484100.0
2005-12-16 09:30:00,68.44,68.55,68.17,68.24,2146500.0,52.4849,52.5693,52.2779,52.3316,2146500.0
2005-12-16 10:00:00,68.24,68.27,68.07,68.16,1503500.0,52.3316,52.3546,52.2012,52.2702,1503500.0
2005-12-16 10:30:00,68.18,68.24,68.11,68.2,605900.0,52.2856,52.3316,52.2319,52.3009,605900.0
2005-12-16 11:00:00,68.19,68.44,68.19,68.36,2398800.0,52.2932,52.4849,52.2932,52.4236,2398800.0
2005-12-16 11:30:00,68.37,68.41,68.18,68.24,1775300.0,52.4313,52.4619,52.2856,52.3316,1775300.0
2005-12-16 12:00:00,68.24,68.33,68.2,68.23,506600.0,52.3316,52.4006,52.3009,52.3239,506600.0
2005-12-16 12:30:00,68.23,68.26,68.16,68.17,564500.0,52.3239,52.3469,52.2702,52.2779,564500.0
2005-12-16 13:00:00,68.16,68.22,68.08,68.13,850100.0,52.2702,52.3162,52.2089,52.2472,850100.0
2005-12-16 13:30:00,68.12,68.21,68.09,68.19,736300.0,52.2395,52.3086,52.2165,52.2932,736300.0
2005-12-16 14:00:00,68.17,68.2,68.11,68.11,545300.0,52.2779,52.3009,52.2319,52.2319,545300.0
2005-12-16 14:30:00,68.11,68.12,67.91,67.92,1181000.0,52.2319,52.2395,52.0785,52.0862,1181000.0
2005-12-16 15:00:00,67.92,68.02,67.85,68.0,1611800.0,52.0862,52.1629,52.0325,52.1475,1611800.0
2005-12-16 15:30:00,68.0,68.21,67.9,67.93,2798100.0,52.1475,52.3086,52.0708,52.0938,2798100.0
2005-12-16 16:00:00,67.93,68.0,67.81,67.81,1101100.0,52.0938,52.1475,52.0018,52.0018,1101100.0
2005-12-19 09:30:00,67.95,67.97,67.47,67.52,1876800.0,52.1092,52.1245,51.7411,51.7794,1876800.0
2005-12-19 10:00:00,67.52,67.72,67.5,67.58,1214100.0,51.7794,51.9328,51.7641,51.8254,1214100.0
2005-12-19 10:30:00,67.59,67.66,67.42,67.49,1190200.0,51.8331,51.8868,51.7027,51.7564,1190200.0
2005-12-19 11:00:00,67.49,67.64,67.48,67.6,708500.0,51.7564,51.8714,51.7487,51.8408,708500.0
2005-12-19 11:30:00,67.6,67.62,67.51,67.53,474200.0,51.8408,51.8561,51.7717,51.7871,474200.0
2005-12-19 12:00:00,67.53,67.58,67.5,67.54,431700.0,51.7871,51.8254,51.7641,51.7948,431700.0
2005-12-19 12:30:00,67.54,67.58,67.48,67.55,764300.0,51.7948,51.8254,51.7487,51.8024,764300.0
2005-12-19 13:00:00,67.55,67.56,67.34,67.41,1723700.0,51.8024,51.8101,51.6414,51.6951,1723700.0
2005-12-19 13:30:00,67.41,67.41,67.12,67.16,2285600.0,51.6951,51.6951,51.4727,51.5033,2285600.0
2005-12-19 14:00:00,67.16,67.16,66.97,67.03,3464200.0,51.5033,51.5033,51.3576,51.4036,3464200.0
2005-12-19 14:30:00,67.02,67.16,66.99,67.08,1500400.0,51.396,51.5033,51.373,51.442,1500400.0
2005-12-19 15:00:00,67.08,68.99,66.92,66.94,2241000.0,51.442,52.9067,51.3193,51.3346,2241000.0
2005-12-19 15:30:00,66.94,66.94,66.81,66.84,3188500.0,51.3346,51.3346,51.2349,51.2579,3188500.0
2005-12-19 16:00:00,66.83,67.05,66.83,67.0,277000.0,51.2503,51.419,51.2503,51.3806,277000.0
2005-12-20 09:30:00,66.92,67.01,66.68,66.89,3050000.0,51.3193,51.3883,51.1352,51.2963,3050000.0
2005-12-20 10:00:00,66.88,66.9,66.54,66.58,2614000.0,51.2886,51.304,51.0279,51.0586,2614000.0
2005-12-20 10:30:00,66.58,66.9,66.57,66.86,2462300.0,51.0586,51.304,51.0509,51.2733,2462300.0
2005-12-20 11:00:00,66.86,67.0,66.85,66.99,1515300.0,51.2733,51.3806,51.2656,51.373,1515300.0
2005-12-20 11:30:00,66.99,67.13,66.99,67.02,2917200.0,51.373,51.4803,51.373,51.396,2917200.0
2005-12-20 12:00:00,67.02,67.53,66.98,67.42,3172400.0,51.396,51.7871,51.3653,51.7027,3172400.0
2005-12-20 12:30:00,67.42,67.49,67.3,67.47,1128200.0,51.7027,51.7564,51.6107,51.7411,1128200.0
2005-12-20 13:00:00,67.48,67.48,67.25,67.44,579000.0,51.7487,51.7487,51.5724,51.7181,579000.0
2005-12-20 13:30:00,67.44,67.46,67.23,67.32,466300.0,51.7181,51.7334,51.557,51.626,466300.0
2005-12-20 14:00:00,67.32,67.36,67.17,67.31,796200.0,51.626,51.6567,51.511,51.6184,796200.0
2005-12-20 14:30:00,67.3,67.41,67.24,67.28,430400.0,51.6107,51.6951,51.5647,51.5954,430400.0
2005-12-20 15:00:00,67.27,67.27,66.91,66.92,2032600.0,51.5877,51.5877,51.3116,51.3193,2032600.0
2005-12-20 15:30:00,66.92,67.02,66.9,66.94,2226000.0,51.3193,51.396,51.304,51.3346,2226000.0
2005-12-20 16:00:00,66.93,67.05,66.93,67.0,203300.0,51.327,51.419,51.327,51.3806,203300.0
2005-12-21 09:30:00,67.12,67.75,67.08,67.57,3896000.0,51.4727,51.9558,51.442,51.8178,3896000.0
2005-12-21 10:00:00,67.57,67.86,67.56,67.8,2838600.0,51.8178,52.0402,51.8101,51.9941,2838600.0
2005-12-21 10:30:00,67.81,67.91,67.64,67.73,2778200.0,52.0018,52.0785,51.8714,51.9405,2778200.0
2005-12-21 11:00:00,67.73,67.85,67.66,67.77,1508200.0,51.9405,52.0325,51.8868,51.9711,1508200.0
2005-12-21 11:30:00,67.78,67.83,67.69,67.77,736500.0,51.9788,52.0171,51.9098,51.9711,736500.0
2005-12-21 12:00:00,67.76,67.88,67.74,67.85,770100.0,51.9635,52.0555,51.9481,52.0325,770100.0
2005-12-21 12:30:00,67.86,67.98,67.77,67.78,1627400.0,52.0402,52.1322,51.9711,51.9788,1627400.0
2005-12-21 13:00:00,67.79,67.84,67.53,67.55,1458000.0,51.9865,52.0248,51.7871,51.8024,1458000.0
2005-12-21 13:30:00,67.55,67.61,67.38,67.53,2031900.0,51.8024,51.8484,51.6721,51.7871,2031900.0
2005-12-21 14:00:00,67.53,67.75,67.49,67.66,2305500.0,51.7871,51.9558,51.7564,51.8868,2305500.0
2005-12-21 14:30:00,67.66,67.7,67.38,67.42,2100200.0,51.8868,51.9175,51.6721,51.7027,2100200.0
2005-12-21 15:00:00,67.43,67.54,67.3,67.45,1215200.0,51.7104,51.7948,51.6107,51.7257,1215200.0
2005-12-21 15:30:00,67.45,67.76,67.4,67.7,2675000.0,51.7257,51.9635,51.6874,51.9175,2675000.0
2005-12-21 16:00:00,67.7,67.81,67.69,67.81,1436800.0,51.9175,52.0018,51.9098,52.0018,1436800.0
2005-12-22 09:30:00,67.75,67.89,67.61,67.63,1601700.0,52.1553,52.263,52.0475,52.0629,1601700.0
2005-12-22 10:00:00,67.64,67.73,67.46,67.53,2403100.0,52.0706,52.1399,51.932,51.9859,2403100.0
2005-12-22 10:30:00,67.53,67.63,67.39,67.57,999300.0,51.9859,52.0629,51.8781,52.0167,999300.0
2005-12-22 11:00:00,67.57,67.74,67.48,67.7,1592400.0,52.0167,52.1476,51.9474,52.1168,1592400.0
2005-12-22 11:30:00,67.7,67.8,67.67,67.77,1012200.0,52.1168,52.1938,52.0937,52.1707,1012200.0
2005-12-22 12:00:00,67.77,67.78,67.61,67.7,741000.0,52.1707,52.1784,52.0475,52.1168,741000.0
2005-12-22 12:30:00,67.69,67.73,67.57,67.71,723400.0,52.1091,52.1399,52.0167,52.1245,723400.0
2005-12-22 13:00:00,67.72,67.75,67.55,67.57,912500.0,52.1322,52.1553,52.0013,52.0167,912500.0
2005-12-22 13:30:00,67.56,67.76,67.56,67.75,1091300.0,52.009,52.163,52.009,52.1553,1091300.0
2005-12-22 14:00:00,67.75,67.83,67.7,67.72,886700.0,52.1553,52.2168,52.1168,52.1322,886700.0
2005-12-22 14:30:00,67.73,67.83,67.66,67.8,1490000.0,52.1399,52.2168,52.086,52.1938,1490000.0
2005-12-22 15:00:00,67.81,67.86,67.74,67.81,1307200.0,52.2015,52.2399,52.1476,52.2015,1307200.0
2005-12-22 15:30:00,67.82,67.93,67.77,67.92,1886800.0,52.2091,52.2938,52.1707,52.2861,1886800.0
2005-12-22 16:00:00,67.91,68.01,67.88,67.93,262000.0,52.2784,52.3554,52.2553,52.2938,262000.0
2005-12-23 09:30:00,68.07,68.27,68.07,68.2,3463900.0,52.4016,52.5556,52.4016,52.5017,3463900.0
2005-12-23 10:00:00,68.19,68.2,67.99,68.03,1977200.0,52.494,52.5017,52.34,52.3708,1977200.0
2005-12-23 10:30:00,68.02,68.11,67.96,68.0,952800.0,52.3631,52.4324,52.3169,52.3477,952800.0
2005-12-23 11:00:00,68.01,68.14,68.01,68.08,560400.0,52.3554,52.4555,52.3554,52.4093,560400.0
2005-12-23 11:30:00,68.09,68.15,68.03,68.14,1079800.0,52.417,52.4632,52.3708,52.4555,1079800.0
2005-12-23 12:00:00,68.13,68.14,68.03,68.06,522700.0,52.4478,52.4555,52.3708,52.3939,522700.0
2005-12-23 12:30:00,68.07,68.17,68.06,68.16,893300.0,52.4016,52.4786,52.3939,52.4709,893300.0
2005-12-23 13:00:00,68.17,68.2,68.09,68.1,333600.0,52.4786,52.5017,52.417,52.4247,333600.0
2005-12-23 13:30:00,68.1,68.2,68.1,68.14,821100.0,52.4247,52.5017,52.4247,52.4555,821100.0
2005-12-23 14:00:00,68.14,68.16,68.03,68.09,547100.0,52.4555,52.4709,52.3708,52.417,547100.0
2005-12-23 14:30:00,68.09,68.1,68.03,68.08,637300.0,52.417,52.4247,52.3708,52.4093,637300.0
2005-12-23 15:00:00,68.09,68.12,68.06,68.07,553800.0,52.417,52.4401,52.3939,52.4016,553800.0
2005-12-23 15:30:00,68.08,68.8,68.0,68.21,1351000.0,52.4093,52.9636,52.3477,52.5094,1351000.0
2005-12-23 16:00:00,68.2,68.21,68.11,68.13,266500.0,52.5017,52.5094,52.4324,52.4478,266500.0
2005-12-27 09:30:00,68.35,68.43,68.2,68.23,1843400.0,52.6172,52.6787,52.5017,52.5248,1843400.0
2005-12-27 10:00:00,68.23,68.23,67.94,67.97,1077600.0,52.5248,52.5248,52.3015,52.3246,1077600.0
2005-12-27 10:30:00,67.97,68.07,67.9,67.95,784000.0,52.3246,52.4016,52.2707,52.3092,784000.0
2005-12-27 11:00:00,67.91,67.98,67.72,67.73,1540800.0,52.2784,52.3323,52.1322,52.1399,1540800.0
2005-12-27 11:30:00,67.74,67.74,67.44,67.45,2572300.0,52.1476,52.1476,51.9166,51.9243,2572300.0
2005-12-27 12:00:00,67.44,67.49,67.28,67.42,2433800.0,51.9166,51.9551,51.7934,51.9012,2433800.0
2005-12-27 12:30:00,67.42,67.51,67.3,67.39,2327800.0,51.9012,51.9705,51.8088,51.8781,2327800.0
2005-12-27 13:00:00,67.39,67.5,67.23,67.27,1888500.0,51.8781,51.9628,51.755,51.7857,1888500.0
2005-12-27 13:30:00,67.27,67.3,67.15,67.2,1276400.0,51.7857,51.8088,51.6934,51.7319,1276400.0
2005-12-27 14:00:00,67.2,67.41,67.17,67.41,1355700.0,51.7319,51.8935,51.7088,51.8935,1355700.0
2005-12-27 14:30:00,67.42,67.44,67.26,67.26,1687400.0,51.9012,51.9166,51.7781,51.7781,1687400.0
2005-12-27 15:00:00,67.26,67.35,67.2,67.33,1593400.0,51.7781,51.8473,51.7319,51.8319,1593400.0
2005-12-27 15:30:00,67.32,67.33,67.07,67.26,4221700.0,51.8242,51.8319,51.6318,51.7781,4221700.0
2005-12-27 16:00:00,67.26,67.36,67.21,67.25,821000.0,51.7781,51.855,51.7396,51.7704,821000.0
2005-12-28 09:30:00,67.34,67.47,67.16,67.29,2523800.0,51.8396,51.9397,51.7011,51.8011,2523800.0
2005-12-28 10:00:00,67.29,67.41,67.12,67.13,2246500.0,51.8011,51.8935,51.6703,51.678,2246500.0
2005-12-28 10:30:00,67.13,67.22,66.96,67.01,2288700.0,51.678,51.7473,51.5471,51.5856,2288700.0
2005-12-28 11:00:00,67.01,67.19,67.0,67.17,2178000.0,51.5856,51.7242,51.5779,51.7088,2178000.0
2005-12-28 11:30:00,67.17,67.26,67.13,67.17,1374100.0,51.7088,51.7781,51.678,51.7088,1374100.0
2005-12-28 12:00:00,67.17,67.2,67.1,67.18,781700.0,51.7088,51.7319,51.6549,51.7165,781700.0
2005-12-28 12:30:00,67.18,67.19,67.11,67.17,650500.0,51.7165,51.7242,51.6626,51.7088,650500.0
2005-12-28 13:00:00,67.17,67.26,67.14,67.19,478400.0,51.7088,51.7781,51.6857,51.7242,478400.0
2005-12-28 13:30:00,67.2,67.44,67.2,67.38,1118000.0,51.7319,51.9166,51.7319,51.8704,1118000.0
2005-12-28 14:00:00,67.38,67.56,67.37,67.54,1179400.0,51.8704,52.009,51.8627,51.9936,1179400.0
2005-12-28 14:30:00,67.55,67.58,67.45,67.5,918800.0,52.0013,52.0244,51.9243,51.9628,918800.0
2005-12-28 15:00:00,67.51,67.69,67.44,67.69,924000.0,51.9705,52.1091,51.9166,52.1091,924000.0
2005-12-28 15:30:00,67.69,67.69,67.48,67.49,1801900.0,52.1091,52.1091,51.9474,51.9551,1801900.0
2005-12-28 16:00:00,67.49,67.54,67.45,67.49,214200.0,51.9551,51.9936,51.9243,51.9551,214200.0
2005-12-29 09:30:00,67.5,67.57,67.27,67.34,2175300.0,51.9628,52.0167,51.7857,51.8396,2175300.0
2005-12-29 10:00:00,67.34,67.44,67.24,67.44,1783100.0,51.8396,51.9166,51.7627,51.9166,1783100.0
2005-12-29 10:30:00,67.44,67.5,67.28,67.43,1336100.0,51.9166,51.9628,51.7934,51.9089,1336100.0
2005-12-29 11:00:00,67.43,67.61,67.42,67.53,1964000.0,51.9089,52.0475,51.9012,51.9859,1964000.0
2005-12-29 11:30:00,67.53,67.6,67.46,67.49,736600.0,51.9859,52.0398,51.932,51.9551,736600.0
2005-12-29 12:00:00,67.49,67.49,67.41,67.45,1483800.0,51.9551,51.9551,51.8935,51.9243,1483800.0
2005-12-29 12:30:00,67.44,67.65,67.43,67.63,924600.0,51.9166,52.0783,51.9089,52.0629,924600.0
2005-12-29 13:00:00,67.65,67.7,67.58,67.6,375000.0,52.0783,52.1168,52.0244,52.0398,375000.0
2005-12-29 13:30:00,67.6,67.63,67.56,67.58,450700.0,52.0398,52.0629,52.009,52.0244,450700.0
2005-12-29 14:00:00,67.58,67.72,67.57,67.7,1222700.0,52.0244,52.1322,52.0167,52.1168,1222700.0
2005-12-29 14:30:00,67.7,67.72,67.63,67.69,901700.0,52.1168,52.1322,52.0629,52.1091,901700.0
2005-12-29 15:00:00,67.7,67.7,67.32,67.43,3318600.0,52.1168,52.1168,51.8242,51.9089,3318600.0
2005-12-29 15:30:00,67.43,67.44,67.24,67.28,2384400.0,51.9089,51.9166,51.7627,51.7934,2384400.0
2005-12-29 16:00:00,67.28,67.29,67.15,67.18,222500.0,51.7934,51.8011,51.6934,51.7165,222500.0
2005-12-30 09:30:00,66.76,66.78,66.46,66.76,3385300.0,51.3931,51.4085,51.1622,51.3931,3385300.0
2005-12-30 10:00:00,66.75,66.76,66.6,66.66,2210600.0,51.3854,51.3931,51.27,51.3162,2210600.0
2005-12-30 10:30:00,66.67,66.72,66.54,66.61,1789600.0,51.3239,51.3623,51.2238,51.2777,1789600.0
2005-12-30 11:00:00,66.6,66.78,66.59,66.67,1352400.0,51.27,51.4085,51.2623,51.3239,1352400.0
2005-12-30 11:30:00,66.67,66.75,66.67,66.71,736300.0,51.3239,51.3854,51.3239,51.3546,736300.0
2005-12-30 12:00:00,66.7,66.77,66.69,66.74,620300.0,51.347,51.4008,51.3393,51.3777,620300.0
2005-12-30 12:30:00,66.74,66.82,66.71,66.72,917500.0,51.3777,51.4393,51.3546,51.3623,917500.0
2005-12-30 13:00:00,66.72,66.75,66.68,66.73,639500.0,51.3623,51.3854,51.3316,51.37,639500.0
2005-12-30 13:30:00,66.73,66.95,66.71,66.87,1819500.0,51.37,51.5394,51.3546,51.4778,1819500.0
2005-12-30 14:00:00,66.87,66.99,66.81,66.82,627500.0,51.4778,51.5702,51.4316,51.4393,627500.0
2005-12-30 14:30:00,66.81,66.92,66.77,66.86,1049800.0,51.4316,51.5163,51.4008,51.4701,1049800.0
2005-12-30 15:00:00,66.87,66.97,66.78,66.94,2291100.0,51.4778,51.5548,51.4085,51.5317,2291100.0
2005-12-30 15:30:00,66.94,66.99,66.66,66.66,7789700.0,51.5317,51.5702,51.3162,51.3162,7789700.0
2005-12-30 16:00:00,66.67,66.87,66.62,66.73,886400.0,51.3239,51.4778,51.2854,51.37,886400.0
2006-01-03 09:30:00,67.2,67.4,66.94,67.14,3250000.0,51.7319,51.8858,51.5317,51.6857,3250000.0
2006-01-03 10:00:00,67.14,67.25,66.27,66.32,3274400.0,51.6857,51.7704,51.0159,51.0544,3274400.0
2006-01-03 10:30:00,66.33,66.38,66.05,66.36,3697000.0,51.0621,51.1006,50.8466,51.0852,3697000.0
2006-01-03 11:00:00,66.37,66.54,66.33,66.44,2236400.0,51.0929,51.2238,51.0621,51.1468,2236400.0
2006-01-03 11:30:00,66.44,66.71,66.44,66.7,1952800.0,51.1468,51.3546,51.1468,51.347,1952800.0
2006-01-03 12:00:00,66.7,66.82,66.65,66.71,1627400.0,51.347,51.4393,51.3085,51.3546,1627400.0
2006-01-03 12:30:00,66.68,66.77,66.6,66.7,802700.0,51.3316,51.4008,51.27,51.347,802700.0
2006-01-03 13:00:00,66.71,66.72,66.57,66.66,1198500.0,51.3546,51.3623,51.2469,51.3162,1198500.0
2006-01-03 13:30:00,66.66,66.87,66.6,66.78,1259900.0,51.3162,51.4778,51.27,51.4085,1259900.0
2006-01-03 14:00:00,66.78,67.33,66.74,67.28,3922900.0,51.4085,51.8319,51.3777,51.7934,3922900.0
2006-01-03 14:30:00,67.28,67.71,67.27,67.6,2692100.0,51.7934,52.1245,51.7857,52.0398,2692100.0
2006-01-03 15:00:00,67.6,68.1,67.6,67.97,4435900.0,52.0398,52.4247,52.0398,52.3246,4435900.0
2006-01-03 15:30:00,67.97,68.15,67.54,67.91,5560600.0,52.3246,52.4632,51.9936,52.2784,5560600.0
2006-01-03 16:00:00,67.91,68.08,67.9,68.0,695800.0,52.2784,52.4093,52.2707,52.3477,695800.0
2006-01-04 09:30:00,68.11,68.2,67.88,67.94,3758700.0,52.4324,52.5017,52.2553,52.3015,3758700.0
2006-01-04 10:00:00,67.94,68.23,67.94,68.12,2545200.0,52.3015,52.5248,52.3015,52.4401,2545200.0
2006-01-04 10:30:00,68.12,68.36,67.97,68.35,1436800.0,52.4401,52.6249,52.3246,52.6172,1436800.0
2006-01-04 11:00:00,68.34,68.38,68.11,68.2,1010700.0,52.6095,52.6402,52.4324,52.5017,1010700.0
2006-01-04 11:30:00,68.2,68.53,68.2,68.52,1806200.0,52.5017,52.7557,52.5017,52.748,1806200.0
2006-01-04 12:00:00,68.53,68.65,68.47,68.51,1613100.0,52.7557,52.8481,52.7095,52.7403,1613100.0
2006-01-04 12:30:00,68.5,68.58,68.45,68.47,1326200.0,52.7326,52.7942,52.6941,52.7095,1326200.0
2006-01-04 13:00:00,68.47,68.53,68.39,68.53,1466600.0,52.7095,52.7557,52.6479,52.7557,1466600.0
2006-01-04 13:30:00,68.53,68.56,68.35,68.41,2091500.0,52.7557,52.7788,52.6172,52.6633,2091500.0
2006-01-04 14:00:00,68.41,68.44,68.14,68.27,2567200.0,52.6633,52.6864,52.4555,52.5556,2567200.0
2006-01-04 14:30:00,68.26,68.55,68.21,68.34,1932800.0,52.5479,52.7711,52.5094,52.6095,1932800.0
2006-01-04 15:00:00,68.33,68.59,68.32,68.53,1939700.0,52.6018,52.8019,52.5941,52.7557,1939700.0
2006-01-04 15:30:00,68.54,68.59,68.4,68.46,2600400.0,52.7634,52.8019,52.6556,52.7018,2600400.0
2006-01-04 16:00:00,68.47,68.49,68.34,68.42,658900.0,52.7095,52.7249,52.6095,52.671,658900.0
2006-01-05 09:30:00,68.43,68.6,68.37,68.4,2415900.0,52.6787,52.8096,52.6325,52.6556,2415900.0
2006-01-05 10:00:00,68.4,68.68,68.4,68.49,2377100.0,52.6556,52.8712,52.6556,52.7249,2377100.0
2006-01-05 10:30:00,68.5,68.54,68.25,68.36,3253400.0,52.7326,52.7634,52.5402,52.6249,3253400.0
2006-01-05 11:00:00,68.36,68.67,68.36,68.49,1908100.0,52.6249,52.8635,52.6249,52.7249,1908100.0
2006-01-05 11:30:00,68.49,68.67,68.46,68.64,1473700.0,52.7249,52.8635,52.7018,52.8404,1473700.0
2006-01-05 12:00:00,68.65,68.78,68.6,68.66,826100.0,52.8481,52.9482,52.8096,52.8558,826100.0
2006-01-05 12:30:00,68.65,68.74,68.51,68.51,1710000.0,52.8481,52.9174,52.7403,52.7403,1710000.0
2006-01-05 13:00:00,68.51,68.71,68.49,68.6,469400.0,52.7403,52.8943,52.7249,52.8096,469400.0
2006-01-05 13:30:00,68.61,68.71,68.59,68.64,1614900.0,52.8173,52.8943,52.8019,52.8404,1614900.0
2006-01-05 14:00:00,68.64,68.75,68.51,68.53,1130400.0,52.8404,52.9251,52.7403,52.7557,1130400.0
2006-01-05 14:30:00,68.55,68.7,68.52,68.7,958000.0,52.7711,52.8866,52.748,52.8866,958000.0
2006-01-05 15:00:00,68.68,68.78,68.64,68.75,1051200.0,52.8712,52.9482,52.8404,52.9251,1051200.0
2006-01-05 15:30:00,68.75,68.78,68.68,68.7,1975500.0,52.9251,52.9482,52.8712,52.8866,1975500.0
2006-01-05 16:00:00,68.71,68.78,68.69,68.76,334800.0,52.8943,52.9482,52.8789,52.9328,334800.0
2006-01-06 09:30:00,69.12,69.23,67.94,69.02,1969300.0,53.2099,53.2946,52.3015,53.1329,1969300.0
2006-01-06 10:00:00,69.0,69.85,68.68,68.77,1642700.0,53.1175,53.7719,52.8712,52.9405,1642700.0
2006-01-06 10:30:00,68.77,68.91,68.76,68.87,1165400.0,52.9405,53.0483,52.9328,53.0175,1165400.0
2006-01-06 11:00:00,68.86,69.1,68.76,69.1,2707700.0,53.0098,53.1945,52.9328,53.1945,2707700.0
2006-01-06 11:30:00,69.09,69.12,68.99,69.09,1222100.0,53.1868,53.2099,53.1098,53.1868,1222100.0
2006-01-06 12:00:00,69.1,69.29,69.08,69.26,1309100.0,53.1945,53.3408,53.1791,53.3177,1309100.0
2006-01-06 12:30:00,69.26,69.35,69.23,69.29,931100.0,53.3177,53.387,53.2946,53.3408,931100.0
2006-01-06 13:00:00,69.28,69.37,69.22,69.36,454300.0,53.3331,53.4024,53.2869,53.3947,454300.0
2006-01-06 13:30:00,69.37,69.62,69.3,69.53,2083300.0,53.4024,53.5948,53.3485,53.5255,2083300.0
2006-01-06 14:00:00,69.53,69.64,69.48,69.53,2062100.0,53.5255,53.6102,53.487,53.5255,2062100.0
2006-01-06 14:30:00,69.53,69.59,69.45,69.56,2540300.0,53.5255,53.5717,53.464,53.5486,2540300.0
2006-01-06 15:00:00,69.57,69.65,69.46,69.5,1160800.0,53.5563,53.6179,53.4717,53.5024,1160800.0
2006-01-06 15:30:00,69.51,69.54,69.45,69.51,2579300.0,53.5101,53.5332,53.464,53.5101,2579300.0
2006-01-06 16:00:00,69.53,69.63,69.47,69.62,756000.0,53.5255,53.6025,53.4794,53.5948,756000.0
2006-01-09 09:30:00,69.61,69.88,69.57,69.83,2696400.0,53.5871,53.795,53.5563,53.7565,2696400.0
2006-01-09 10:00:00,69.83,69.97,69.77,69.89,1876600.0,53.7565,53.8643,53.7103,53.8027,1876600.0
2006-01-09 10:30:00,69.9,69.98,69.81,69.83,2514100.0,53.8104,53.872,53.7411,53.7565,2514100.0
2006-01-09 11:00:00,69.84,70.04,69.79,69.98,1432600.0,53.7642,53.9181,53.7257,53.872,1432600.0
2006-01-09 11:30:00,69.99,70.11,69.97,70.09,462100.0,53.8797,53.972,53.8643,53.9566,462100.0
2006-01-09 12:00:00,70.09,70.15,70.05,70.1,1401200.0,53.9566,54.0028,53.9258,53.9643,1401200.0
2006-01-09 12:30:00,70.1,70.2,70.08,70.2,840700.0,53.9643,54.0413,53.9489,54.0413,840700.0
2006-01-09 13:00:00,70.2,70.2,70.1,70.13,646700.0,54.0413,54.0413,53.9643,53.9874,646700.0
2006-01-09 13:30:00,70.14,70.38,70.13,70.32,1577500.0,53.9951,54.1799,53.9874,54.1337,1577500.0
2006-01-09 14:00:00,70.31,70.36,70.23,70.23,752600.0,54.126,54.1645,54.0644,54.0644,752600.0
2006-01-09 14:30:00,70.23,70.26,70.04,70.09,1457900.0,54.0644,54.0875,53.9181,53.9566,1457900.0
2006-01-09 15:00:00,70.09,70.14,69.94,70.01,1237800.0,53.9566,53.9951,53.8412,53.8951,1237800.0
2006-01-09 15:30:00,70.0,70.21,69.98,70.13,2122900.0,53.8874,54.049,53.872,53.9874,2122900.0
2006-01-09 16:00:00,70.13,70.14,69.99,70.02,623300.0,53.9874,53.9951,53.8797,53.9028,623300.0
2006-01-10 09:30:00,69.71,69.97,66.94,69.94,2864500.0,53.6641,53.8643,51.5317,53.8412,2864500.0
2006-01-10 10:00:00,69.95,70.25,69.93,70.18,2997600.0,53.8489,54.0798,53.8335,54.0259,2997600.0
2006-01-10 10:30:00,70.19,70.39,70.13,70.16,2061700.0,54.0336,54.1876,53.9874,54.0105,2061700.0
2006-01-10 11:00:00,70.18,70.22,69.99,70.2,1048700.0,54.0259,54.0567,53.8797,54.0413,1048700.0
2006-01-10 11:30:00,70.2,70.42,70.17,70.34,1559700.0,54.0413,54.2107,54.0182,54.1491,1559700.0
2006-01-10 12:00:00,70.34,70.55,70.33,70.42,1475600.0,54.1491,54.3108,54.1414,54.2107,1475600.0
2006-01-10 12:30:00,70.42,70.46,70.34,70.43,642200.0,54.2107,54.2415,54.1491,54.2184,642200.0
2006-01-10 13:00:00,70.43,70.63,70.39,70.59,1037500.0,54.2184,54.3723,54.1876,54.3415,1037500.0
2006-01-10 13:30:00,70.6,70.63,70.48,70.52,966600.0,54.3492,54.3723,54.2569,54.2877,966600.0
2006-01-10 14:00:00,70.51,70.54,70.33,70.35,3121700.0,54.28,54.3031,54.1414,54.1568,3121700.0
2006-01-10 14:30:00,70.35,70.57,70.26,70.43,1142900.0,54.1568,54.3262,54.0875,54.2184,1142900.0
2006-01-10 15:00:00,70.43,70.59,70.35,70.54,1519300.0,54.2184,54.3415,54.1568,54.3031,1519300.0
2006-01-10 15:30:00,70.55,70.66,70.53,70.55,2454400.0,54.3108,54.3954,54.2954,54.3108,2454400.0
2006-01-10 16:00:00,70.56,70.63,70.53,70.62,452600.0,54.3185,54.3723,54.2954,54.3646,452600.0
2006-01-11 09:30:00,70.7,70.73,70.34,70.45,2415300.0,54.4262,54.4493,54.1491,54.2338,2415300.0
2006-01-11 10:00:00,70.45,70.57,70.35,70.49,1277300.0,54.2338,54.3262,54.1568,54.2646,1277300.0
2006-01-11 10:30:00,70.49,70.53,70.25,70.32,3719000.0,54.2646,54.2954,54.0798,54.1337,3719000.0
2006-01-11 11:00:00,70.33,70.53,70.29,70.47,1181100.0,54.1414,54.2954,54.1106,54.2492,1181100.0
2006-01-11 11:30:00,70.45,70.49,70.11,70.15,2305400.0,54.2338,54.2646,53.972,54.0028,2305400.0
2006-01-11 12:00:00,70.14,70.23,70.08,70.15,1711400.0,53.9951,54.0644,53.9489,54.0028,1711400.0
2006-01-11 12:30:00,70.23,70.34,70.13,70.31,1196100.0,54.0644,54.1491,53.9874,54.126,1196100.0
2006-01-11 13:00:00,70.32,70.32,70.04,70.24,2483900.0,54.1337,54.1337,53.9181,54.0721,2483900.0
2006-01-11 13:30:00,70.25,70.43,70.24,70.35,1817300.0,54.0798,54.2184,54.0721,54.1568,1817300.0
2006-01-11 14:00:00,70.34,70.55,70.3,70.46,734300.0,54.1491,54.3108,54.1183,54.2415,734300.0
2006-01-11 14:30:00,70.46,70.65,70.45,70.57,2763700.0,54.2415,54.3877,54.2338,54.3262,2763700.0
2006-01-11 15:00:00,70.58,70.63,70.49,70.56,1560500.0,54.3339,54.3723,54.2646,54.3185,1560500.0
2006-01-11 15:30:00,70.56,70.66,70.53,70.61,2368800.0,54.3185,54.3954,54.2954,54.3569,2368800.0
2006-01-11 16:00:00,70.6,70.66,70.39,70.56,447000.0,54.3492,54.3954,54.1876,54.3185,447000.0
2006-01-12 09:30:00,70.45,70.69,70.45,70.55,2594100.0,54.2338,54.4185,54.2338,54.3108,2594100.0
2006-01-12 10:00:00,70.54,70.65,70.35,70.44,3294700.0,54.3031,54.3877,54.1568,54.2261,3294700.0
2006-01-12 10:30:00,70.45,70.54,70.32,70.51,1889700.0,54.2338,54.3031,54.1337,54.28,1889700.0
2006-01-12 11:00:00,70.51,70.6,70.4,70.56,778300.0,54.28,54.3492,54.1953,54.3185,778300.0
2006-01-12 11:30:00,70.54,70.67,70.53,70.62,839600.0,54.3031,54.4031,54.2954,54.3646,839600.0
2006-01-12 12:00:00,70.63,70.69,70.57,70.63,793500.0,54.3723,54.4185,54.3262,54.3723,793500.0
2006-01-12 12:30:00,70.64,70.74,70.59,70.67,589000.0,54.38,54.457,54.3415,54.4031,589000.0
2006-01-12 13:00:00,70.68,70.7,70.61,70.64,818000.0,54.4108,54.4262,54.3569,54.38,818000.0
2006-01-12 13:30:00,70.65,70.69,70.35,70.38,1410900.0,54.3877,54.4185,54.1568,54.1799,1410900.0
2006-01-12 14:00:00,70.38,70.39,70.12,70.15,2667100.0,54.1799,54.1876,53.9797,54.0028,2667100.0
2006-01-12 14:30:00,70.16,70.28,70.05,70.1,2436200.0,54.0105,54.1029,53.9258,53.9643,2436200.0
2006-01-12 15:00:00,70.09,70.25,70.09,70.14,1510600.0,53.9566,54.0798,53.9566,53.9951,1510600.0
2006-01-12 15:30:00,70.13,70.29,70.08,70.19,2285800.0,53.9874,54.1106,53.9489,54.0336,2285800.0
2006-01-12 16:00:00,70.19,70.36,70.19,70.35,492000.0,54.0336,54.1645,54.0336,54.1568,492000.0
2006-01-13 09:30:00,70.27,70.47,70.27,70.34,1604400.0,54.0952,54.2492,54.0952,54.1491,1604400.0
2006-01-13 10:00:00,70.34,70.37,70.1,70.13,3749900.0,54.1491,54.1722,53.9643,53.9874,3749900.0
2006-01-13 10:30:00,70.14,70.24,70.07,70.22,2802200.0,53.9951,54.0721,53.9412,54.0567,2802200.0
2006-01-13 11:00:00,70.23,70.36,70.19,70.33,1122400.0,54.0644,54.1645,54.0336,54.1414,1122400.0
2006-01-13 11:30:00,70.33,70.4,70.26,70.29,849500.0,54.1414,54.1953,54.0875,54.1106,849500.0
2006-01-13 12:00:00,70.29,70.37,70.26,70.32,393600.0,54.1106,54.1722,54.0875,54.1337,393600.0
2006-01-13 12:30:00,70.31,70.32,70.02,70.09,1290100.0,54.126,54.1337,53.9028,53.9566,1290100.0
2006-01-13 13:00:00,70.1,70.21,70.06,70.18,412000.0,53.9643,54.049,53.9335,54.0259,412000.0
2006-01-13 13:30:00,70.17,70.22,70.06,70.2,805600.0,54.0182,54.0567,53.9335,54.0413,805600.0
2006-01-13 14:00:00,70.2,70.22,70.09,70.15,1731300.0,54.0413,54.0567,53.9566,54.0028,1731300.0
2006-01-13 14:30:00,70.15,70.45,70.14,70.36,1551400.0,54.0028,54.2338,53.9951,54.1645,1551400.0
2006-01-13 15:00:00,70.36,70.38,70.25,70.35,1070100.0,54.1645,54.1799,54.0798,54.1568,1070100.0
2006-01-13 15:30:00,70.34,70.4,70.29,70.34,1891600.0,54.1491,54.1953,54.1106,54.1491,1891600.0
2006-01-13 16:00:00,70.34,70.38,70.3,70.34,808700.0,54.1491,54.1799,54.1183,54.1491,808700.0
2006-01-17 09:30:00,69.98,70.01,69.79,69.87,4423100.0,53.872,53.8951,53.7257,53.7873,4423100.0
2006-01-17 10:00:00,69.86,70.0,69.74,69.92,1958300.0,53.7796,53.8874,53.6872,53.8258,1958300.0
2006-01-17 10:30:00,69.92,69.95,69.72,69.89,1429000.0,53.8258,53.8489,53.6718,53.8027,1429000.0
2006-01-17 11:00:00,69.91,70.05,69.88,69.93,996800.0,53.8181,53.9258,53.795,53.8335,996800.0
2006-01-17 11:30:00,69.93,69.95,69.86,69.91,457500.0,53.8335,53.8489,53.7796,53.8181,457500.0
2006-01-17 12:00:00,69.92,69.95,66.94,69.71,3309000.0,53.8258,53.8489,51.5317,53.6641,3309000.0
2006-01-17 12:30:00,69.68,69.8,69.63,69.68,1415400.0,53.641,53.7334,53.6025,53.641,1415400.0
2006-01-17 13:00:00,69.68,69.68,69.54,69.63,1910600.0,53.641,53.641,53.5332,53.6025,1910600.0
2006-01-17 13:30:00,69.63,69.79,69.59,69.74,1019700.0,53.6025,53.7257,53.5717,53.6872,1019700.0
2006-01-17 14:00:00,69.74,69.9,69.7,69.74,1919300.0,53.6872,53.8104,53.6564,53.6872,1919300.0
2006-01-17 14:30:00,69.73,69.84,69.65,69.83,1061900.0,53.6795,53.7642,53.6179,53.7565,1061900.0
2006-01-17 15:00:00,69.82,69.94,69.76,69.84,2952100.0,53.7488,53.8412,53.7026,53.7642,2952100.0
2006-01-17 15:30:00,69.83,69.95,69.8,69.9,1538300.0,53.7565,53.8489,53.7334,53.8104,1538300.0
2006-01-17 16:00:00,69.89,70.03,69.88,69.97,840500.0,53.8027,53.9104,53.795,53.8643,840500.0
2006-01-18 09:30:00,69.39,69.8,69.3,69.61,6112900.0,53.4178,53.7334,53.3485,53.5871,6112900.0
2006-01-18 10:00:00,69.6,70.0,69.56,69.95,4289800.0,53.5794,53.8874,53.5486,53.8489,4289800.0
2006-01-18 10:30:00,69.94,69.94,69.77,69.81,2162100.0,53.8412,53.8412,53.7103,53.7411,2162100.0
2006-01-18 11:00:00,69.8,69.88,69.71,69.84,1654600.0,53.7334,53.795,53.6641,53.7642,1654600.0
2006-01-18 11:30:00,69.84,69.85,69.67,69.75,1796500.0,53.7642,53.7719,53.6333,53.6949,1796500.0
2006-01-18 12:00:00,69.76,69.81,69.59,69.6,1424200.0,53.7026,53.7411,53.5717,53.5794,1424200.0
2006-01-18 12:30:00,69.59,69.68,69.56,69.62,1158300.0,53.5717,53.641,53.5486,53.5948,1158300.0
2006-01-18 13:00:00,69.62,69.67,69.42,69.42,936000.0,53.5948,53.6333,53.4409,53.4409,936000.0
2006-01-18 13:30:00,69.42,69.57,69.39,69.54,1348900.0,53.4409,53.5563,53.4178,53.5332,1348900.0
2006-01-18 14:00:00,69.55,69.84,69.52,69.81,1916400.0,53.5409,53.7642,53.5178,53.7411,1916400.0
2006-01-18 14:30:00,69.82,69.89,69.65,69.72,1167300.0,53.7488,53.8027,53.6179,53.6718,1167300.0
2006-01-18 15:00:00,69.72,69.94,69.6,69.92,1525100.0,53.6718,53.8412,53.5794,53.8258,1525100.0
2006-01-18 15:30:00,69.92,70.0,69.88,69.91,1590400.0,53.8258,53.8874,53.795,53.8181,1590400.0
2006-01-18 16:00:00,69.91,69.96,69.86,69.88,435700.0,53.8181,53.8566,53.7796,53.795,435700.0
2006-01-19 09:30:00,70.05,70.34,69.94,70.28,3690300.0,53.9258,54.1491,53.8412,54.1029,3690300.0
2006-01-19 10:00:00,70.28,70.41,70.19,70.35,2109600.0,54.1029,54.203,54.0336,54.1568,2109600.0
2006-01-19 10:30:00,70.35,70.5,70.3,70.34,2483900.0,54.1568,54.2723,54.1183,54.1491,2483900.0
2006-01-19 11:00:00,70.34,70.44,70.28,70.43,943600.0,54.1491,54.2261,54.1029,54.2184,943600.0
2006-01-19 11:30:00,70.42,70.69,70.42,70.68,1287000.0,54.2107,54.4185,54.2107,54.4108,1287000.0
2006-01-19 12:00:00,70.69,70.86,70.62,70.84,2239000.0,54.4185,54.5494,54.3646,54.534,2239000.0
2006-01-19 12:30:00,70.84,71.04,70.77,70.99,2491600.0,54.534,54.688,54.4801,54.6495,2491600.0
2006-01-19 13:00:00,70.98,71.13,70.98,71.03,1305700.0,54.6418,54.7573,54.6418,54.6803,1305700.0
2006-01-19 13:30:00,71.04,71.17,71.03,71.07,1752800.0,54.688,54.788,54.6803,54.7111,1752800.0
2006-01-19 14:00:00,71.06,71.12,70.97,70.98,1221600.0,54.7034,54.7496,54.6341,54.6418,1221600.0
2006-01-19 14:30:00,70.98,71.06,70.87,71.05,2195800.0,54.6418,54.7034,54.5571,54.6957,2195800.0
2006-01-19 15:00:00,71.05,71.06,70.82,71.01,1697700.0,54.6957,54.7034,54.5186,54.6649,1697700.0
2006-01-19 15:30:00,71.01,71.02,70.9,70.95,1466100.0,54.6649,54.6726,54.5802,54.6187,1466100.0
2006-01-19 16:00:00,70.96,71.02,70.91,70.95,458800.0,54.6264,54.6726,54.5879,54.6187,458800.0
2006-01-20 09:30:00,71.03,71.12,70.9,70.91,2413100.0,54.6803,54.7496,54.5802,54.5879,2413100.0
2006-01-20 10:00:00,70.95,70.95,70.77,70.8,2140500.0,54.6187,54.6187,54.4801,54.5032,2140500.0
2006-01-20 10:30:00,70.81,70.83,70.55,70.58,2140400.0,54.5109,54.5263,54.3108,54.3339,2140400.0
2006-01-20 11:00:00,70.57,70.68,70.47,70.61,2179700.0,54.3262,54.4108,54.2492,54.3569,2179700.0
2006-01-20 11:30:00,70.59,70.6,70.18,70.23,3072800.0,54.3415,54.3492,54.0259,54.0644,3072800.0
2006-01-20 12:00:00,70.23,70.41,70.2,70.39,1015800.0,54.0644,54.203,54.0413,54.1876,1015800.0
2006-01-20 12:30:00,70.38,70.5,70.2,70.28,2301400.0,54.1799,54.2723,54.0413,54.1029,2301400.0
2006-01-20 13:00:00,70.29,70.29,70.08,70.19,2543900.0,54.1106,54.1106,53.9489,54.0336,2543900.0
2006-01-20 13:30:00,70.18,70.23,69.89,69.93,5634000.0,54.0259,54.0644,53.8027,53.8335,5634000.0
2006-01-20 14:00:00,69.94,70.18,69.85,70.17,2611100.0,53.8412,54.0259,53.7719,54.0182,2611100.0
2006-01-20 14:30:00,70.17,70.19,69.98,70.02,2113000.0,54.0182,54.0336,53.872,53.9028,2113000.0
2006-01-20 15:00:00,70.01,70.17,69.9,69.95,4101800.0,53.8951,54.0182,53.8104,53.8489,4101800.0
2006-01-20 15:30:00,69.94,70.03,69.83,70.01,8678900.0,53.8412,53.9104,53.7565,53.8951,8678900.0
2006-01-20 16:00:00,70.03,70.22,70.0,70.18,1067500.0,53.9104,54.0567,53.8874,54.0259,1067500.0
2006-01-23 09:30:00,70.25,70.31,70.1,70.1,4701700.0,54.0798,54.126,53.9643,53.9643,4701700.0
2006-01-23 10:00:00,70.1,70.12,70.0,70.06,6054300.0,53.9643,53.9797,53.8874,53.9335,6054300.0
2006-01-23 10:30:00,70.06,70.2,69.99,70.19,2377700.0,53.9335,54.0413,53.8797,54.0336,2377700.0
2006-01-23 11:00:00,70.19,70.32,70.15,70.32,1145300.0,54.0336,54.1337,54.0028,54.1337,1145300.0
2006-01-23 11:30:00,70.32,70.56,70.31,70.52,1830100.0,54.1337,54.3185,54.126,54.2877,1830100.0
2006-01-23 12:00:00,70.53,70.53,70.17,70.25,1626300.0,54.2954,54.2954,54.0182,54.0798,1626300.0
2006-01-23 12:30:00,70.24,70.3,70.12,70.25,1440200.0,54.0721,54.1183,53.9797,54.0798,1440200.0
2006-01-23 13:00:00,70.26,70.44,70.26,70.39,575000.0,54.0875,54.2261,54.0875,54.1876,575000.0
2006-01-23 13:30:00,70.39,70.43,70.16,70.2,1649900.0,54.1876,54.2184,54.0105,54.0413,1649900.0
2006-01-23 14:00:00,70.19,70.32,70.06,70.2,1693300.0,54.0336,54.1337,53.9335,54.0413,1693300.0
2006-01-23 14:30:00,70.2,70.41,70.12,70.39,1636500.0,54.0413,54.203,53.9797,54.1876,1636500.0
2006-01-23 15:00:00,70.4,70.43,70.28,70.34,1094600.0,54.1953,54.2184,54.1029,54.1491,1094600.0
2006-01-23 15:30:00,70.35,70.38,70.21,70.24,2011100.0,54.1568,54.1799,54.049,54.0721,2011100.0
2006-01-23 16:00:00,70.24,70.39,70.21,70.39,286100.0,54.0721,54.1876,54.049,54.1876,286100.0
2006-01-24 09:30:00,70.45,70.94,70.44,70.9,4115700.0,54.2338,54.611,54.2261,54.5802,4115700.0
2006-01-24 10:00:00,70.89,70.98,70.78,70.81,1815900.0,54.5725,54.6418,54.4878,54.5109,1815900.0
2006-01-24 10:30:00,70.8,70.98,70.77,70.82,2232200.0,54.5032,54.6418,54.4801,54.5186,2232200.0
2006-01-24 11:00:00,70.82,70.86,70.65,70.84,2224000.0,54.5186,54.5494,54.3877,54.534,2224000.0
2006-01-24 11:30:00,70.84,70.93,70.75,70.88,1125900.0,54.534,54.6033,54.4647,54.5648,1125900.0
2006-01-24 12:00:00,70.89,71.08,70.79,70.84,5718900.0,54.5725,54.7188,54.4955,54.534,5718900.0
2006-01-24 12:30:00,70.84,70.97,70.74,70.88,1369900.0,54.534,54.6341,54.457,54.5648,1369900.0
2006-01-24 13:00:00,70.88,70.99,70.85,70.99,1407100.0,54.5648,54.6495,54.5417,54.6495,1407100.0
2006-01-24 13:30:00,70.97,71.2,70.86,71.17,2022400.0,54.6341,54.8111,54.5494,54.788,2022400.0
2006-01-24 14:00:00,71.17,71.39,71.16,71.29,3847300.0,54.788,54.9574,54.7803,54.8804,3847300.0
2006-01-24 14:30:00,71.29,71.34,71.2,71.25,2317500.0,54.8804,54.9189,54.8111,54.8496,2317500.0
2006-01-24 15:00:00,71.25,71.43,71.21,71.34,2350800.0,54.8496,54.9882,54.8188,54.9189,2350800.0
2006-01-24 15:30:00,71.35,71.39,71.2,71.23,3213200.0,54.9266,54.9574,54.8111,54.8342,3213200.0
2006-01-24 16:00:00,71.23,71.24,71.12,71.21,598300.0,54.8342,54.8419,54.7496,54.8188,598300.0
2006-01-25 09:30:00,71.39,71.57,71.24,71.49,2802200.0,54.9574,55.096,54.8419,55.0344,2802200.0
2006-01-25 10:00:00,71.49,71.6,71.08,71.23,3820300.0,55.0344,55.1191,54.7188,54.8342,3820300.0
2006-01-25 10:30:00,71.24,71.43,71.12,71.41,2465600.0,54.8419,54.9882,54.7496,54.9728,2465600.0
2006-01-25 11:00:00,71.41,71.52,71.34,71.47,1100200.0,54.9728,55.0575,54.9189,55.019,1100200.0
2006-01-25 11:30:00,71.48,71.51,71.13,71.24,3860900.0,55.0267,55.0498,54.7573,54.8419,3860900.0
2006-01-25 12:00:00,71.25,71.26,70.9,70.93,1837300.0,54.8496,54.8573,54.5802,54.6033,1837300.0
2006-01-25 12:30:00,70.93,71.08,70.93,71.02,2093200.0,54.6033,54.7188,54.6033,54.6726,2093200.0
2006-01-25 13:00:00,71.02,71.12,70.96,71.04,1141300.0,54.6726,54.7496,54.6264,54.688,1141300.0
2006-01-25 13:30:00,71.04,71.08,70.92,70.98,1393900.0,54.688,54.7188,54.5956,54.6418,1393900.0
2006-01-25 14:00:00,70.97,71.04,70.79,70.93,2193200.0,54.6341,54.688,54.4955,54.6033,2193200.0
2006-01-25 14:30:00,70.93,71.04,70.79,70.8,2501700.0,54.6033,54.688,54.4955,54.5032,2501700.0
2006-01-25 15:00:00,70.84,70.91,70.77,70.9,2704900.0,54.534,54.5879,54.4801,54.5802,2704900.0
2006-01-25 15:30:00,70.91,71.16,70.85,71.15,2517000.0,54.5879,54.7803,54.5417,54.7726,2517000.0
2006-01-25 16:00:00,71.18,71.39,71.15,71.38,549300.0,54.7957,54.9574,54.7726,54.9497,549300.0
2006-01-26 09:30:00,71.62,71.73,71.51,71.6,3485800.0,55.1345,55.2191,55.0498,55.1191,3485800.0
2006-01-26 10:00:00,71.58,71.64,71.44,71.47,2640100.0,55.1037,55.1499,54.9959,55.019,2640100.0
2006-01-26 10:30:00,71.46,71.6,71.41,71.58,1643400.0,55.0113,55.1191,54.9728,55.1037,1643400.0
2006-01-26 11:00:00,71.56,71.62,71.52,71.61,876600.0,55.0883,55.1345,55.0575,55.1268,876600.0
2006-01-26 11:30:00,71.61,71.92,71.6,71.9,1919800.0,55.1268,55.3654,55.1191,55.35,1919800.0
2006-01-26 12:00:00,71.91,72.02,71.88,71.89,1654400.0,55.3577,55.4424,55.3346,55.3423,1654400.0
2006-01-26 12:30:00,71.89,71.97,71.88,71.9,1217000.0,55.3423,55.4039,55.3346,55.35,1217000.0
2006-01-26 13:00:00,71.89,72.02,71.89,71.9,2073600.0,55.3423,55.4424,55.3423,55.35,2073600.0
2006-01-26 13:30:00,71.89,72.04,71.82,71.99,2173600.0,55.3423,55.4578,55.2884,55.4193,2173600.0
2006-01-26 14:00:00,71.99,72.18,71.96,72.1,1981000.0,55.4193,55.5656,55.3962,55.504,1981000.0
2006-01-26 14:30:00,72.09,72.3,72.04,72.12,2665300.0,55.4963,55.6579,55.4578,55.5194,2665300.0
2006-01-26 15:00:00,72.12,72.39,72.11,72.36,4401400.0,55.5194,55.7272,55.5117,55.7041,4401400.0
2006-01-26 15:30:00,72.36,72.42,72.28,72.35,5126300.0,55.7041,55.7503,55.6425,55.6964,5126300.0
2006-01-26 16:00:00,72.35,72.41,72.2,72.41,911500.0,55.6964,55.7426,55.581,55.7426,911500.0
2006-01-27 09:30:00,72.54,72.67,72.26,72.64,2814100.0,55.8427,55.9428,55.6271,55.9197,2814100.0
2006-01-27 10:00:00,72.64,73.24,72.62,73.07,6194000.0,55.9197,56.3816,55.9043,56.2507,6194000.0
2006-01-27 10:30:00,73.08,73.1,72.96,72.98,2656100.0,56.2584,56.2738,56.166,56.1814,2656100.0
2006-01-27 11:00:00,72.98,73.01,72.83,72.95,1606500.0,56.1814,56.2045,56.0659,56.1583,1606500.0
2006-01-27 11:30:00,72.95,72.95,72.82,72.91,1317400.0,56.1583,56.1583,56.0582,56.1275,1317400.0
2006-01-27 12:00:00,72.92,72.96,72.84,72.87,942500.0,56.1352,56.166,56.0736,56.0967,942500.0
2006-01-27 12:30:00,72.87,72.89,72.7,72.8,1104000.0,56.0967,56.1121,55.9659,56.0428,1104000.0
2006-01-27 13:00:00,72.79,72.8,72.65,72.66,1270000.0,56.0352,56.0428,55.9274,55.9351,1270000.0
2006-01-27 13:30:00,72.66,72.68,72.45,72.46,2447900.0,55.9351,55.9505,55.7734,55.7811,2447900.0
2006-01-27 14:00:00,72.46,72.75,72.45,72.69,1546600.0,55.7811,56.0044,55.7734,55.9582,1546600.0
2006-01-27 14:30:00,72.7,72.72,72.55,72.69,784600.0,55.9659,55.9813,55.8504,55.9582,784600.0
2006-01-27 15:00:00,72.69,72.78,72.65,72.74,1525400.0,55.9582,56.0275,55.9274,55.9967,1525400.0
2006-01-27 15:30:00,72.74,72.79,72.63,72.66,1668800.0,55.9967,56.0352,55.912,55.9351,1668800.0
2006-01-27 16:00:00,72.65,72.77,72.63,72.76,210000.0,55.9274,56.0198,55.912,56.0121,210000.0
2006-01-30 09:30:00,72.7,72.9,72.5,72.72,2827300.0,55.9659,56.1198,55.8119,55.9813,2827300.0
2006-01-30 10:00:00,72.72,72.91,72.67,72.72,1273400.0,55.9813,56.1275,55.9428,55.9813,1273400.0
2006-01-30 10:30:00,72.72,72.79,72.64,72.75,1385400.0,55.9813,56.0352,55.9197,56.0044,1385400.0
2006-01-30 11:00:00,72.74,72.77,72.62,72.66,1224100.0,55.9967,56.0198,55.9043,55.9351,1224100.0
2006-01-30 11:30:00,72.67,72.78,72.66,72.7,606900.0,55.9428,56.0275,55.9351,55.9659,606900.0
2006-01-30 12:00:00,72.7,72.86,72.67,72.8,854300.0,55.9659,56.089,55.9428,56.0428,854300.0
2006-01-30 12:30:00,72.81,72.98,72.8,72.91,2394100.0,56.0505,56.1814,56.0428,56.1275,2394100.0
2006-01-30 13:00:00,72.92,72.94,72.75,72.78,1546100.0,56.1352,56.1506,56.0044,56.0275,1546100.0
2006-01-30 13:30:00,72.79,72.92,72.78,72.84,1198600.0,56.0352,56.1352,56.0275,56.0736,1198600.0
2006-01-30 14:00:00,72.84,72.87,72.6,72.67,2531600.0,56.0736,56.0967,55.8889,55.9428,2531600.0
2006-01-30 14:30:00,72.67,72.75,72.6,72.67,2466300.0,55.9428,56.0044,55.8889,55.9428,2466300.0
2006-01-30 15:00:00,72.67,72.68,72.48,72.55,2749300.0,55.9428,55.9505,55.7965,55.8504,2749300.0
2006-01-30 15:30:00,72.55,72.62,72.47,72.53,3956700.0,55.8504,55.9043,55.7888,55.835,3956700.0
2006-01-30 16:00:00,72.54,72.65,72.53,72.56,290200.0,55.8427,55.9274,55.835,55.8581,290200.0
2006-01-31 09:30:00,72.48,72.48,72.24,72.3,2441400.0,55.7965,55.7965,55.6118,55.6579,2441400.0
2006-01-31 10:00:00,72.3,72.35,72.13,72.23,2687300.0,55.6579,55.6964,55.5271,55.6041,2687300.0
2006-01-31 10:30:00,72.23,72.33,72.21,72.32,1173100.0,55.6041,55.681,55.5887,55.6733,1173100.0
2006-01-31 11:00:00,72.32,72.34,72.25,72.31,1771600.0,55.6733,55.6887,55.6194,55.6656,1771600.0
2006-01-31 11:30:00,72.3,72.54,72.3,72.45,2189500.0,55.6579,55.8427,55.6579,55.7734,2189500.0
2006-01-31 12:00:00,72.46,72.5,72.4,72.48,915100.0,55.7811,55.8119,55.7349,55.7965,915100.0
2006-01-31 12:30:00,72.47,72.5,72.45,72.5,937500.0,55.7888,55.8119,55.7734,55.8119,937500.0
2006-01-31 13:00:00,72.5,72.51,72.45,72.49,1326000.0,55.8119,55.8196,55.7734,55.8042,1326000.0
2006-01-31 13:30:00,72.49,72.9,72.48,72.79,3265500.0,55.8042,56.1198,55.7965,56.0352,3265500.0
2006-01-31 14:00:00,72.79,72.85,72.3,72.51,5696300.0,56.0352,56.0813,55.6579,55.8196,5696300.0
2006-01-31 14:30:00,72.51,72.88,72.44,72.88,4280400.0,55.8196,56.1044,55.7657,56.1044,4280400.0
2006-01-31 15:00:00,72.87,72.95,72.76,72.93,2587000.0,56.0967,56.1583,56.0121,56.1429,2587000.0
2006-01-31 15:30:00,72.94,72.96,72.67,72.7,2526500.0,56.1506,56.166,55.9428,55.9659,2526500.0
2006-01-31 16:00:00,72.71,72.84,72.2,72.28,1008400.0,55.9736,56.0736,55.581,55.6425,1008400.0
2006-02-01 09:30:00,72.59,72.7,72.53,72.59,2217900.0,55.8812,55.9659,55.835,55.8812,2217900.0
2006-02-01 10:00:00,72.58,72.9,72.47,72.77,2204300.0,55.8735,56.1198,55.7888,56.0198,2204300.0
2006-02-01 10:30:00,72.77,72.9,72.71,72.82,1720000.0,56.0198,56.1198,55.9736,56.0582,1720000.0
2006-02-01 11:00:00,72.82,73.04,72.8,72.88,2767300.0,56.0582,56.2276,56.0428,56.1044,2767300.0
2006-02-01 11:30:00,72.89,73.11,72.83,73.01,4996600.0,56.1121,56.2815,56.0659,56.2045,4996600.0
2006-02-01 12:00:00,73.01,73.14,72.94,73.13,1167700.0,56.2045,56.3046,56.1506,56.2969,1167700.0
2006-02-01 12:30:00,73.14,73.21,73.09,73.15,1273700.0,56.3046,56.3585,56.2661,56.3123,1273700.0
2006-02-01 13:00:00,73.15,73.16,72.98,73.08,914200.0,56.3123,56.32,56.1814,56.2584,914200.0
2006-02-01 13:30:00,73.07,73.07,72.8,73.0,3967200.0,56.2507,56.2507,56.0428,56.1968,3967200.0
2006-02-01 14:00:00,73.0,73.15,72.99,73.02,1509600.0,56.1968,56.3123,56.1891,56.2122,1509600.0
2006-02-01 14:30:00,73.03,73.13,72.97,73.05,1398900.0,56.2199,56.2969,56.1737,56.2353,1398900.0
2006-02-01 15:00:00,73.06,73.19,73.04,73.11,1181500.0,56.243,56.3431,56.2276,56.2815,1181500.0
2006-02-01 15:30:00,73.11,73.21,73.0,73.04,3765400.0,56.2815,56.3585,56.1968,56.2276,3765400.0
2006-02-01 16:00:00,73.04,73.15,73.0,73.1,451100.0,56.2276,56.3123,56.1968,56.2738,451100.0
2006-02-02 09:30:00,73.0,73.09,72.84,73.02,4058100.0,56.1968,56.2661,56.0736,56.2122,4058100.0
2006-02-02 10:00:00,73.02,73.05,72.75,72.76,3806800.0,56.2122,56.2353,56.0044,56.0121,3806800.0
2006-02-02 10:30:00,72.77,72.82,72.26,72.28,4575400.0,56.0198,56.0582,55.6271,55.6425,4575400.0
2006-02-02 11:00:00,72.28,72.28,71.69,71.69,8903000.0,55.6425,55.6425,55.1884,55.1884,8903000.0
2006-02-02 11:30:00,71.69,71.9,71.66,71.89,5006900.0,55.1884,55.35,55.1653,55.3423,5006900.0
2006-02-02 12:00:00,71.89,72.17,71.8,71.97,2575600.0,55.3423,55.5579,55.273,55.4039,2575600.0
2006-02-02 12:30:00,71.96,72.24,71.93,72.15,1145300.0,55.3962,55.6118,55.3731,55.5425,1145300.0
2006-02-02 13:00:00,72.15,72.21,72.04,72.04,1411100.0,55.5425,55.5887,55.4578,55.4578,1411100.0
2006-02-02 13:30:00,72.04,72.06,71.83,72.03,1460800.0,55.4578,55.4732,55.2961,55.4501,1460800.0
2006-02-02 14:00:00,72.03,72.04,71.82,71.85,1064600.0,55.4501,55.4578,55.2884,55.3115,1064600.0
2006-02-02 14:30:00,71.85,73.08,71.82,71.94,2722500.0,55.3115,56.2584,55.2884,55.3808,2722500.0
2006-02-02 15:00:00,71.94,72.09,71.8,72.08,2886500.0,55.3808,55.4963,55.273,55.4886,2886500.0
2006-02-02 15:30:00,72.09,72.2,72.06,72.12,3352700.0,55.4963,55.581,55.4732,55.5194,3352700.0
2006-02-02 16:00:00,72.13,72.18,72.04,72.04,1332300.0,55.5271,55.5656,55.4578,55.4578,1332300.0
2006-02-03 09:30:00,71.81,72.17,71.63,71.64,7177400.0,55.2807,55.5579,55.1422,55.1499,7177400.0
2006-02-03 10:00:00,71.65,71.89,71.52,71.65,4050300.0,55.1576,55.3423,55.0575,55.1576,4050300.0
2006-02-03 10:30:00,71.64,71.96,71.51,71.75,3979600.0,55.1499,55.3962,55.0498,55.2345,3979600.0
2006-02-03 11:00:00,71.75,71.87,71.67,71.86,2769500.0,55.2345,55.3269,55.173,55.3192,2769500.0
2006-02-03 11:30:00,71.86,72.11,71.84,72.01,2313000.0,55.3192,55.5117,55.3038,55.4347,2313000.0
2006-02-03 12:00:00,72.01,72.04,71.85,71.97,1313200.0,55.4347,55.4578,55.3115,55.4039,1313200.0
2006-02-03 12:30:00,71.98,72.05,71.9,72.01,863700.0,55.4116,55.4655,55.35,55.4347,863700.0
2006-02-03 13:00:00,72.02,72.41,71.96,72.36,3154200.0,55.4424,55.7426,55.3962,55.7041,3154200.0
2006-02-03 13:30:00,72.36,72.49,72.3,72.31,1433600.0,55.7041,55.8042,55.6579,55.6656,1433600.0
2006-02-03 14:00:00,72.32,72.35,72.06,72.16,1088000.0,55.6733,55.6964,55.4732,55.5502,1088000.0
2006-02-03 14:30:00,72.17,72.27,72.08,72.1,1209400.0,55.5579,55.6348,55.4886,55.504,1209400.0
2006-02-03 15:00:00,72.1,72.22,72.02,72.03,1408300.0,55.504,55.5964,55.4424,55.4501,1408300.0
2006-02-03 15:30:00,72.03,72.03,71.86,71.91,3656600.0,55.4501,55.4501,55.3192,55.3577,3656600.0
2006-02-03 16:00:00,71.92,71.96,71.81,71.84,332500.0,55.3654,55.3962,55.2807,55.3038,332500.0
2006-02-06 09:30:00,71.9,72.1,71.85,71.92,2117400.0,55.35,55.504,55.3115,55.3654,2117400.0
2006-02-06 10:00:00,71.91,71.93,71.55,71.57,3908500.0,55.3577,55.3731,55.0806,55.096,3908500.0
2006-02-06 10:30:00,71.54,71.78,71.52,71.74,1571700.0,55.0729,55.2576,55.0575,55.2268,1571700.0
2006-02-06 11:00:00,71.74,71.98,71.74,71.92,3207000.0,55.2268,55.4116,55.2268,55.3654,3207000.0
2006-02-06 11:30:00,71.92,72.08,71.92,72.02,909600.0,55.3654,55.4886,55.3654,55.4424,909600.0
2006-02-06 12:00:00,72.02,72.17,71.92,71.94,2400800.0,55.4424,55.5579,55.3654,55.3808,2400800.0
2006-02-06 12:30:00,71.94,72.05,71.88,72.03,595200.0,55.3808,55.4655,55.3346,55.4501,595200.0
2006-02-06 13:00:00,72.03,72.13,72.02,72.12,566100.0,55.4501,55.5271,55.4424,55.5194,566100.0
2006-02-06 13:30:00,72.12,72.24,71.97,72.04,1265500.0,55.5194,55.6118,55.4039,55.4578,1265500.0
2006-02-06 14:00:00,72.04,72.04,71.74,71.85,1398100.0,55.4578,55.4578,55.2268,55.3115,1398100.0
2006-02-06 14:30:00,71.85,72.05,71.84,71.99,1027300.0,55.3115,55.4655,55.3038,55.4193,1027300.0
2006-02-06 15:00:00,71.99,72.25,71.99,72.18,1680500.0,55.4193,55.6194,55.4193,55.5656,1680500.0
2006-02-06 15:30:00,72.18,72.36,72.1,72.34,2326500.0,55.5656,55.7041,55.504,55.6887,2326500.0
2006-02-06 16:00:00,72.34,72.45,72.3,72.42,504100.0,55.6887,55.7734,55.6579,55.7503,504100.0
2006-02-07 09:30:00,72.27,72.59,72.12,72.34,4820000.0,55.6348,55.8812,55.5194,55.6887,4820000.0
2006-02-07 10:00:00,72.34,72.41,72.04,72.12,2291100.0,55.6887,55.7426,55.4578,55.5194,2291100.0
2006-02-07 10:30:00,72.11,72.13,71.71,71.85,1887600.0,55.5117,55.5271,55.2037,55.3115,1887600.0
2006-02-07 11:00:00,71.85,72.09,71.81,72.02,1203600.0,55.3115,55.4963,55.2807,55.4424,1203600.0
2006-02-07 11:30:00,72.02,72.04,71.77,71.86,1669800.0,55.4424,55.4578,55.2499,55.3192,1669800.0
2006-02-07 12:00:00,71.86,71.89,71.45,71.48,3427300.0,55.3192,55.3423,55.0036,55.0267,3427300.0
2006-02-07 12:30:00,71.45,71.58,71.44,71.52,1967500.0,55.0036,55.1037,54.9959,55.0575,1967500.0
2006-02-07 13:00:00,71.51,71.52,71.18,71.36,3167400.0,55.0498,55.0575,54.7957,54.9343,3167400.0
2006-02-07 13:30:00,71.35,71.37,71.15,71.36,2958300.0,54.9266,54.942,54.7726,54.9343,2958300.0
2006-02-07 14:00:00,71.35,71.55,71.29,71.52,2334600.0,54.9266,55.0806,54.8804,55.0575,2334600.0
2006-02-07 14:30:00,71.53,72.33,71.27,71.35,4114700.0,55.0652,55.681,54.865,54.9266,4114700.0
2006-02-07 15:00:00,71.34,72.33,71.18,71.24,3987000.0,54.9189,55.681,54.7957,54.8419,3987000.0
2006-02-07 15:30:00,71.23,71.31,71.18,71.23,3099800.0,54.8342,54.8958,54.7957,54.8342,3099800.0
2006-02-07 16:00:00,71.24,71.29,71.2,71.25,382500.0,54.8419,54.8804,54.8111,54.8496,382500.0
2006-02-08 09:30:00,71.44,71.47,71.05,71.1,2526900.0,54.9959,55.019,54.6957,54.7342,2526900.0
2006-02-08 10:00:00,71.09,71.27,70.97,71.26,4084900.0,54.7265,54.865,54.6341,54.8573,4084900.0
2006-02-08 10:30:00,71.25,71.35,71.04,71.09,2917300.0,54.8496,54.9266,54.688,54.7265,2917300.0
2006-02-08 11:00:00,71.09,71.12,70.88,71.1,2376700.0,54.7265,54.7496,54.5648,54.7342,2376700.0
2006-02-08 11:30:00,71.1,71.14,71.0,71.06,1389400.0,54.7342,54.7649,54.6572,54.7034,1389400.0
2006-02-08 12:00:00,71.06,71.31,71.05,71.24,2879900.0,54.7034,54.8958,54.6957,54.8419,2879900.0
2006-02-08 12:30:00,71.24,71.56,71.22,71.51,2188800.0,54.8419,55.0883,54.8265,55.0498,2188800.0
2006-02-08 13:00:00,71.51,71.6,71.41,71.44,1377300.0,55.0498,55.1191,54.9728,54.9959,1377300.0
2006-02-08 13:30:00,71.43,71.53,71.36,71.4,1383100.0,54.9882,55.0652,54.9343,54.9651,1383100.0
2006-02-08 14:00:00,71.4,71.48,71.29,71.31,1274100.0,54.9651,55.0267,54.8804,54.8958,1274100.0
2006-02-08 14:30:00,71.31,71.41,71.29,71.32,1121100.0,54.8958,54.9728,54.8804,54.9035,1121100.0
2006-02-08 15:00:00,71.32,71.73,71.26,71.73,5245300.0,54.9035,55.2191,54.8573,55.2191,5245300.0
2006-02-08 15:30:00,71.71,71.84,71.65,71.66,3792800.0,55.2037,55.3038,55.1576,55.1653,3792800.0
2006-02-08 16:00:00,71.64,71.7,71.64,71.67,212400.0,55.1499,55.196,55.1499,55.173,212400.0
2006-02-09 09:30:00,71.78,72.07,71.66,72.05,3009200.0,55.2576,55.4809,55.1653,55.4655,3009200.0
2006-02-09 10:00:00,72.05,72.2,72.0,72.17,2842800.0,55.4655,55.581,55.427,55.5579,2842800.0
2006-02-09 10:30:00,72.16,72.23,72.08,72.18,2540800.0,55.5502,55.6041,55.4886,55.5656,2540800.0
2006-02-09 11:00:00,72.18,72.25,71.93,72.04,2433100.0,55.5656,55.6194,55.3731,55.4578,2433100.0
2006-02-09 11:30:00,72.04,72.12,72.02,72.1,796800.0,55.4578,55.5194,55.4424,55.504,796800.0
2006-02-09 12:00:00,72.09,72.21,71.99,72.2,1129800.0,55.4963,55.5887,55.4193,55.581,1129800.0
2006-02-09 12:30:00,72.19,72.33,72.09,72.22,1340100.0,55.5733,55.681,55.4963,55.5964,1340100.0
2006-02-09 13:00:00,72.23,72.34,72.12,72.13,1426600.0,55.6041,55.6887,55.5194,55.5271,1426600.0
2006-02-09 13:30:00,72.14,72.22,72.04,72.13,2428700.0,55.5348,55.5964,55.4578,55.5271,2428700.0
2006-02-09 14:00:00,72.14,72.15,71.74,71.89,2477900.0,55.5348,55.5425,55.2268,55.3423,2477900.0
2006-02-09 14:30:00,71.88,71.95,71.8,71.84,1174900.0,55.3346,55.3885,55.273,55.3038,1174900.0
2006-02-09 15:00:00,71.83,71.85,71.6,71.65,2451700.0,55.2961,55.3115,55.1191,55.1576,2451700.0
2006-02-09 15:30:00,71.65,71.65,71.24,71.3,5959900.0,55.1576,55.1576,54.8419,54.8881,5959900.0
2006-02-09 16:00:00,71.32,71.33,71.29,71.33,285600.0,54.9035,54.9112,54.8804,54.9112,285600.0
2006-02-10 09:30:00,71.18,71.25,70.67,70.94,3023000.0,54.7957,54.8496,54.4031,54.611,3023000.0
2006-02-10 10:00:00,70.93,70.93,70.6,70.63,4232500.0,54.6033,54.6033,54.3492,54.3723,4232500.0
2006-02-10 10:30:00,70.63,70.64,70.37,70.52,3321700.0,54.3723,54.38,54.1722,54.2877,3321700.0
2006-02-10 11:00:00,70.51,70.6,70.43,70.48,2695200.0,54.28,54.3492,54.2184,54.2569,2695200.0
2006-02-10 11:30:00,70.48,70.72,70.44,70.66,2200200.0,54.2569,54.4416,54.2261,54.3954,2200200.0
2006-02-10 12:00:00,70.66,70.93,70.63,70.81,1059900.0,54.3954,54.6033,54.3723,54.5109,1059900.0
2006-02-10 12:30:00,70.81,70.82,70.61,70.64,860600.0,54.5109,54.5186,54.3569,54.38,860600.0
2006-02-10 13:00:00,70.64,70.77,70.59,70.62,1699100.0,54.38,54.4801,54.3415,54.3646,1699100.0
2006-02-10 13:30:00,70.62,70.87,70.62,70.86,936100.0,54.3646,54.5571,54.3646,54.5494,936100.0
2006-02-10 14:00:00,70.88,71.0,70.76,70.89,1536100.0,54.5648,54.6572,54.4724,54.5725,1536100.0
2006-02-10 14:30:00,70.89,71.28,70.88,71.27,1492700.0,54.5725,54.8727,54.5648,54.865,1492700.0
2006-02-10 15:00:00,71.27,71.43,71.25,71.31,2383300.0,54.865,54.9882,54.8496,54.8958,2383300.0
2006-02-10 15:30:00,71.31,71.36,71.2,71.27,4153600.0,54.8958,54.9343,54.8111,54.865,4153600.0
2006-02-10 16:00:00,71.27,71.31,71.16,71.18,603600.0,54.865,54.8958,54.7803,54.7957,603600.0
2006-02-13 09:30:00,71.04,71.15,70.84,70.98,3705500.0,54.688,54.7726,54.534,54.6418,3705500.0
2006-02-13 10:00:00,70.97,71.12,70.72,70.77,2205200.0,54.6341,54.7496,54.4416,54.4801,2205200.0
2006-02-13 10:30:00,70.73,71.07,70.69,71.0,1818000.0,54.4493,54.7111,54.4185,54.6572,1818000.0
2006-02-13 11:00:00,71.0,71.1,70.9,70.94,1058500.0,54.6572,54.7342,54.5802,54.611,1058500.0
2006-02-13 11:30:00,70.95,70.99,70.86,70.94,612600.0,54.6187,54.6495,54.5494,54.611,612600.0
2006-02-13 12:00:00,70.93,71.05,70.93,70.93,379300.0,54.6033,54.6957,54.6033,54.6033,379300.0
2006-02-13 12:30:00,70.94,70.95,70.64,70.7,1637300.0,54.611,54.6187,54.38,54.4262,1637300.0
2006-02-13 13:00:00,70.7,70.76,70.5,70.55,1736400.0,54.4262,54.4724,54.2723,54.3108,1736400.0
2006-02-13 13:30:00,70.55,70.58,70.42,70.45,3328200.0,54.3108,54.3339,54.2107,54.2338,3328200.0
2006-02-13 14:00:00,70.46,70.64,70.45,70.51,1789900.0,54.2415,54.38,54.2338,54.28,1789900.0
2006-02-13 14:30:00,70.51,70.6,70.4,70.45,2006500.0,54.28,54.3492,54.1953,54.2338,2006500.0
2006-02-13 15:00:00,70.44,70.52,70.35,70.52,2240800.0,54.2261,54.2877,54.1568,54.2877,2240800.0
2006-02-13 15:30:00,70.52,70.77,70.52,70.7,5311800.0,54.2877,54.4801,54.2877,54.4262,5311800.0
2006-02-13 16:00:00,70.7,70.71,70.61,70.71,389100.0,54.4262,54.4339,54.3569,54.4339,389100.0
2006-02-14 09:30:00,70.8,70.86,70.31,70.63,5418100.0,54.5032,54.5494,54.126,54.3723,5418100.0
2006-02-14 10:00:00,70.63,70.74,70.52,70.65,5491900.0,54.3723,54.457,54.2877,54.3877,5491900.0
2006-02-14 10:30:00,70.66,70.85,70.44,70.82,2571500.0,54.3954,54.5417,54.2261,54.5186,2571500.0
2006-02-14 11:00:00,70.82,71.23,70.77,71.15,4996400.0,54.5186,54.8342,54.4801,54.7726,4996400.0
2006-02-14 11:30:00,71.16,71.5,71.1,71.42,3582300.0,54.7803,55.0421,54.7342,54.9805,3582300.0
2006-02-14 12:00:00,71.44,71.49,71.37,71.44,2729500.0,54.9959,55.0344,54.942,54.9959,2729500.0
2006-02-14 12:30:00,71.44,71.46,71.37,71.37,2145500.0,54.9959,55.0113,54.942,54.942,2145500.0
2006-02-14 13:00:00,71.37,71.49,71.32,71.44,964400.0,54.942,55.0344,54.9035,54.9959,964400.0
2006-02-14 13:30:00,71.43,71.53,71.33,71.34,2152700.0,54.9882,55.0652,54.9112,54.9189,2152700.0
2006-02-14 14:00:00,71.34,71.78,71.34,71.74,4339500.0,54.9189,55.2576,54.9189,55.2268,4339500.0
2006-02-14 14:30:00,71.75,71.78,71.62,71.67,2888100.0,55.2345,55.2576,55.1345,55.173,2888100.0
2006-02-14 15:00:00,71.66,71.74,71.56,71.62,2166000.0,55.1653,55.2268,55.0883,55.1345,2166000.0
2006-02-14 15:30:00,71.62,71.64,71.44,71.49,3073300.0,55.1345,55.1499,54.9959,55.0344,3073300.0
2006-02-14 16:00:00,71.47,71.55,71.45,71.52,1088900.0,55.019,55.0806,55.0036,55.0575,1088900.0
2006-02-15 09:30:00,71.51,71.52,71.18,71.46,2799500.0,55.0498,55.0575,54.7957,55.0113,2799500.0
2006-02-15 10:00:00,71.46,72.13,71.31,72.03,10223700.0,55.0113,55.5271,54.8958,55.4501,10223700.0
2006-02-15 10:30:00,72.03,72.13,71.91,72.01,4179300.0,55.4501,55.5271,55.3577,55.4347,4179300.0
2006-02-15 11:00:00,72.02,72.07,71.7,71.71,3187500.0,55.4424,55.4809,55.196,55.2037,3187500.0
2006-02-15 11:30:00,71.72,71.9,71.69,71.86,1724500.0,55.2114,55.35,55.1884,55.3192,1724500.0
2006-02-15 12:00:00,71.85,71.86,71.62,71.65,1503100.0,55.3115,55.3192,55.1345,55.1576,1503100.0
2006-02-15 12:30:00,71.65,71.67,71.45,71.63,2397000.0,55.1576,55.173,55.0036,55.1422,2397000.0
2006-02-15 13:00:00,71.64,71.78,71.6,71.75,2165700.0,55.1499,55.2576,55.1191,55.2345,2165700.0
2006-02-15 13:30:00,71.75,71.96,71.72,71.93,1200600.0,55.2345,55.3962,55.2114,55.3731,1200600.0
2006-02-15 14:00:00,71.94,72.04,71.82,72.03,1765100.0,55.3808,55.4578,55.2884,55.4501,1765100.0
2006-02-15 14:30:00,72.03,72.09,71.91,72.07,1361000.0,55.4501,55.4963,55.3577,55.4809,1361000.0
2006-02-15 15:00:00,72.08,72.12,71.75,71.8,2262800.0,55.4886,55.5194,55.2345,55.273,2262800.0
2006-02-15 15:30:00,71.79,72.09,71.79,72.08,3444800.0,55.2653,55.4963,55.2653,55.4886,3444800.0
2006-02-15 16:00:00,72.07,72.14,72.03,72.12,306200.0,55.4809,55.5348,55.4501,55.5194,306200.0
2006-02-16 09:30:00,72.37,72.58,72.24,72.25,4423800.0,55.7118,55.8735,55.6118,55.6194,4423800.0
2006-02-16 10:00:00,72.25,72.51,72.16,72.34,3805800.0,55.6194,55.8196,55.5502,55.6887,3805800.0
2006-02-16 10:30:00,72.33,72.39,72.12,72.32,2149200.0,55.681,55.7272,55.5194,55.6733,2149200.0
2006-02-16 11:00:00,72.32,72.46,72.31,72.44,1366400.0,55.6733,55.7811,55.6656,55.7657,1366400.0
2006-02-16 11:30:00,72.44,72.58,72.44,72.48,1554700.0,55.7657,55.8735,55.7657,55.7965,1554700.0
2006-02-16 12:00:00,72.49,72.65,72.43,72.58,1485800.0,55.8042,55.9274,55.758,55.8735,1485800.0
2006-02-16 12:30:00,72.58,72.65,72.54,72.58,942900.0,55.8735,55.9274,55.8427,55.8735,942900.0
2006-02-16 13:00:00,72.58,72.61,72.51,72.54,1479800.0,55.8735,55.8966,55.8196,55.8427,1479800.0
2006-02-16 13:30:00,72.53,72.58,72.36,72.43,2566100.0,55.835,55.8735,55.7041,55.758,2566100.0
2006-02-16 14:00:00,72.41,72.45,72.32,72.34,1650500.0,55.7426,55.7734,55.6733,55.6887,1650500.0
2006-02-16 14:30:00,72.34,72.52,72.25,72.49,1586200.0,55.6887,55.8273,55.6194,55.8042,1586200.0
2006-02-16 15:00:00,72.5,72.61,72.5,72.59,1774400.0,55.8119,55.8966,55.8119,55.8812,1774400.0
2006-02-16 15:30:00,72.59,72.79,72.58,72.73,4857800.0,55.8812,56.0352,55.8735,55.989,4857800.0
2006-02-16 16:00:00,72.74,72.83,72.68,72.82,527000.0,55.9967,56.0659,55.9505,56.0582,527000.0
2006-02-17 09:30:00,72.83,72.83,72.44,72.51,1618200.0,56.0659,56.0659,55.7657,55.8196,1618200.0
2006-02-17 10:00:00,72.52,72.58,72.3,72.4,1434900.0,55.8273,55.8735,55.6579,55.7349,1434900.0
2006-02-17 10:30:00,72.39,72.55,72.39,72.5,1621000.0,55.7272,55.8504,55.7272,55.8119,1621000.0
2006-02-17 11:00:00,72.5,72.61,72.44,72.58,1076900.0,55.8119,55.8966,55.7657,55.8735,1076900.0
2006-02-17 11:30:00,72.59,72.73,72.55,72.7,1184500.0,55.8812,55.989,55.8504,55.9659,1184500.0
2006-02-17 12:00:00,72.71,72.86,72.71,72.73,1228600.0,55.9736,56.089,55.9736,55.989,1228600.0
2006-02-17 12:30:00,72.72,72.79,72.66,72.74,734200.0,55.9813,56.0352,55.9351,55.9967,734200.0
2006-02-17 13:00:00,72.74,72.79,72.66,72.67,728300.0,55.9967,56.0352,55.9351,55.9428,728300.0
2006-02-17 13:30:00,72.68,72.85,72.67,72.8,1015600.0,55.9505,56.0813,55.9428,56.0428,1015600.0
2006-02-17 14:00:00,72.79,72.83,72.73,72.82,738800.0,56.0352,56.0659,55.989,56.0582,738800.0
2006-02-17 14:30:00,72.82,72.87,72.74,72.84,781100.0,56.0582,56.0967,55.9967,56.0736,781100.0
2006-02-17 15:00:00,72.85,72.9,72.56,72.62,2506600.0,56.0813,56.1198,55.8581,55.9043,2506600.0
2006-02-17 15:30:00,72.62,72.73,72.59,72.62,1622000.0,55.9043,55.989,55.8812,55.9043,1622000.0
2006-02-17 16:00:00,72.62,72.66,72.55,72.6,691600.0,55.9043,55.9351,55.8504,55.8889,691600.0
2006-02-21 09:30:00,72.75,72.93,72.65,72.66,1669000.0,56.0044,56.1429,55.9274,55.9351,1669000.0
2006-02-21 10:00:00,72.65,72.73,72.24,72.33,3920000.0,55.9274,55.989,55.6118,55.681,3920000.0
2006-02-21 10:30:00,72.33,72.44,72.29,72.35,1719800.0,55.681,55.7657,55.6502,55.6964,1719800.0
2006-02-21 11:00:00,72.35,72.46,72.35,72.38,1207800.0,55.6964,55.7811,55.6964,55.7195,1207800.0
2006-02-21 11:30:00,72.38,72.44,72.05,72.07,1573100.0,55.7195,55.7657,55.4655,55.4809,1573100.0
2006-02-21 12:00:00,72.07,72.1,72.0,72.02,1098000.0,55.4809,55.504,55.427,55.4424,1098000.0
2006-02-21 12:30:00,72.03,72.11,71.85,71.95,1304900.0,55.4501,55.5117,55.3115,55.3885,1304900.0
2006-02-21 13:00:00,71.95,72.06,71.92,72.06,759900.0,55.3885,55.4732,55.3654,55.4732,759900.0
2006-02-21 13:30:00,72.05,72.09,72.0,72.04,1072400.0,55.4655,55.4963,55.427,55.4578,1072400.0
2006-02-21 14:00:00,72.04,72.16,71.87,71.96,1747300.0,55.4578,55.5502,55.3269,55.3962,1747300.0
2006-02-21 14:30:00,71.96,72.09,71.91,72.0,998200.0,55.3962,55.4963,55.3577,55.427,998200.0
2006-02-21 15:00:00,72.02,72.2,72.0,72.15,990500.0,55.4424,55.581,55.427,55.5425,990500.0
2006-02-21 15:30:00,72.15,72.29,72.12,72.25,1618100.0,55.5425,55.6502,55.5194,55.6194,1618100.0
2006-02-21 16:00:00,72.25,72.36,72.23,72.35,495200.0,55.6194,55.7041,55.6041,55.6964,495200.0
2006-02-22 09:30:00,72.47,72.5,72.06,72.09,3048000.0,55.7888,55.8119,55.4732,55.4963,3048000.0
2006-02-22 10:00:00,72.09,72.48,71.98,72.34,2739100.0,55.4963,55.7965,55.4116,55.6887,2739100.0
2006-02-22 10:30:00,72.35,72.38,72.15,72.37,3151800.0,55.6964,55.7195,55.5425,55.7118,3151800.0
2006-02-22 11:00:00,72.37,72.77,72.32,72.76,3667700.0,55.7118,56.0198,55.6733,56.0121,3667700.0
2006-02-22 11:30:00,72.76,72.88,72.76,72.78,2203000.0,56.0121,56.1044,56.0121,56.0275,2203000.0
2006-02-22 12:00:00,72.79,72.91,72.78,72.87,1226400.0,56.0352,56.1275,56.0275,56.0967,1226400.0
2006-02-22 12:30:00,72.86,72.96,72.86,72.89,995900.0,56.089,56.166,56.089,56.1121,995900.0
2006-02-22 13:00:00,72.9,72.94,72.82,72.9,1088600.0,56.1198,56.1506,56.0582,56.1198,1088600.0
2006-02-22 13:30:00,72.89,72.89,72.7,72.79,1488300.0,56.1121,56.1121,55.9659,56.0352,1488300.0
2006-02-22 14:00:00,72.79,72.89,72.74,72.82,736500.0,56.0352,56.1121,55.9967,56.0582,736500.0
2006-02-22 14:30:00,72.81,72.91,72.75,72.86,763000.0,56.0505,56.1275,56.0044,56.089,763000.0
2006-02-22 15:00:00,72.85,72.9,72.7,72.87,1535600.0,56.0813,56.1198,55.9659,56.0967,1535600.0
2006-02-22 15:30:00,72.87,73.01,72.85,72.85,1834200.0,56.0967,56.2045,56.0813,56.0813,1834200.0
2006-02-22 16:00:00,72.85,72.9,72.76,72.78,390500.0,56.0813,56.1198,56.0121,56.0275,390500.0
2006-02-23 09:30:00,72.75,72.77,72.44,72.44,2732000.0,56.0044,56.0198,55.7657,55.7657,2732000.0
2006-02-23 10:00:00,72.43,72.61,72.38,72.57,2135900.0,55.758,55.8966,55.7195,55.8658,2135900.0
2006-02-23 10:30:00,72.57,72.82,72.56,72.75,1142900.0,55.8658,56.0582,55.8581,56.0044,1142900.0
2006-02-23 11:00:00,72.75,73.05,72.7,73.03,3073900.0,56.0044,56.2353,55.9659,56.2199,3073900.0
2006-02-23 11:30:00,73.04,73.11,72.98,73.04,3899900.0,56.2276,56.2815,56.1814,56.2276,3899900.0
2006-02-23 12:00:00,73.05,73.09,72.96,73.04,1168700.0,56.2353,56.2661,56.166,56.2276,1168700.0
2006-02-23 12:30:00,73.05,73.27,73.04,73.21,4534500.0,56.2353,56.4047,56.2276,56.3585,4534500.0
2006-02-23 13:00:00,73.21,73.24,73.09,73.2,1699600.0,56.3585,56.3816,56.2661,56.3508,1699600.0
2006-02-23 13:30:00,73.2,73.25,73.1,73.19,2148500.0,56.3508,56.3893,56.2738,56.3431,2148500.0
2006-02-23 14:00:00,73.19,73.21,73.07,73.14,1272700.0,56.3431,56.3585,56.2507,56.3046,1272700.0
2006-02-23 14:30:00,73.13,73.26,73.03,73.04,1317300.0,56.2969,56.397,56.2199,56.2276,1317300.0
2006-02-23 15:00:00,73.05,73.08,72.97,73.03,1647400.0,56.2353,56.2584,56.1737,56.2199,1647400.0
2006-02-23 15:30:00,73.03,73.05,72.66,72.74,7475000.0,56.2199,56.2353,55.9351,55.9967,7475000.0
2006-02-23 16:00:00,72.74,72.8,72.72,72.77,476200.0,55.9967,56.0428,55.9813,56.0198,476200.0
2006-02-24 09:30:00,72.69,72.85,72.45,72.7,1860200.0,55.9582,56.0813,55.7734,55.9659,1860200.0
2006-02-24 10:00:00,72.7,72.9,72.59,72.75,2371200.0,55.9659,56.1198,55.8812,56.0044,2371200.0
2006-02-24 10:30:00,72.75,72.75,72.49,72.59,3551800.0,56.0044,56.0044,55.8042,55.8812,3551800.0
2006-02-24 11:00:00,72.57,72.86,72.57,72.76,1003200.0,55.8658,56.089,55.8658,56.0121,1003200.0
2006-02-24 11:30:00,72.77,72.9,72.74,72.88,1559800.0,56.0198,56.1198,55.9967,56.1044,1559800.0
2006-02-24 12:00:00,72.89,72.97,72.85,72.9,523500.0,56.1121,56.1737,56.0813,56.1198,523500.0
2006-02-24 12:30:00,72.91,73.1,72.89,73.07,1468400.0,56.1275,56.2738,56.1121,56.2507,1468400.0
2006-02-24 13:00:00,73.07,73.14,72.9,73.07,1836800.0,56.2507,56.3046,56.1198,56.2507,1836800.0
2006-02-24 13:30:00,73.08,73.08,72.91,72.95,749300.0,56.2584,56.2584,56.1275,56.1583,749300.0
2006-02-24 14:00:00,72.95,73.11,72.95,73.09,522300.0,56.1583,56.2815,56.1583,56.2661,522300.0
2006-02-24 14:30:00,73.1,73.3,73.05,73.3,2306500.0,56.2738,56.4278,56.2353,56.4278,2306500.0
2006-02-24 15:00:00,73.3,73.35,73.21,73.27,1592800.0,56.4278,56.4663,56.3585,56.4047,1592800.0
2006-02-24 15:30:00,73.27,73.27,73.11,73.2,2549100.0,56.4047,56.4047,56.2815,56.3508,2549100.0
2006-02-24 16:00:00,73.19,73.35,73.16,73.35,596800.0,56.3431,56.4663,56.32,56.4663,596800.0
2006-02-27 09:30:00,73.41,73.63,73.33,73.57,3233700.0,56.5124,56.6818,56.4509,56.6356,3233700.0
2006-02-27 10:00:00,73.56,73.66,73.32,73.51,1897000.0,56.6279,56.7049,56.4432,56.5894,1897000.0
2006-02-27 10:30:00,73.51,73.58,73.37,73.41,1072000.0,56.5894,56.6433,56.4816,56.5124,1072000.0
2006-02-27 11:00:00,73.4,73.83,73.4,73.83,1945700.0,56.5047,56.8358,56.5047,56.8358,1945700.0
2006-02-27 11:30:00,73.83,73.88,73.67,73.72,1822900.0,56.8358,56.8743,56.7126,56.7511,1822900.0
2006-02-27 12:00:00,73.71,73.76,73.64,73.73,1208300.0,56.7434,56.7819,56.6895,56.7588,1208300.0
2006-02-27 12:30:00,73.73,73.74,73.58,73.67,720100.0,56.7588,56.7665,56.6433,56.7126,720100.0
2006-02-27 13:00:00,73.67,73.74,73.66,73.7,623100.0,56.7126,56.7665,56.7049,56.7357,623100.0
2006-02-27 13:30:00,73.71,73.81,73.71,73.75,1007600.0,56.7434,56.8204,56.7434,56.7742,1007600.0
2006-02-27 14:00:00,73.74,73.81,73.58,73.74,1101500.0,56.7665,56.8204,56.6433,56.7665,1101500.0
2006-02-27 14:30:00,73.75,73.79,73.62,73.71,1078900.0,56.7742,56.805,56.6741,56.7434,1078900.0
2006-02-27 15:00:00,73.71,73.8,73.69,73.73,867400.0,56.7434,56.8127,56.728,56.7588,867400.0
2006-02-27 15:30:00,73.74,73.77,73.54,73.58,2250800.0,56.7665,56.7896,56.6125,56.6433,2250800.0
2006-02-27 16:00:00,73.58,73.6,73.51,73.54,394400.0,56.6433,56.6587,56.5894,56.6125,394400.0
2006-02-28 09:30:00,73.39,73.47,72.31,73.19,4402900.0,56.497,56.5586,55.6656,56.3431,4402900.0
2006-02-28 10:00:00,73.19,73.2,72.86,72.93,2846200.0,56.3431,56.3508,56.089,56.1429,2846200.0
2006-02-28 10:30:00,72.93,72.95,72.7,72.71,2739900.0,56.1429,56.1583,55.9659,55.9736,2739900.0
2006-02-28 11:00:00,72.71,72.77,72.61,72.7,1760700.0,55.9736,56.0198,55.8966,55.9659,1760700.0
2006-02-28 11:30:00,72.7,72.75,72.68,72.7,869600.0,55.9659,56.0044,55.9505,55.9659,869600.0
2006-02-28 12:00:00,72.7,72.74,72.6,72.6,836800.0,55.9659,55.9967,55.8889,55.8889,836800.0
2006-02-28 12:30:00,72.61,72.69,72.45,72.64,1575800.0,55.8966,55.9582,55.7734,55.9197,1575800.0
2006-02-28 13:00:00,72.65,72.82,72.6,72.81,826500.0,55.9274,56.0582,55.8889,56.0505,826500.0
2006-02-28 13:30:00,72.81,72.96,72.74,72.76,1173800.0,56.0505,56.166,55.9967,56.0121,1173800.0
2006-02-28 14:00:00,72.76,72.78,72.56,72.66,5206000.0,56.0121,56.0275,55.8581,55.9351,5206000.0
2006-02-28 14:30:00,72.66,72.7,72.49,72.54,2402800.0,55.9351,55.9659,55.8042,55.8427,2402800.0
2006-02-28 15:00:00,72.53,72.69,72.45,72.68,2495400.0,55.835,55.9582,55.7734,55.9505,2495400.0
2006-02-28 15:30:00,72.68,72.75,72.5,72.53,4755800.0,55.9505,56.0044,55.8119,55.835,4755800.0
2006-02-28 16:00:00,72.53,72.65,72.44,72.5,821600.0,55.835,55.9274,55.7657,55.8119,821600.0
2006-03-01 09:30:00,72.77,72.91,72.7,72.76,2460800.0,56.0198,56.1275,55.9659,56.0121,2460800.0
2006-03-01 10:00:00,72.76,72.85,72.62,72.74,1706900.0,56.0121,56.0813,55.9043,55.9967,1706900.0
2006-03-01 10:30:00,72.74,73.17,72.74,73.05,3621900.0,55.9967,56.3277,55.9967,56.2353,3621900.0
2006-03-01 11:00:00,73.06,73.27,73.06,73.27,2075700.0,56.243,56.4047,56.243,56.4047,2075700.0
2006-03-01 11:30:00,73.27,73.49,73.25,73.49,2281800.0,56.4047,56.574,56.3893,56.574,2281800.0
2006-03-01 12:00:00,73.49,73.52,73.38,73.41,994700.0,56.574,56.5971,56.4893,56.5124,994700.0
2006-03-01 12:30:00,73.4,73.52,73.37,73.51,989900.0,56.5047,56.5971,56.4816,56.5894,989900.0
2006-03-01 13:00:00,73.51,73.61,73.42,73.56,1652500.0,56.5894,56.6664,56.5201,56.6279,1652500.0
2006-03-01 13:30:00,73.56,73.62,73.51,73.61,749200.0,56.6279,56.6741,56.5894,56.6664,749200.0
2006-03-01 14:00:00,73.62,73.7,73.55,73.68,1772000.0,56.6741,56.7357,56.6202,56.7203,1772000.0
2006-03-01 14:30:00,73.67,73.77,73.62,73.69,1629000.0,56.7126,56.7896,56.6741,56.728,1629000.0
2006-03-01 15:00:00,73.69,73.83,73.69,73.79,1525900.0,56.728,56.8358,56.728,56.805,1525900.0
2006-03-01 15:30:00,73.8,73.83,73.68,73.79,2648000.0,56.8127,56.8358,56.7203,56.805,2648000.0
2006-03-01 16:00:00,73.76,73.9,73.76,73.88,600000.0,56.7819,56.8897,56.7819,56.8743,600000.0
2006-03-02 09:30:00,73.66,73.7,73.32,73.32,5190600.0,56.7049,56.7357,56.4432,56.4432,5190600.0
2006-03-02 10:00:00,73.32,73.67,73.25,73.64,3880100.0,56.4432,56.7126,56.3893,56.6895,3880100.0
2006-03-02 10:30:00,73.63,73.82,73.55,73.78,3091800.0,56.6818,56.8281,56.6202,56.7973,3091800.0
2006-03-02 11:00:00,73.78,73.89,73.77,73.81,1584700.0,56.7973,56.882,56.7896,56.8204,1584700.0
2006-03-02 11:30:00,73.82,73.82,73.5,73.52,1874100.0,56.8281,56.8281,56.5817,56.5971,1874100.0
2006-03-02 12:00:00,73.53,73.58,73.23,73.25,2907400.0,56.6048,56.6433,56.3739,56.3893,2907400.0
2006-03-02 12:30:00,73.26,73.36,73.09,73.24,3177700.0,56.397,56.4739,56.2661,56.3816,3177700.0
2006-03-02 13:00:00,73.24,73.35,73.16,73.19,1581700.0,56.3816,56.4663,56.32,56.3431,1581700.0
2006-03-02 13:30:00,73.2,73.34,73.16,73.31,1557600.0,56.3508,56.4586,56.32,56.4355,1557600.0
2006-03-02 14:00:00,73.31,73.34,73.11,73.22,2497500.0,56.4355,56.4586,56.2815,56.3662,2497500.0
2006-03-02 14:30:00,73.22,73.45,73.2,73.41,1612900.0,56.3662,56.5432,56.3508,56.5124,1612900.0
2006-03-02 15:00:00,73.42,73.64,73.41,73.55,2163100.0,56.5201,56.6895,56.5124,56.6202,2163100.0
2006-03-02 15:30:00,73.54,73.63,73.45,73.62,2837400.0,56.6125,56.6818,56.5432,56.6741,2837400.0
2006-03-02 16:00:00,73.63,73.65,73.58,73.65,272600.0,56.6818,56.6972,56.6433,56.6972,272600.0
2006-03-03 09:30:00,73.21,73.42,73.15,73.36,3699700.0,56.3585,56.5201,56.3123,56.4739,3699700.0
2006-03-03 10:00:00,73.37,73.72,73.23,73.65,2949700.0,56.4816,56.7511,56.3739,56.6972,2949700.0
2006-03-03 10:30:00,73.66,73.72,73.26,73.34,3105300.0,56.7049,56.7511,56.397,56.4586,3105300.0
2006-03-03 11:00:00,73.33,73.48,73.22,73.3,2576400.0,56.4509,56.5663,56.3662,56.4278,2576400.0
2006-03-03 11:30:00,73.29,73.58,73.18,73.54,2474400.0,56.4201,56.6433,56.3354,56.6125,2474400.0
2006-03-03 12:00:00,73.56,73.95,73.56,73.92,2565800.0,56.6279,56.9281,56.6279,56.905,2565800.0
2006-03-03 12:30:00,73.92,73.93,73.71,73.77,2174900.0,56.905,56.9127,56.7434,56.7896,2174900.0
2006-03-03 13:00:00,73.77,73.97,73.66,73.95,1422400.0,56.7896,56.9435,56.7049,56.9281,1422400.0
2006-03-03 13:30:00,73.94,74.14,73.93,73.96,2565800.0,56.9204,57.0744,56.9127,56.9358,2565800.0
2006-03-03 14:00:00,73.95,74.06,73.77,73.77,1365700.0,56.9281,57.0128,56.7896,56.7896,1365700.0
2006-03-03 14:30:00,73.79,73.93,73.69,73.86,2367800.0,56.805,56.9127,56.728,56.8589,2367800.0
2006-03-03 15:00:00,73.86,73.9,73.52,73.64,2313800.0,56.8589,56.8897,56.5971,56.6895,2313800.0
2006-03-03 15:30:00,73.64,73.65,73.36,73.38,3735800.0,56.6895,56.6972,56.4739,56.4893,3735800.0
2006-03-03 16:00:00,73.38,73.39,73.23,73.23,631700.0,56.4893,56.497,56.3739,56.3739,631700.0
2006-03-06 09:30:00,73.4,73.4,72.79,73.0,3601600.0,56.5047,56.5047,56.0352,56.1968,3601600.0
2006-03-06 10:00:00,73.0,73.29,72.95,73.09,2443200.0,56.1968,56.4201,56.1583,56.2661,2443200.0
2006-03-06 10:30:00,73.1,73.23,73.01,73.23,2123500.0,56.2738,56.3739,56.2045,56.3739,2123500.0
2006-03-06 11:00:00,73.23,73.39,73.18,73.26,1814100.0,56.3739,56.497,56.3354,56.397,1814100.0
2006-03-06 11:30:00,73.26,73.46,73.18,73.26,1456100.0,56.397,56.5509,56.3354,56.397,1456100.0
2006-03-06 12:00:00,73.26,73.34,73.05,73.18,1059600.0,56.397,56.4586,56.2353,56.3354,1059600.0
2006-03-06 12:30:00,73.17,73.23,73.02,73.03,1359400.0,56.3277,56.3739,56.2122,56.2199,1359400.0
2006-03-06 13:00:00,73.03,73.19,72.96,72.97,600300.0,56.2199,56.3431,56.166,56.1737,600300.0
2006-03-06 13:30:00,72.97,72.97,72.63,72.71,3013400.0,56.1737,56.1737,55.912,55.9736,3013400.0
2006-03-06 14:00:00,72.71,72.72,72.46,72.58,2454200.0,55.9736,55.9813,55.7811,55.8735,2454200.0
2006-03-06 14:30:00,72.59,72.64,72.44,72.53,2231900.0,55.8812,55.9197,55.7657,55.835,2231900.0
2006-03-06 15:00:00,72.52,72.72,72.48,72.71,1621700.0,55.8273,55.9813,55.7965,55.9736,1621700.0
2006-03-06 15:30:00,72.71,72.83,72.63,72.69,3161000.0,55.9736,56.0659,55.912,55.9582,3161000.0
2006-03-06 16:00:00,72.69,72.73,72.63,72.69,589400.0,55.9582,55.989,55.912,55.9582,589400.0
2006-03-07 09:30:00,72.39,72.4,71.83,71.91,4823200.0,55.7272,55.7349,55.2961,55.3577,4823200.0
2006-03-07 10:00:00,71.91,72.19,71.9,72.04,4464800.0,55.3577,55.5733,55.35,55.4578,4464800.0
2006-03-07 10:30:00,72.03,72.1,71.9,71.92,1562000.0,55.4501,55.504,55.35,55.3654,1562000.0
2006-03-07 11:00:00,71.94,72.11,71.89,72.08,2001000.0,55.3808,55.5117,55.3423,55.4886,2001000.0
2006-03-07 11:30:00,72.08,72.08,71.91,71.95,1167700.0,55.4886,55.4886,55.3577,55.3885,1167700.0
2006-03-07 12:00:00,71.95,72.05,71.85,71.85,1129800.0,55.3885,55.4655,55.3115,55.3115,1129800.0
2006-03-07 12:30:00,71.85,71.89,71.62,71.64,3455500.0,55.3115,55.3423,55.1345,55.1499,3455500.0
2006-03-07 13:00:00,71.65,71.69,71.46,71.6,1696000.0,55.1576,55.1884,55.0113,55.1191,1696000.0
2006-03-07 13:30:00,71.6,71.77,71.59,71.65,1600800.0,55.1191,55.2499,55.1114,55.1576,1600800.0
2006-03-07 14:00:00,71.65,71.79,71.52,71.52,2727700.0,55.1576,55.2653,55.0575,55.0575,2727700.0
2006-03-07 14:30:00,71.52,71.66,71.44,71.62,3427700.0,55.0575,55.1653,54.9959,55.1345,3427700.0
2006-03-07 15:00:00,71.63,71.71,71.54,71.58,2110400.0,55.1422,55.2037,55.0729,55.1037,2110400.0
2006-03-07 15:30:00,71.57,71.74,71.53,71.63,4639300.0,55.096,55.2268,55.0652,55.1422,4639300.0
2006-03-07 16:00:00,71.62,71.69,71.6,71.66,597900.0,55.1345,55.1884,55.1191,55.1653,597900.0
2006-03-08 09:30:00,71.45,71.51,71.14,71.49,6135900.0,55.0036,55.0498,54.7649,55.0344,6135900.0
2006-03-08 10:00:00,71.49,71.57,71.19,71.25,7043600.0,55.0344,55.096,54.8034,54.8496,7043600.0
2006-03-08 10:30:00,71.26,71.6,71.15,71.35,4181500.0,54.8573,55.1191,54.7726,54.9266,4181500.0
2006-03-08 11:00:00,71.35,71.39,71.15,71.17,2058600.0,54.9266,54.9574,54.7726,54.788,2058600.0
2006-03-08 11:30:00,71.17,71.17,70.88,71.03,4204000.0,54.788,54.788,54.5648,54.6803,4204000.0
2006-03-08 12:00:00,71.02,71.2,71.01,71.19,1445900.0,54.6726,54.8111,54.6649,54.8034,1445900.0
2006-03-08 12:30:00,71.18,71.63,71.17,71.48,4205400.0,54.7957,55.1422,54.788,55.0267,4205400.0
2006-03-08 13:00:00,71.48,71.58,71.38,71.49,1849200.0,55.0267,55.1037,54.9497,55.0344,1849200.0
2006-03-08 13:30:00,71.48,71.53,71.23,71.39,1938800.0,55.0267,55.0652,54.8342,54.9574,1938800.0
2006-03-08 14:00:00,71.39,71.69,71.36,71.64,3456300.0,54.9574,55.1884,54.9343,55.1499,3456300.0
2006-03-08 14:30:00,71.64,72.0,71.63,71.89,5616600.0,55.1499,55.427,55.1422,55.3423,5616600.0
2006-03-08 15:00:00,71.89,71.95,71.81,71.87,2090800.0,55.3423,55.3885,55.2807,55.3269,2090800.0
2006-03-08 15:30:00,71.87,71.95,71.73,71.74,2806800.0,55.3269,55.3885,55.2191,55.2268,2806800.0
2006-03-08 16:00:00,71.74,71.84,71.73,71.8,611900.0,55.2268,55.3038,55.2191,55.273,611900.0
2006-03-09 09:30:00,71.87,72.39,71.78,72.21,4151700.0,55.3269,55.7272,55.2576,55.5887,4151700.0
2006-03-09 10:00:00,72.21,72.27,72.07,72.12,2140000.0,55.5887,55.6348,55.4809,55.5194,2140000.0
2006-03-09 10:30:00,72.11,72.2,71.96,71.96,1796700.0,55.5117,55.581,55.3962,55.3962,1796700.0
2006-03-09 11:00:00,71.97,72.02,71.86,71.95,1607800.0,55.4039,55.4424,55.3192,55.3885,1607800.0
2006-03-09 11:30:00,71.95,72.02,71.86,71.9,1045300.0,55.3885,55.4424,55.3192,55.35,1045300.0
2006-03-09 12:00:00,71.89,71.89,71.69,71.75,2319600.0,55.3423,55.3423,55.1884,55.2345,2319600.0
2006-03-09 12:30:00,71.75,71.76,71.54,71.6,1553900.0,55.2345,55.2422,55.0729,55.1191,1553900.0
2006-03-09 13:00:00,71.61,71.61,71.28,71.36,2220900.0,55.1268,55.1268,54.8727,54.9343,2220900.0
2006-03-09 13:30:00,71.36,71.52,71.35,71.48,1567500.0,54.9343,55.0575,54.9266,55.0267,1567500.0
2006-03-09 14:00:00,71.48,71.72,71.42,71.69,1468600.0,55.0267,55.2114,54.9805,55.1884,1468600.0
2006-03-09 14:30:00,71.7,71.73,71.47,71.52,2160300.0,55.196,55.2191,55.019,55.0575,2160300.0
2006-03-09 15:00:00,71.51,71.53,71.34,71.46,2537700.0,55.0498,55.0652,54.9189,55.0113,2537700.0
2006-03-09 15:30:00,71.46,71.59,71.4,71.42,3533600.0,55.0113,55.1114,54.9651,54.9805,3533600.0
2006-03-09 16:00:00,71.42,71.43,71.24,71.24,712600.0,54.9805,54.9882,54.8419,54.8419,712600.0
2006-03-10 09:30:00,71.4,71.52,70.98,71.44,5508500.0,54.9651,55.0575,54.6418,54.9959,5508500.0
2006-03-10 10:00:00,71.45,71.87,71.34,71.81,4387300.0,55.0036,55.3269,54.9189,55.2807,4387300.0
2006-03-10 10:30:00,71.81,72.17,71.78,72.12,3935500.0,55.2807,55.5579,55.2576,55.5194,3935500.0
2006-03-10 11:00:00,72.11,72.12,71.93,72.07,2002700.0,55.5117,55.5194,55.3731,55.4809,2002700.0
2006-03-10 11:30:00,72.08,72.1,71.98,72.04,886900.0,55.4886,55.504,55.4116,55.4578,886900.0
2006-03-10 12:00:00,72.05,72.19,72.04,72.11,1794600.0,55.4655,55.5733,55.4578,55.5117,1794600.0
2006-03-10 12:30:00,72.1,72.35,72.08,72.13,1525400.0,55.504,55.6964,55.4886,55.5271,1525400.0
2006-03-10 13:00:00,72.14,72.24,72.09,72.19,694600.0,55.5348,55.6118,55.4963,55.5733,694600.0
2006-03-10 13:30:00,72.2,72.2,71.43,72.1,2838000.0,55.581,55.581,54.9882,55.504,2838000.0
2006-03-10 14:00:00,72.11,72.18,71.43,72.06,2306600.0,55.5117,55.5656,54.9882,55.4732,2306600.0
2006-03-10 14:30:00,72.05,72.11,71.43,71.84,4881700.0,55.4655,55.5117,54.9882,55.3038,4881700.0
2006-03-10 15:00:00,71.84,71.99,71.75,71.98,2535500.0,55.3038,55.4193,55.2345,55.4116,2535500.0
2006-03-10 15:30:00,71.98,72.26,71.1,72.26,2810000.0,55.4116,55.6271,54.7342,55.6271,2810000.0
2006-03-10 16:00:00,72.25,72.34,72.2,72.3,747800.0,55.6194,55.6887,55.581,55.6579,747800.0
2006-03-13 09:30:00,72.6,72.95,72.6,72.8,4924600.0,55.8889,56.1583,55.8889,56.0428,4924600.0
2006-03-13 10:00:00,72.8,73.03,72.79,72.89,2801200.0,56.0428,56.2199,56.0352,56.1121,2801200.0
2006-03-13 10:30:00,72.89,73.08,72.81,72.92,1906500.0,56.1121,56.2584,56.0505,56.1352,1906500.0
2006-03-13 11:00:00,72.92,72.94,72.75,72.85,1836700.0,56.1352,56.1506,56.0044,56.0813,1836700.0
2006-03-13 11:30:00,72.86,72.86,72.69,72.69,2160700.0,56.089,56.089,55.9582,55.9582,2160700.0
2006-03-13 12:00:00,72.69,72.79,72.66,72.76,970800.0,55.9582,56.0352,55.9351,56.0121,970800.0
2006-03-13 12:30:00,72.75,72.84,72.7,72.84,754900.0,56.0044,56.0736,55.9659,56.0736,754900.0
2006-03-13 13:00:00,72.84,72.85,72.6,72.74,2095900.0,56.0736,56.0813,55.8889,55.9967,2095900.0
2006-03-13 13:30:00,72.74,72.83,72.56,72.59,3581500.0,55.9967,56.0659,55.8581,55.8812,3581500.0
2006-03-13 14:00:00,72.59,72.75,72.58,72.62,1917700.0,55.8812,56.0044,55.8735,55.9043,1917700.0
2006-03-13 14:30:00,72.62,72.76,72.32,72.35,3206300.0,55.9043,56.0121,55.6733,55.6964,3206300.0
2006-03-13 15:00:00,72.35,72.43,72.2,72.27,3041600.0,55.6964,55.758,55.581,55.6348,3041600.0
2006-03-13 15:30:00,72.27,72.43,72.23,72.38,3905600.0,55.6348,55.758,55.6041,55.7195,3905600.0
2006-03-13 16:00:00,72.38,72.69,72.38,72.47,923000.0,55.7195,55.9582,55.7195,55.7888,923000.0
2006-03-14 09:30:00,72.28,72.56,72.02,72.48,7572400.0,55.6425,55.8581,55.4424,55.7965,7572400.0
2006-03-14 10:00:00,72.48,72.5,72.25,72.35,3358300.0,55.7965,55.8119,55.6194,55.6964,3358300.0
2006-03-14 10:30:00,72.34,72.52,72.01,72.26,2895000.0,55.6887,55.8273,55.4347,55.6271,2895000.0
2006-03-14 11:00:00,72.25,72.7,72.22,72.66,3039100.0,55.6194,55.9659,55.5964,55.9351,3039100.0
2006-03-14 11:30:00,72.66,72.87,72.66,72.85,1549000.0,55.9351,56.0967,55.9351,56.0813,1549000.0
2006-03-14 12:00:00,72.86,72.93,72.79,72.88,1241900.0,56.089,56.1429,56.0352,56.1044,1241900.0
2006-03-14 12:30:00,72.88,72.9,72.73,72.85,810700.0,56.1044,56.1198,55.989,56.0813,810700.0
2006-03-14 13:00:00,72.85,73.15,72.85,73.09,2580400.0,56.0813,56.3123,56.0813,56.2661,2580400.0
2006-03-14 13:30:00,73.1,73.15,72.03,73.03,2761800.0,56.2738,56.3123,55.4501,56.2199,2761800.0
2006-03-14 14:00:00,73.03,73.23,72.97,73.18,1374100.0,56.2199,56.3739,56.1737,56.3354,1374100.0
2006-03-14 14:30:00,73.18,73.24,73.1,73.11,2745100.0,56.3354,56.3816,56.2738,56.2815,2745100.0
2006-03-14 15:00:00,73.1,73.22,73.09,73.11,1202000.0,56.2738,56.3662,56.2661,56.2815,1202000.0
2006-03-14 15:30:00,73.12,73.24,73.11,73.2,3275700.0,56.2892,56.3816,56.2815,56.3508,3275700.0
2006-03-14 16:00:00,73.2,73.28,73.19,73.26,447200.0,56.3508,56.4124,56.3431,56.397,447200.0
2006-03-15 09:30:00,73.3,73.36,73.08,73.29,3158200.0,56.4278,56.4739,56.2584,56.4201,3158200.0
2006-03-15 10:00:00,73.31,73.45,73.22,73.32,1138800.0,56.4355,56.5432,56.3662,56.4432,1138800.0
2006-03-15 10:30:00,73.31,73.47,73.14,73.18,1242100.0,56.4355,56.5586,56.3046,56.3354,1242100.0
2006-03-15 11:00:00,73.18,73.3,73.15,73.17,2346600.0,56.3354,56.4278,56.3123,56.3277,2346600.0
2006-03-15 11:30:00,73.17,73.19,73.04,73.09,1951300.0,56.3277,56.3431,56.2276,56.2661,1951300.0
2006-03-15 12:00:00,73.1,73.5,73.07,73.24,3278500.0,56.2738,56.5817,56.2507,56.3816,3278500.0
2006-03-15 12:30:00,73.25,73.46,73.24,73.38,718200.0,56.3893,56.5509,56.3816,56.4893,718200.0
2006-03-15 13:00:00,73.38,73.45,73.33,73.41,505300.0,56.4893,56.5432,56.4509,56.5124,505300.0
2006-03-15 13:30:00,73.41,73.63,73.4,73.62,1419400.0,56.5124,56.6818,56.5047,56.6741,1419400.0
2006-03-15 14:00:00,73.61,73.79,73.54,73.74,2992800.0,56.6664,56.805,56.6125,56.7665,2992800.0
2006-03-15 14:30:00,73.74,73.79,73.64,73.64,1068400.0,56.7665,56.805,56.6895,56.6895,1068400.0
2006-03-15 15:00:00,73.65,73.89,73.61,73.84,2371400.0,56.6972,56.882,56.6664,56.8435,2371400.0
2006-03-15 15:30:00,73.84,74.34,73.77,73.86,4788300.0,56.8435,57.2284,56.7896,56.8589,4788300.0
2006-03-15 16:00:00,73.87,73.95,73.87,73.92,552100.0,56.8666,56.9281,56.8666,56.905,552100.0
2006-03-16 09:30:00,74.2,74.31,74.03,74.18,3917500.0,57.1206,57.2053,56.9897,57.1052,3917500.0
2006-03-16 10:00:00,74.17,74.39,74.09,74.13,2243600.0,57.0975,57.2669,57.0359,57.0667,2243600.0
2006-03-16 10:30:00,74.14,74.23,73.88,73.97,2909700.0,57.0744,57.1437,56.8743,56.9435,2909700.0
2006-03-16 11:00:00,73.97,74.22,73.93,74.16,1723500.0,56.9435,57.136,56.9127,57.0898,1723500.0
2006-03-16 11:30:00,74.17,74.27,74.16,74.21,847900.0,57.0975,57.1745,57.0898,57.1283,847900.0
2006-03-16 12:00:00,74.21,74.48,74.19,74.46,1445300.0,57.1283,57.3361,57.1129,57.3207,1445300.0
2006-03-16 12:30:00,74.46,74.5,74.32,74.32,1651000.0,57.3207,57.3515,57.213,57.213,1651000.0
2006-03-16 13:00:00,74.32,74.34,74.17,74.22,969700.0,57.213,57.2284,57.0975,57.136,969700.0
2006-03-16 13:30:00,74.22,74.36,73.98,74.0,2337900.0,57.136,57.2438,56.9512,56.9666,2337900.0
2006-03-16 14:00:00,74.0,74.23,73.98,74.2,853000.0,56.9666,57.1437,56.9512,57.1206,853000.0
2006-03-16 14:30:00,74.21,74.21,73.84,73.88,2257100.0,57.1283,57.1283,56.8435,56.8743,2257100.0
2006-03-16 15:00:00,73.88,74.05,73.86,73.98,1955900.0,56.8743,57.0051,56.8589,56.9512,1955900.0
2006-03-16 15:30:00,73.98,74.03,73.85,73.96,4688100.0,56.9512,56.9897,56.8512,56.9358,4688100.0
2006-03-16 16:00:00,73.97,74.0,73.82,73.82,899200.0,56.9435,56.9666,56.8281,56.8281,899200.0
2006-03-17 09:30:00,74.13,74.2,73.7,73.85,4135400.0,57.0667,57.1206,56.7357,56.8512,4135400.0
2006-03-17 10:00:00,73.87,74.05,73.78,73.98,2456300.0,56.8666,57.0051,56.7973,56.9512,2456300.0
2006-03-17 10:30:00,73.98,74.02,73.8,73.85,2756500.0,56.9512,56.982,56.8127,56.8512,2756500.0
2006-03-17 11:00:00,73.85,74.03,73.85,73.92,848100.0,56.8512,56.9897,56.8512,56.905,848100.0
2006-03-17 11:30:00,73.92,74.11,73.91,74.07,616300.0,56.905,57.0513,56.8973,57.0205,616300.0
2006-03-17 12:00:00,74.1,74.26,74.07,74.24,2005600.0,57.0436,57.1668,57.0205,57.1514,2005600.0
2006-03-17 12:30:00,74.24,74.3,74.18,74.19,715300.0,57.1514,57.1976,57.1052,57.1129,715300.0
2006-03-17 13:00:00,74.18,74.25,74.09,74.18,1231900.0,57.1052,57.1591,57.0359,57.1052,1231900.0
2006-03-17 13:30:00,74.18,74.3,74.15,74.2,2975600.0,57.1052,57.1976,57.0821,57.1206,2975600.0
2006-03-17 14:00:00,74.2,74.3,74.17,74.22,1431200.0,57.1206,57.1976,57.0975,57.136,1431200.0
2006-03-17 14:30:00,74.22,74.27,74.06,74.18,1895200.0,57.136,57.1745,57.0128,57.1052,1895200.0
2006-03-17 15:00:00,74.18,74.3,74.07,74.1,2882100.0,57.1052,57.1976,57.0205,57.0436,2882100.0
2006-03-17 15:30:00,74.1,74.23,74.09,74.15,3200100.0,57.0436,57.1437,57.0359,57.0821,3200100.0
2006-03-17 16:00:00,74.15,74.16,74.04,74.07,858400.0,57.0821,57.0898,56.9974,57.0205,858400.0
2006-03-20 09:30:00,74.19,74.33,74.05,74.16,1839800.0,57.1129,57.2207,57.0051,57.0898,1839800.0
2006-03-20 10:00:00,74.17,74.23,73.92,73.92,1807900.0,57.0975,57.1437,56.905,56.905,1807900.0
2006-03-20 10:30:00,73.92,73.97,72.92,73.88,2554500.0,56.905,56.9435,56.1352,56.8743,2554500.0
2006-03-20 11:00:00,73.88,73.93,73.71,73.83,1983800.0,56.8743,56.9127,56.7434,56.8358,1983800.0
2006-03-20 11:30:00,73.84,74.05,73.78,74.0,1452700.0,56.8435,57.0051,56.7973,56.9666,1452700.0
2006-03-20 12:00:00,74.0,74.05,73.9,73.93,1100400.0,56.9666,57.0051,56.8897,56.9127,1100400.0
2006-03-20 12:30:00,73.92,74.17,73.92,74.17,1245700.0,56.905,57.0975,56.905,57.0975,1245700.0
2006-03-20 13:00:00,74.17,74.17,74.08,74.11,334200.0,57.0975,57.0975,57.0282,57.0513,334200.0
2006-03-20 13:30:00,74.11,74.14,73.95,74.12,1549700.0,57.0513,57.0744,56.9281,57.059,1549700.0
2006-03-20 14:00:00,74.12,74.24,74.06,74.08,1111100.0,57.059,57.1514,57.0128,57.0282,1111100.0
2006-03-20 14:30:00,74.07,74.08,73.96,73.99,962300.0,57.0205,57.0282,56.9358,56.9589,962300.0
2006-03-20 15:00:00,73.99,74.09,73.92,73.93,1295500.0,56.9589,57.0359,56.905,56.9127,1295500.0
2006-03-20 15:30:00,73.92,74.32,73.92,74.07,5533200.0,56.905,57.213,56.905,57.0205,5533200.0
2006-03-20 16:00:00,74.07,74.09,73.99,74.06,427300.0,57.0205,57.0359,56.9589,57.0128,427300.0
2006-03-21 09:30:00,74.0,74.08,73.71,73.87,2724200.0,56.9666,57.0282,56.7434,56.8666,2724200.0
2006-03-21 10:00:00,73.87,73.88,72.61,73.66,3579700.0,56.8666,56.8743,55.8966,56.7049,3579700.0
2006-03-21 10:30:00,73.64,73.89,73.64,73.75,1558700.0,56.6895,56.882,56.6895,56.7742,1558700.0
2006-03-21 11:00:00,73.75,74.04,73.74,73.99,1337800.0,56.7742,56.9974,56.7665,56.9589,1337800.0
2006-03-21 11:30:00,73.97,74.6,73.97,74.49,5437100.0,56.9435,57.4285,56.9435,57.3438,5437100.0
2006-03-21 12:00:00,74.49,74.54,74.45,74.5,747600.0,57.3438,57.3823,57.3131,57.3515,747600.0
2006-03-21 12:30:00,74.51,74.6,74.4,74.44,1978500.0,57.3592,57.4285,57.2746,57.3054,1978500.0
2006-03-21 13:00:00,74.44,74.48,74.31,74.34,1508800.0,57.3054,57.3361,57.2053,57.2284,1508800.0
2006-03-21 13:30:00,74.34,74.44,74.06,74.09,3043100.0,57.2284,57.3054,57.0128,57.0359,3043100.0
2006-03-21 14:00:00,74.1,74.2,73.71,73.74,3233300.0,57.0436,57.1206,56.7434,56.7665,3233300.0
2006-03-21 14:30:00,73.75,73.78,73.62,73.68,2759100.0,56.7742,56.7973,56.6741,56.7203,2759100.0
2006-03-21 15:00:00,73.66,73.85,73.23,73.26,6027200.0,56.7049,56.8512,56.3739,56.397,6027200.0
2006-03-21 15:30:00,73.27,73.29,73.1,73.15,6038500.0,56.4047,56.4201,56.2738,56.3123,6038500.0
2006-03-21 16:00:00,73.15,73.17,73.05,73.05,722200.0,56.3123,56.3277,56.2353,56.2353,722200.0
2006-03-22 09:30:00,72.99,73.27,72.89,73.03,4327700.0,56.1891,56.4047,56.1121,56.2199,4327700.0
2006-03-22 10:00:00,73.02,73.47,73.0,73.34,2659600.0,56.2122,56.5586,56.1968,56.4586,2659600.0
2006-03-22 10:30:00,73.33,73.51,73.17,73.18,3395800.0,56.4509,56.5894,56.3277,56.3354,3395800.0
2006-03-22 11:00:00,73.18,73.49,73.18,73.37,1175600.0,56.3354,56.574,56.3354,56.4816,1175600.0
2006-03-22 11:30:00,73.37,73.66,73.35,73.62,1781700.0,56.4816,56.7049,56.4663,56.6741,1781700.0
2006-03-22 12:00:00,73.62,73.79,73.61,73.63,1390800.0,56.6741,56.805,56.6664,56.6818,1390800.0
2006-03-22 12:30:00,73.63,73.73,73.59,73.71,1916400.0,56.6818,56.7588,56.651,56.7434,1916400.0
2006-03-22 13:00:00,73.71,73.91,73.69,73.87,2005800.0,56.7434,56.8973,56.728,56.8666,2005800.0
2006-03-22 13:30:00,73.87,73.99,73.83,73.94,2123200.0,56.8666,56.9589,56.8358,56.9204,2123200.0
2006-03-22 14:00:00,73.94,73.98,73.73,73.75,1873700.0,56.9204,56.9512,56.7588,56.7742,1873700.0
2006-03-22 14:30:00,73.76,73.95,73.71,73.86,1536200.0,56.7819,56.9281,56.7434,56.8589,1536200.0
2006-03-22 15:00:00,73.84,74.04,73.71,74.02,2141700.0,56.8435,56.9974,56.7434,56.982,2141700.0
2006-03-22 15:30:00,74.02,74.22,73.98,74.11,4307500.0,56.982,57.136,56.9512,57.0513,4307500.0
2006-03-22 16:00:00,74.1,74.11,73.99,74.05,243500.0,57.0436,57.0513,56.9589,57.0051,243500.0
2006-03-23 09:30:00,74.03,74.22,73.86,74.15,2590700.0,56.9897,57.136,56.8589,57.0821,2590700.0
2006-03-23 10:00:00,74.15,74.27,73.88,74.03,1703100.0,57.0821,57.1745,56.8743,56.9897,1703100.0
2006-03-23 10:30:00,74.02,74.06,73.75,73.94,1673200.0,56.982,57.0128,56.7742,56.9204,1673200.0
2006-03-23 11:00:00,73.94,74.29,73.8,74.19,1987200.0,56.9204,57.1899,56.8127,57.1129,1987200.0
2006-03-23 11:30:00,74.2,74.25,74.05,74.15,600500.0,57.1206,57.1591,57.0051,57.0821,600500.0
2006-03-23 12:00:00,74.14,74.18,74.03,74.11,1287400.0,57.0744,57.1052,56.9897,57.0513,1287400.0
2006-03-23 12:30:00,74.1,74.34,72.15,74.24,1125700.0,57.0436,57.2284,55.5425,57.1514,1125700.0
2006-03-23 13:00:00,74.24,74.31,74.16,74.26,553500.0,57.1514,57.2053,57.0898,57.1668,553500.0
2006-03-23 13:30:00,74.25,74.32,74.14,74.3,1071400.0,57.1591,57.213,57.0744,57.1976,1071400.0
2006-03-23 14:00:00,74.3,74.36,73.98,74.13,2791900.0,57.1976,57.2438,56.9512,57.0667,2791900.0
2006-03-23 14:30:00,74.13,74.14,73.93,74.01,1865600.0,57.0667,57.0744,56.9127,56.9743,1865600.0
2006-03-23 15:00:00,74.0,74.32,73.95,74.29,2587400.0,56.9666,57.213,56.9281,57.1899,2587400.0
2006-03-23 15:30:00,74.28,74.41,74.21,74.41,3887500.0,57.1822,57.2823,57.1283,57.2823,3887500.0
2006-03-23 16:00:00,74.4,74.45,74.4,74.44,542700.0,57.2746,57.3131,57.2746,57.3054,542700.0
2006-03-24 09:30:00,74.28,74.36,74.1,74.26,1779800.0,57.311,57.3727,57.1721,57.2955,1779800.0
2006-03-24 10:00:00,74.27,74.5,74.2,74.5,3937400.0,57.3032,57.4807,57.2492,57.4807,3937400.0
2006-03-24 10:30:00,74.5,74.7,73.48,74.62,2720600.0,57.4807,57.635,56.6937,57.5733,2720600.0
2006-03-24 11:00:00,74.62,74.73,74.52,74.56,915700.0,57.5733,57.6582,57.4961,57.527,915700.0
2006-03-24 11:30:00,74.56,74.61,74.47,74.55,950100.0,57.527,57.5656,57.4576,57.5193,950100.0
2006-03-24 12:00:00,74.54,74.58,74.47,74.5,345200.0,57.5116,57.5424,57.4576,57.4807,345200.0
2006-03-24 12:30:00,74.5,74.57,74.32,74.4,1709300.0,57.4807,57.5347,57.3418,57.4035,1709300.0
2006-03-24 13:00:00,74.4,74.41,74.24,74.34,1191000.0,57.4035,57.4113,57.2801,57.3572,1191000.0
2006-03-24 13:30:00,74.33,74.55,74.3,74.51,699100.0,57.3495,57.5193,57.3264,57.4884,699100.0
2006-03-24 14:00:00,74.5,74.63,74.44,74.58,1068000.0,57.4807,57.581,57.4344,57.5424,1068000.0
2006-03-24 14:30:00,74.57,74.77,74.54,74.68,2089700.0,57.5347,57.689,57.5116,57.6196,2089700.0
2006-03-24 15:00:00,74.69,74.78,74.64,74.74,1732600.0,57.6273,57.6967,57.5887,57.6659,1732600.0
2006-03-24 15:30:00,74.74,74.84,74.7,74.84,3087800.0,57.6659,57.743,57.635,57.743,3087800.0
2006-03-24 16:00:00,74.84,74.94,74.82,74.89,997100.0,57.743,57.8202,57.7276,57.7816,997100.0
2006-03-27 09:30:00,74.82,74.87,74.66,74.74,3283300.0,57.7276,57.7662,57.6041,57.6659,3283300.0
2006-03-27 10:00:00,74.75,74.81,74.51,74.62,3496100.0,57.6736,57.7199,57.4884,57.5733,3496100.0
2006-03-27 10:30:00,74.62,74.71,74.55,74.6,1043600.0,57.5733,57.6427,57.5193,57.5579,1043600.0
2006-03-27 11:00:00,74.59,74.62,74.42,74.43,1608200.0,57.5501,57.5733,57.419,57.4267,1608200.0
2006-03-27 11:30:00,74.43,74.69,74.42,74.65,1334400.0,57.4267,57.6273,57.419,57.5964,1334400.0
2006-03-27 12:00:00,74.65,74.69,74.56,74.64,909600.0,57.5964,57.6273,57.527,57.5887,909600.0
2006-03-27 12:30:00,74.64,74.8,74.62,74.75,1202200.0,57.5887,57.7122,57.5733,57.6736,1202200.0
2006-03-27 13:00:00,74.75,74.85,74.73,74.77,1796500.0,57.6736,57.7507,57.6582,57.689,1796500.0
2006-03-27 13:30:00,74.77,74.88,74.74,74.85,928800.0,57.689,57.7739,57.6659,57.7507,928800.0
2006-03-27 14:00:00,74.85,74.88,74.66,74.78,747200.0,57.7507,57.7739,57.6041,57.6967,747200.0
2006-03-27 14:30:00,74.78,74.88,74.74,74.82,1280300.0,57.6967,57.7739,57.6659,57.7276,1280300.0
2006-03-27 15:00:00,74.82,74.85,74.71,74.77,2258200.0,57.7276,57.7507,57.6427,57.689,2258200.0
2006-03-27 15:30:00,74.75,74.88,74.74,74.87,2372200.0,57.6736,57.7739,57.6659,57.7662,2372200.0
2006-03-27 16:00:00,74.87,74.94,74.84,74.91,286800.0,57.7662,57.8202,57.743,57.797,286800.0
2006-03-28 09:30:00,74.81,74.89,74.74,74.77,798400.0,57.7199,57.7816,57.6659,57.689,798400.0
2006-03-28 10:00:00,74.77,74.88,74.71,74.87,2299800.0,57.689,57.7739,57.6427,57.7662,2299800.0
2006-03-28 10:30:00,74.86,74.95,74.82,74.89,776900.0,57.7585,57.8279,57.7276,57.7816,776900.0
2006-03-28 11:00:00,74.89,74.95,74.84,74.95,1238400.0,57.7816,57.8279,57.743,57.8279,1238400.0
2006-03-28 11:30:00,74.95,75.02,74.91,74.99,755100.0,57.8279,57.8819,57.797,57.8588,755100.0
2006-03-28 12:00:00,74.99,75.24,74.99,75.21,2130900.0,57.8588,58.0516,57.8588,58.0285,2130900.0
2006-03-28 12:30:00,75.21,75.3,75.19,75.22,1710200.0,58.0285,58.0979,58.0131,58.0362,1710200.0
2006-03-28 13:00:00,75.22,75.24,75.15,75.19,1216000.0,58.0362,58.0516,57.9822,58.0131,1216000.0
2006-03-28 13:30:00,75.2,75.2,74.84,75.16,1346600.0,58.0208,58.0208,57.743,57.9899,1346600.0
2006-03-28 14:00:00,75.15,75.2,74.64,74.74,3634500.0,57.9822,58.0208,57.5887,57.6659,3634500.0
2006-03-28 14:30:00,74.74,74.79,74.55,74.7,3650700.0,57.6659,57.7044,57.5193,57.635,3650700.0
2006-03-28 15:00:00,74.7,74.72,74.33,74.48,3372800.0,57.635,57.6504,57.3495,57.4653,3372800.0
2006-03-28 15:30:00,74.47,74.62,74.45,74.54,3006500.0,57.4576,57.5733,57.4421,57.5116,3006500.0
2006-03-28 16:00:00,74.53,74.67,74.52,74.65,636500.0,57.5038,57.6119,57.4961,57.5964,636500.0
2006-03-29 09:30:00,74.66,74.95,72.82,74.81,2616700.0,57.6041,57.8279,56.1845,57.7199,2616700.0
2006-03-29 10:00:00,74.81,75.05,74.69,75.02,1838500.0,57.7199,57.9051,57.6273,57.8819,1838500.0
2006-03-29 10:30:00,75.01,75.15,74.92,75.02,1863600.0,57.8742,57.9822,57.8047,57.8819,1863600.0
2006-03-29 11:00:00,75.05,75.56,74.98,75.55,4041700.0,57.9051,58.2985,57.851,58.2908,4041700.0
2006-03-29 11:30:00,75.56,78.58,75.5,75.57,2503500.0,58.2985,60.6286,58.2523,58.3063,2503500.0
2006-03-29 12:00:00,75.57,75.7,75.57,75.6,1588000.0,58.3063,58.4066,58.3063,58.3294,1588000.0
2006-03-29 12:30:00,75.6,75.69,75.57,75.61,1060500.0,58.3294,58.3988,58.3063,58.3371,1060500.0
2006-03-29 13:00:00,75.62,75.91,75.58,75.83,3778900.0,58.3448,58.5686,58.314,58.5069,3778900.0
2006-03-29 13:30:00,75.83,75.84,75.69,75.78,1052700.0,58.5069,58.5146,58.3988,58.4683,1052700.0
2006-03-29 14:00:00,75.77,75.9,75.71,75.74,1620500.0,58.4606,58.5609,58.4143,58.4374,1620500.0
2006-03-29 14:30:00,75.74,75.78,75.63,75.72,1777100.0,58.4374,58.4683,58.3526,58.422,1777100.0
2006-03-29 15:00:00,75.74,75.9,75.7,75.87,2015500.0,58.4374,58.5609,58.4066,58.5377,2015500.0
2006-03-29 15:30:00,75.87,75.93,75.72,75.92,4597700.0,58.5377,58.584,58.422,58.5763,4597700.0
2006-03-29 16:00:00,75.91,75.96,75.87,75.9,496000.0,58.5686,58.6072,58.5377,58.5609,496000.0
2006-03-30 09:30:00,76.0,76.2,75.95,76.09,3191700.0,58.638,58.7923,58.5994,58.7075,3191700.0
2006-03-30 10:00:00,76.1,76.24,75.91,75.93,1658100.0,58.7152,58.8232,58.5686,58.584,1658100.0
2006-03-30 10:30:00,75.92,75.95,75.63,75.69,4149600.0,58.5763,58.5994,58.3526,58.3988,4149600.0
2006-03-30 11:00:00,75.68,75.69,75.33,75.61,2470900.0,58.3911,58.3988,58.1211,58.3371,2470900.0
2006-03-30 11:30:00,75.61,75.89,75.56,75.78,1446500.0,58.3371,58.5532,58.2985,58.4683,1446500.0
2006-03-30 12:00:00,75.79,75.9,75.76,75.85,1637400.0,58.476,58.5609,58.4529,58.5223,1637400.0
2006-03-30 12:30:00,75.85,75.85,75.62,75.75,1193700.0,58.5223,58.5223,58.3448,58.4451,1193700.0
2006-03-30 13:00:00,75.75,75.75,75.44,75.52,1445600.0,58.4451,58.4451,58.206,58.2677,1445600.0
2006-03-30 13:30:00,75.53,75.88,75.27,75.51,2983900.0,58.2754,58.5454,58.0748,58.26,2983900.0
2006-03-30 14:00:00,75.51,75.88,75.38,75.52,2646400.0,58.26,58.5454,58.1597,58.2677,2646400.0
2006-03-30 14:30:00,75.51,75.58,75.39,75.52,1011300.0,58.26,58.314,58.1674,58.2677,1011300.0
2006-03-30 15:00:00,75.53,75.79,75.45,75.68,2173300.0,58.2754,58.476,58.2137,58.3911,2173300.0
2006-03-30 15:30:00,75.68,75.7,75.53,75.65,1851700.0,58.3911,58.4066,58.2754,58.368,1851700.0
2006-03-30 16:00:00,75.66,75.79,75.65,75.79,532900.0,58.3757,58.476,58.368,58.476,532900.0
2006-03-31 09:30:00,75.93,75.95,75.61,75.77,2886500.0,58.584,58.5994,58.3371,58.4606,2886500.0
2006-03-31 10:00:00,75.77,75.9,75.57,75.62,1995500.0,58.4606,58.5609,58.3063,58.3448,1995500.0
2006-03-31 10:30:00,75.63,75.77,75.61,75.66,913700.0,58.3526,58.4606,58.3371,58.3757,913700.0
2006-03-31 11:00:00,75.66,75.73,75.56,75.56,933800.0,58.3757,58.4297,58.2985,58.2985,933800.0
2006-03-31 11:30:00,75.56,75.58,75.41,75.52,1553600.0,58.2985,58.314,58.1828,58.2677,1553600.0
2006-03-31 12:00:00,75.52,75.71,75.47,75.64,933100.0,58.2677,58.4143,58.2291,58.3603,933100.0
2006-03-31 12:30:00,75.64,75.86,75.61,75.75,2212300.0,58.3603,58.53,58.3371,58.4451,2212300.0
2006-03-31 13:00:00,75.75,75.82,75.64,75.66,726400.0,58.4451,58.4991,58.3603,58.3757,726400.0
2006-03-31 13:30:00,75.66,75.66,75.33,75.45,1895800.0,58.3757,58.3757,58.1211,58.2137,1895800.0
2006-03-31 14:00:00,75.44,75.73,75.41,75.59,1380200.0,58.206,58.4297,58.1828,58.3217,1380200.0
2006-03-31 14:30:00,75.59,75.92,75.57,75.86,3637700.0,58.3217,58.5763,58.3063,58.53,3637700.0
2006-03-31 15:00:00,75.85,75.89,75.77,75.8,907800.0,58.5223,58.5532,58.4606,58.4837,907800.0
2006-03-31 15:30:00,75.81,75.98,75.75,75.96,3188100.0,58.4914,58.6226,58.4451,58.6072,3188100.0
2006-03-31 16:00:00,75.96,76.0,75.83,75.98,1068800.0,58.6072,58.638,58.5069,58.6226,1068800.0
2006-04-03 09:30:00,76.12,76.17,75.73,75.87,2637000.0,58.7306,58.7692,58.4297,58.5377,2637000.0
2006-04-03 10:00:00,75.87,76.33,75.75,76.27,2668300.0,58.5377,58.8926,58.4451,58.8463,2668300.0
2006-04-03 10:30:00,76.26,76.41,76.17,76.29,2815300.0,58.8386,58.9544,58.7692,58.8618,2815300.0
2006-04-03 11:00:00,76.29,76.37,76.1,76.31,2530900.0,58.8618,58.9235,58.7152,58.8772,2530900.0
2006-04-03 11:30:00,76.32,76.32,76.1,76.1,2709000.0,58.8849,58.8849,58.7152,58.7152,2709000.0
2006-04-03 12:00:00,76.1,76.21,75.91,76.04,3812900.0,58.7152,58.8001,58.5686,58.6689,3812900.0
2006-04-03 12:30:00,76.04,76.06,75.93,75.98,1343700.0,58.6689,58.6843,58.584,58.6226,1343700.0
2006-04-03 13:00:00,75.98,75.99,75.81,75.94,1551900.0,58.6226,58.6303,58.4914,58.5917,1551900.0
2006-04-03 13:30:00,75.94,76.01,75.9,75.94,614600.0,58.5917,58.6457,58.5609,58.5917,614600.0
2006-04-03 14:00:00,75.93,75.95,75.6,75.64,1071000.0,58.584,58.5994,58.3294,58.3603,1071000.0
2006-04-03 14:30:00,75.65,75.69,75.39,75.49,3071100.0,58.368,58.3988,58.1674,58.2445,3071100.0
2006-04-03 15:00:00,75.49,75.62,75.48,75.58,1149400.0,58.2445,58.3448,58.2368,58.314,1149400.0
2006-04-03 15:30:00,75.57,75.59,75.31,75.32,3904200.0,58.3063,58.3217,58.1057,58.1134,3904200.0
2006-04-03 16:00:00,75.32,75.39,75.3,75.34,435500.0,58.1134,58.1674,58.0979,58.1288,435500.0
2006-04-04 09:30:00,75.28,75.44,75.07,75.39,5120300.0,58.0825,58.206,57.9205,58.1674,5120300.0
2006-04-04 10:00:00,75.39,75.55,75.25,75.37,2940900.0,58.1674,58.2908,58.0594,58.1519,2940900.0
2006-04-04 10:30:00,75.38,75.46,75.27,75.29,1012000.0,58.1597,58.2214,58.0748,58.0902,1012000.0
2006-04-04 11:00:00,75.28,75.38,75.15,75.37,1626500.0,58.0825,58.1597,57.9822,58.1519,1626500.0
2006-04-04 11:30:00,75.38,75.71,75.34,75.62,1684000.0,58.1597,58.4143,58.1288,58.3448,1684000.0
2006-04-04 12:00:00,75.62,75.99,75.62,75.85,2116000.0,58.3448,58.6303,58.3448,58.5223,2116000.0
2006-04-04 12:30:00,75.85,75.91,75.74,75.87,1244300.0,58.5223,58.5686,58.4374,58.5377,1244300.0
2006-04-04 13:00:00,75.87,75.94,75.62,75.65,880400.0,58.5377,58.5917,58.3448,58.368,880400.0
2006-04-04 13:30:00,75.65,75.79,75.57,75.74,2274400.0,58.368,58.476,58.3063,58.4374,2274400.0
2006-04-04 14:00:00,75.74,75.89,75.61,75.8,1342700.0,58.4374,58.5532,58.3371,58.4837,1342700.0
2006-04-04 14:30:00,75.79,75.84,75.41,75.54,3086800.0,58.476,58.5146,58.1828,58.2831,3086800.0
2006-04-04 15:00:00,75.54,75.77,75.53,75.72,1566500.0,58.2831,58.4606,58.2754,58.422,1566500.0
2006-04-04 15:30:00,75.71,75.82,75.58,75.66,4139900.0,58.4143,58.4991,58.314,58.3757,4139900.0
2006-04-04 16:00:00,75.65,75.74,75.64,75.73,229400.0,58.368,58.4374,58.3603,58.4297,229400.0
2006-04-05 09:30:00,75.83,76.01,75.73,75.78,2608100.0,58.5069,58.6457,58.4297,58.4683,2608100.0
2006-04-05 10:00:00,75.76,75.99,75.7,75.83,1539000.0,58.4529,58.6303,58.4066,58.5069,1539000.0
2006-04-05 10:30:00,75.83,75.91,75.55,75.57,3965100.0,58.5069,58.5686,58.2908,58.3063,3965100.0
2006-04-05 11:00:00,75.58,75.64,75.36,75.49,2990500.0,58.314,58.3603,58.1442,58.2445,2990500.0
2006-04-05 11:30:00,75.48,75.49,75.27,75.47,1652700.0,58.2368,58.2445,58.0748,58.2291,1652700.0
2006-04-05 12:00:00,75.47,75.71,75.44,75.67,1304300.0,58.2291,58.4143,58.206,58.3834,1304300.0
2006-04-05 12:30:00,75.67,75.9,75.67,75.86,2102200.0,58.3834,58.5609,58.3834,58.53,2102200.0
2006-04-05 13:00:00,75.85,76.01,75.85,75.95,1512200.0,58.5223,58.6457,58.5223,58.5994,1512200.0
2006-04-05 13:30:00,75.96,76.0,75.79,75.93,895800.0,58.6072,58.638,58.476,58.584,895800.0
2006-04-05 14:00:00,75.94,76.05,75.84,75.96,1073200.0,58.5917,58.6766,58.5146,58.6072,1073200.0
2006-04-05 14:30:00,75.97,76.11,75.91,76.1,1435100.0,58.6149,58.7229,58.5686,58.7152,1435100.0
2006-04-05 15:00:00,76.11,76.2,75.96,76.1,1811700.0,58.7229,58.7923,58.6072,58.7152,1811700.0
2006-04-05 15:30:00,76.1,76.12,76.0,76.06,1787700.0,58.7152,58.7306,58.638,58.6843,1787700.0
2006-04-05 16:00:00,76.05,76.1,76.0,76.07,542300.0,58.6766,58.7152,58.638,58.692,542300.0
2006-04-06 09:30:00,75.94,76.04,75.84,75.97,1455700.0,58.5917,58.6689,58.5146,58.6149,1455700.0
2006-04-06 10:00:00,75.97,75.98,75.77,75.81,2496100.0,58.6149,58.6226,58.4606,58.4914,2496100.0
2006-04-06 10:30:00,75.81,75.92,75.73,75.8,2364900.0,58.4914,58.5763,58.4297,58.4837,2364900.0
2006-04-06 11:00:00,75.8,75.96,75.77,75.94,1055700.0,58.4837,58.6072,58.4606,58.5917,1055700.0
2006-04-06 11:30:00,75.94,75.96,75.59,75.61,1939300.0,58.5917,58.6072,58.3217,58.3371,1939300.0
2006-04-06 12:00:00,75.61,75.72,75.55,75.58,3496500.0,58.3371,58.422,58.2908,58.314,3496500.0
2006-04-06 12:30:00,75.58,75.75,75.55,75.69,734200.0,58.314,58.4451,58.2908,58.3988,734200.0
2006-04-06 13:00:00,75.7,75.96,75.65,75.93,1789000.0,58.4066,58.6072,58.368,58.584,1789000.0
2006-04-06 13:30:00,75.92,76.19,75.91,76.12,2394600.0,58.5763,58.7846,58.5686,58.7306,2394600.0
2006-04-06 14:00:00,76.12,76.22,76.02,76.03,1499000.0,58.7306,58.8078,58.6535,58.6612,1499000.0
2006-04-06 14:30:00,76.03,76.06,75.95,75.98,764600.0,58.6612,58.6843,58.5994,58.6226,764600.0
2006-04-06 15:00:00,75.99,76.05,75.92,75.99,660000.0,58.6303,58.6766,58.5763,58.6303,660000.0
2006-04-06 15:30:00,75.99,76.11,75.88,76.11,4237700.0,58.6303,58.7229,58.5454,58.7229,4237700.0
2006-04-06 16:00:00,76.1,76.23,76.08,76.22,424400.0,58.7152,58.8155,58.6998,58.8078,424400.0
2006-04-07 09:30:00,76.37,76.69,76.24,76.24,4327200.0,58.9235,59.1704,58.8232,58.8232,4327200.0
2006-04-07 10:00:00,76.24,76.32,75.59,75.64,4207300.0,58.8232,58.8849,58.3217,58.3603,4207300.0
2006-04-07 10:30:00,75.64,75.77,75.41,75.5,3534900.0,58.3603,58.4606,58.1828,58.2523,3534900.0
2006-04-07 11:00:00,75.5,75.6,75.35,75.39,3028100.0,58.2523,58.3294,58.1365,58.1674,3028100.0
2006-04-07 11:30:00,75.4,75.4,75.09,75.21,2802900.0,58.1751,58.1751,57.9359,58.0285,2802900.0
2006-04-07 12:00:00,75.21,75.23,75.06,75.22,2510000.0,58.0285,58.0439,57.9128,58.0362,2510000.0
2006-04-07 12:30:00,75.21,75.26,74.95,74.96,4116500.0,58.0285,58.0671,57.8279,57.8356,4116500.0
2006-04-07 13:00:00,74.95,75.19,74.86,75.18,2158200.0,57.8279,58.0131,57.7585,58.0054,2158200.0
2006-04-07 13:30:00,75.18,75.2,74.9,74.95,2953200.0,58.0054,58.0208,57.7893,57.8279,2953200.0
2006-04-07 14:00:00,74.95,75.23,74.94,75.04,1032500.0,57.8279,58.0439,57.8202,57.8973,1032500.0
2006-04-07 14:30:00,75.03,75.23,75.02,75.1,2767100.0,57.8896,58.0439,57.8819,57.9436,2767100.0
2006-04-07 15:00:00,75.09,75.18,74.98,75.0,2888900.0,57.9359,58.0054,57.851,57.8665,2888900.0
2006-04-07 15:30:00,75.0,76.1,74.98,75.04,6673800.0,57.8665,58.7152,57.851,57.8973,6673800.0
2006-04-07 16:00:00,75.04,75.08,74.94,75.0,516300.0,57.8973,57.9282,57.8202,57.8665,516300.0
2006-04-10 09:30:00,75.03,75.17,74.8,74.96,5272200.0,57.8896,57.9976,57.7122,57.8356,5272200.0
2006-04-10 10:00:00,74.97,75.22,74.95,75.0,2360000.0,57.8433,58.0362,57.8279,57.8665,2360000.0
2006-04-10 10:30:00,75.0,75.0,74.85,74.88,3362900.0,57.8665,57.8665,57.7507,57.7739,3362900.0
2006-04-10 11:00:00,74.88,75.13,74.8,75.12,958900.0,57.7739,57.9668,57.7122,57.9591,958900.0
2006-04-10 11:30:00,75.12,75.28,75.07,75.27,1412300.0,57.9591,58.0825,57.9205,58.0748,1412300.0
2006-04-10 12:00:00,75.28,75.46,74.44,75.39,3614100.0,58.0825,58.2214,57.4344,58.1674,3614100.0
2006-04-10 12:30:00,75.4,75.42,75.23,75.26,357800.0,58.1751,58.1905,58.0439,58.0671,357800.0
2006-04-10 13:00:00,75.27,75.29,75.12,75.15,1186400.0,58.0748,58.0902,57.9591,57.9822,1186400.0
2006-04-10 13:30:00,75.14,75.14,74.7,74.75,3419400.0,57.9745,57.9745,57.635,57.6736,3419400.0
2006-04-10 14:00:00,74.74,74.85,74.62,74.63,2456900.0,57.6659,57.7507,57.5733,57.581,2456900.0
2006-04-10 14:30:00,74.63,74.66,74.53,74.59,3171200.0,57.581,57.6041,57.5038,57.5501,3171200.0
2006-04-10 15:00:00,74.59,74.67,74.51,74.62,2746300.0,57.5501,57.6119,57.4884,57.5733,2746300.0
2006-04-10 15:30:00,74.61,74.75,74.59,74.71,3572400.0,57.5656,57.6736,57.5501,57.6427,3572400.0
2006-04-10 16:00:00,74.71,74.9,74.68,74.88,1199600.0,57.6427,57.7893,57.6196,57.7739,1199600.0
2006-04-11 09:30:00,75.0,75.06,74.56,74.57,3464900.0,57.8665,57.9128,57.527,57.5347,3464900.0
2006-04-11 10:00:00,74.56,74.57,74.15,74.16,5606200.0,57.527,57.5347,57.2107,57.2184,5606200.0
2006-04-11 10:30:00,74.17,74.22,73.83,73.86,6003900.0,57.2261,57.2647,56.9638,56.9869,6003900.0
2006-04-11 11:00:00,73.87,74.06,73.86,74.03,3188300.0,56.9946,57.1412,56.9869,57.1181,3188300.0
2006-04-11 11:30:00,74.03,74.08,73.92,73.92,1551900.0,57.1181,57.1566,57.0332,57.0332,1551900.0
2006-04-11 12:00:00,73.92,73.95,73.74,73.94,2692400.0,57.0332,57.0563,56.8943,57.0486,2692400.0
2006-04-11 12:30:00,73.94,74.03,73.9,73.9,1155800.0,57.0486,57.1181,57.0178,57.0178,1155800.0
2006-04-11 13:00:00,73.9,74.07,73.88,73.99,1196100.0,57.0178,57.1489,57.0023,57.0872,1196100.0
2006-04-11 13:30:00,73.99,74.03,73.76,73.79,2069800.0,57.0872,57.1181,56.9097,56.9329,2069800.0
2006-04-11 14:00:00,73.78,73.87,73.75,73.82,1731600.0,56.9252,56.9946,56.902,56.956,1731600.0
2006-04-11 14:30:00,73.82,73.98,73.73,73.75,2509800.0,56.956,57.0795,56.8866,56.902,2509800.0
2006-04-11 15:00:00,73.74,73.75,73.45,73.6,6440900.0,56.8943,56.902,56.6706,56.7863,6440900.0
2006-04-11 15:30:00,73.59,73.68,73.56,73.65,4353900.0,56.7786,56.848,56.7554,56.8249,4353900.0
2006-04-11 16:00:00,73.65,73.67,73.59,73.59,895600.0,56.8249,56.8403,56.7786,56.7786,895600.0
2006-04-12 09:30:00,73.61,74.04,73.55,73.89,6424000.0,56.794,57.1258,56.7477,57.0101,6424000.0
2006-04-12 10:00:00,73.89,74.19,73.89,74.01,3247600.0,57.0101,57.2415,57.0101,57.1026,3247600.0
2006-04-12 10:30:00,74.01,74.07,73.77,73.98,5177900.0,57.1026,57.1489,56.9175,57.0795,5177900.0
2006-04-12 11:00:00,73.97,74.14,73.85,74.11,1495000.0,57.0718,57.2029,56.9792,57.1798,1495000.0
2006-04-12 11:30:00,74.1,74.14,73.86,73.9,1070900.0,57.1721,57.2029,56.9869,57.0178,1070900.0
2006-04-12 12:00:00,73.9,74.1,73.81,74.0,827300.0,57.0178,57.1721,56.9483,57.0949,827300.0
2006-04-12 12:30:00,74.0,74.19,73.97,74.19,1391100.0,57.0949,57.2415,57.0718,57.2415,1391100.0
2006-04-12 13:00:00,74.19,74.4,74.16,74.24,3723800.0,57.2415,57.4035,57.2184,57.2801,3723800.0
2006-04-12 13:30:00,74.24,74.27,74.08,74.1,1594900.0,57.2801,57.3032,57.1566,57.1721,1594900.0
2006-04-12 14:00:00,74.11,74.18,73.98,74.01,1476000.0,57.1798,57.2338,57.0795,57.1026,1476000.0
2006-04-12 14:30:00,74.01,74.06,73.94,74.02,1605300.0,57.1026,57.1412,57.0486,57.1104,1605300.0
2006-04-12 15:00:00,74.02,74.28,74.01,74.21,1075600.0,57.1104,57.311,57.1026,57.2569,1075600.0
2006-04-12 15:30:00,74.21,74.33,74.19,74.31,1925900.0,57.2569,57.3495,57.2415,57.3341,1925900.0
2006-04-12 16:00:00,74.31,74.34,74.27,74.33,420600.0,57.3341,57.3572,57.3032,57.3495,420600.0
2006-04-13 09:30:00,74.2,74.2,73.76,73.87,4481000.0,57.2492,57.2492,56.9097,56.9946,4481000.0
2006-04-13 10:00:00,73.88,74.34,73.88,74.05,3342400.0,57.0023,57.3572,57.0023,57.1335,3342400.0
2006-04-13 10:30:00,74.04,74.56,74.0,74.53,4024900.0,57.1258,57.527,57.0949,57.5038,4024900.0
2006-04-13 11:00:00,74.53,74.78,74.45,74.65,4043000.0,57.5038,57.6967,57.4421,57.5964,4043000.0
2006-04-13 11:30:00,74.66,74.93,74.57,74.88,1430800.0,57.6041,57.8125,57.5347,57.7739,1430800.0
2006-04-13 12:00:00,74.88,74.92,74.74,74.78,1180300.0,57.7739,57.8047,57.6659,57.6967,1180300.0
2006-04-13 12:30:00,74.79,74.84,74.66,74.69,1232100.0,57.7044,57.743,57.6041,57.6273,1232100.0
2006-04-13 13:00:00,74.68,74.81,74.62,74.75,1260300.0,57.6196,57.7199,57.5733,57.6736,1260300.0
2006-04-13 13:30:00,74.75,74.9,74.69,74.86,847400.0,57.6736,57.7893,57.6273,57.7585,847400.0
2006-04-13 14:00:00,74.86,74.87,74.66,74.74,627900.0,57.7585,57.7662,57.6041,57.6659,627900.0
2006-04-13 14:30:00,74.73,74.8,74.5,74.58,2255100.0,57.6582,57.7122,57.4807,57.5424,2255100.0
2006-04-13 15:00:00,74.58,74.65,74.38,74.47,2189100.0,57.5424,57.5964,57.3881,57.4576,2189100.0
2006-04-13 15:30:00,74.47,74.65,74.45,74.61,3390200.0,57.4576,57.5964,57.4421,57.5656,3390200.0
2006-04-13 16:00:00,74.6,74.64,74.6,74.63,585100.0,57.5579,57.5887,57.5579,57.581,585100.0
2006-04-17 09:30:00,74.63,74.85,74.55,74.65,3151700.0,57.581,57.7507,57.5193,57.5964,3151700.0
2006-04-17 10:00:00,74.65,74.93,74.49,74.8,1433800.0,57.5964,57.8125,57.473,57.7122,1433800.0
2006-04-17 10:30:00,74.8,74.84,74.68,74.8,1337600.0,57.7122,57.743,57.6196,57.7122,1337600.0
2006-04-17 11:00:00,74.82,74.89,74.62,74.71,1206100.0,57.7276,57.7816,57.5733,57.6427,1206100.0
2006-04-17 11:30:00,74.71,74.83,74.71,74.75,539000.0,57.6427,57.7353,57.6427,57.6736,539000.0
2006-04-17 12:00:00,74.74,74.79,74.63,74.64,1154700.0,57.6659,57.7044,57.581,57.5887,1154700.0
2006-04-17 12:30:00,74.64,74.64,74.34,74.39,3407700.0,57.5887,57.5887,57.3572,57.3958,3407700.0
2006-04-17 13:00:00,74.4,74.42,74.22,74.27,3701600.0,57.4035,57.419,57.2647,57.3032,3701600.0
2006-04-17 13:30:00,74.27,74.27,73.9,74.02,3459100.0,57.3032,57.3032,57.0178,57.1104,3459100.0
2006-04-17 14:00:00,74.01,74.11,73.93,74.02,2607600.0,57.1026,57.1798,57.0409,57.1104,2607600.0
2006-04-17 14:30:00,74.01,74.15,73.97,74.01,1626500.0,57.1026,57.2107,57.0718,57.1026,1626500.0
2006-04-17 15:00:00,74.01,74.18,73.95,74.14,2221000.0,57.1026,57.2338,57.0563,57.2029,2221000.0
2006-04-17 15:30:00,74.15,74.45,74.15,74.45,2525900.0,57.2107,57.4421,57.2107,57.4421,2525900.0
2006-04-17 16:00:00,74.44,74.6,74.44,74.59,669400.0,57.4344,57.5579,57.4344,57.5501,669400.0
2006-04-18 09:30:00,74.81,75.15,74.8,75.15,5176000.0,57.7199,57.9822,57.7122,57.9822,5176000.0
2006-04-18 10:00:00,75.15,75.28,75.06,75.12,2156200.0,57.9822,58.0825,57.9128,57.9591,2156200.0
2006-04-18 10:30:00,75.11,75.33,75.11,75.18,1804800.0,57.9513,58.1211,57.9513,58.0054,1804800.0
2006-04-18 11:00:00,75.17,75.5,75.15,75.47,3080700.0,57.9976,58.2523,57.9822,58.2291,3080700.0
2006-04-18 11:30:00,75.47,75.77,75.45,75.74,5311200.0,58.2291,58.4606,58.2137,58.4374,5311200.0
2006-04-18 12:00:00,75.74,75.8,75.68,75.73,3539500.0,58.4374,58.4837,58.3911,58.4297,3539500.0
2006-04-18 12:30:00,75.72,75.85,75.65,75.81,1980300.0,58.422,58.5223,58.368,58.4914,1980300.0
2006-04-18 13:00:00,75.81,75.95,75.76,75.89,2926200.0,58.4914,58.5994,58.4529,58.5532,2926200.0
2006-04-18 13:30:00,75.89,75.9,75.7,75.74,1597300.0,58.5532,58.5609,58.4066,58.4374,1597300.0
2006-04-18 14:00:00,75.75,76.19,75.75,76.01,7271600.0,58.4451,58.7846,58.4451,58.6457,7271600.0
2006-04-18 14:30:00,76.01,76.17,75.9,76.07,1871200.0,58.6457,58.7692,58.5609,58.692,1871200.0
2006-04-18 15:00:00,76.08,76.43,76.05,76.36,6713900.0,58.6998,58.9698,58.6766,58.9158,6713900.0
2006-04-18 15:30:00,76.36,76.57,76.36,76.49,6745900.0,58.9158,59.0778,58.9158,59.0161,6745900.0
2006-04-18 16:00:00,76.49,76.65,76.46,76.63,894800.0,59.0161,59.1395,58.9929,59.1241,894800.0
2006-04-19 09:30:00,76.69,76.89,76.53,76.79,6525600.0,59.1704,59.3247,59.047,59.2476,6525600.0
2006-04-19 10:00:00,76.79,76.94,76.45,76.49,4594200.0,59.2476,59.3633,58.9852,59.0161,4594200.0
2006-04-19 10:30:00,76.49,76.76,76.27,76.61,4851400.0,59.0161,59.2244,58.8463,59.1087,4851400.0
2006-04-19 11:00:00,76.6,76.82,76.6,76.75,1654800.0,59.101,59.2707,59.101,59.2167,1654800.0
2006-04-19 11:30:00,76.75,76.97,76.69,76.85,1639600.0,59.2167,59.3864,59.1704,59.2938,1639600.0
2006-04-19 12:00:00,76.86,77.17,76.85,77.1,1675900.0,59.3016,59.5407,59.2938,59.4867,1675900.0
2006-04-19 12:30:00,77.1,77.19,76.9,76.92,1085900.0,59.4867,59.5562,59.3324,59.3479,1085900.0
2006-04-19 13:00:00,76.92,77.03,76.74,76.81,3473500.0,59.3479,59.4327,59.209,59.263,3473500.0
2006-04-19 13:30:00,76.82,77.06,76.79,76.99,954900.0,59.2707,59.4559,59.2476,59.4019,954900.0
2006-04-19 14:00:00,76.99,77.1,76.75,77.0,3905000.0,59.4019,59.4867,59.2167,59.4096,3905000.0
2006-04-19 14:30:00,77.03,77.23,76.95,77.21,2694100.0,59.4327,59.587,59.371,59.5716,2694100.0
2006-04-19 15:00:00,77.21,77.31,77.11,77.21,2710200.0,59.5716,59.6488,59.4945,59.5716,2710200.0
2006-04-19 15:30:00,77.2,77.31,77.15,77.29,3141300.0,59.5639,59.6488,59.5253,59.6333,3141300.0
2006-04-19 16:00:00,77.3,77.34,77.25,77.25,970500.0,59.641,59.6719,59.6025,59.6025,970500.0
2006-04-20 09:30:00,77.33,77.33,76.93,77.08,2435700.0,59.6642,59.6642,59.3556,59.4713,2435700.0
2006-04-20 10:00:00,77.08,77.32,77.01,77.25,4366200.0,59.4713,59.6565,59.4173,59.6025,4366200.0
2006-04-20 10:30:00,77.25,77.3,76.44,76.52,5412900.0,59.6025,59.641,58.9775,59.0392,5412900.0
2006-04-20 11:00:00,76.52,76.69,76.23,76.34,5176300.0,59.0392,59.1704,58.8155,58.9004,5176300.0
2006-04-20 11:30:00,76.34,76.57,76.33,76.55,2195700.0,58.9004,59.0778,58.8926,59.0624,2195700.0
2006-04-20 12:00:00,76.56,76.71,76.48,76.63,2987200.0,59.0701,59.1858,59.0084,59.1241,2987200.0
2006-04-20 12:30:00,76.63,76.94,76.62,76.94,1082000.0,59.1241,59.3633,59.1164,59.3633,1082000.0
2006-04-20 13:00:00,76.94,76.97,76.76,76.78,2937000.0,59.3633,59.3864,59.2244,59.2398,2937000.0
2006-04-20 13:30:00,76.79,76.96,76.77,76.89,888500.0,59.2476,59.3787,59.2321,59.3247,888500.0
2006-04-20 14:00:00,76.9,76.94,76.72,76.83,2000700.0,59.3324,59.3633,59.1935,59.2784,2000700.0
2006-04-20 14:30:00,76.83,76.91,76.71,76.83,1285100.0,59.2784,59.3401,59.1858,59.2784,1285100.0
2006-04-20 15:00:00,76.84,77.12,76.78,77.01,2287200.0,59.2861,59.5022,59.2398,59.4173,2287200.0
2006-04-20 15:30:00,77.0,77.02,76.85,76.92,2790700.0,59.4096,59.425,59.2938,59.3479,2790700.0
2006-04-20 16:00:00,76.9,76.94,76.82,76.85,447300.0,59.3324,59.3633,59.2707,59.2938,447300.0
2006-04-21 09:30:00,77.27,77.35,76.95,76.99,3284500.0,59.6179,59.6796,59.371,59.4019,3284500.0
2006-04-21 10:00:00,76.99,77.22,76.77,76.82,3571500.0,59.4019,59.5793,59.2321,59.2707,3571500.0
2006-04-21 10:30:00,76.82,77.05,76.74,77.04,1950600.0,59.2707,59.4482,59.209,59.4404,1950600.0
2006-04-21 11:00:00,77.05,77.09,76.84,76.97,1746800.0,59.4482,59.479,59.2861,59.3864,1746800.0
2006-04-21 11:30:00,76.96,77.05,76.91,76.99,2074200.0,59.3787,59.4482,59.3401,59.4019,2074200.0
2006-04-21 12:00:00,77.0,77.08,76.93,77.04,812100.0,59.4096,59.4713,59.3556,59.4404,812100.0
2006-04-21 12:30:00,77.04,77.11,77.01,77.03,602400.0,59.4404,59.4945,59.4173,59.4327,602400.0
2006-04-21 13:00:00,77.03,77.1,77.02,77.07,920000.0,59.4327,59.4867,59.425,59.4636,920000.0
2006-04-21 13:30:00,77.08,77.19,77.05,77.07,1319700.0,59.4713,59.5562,59.4482,59.4636,1319700.0
2006-04-21 14:00:00,77.06,77.06,76.49,76.56,4026300.0,59.4559,59.4559,59.0161,59.0701,4026300.0
2006-04-21 14:30:00,76.54,76.56,76.29,76.45,3130400.0,59.0547,59.0701,58.8618,58.9852,3130400.0
2006-04-21 15:00:00,76.45,76.46,76.26,76.35,3751100.0,58.9852,58.9929,58.8386,58.9081,3751100.0
2006-04-21 15:30:00,76.35,76.75,76.33,76.6,5021200.0,58.9081,59.2167,58.8926,59.101,5021200.0
2006-04-21 16:00:00,76.61,76.8,76.58,76.66,1836500.0,59.1087,59.2553,59.0855,59.1473,1836500.0
2006-04-24 09:30:00,76.54,76.7,75.93,75.98,7324200.0,59.0547,59.1781,58.584,58.6226,7324200.0
2006-04-24 10:00:00,75.98,76.2,75.91,76.04,4182900.0,58.6226,58.7923,58.5686,58.6689,4182900.0
2006-04-24 10:30:00,76.03,76.18,75.79,75.85,3710700.0,58.6612,58.7769,58.476,58.5223,3710700.0
2006-04-24 11:00:00,75.85,75.9,75.73,75.79,4184600.0,58.5223,58.5609,58.4297,58.476,4184600.0
2006-04-24 11:30:00,75.79,76.08,75.77,76.07,1016100.0,58.476,58.6998,58.4606,58.692,1016100.0
2006-04-24 12:00:00,76.06,76.12,76.02,76.06,1280500.0,58.6843,58.7306,58.6535,58.6843,1280500.0
2006-04-24 12:30:00,76.06,76.13,76.04,76.08,1994900.0,58.6843,58.7383,58.6689,58.6998,1994900.0
2006-04-24 13:00:00,76.08,76.09,75.98,76.05,1500300.0,58.6998,58.7075,58.6226,58.6766,1500300.0
2006-04-24 13:30:00,76.05,76.13,75.98,76.04,1042200.0,58.6766,58.7383,58.6226,58.6689,1042200.0
2006-04-24 14:00:00,76.04,76.35,76.04,76.08,1612800.0,58.6689,58.9081,58.6689,58.6998,1612800.0
2006-04-24 14:30:00,76.09,76.12,76.01,76.03,1208400.0,58.7075,58.7306,58.6457,58.6612,1208400.0
2006-04-24 15:00:00,76.04,76.13,76.03,76.11,2240500.0,58.6689,58.7383,58.6612,58.7229,2240500.0
2006-04-24 15:30:00,76.11,76.16,76.03,76.04,3154300.0,58.7229,58.7615,58.6612,58.6689,3154300.0
2006-04-24 16:00:00,76.04,76.09,76.0,76.04,526200.0,58.6689,58.7075,58.638,58.6689,526200.0
2006-04-25 09:30:00,76.2,76.21,75.86,76.07,2778100.0,58.7923,58.8001,58.53,58.692,2778100.0
2006-04-25 10:00:00,76.07,76.11,75.57,75.63,4839200.0,58.692,58.7229,58.3063,58.3526,4839200.0
2006-04-25 10:30:00,75.62,76.0,75.59,75.83,2934800.0,58.3448,58.638,58.3217,58.5069,2934800.0
2006-04-25 11:00:00,75.83,75.93,75.73,75.8,2258400.0,58.5069,58.584,58.4297,58.4837,2258400.0
2006-04-25 11:30:00,75.79,75.82,75.48,75.62,2862800.0,58.476,58.4991,58.2368,58.3448,2862800.0
2006-04-25 12:00:00,75.62,75.75,75.53,75.73,966500.0,58.3448,58.4451,58.2754,58.4297,966500.0
2006-04-25 12:30:00,75.72,76.0,75.72,75.82,3069900.0,58.422,58.638,58.422,58.4991,3069900.0
2006-04-25 13:00:00,75.82,75.85,75.58,75.68,2109600.0,58.4991,58.5223,58.314,58.3911,2109600.0
2006-04-25 13:30:00,75.68,75.86,75.66,75.76,1208300.0,58.3911,58.53,58.3757,58.4529,1208300.0
2006-04-25 14:00:00,75.76,76.04,75.65,75.97,2377500.0,58.4529,58.6689,58.368,58.6149,2377500.0
2006-04-25 14:30:00,75.98,76.01,75.76,75.77,1705300.0,58.6226,58.6457,58.4529,58.4606,1705300.0
2006-04-25 15:00:00,75.76,75.88,75.64,75.77,2730100.0,58.4529,58.5454,58.3603,58.4606,2730100.0
2006-04-25 15:30:00,75.77,75.97,75.74,75.97,3127300.0,58.4606,58.6149,58.4374,58.6149,3127300.0
2006-04-25 16:00:00,75.97,76.13,75.96,76.12,686800.0,58.6149,58.7383,58.6072,58.7306,686800.0
2006-04-26 09:30:00,76.06,76.37,76.0,76.33,3930500.0,58.6843,58.9235,58.638,58.8926,3930500.0
2006-04-26 10:00:00,76.34,76.71,76.1,76.71,5290000.0,58.9004,59.1858,58.7152,59.1858,5290000.0
2006-04-26 10:30:00,76.71,76.75,76.25,76.3,2922600.0,59.1858,59.2167,58.8309,58.8695,2922600.0
2006-04-26 11:00:00,76.3,76.52,76.23,76.29,1828000.0,58.8695,59.0392,58.8155,58.8618,1828000.0
2006-04-26 11:30:00,76.29,76.3,76.12,76.19,1356600.0,58.8618,58.8695,58.7306,58.7846,1356600.0
2006-04-26 12:00:00,76.19,76.39,76.11,76.34,1457400.0,58.7846,58.9389,58.7229,58.9004,1457400.0
2006-04-26 12:30:00,76.35,76.45,76.28,76.28,606100.0,58.9081,58.9852,58.8541,58.8541,606100.0
2006-04-26 13:00:00,76.28,76.48,76.28,76.3,615400.0,58.8541,59.0084,58.8541,58.8695,615400.0
2006-04-26 13:30:00,76.3,76.48,76.2,76.46,1119300.0,58.8695,59.0084,58.7923,58.9929,1119300.0
2006-04-26 14:00:00,76.47,76.54,76.15,76.26,1505700.0,59.0007,59.0547,58.7538,58.8386,1505700.0
2006-04-26 14:30:00,76.25,76.31,76.06,76.11,1830600.0,58.8309,58.8772,58.6843,58.7229,1830600.0
2006-04-26 15:00:00,76.11,76.14,75.7,75.83,2614900.0,58.7229,58.746,58.4066,58.5069,2614900.0
2006-04-26 15:30:00,75.82,76.1,75.81,76.1,2165400.0,58.4991,58.7152,58.4914,58.7152,2165400.0
2006-04-26 16:00:00,76.11,76.12,76.04,76.05,183700.0,58.7229,58.7306,58.6689,58.6766,183700.0
2006-04-27 09:30:00,75.52,75.53,74.89,75.16,6518700.0,58.2677,58.2754,57.7816,57.9899,6518700.0
2006-04-27 10:00:00,75.15,76.16,75.0,75.5,15942500.0,57.9822,58.7615,57.8665,58.2523,15942500.0
2006-04-27 10:30:00,75.49,75.61,75.0,75.46,5640800.0,58.2445,58.3371,57.8665,58.2214,5640800.0
2006-04-27 11:00:00,75.49,76.39,75.45,76.35,7910000.0,58.2445,58.9389,58.2137,58.9081,7910000.0
2006-04-27 11:30:00,76.34,76.95,75.68,76.03,4359300.0,58.9004,59.371,58.3911,58.6612,4359300.0
2006-04-27 12:00:00,76.03,76.65,76.03,76.62,10638500.0,58.6612,59.1395,58.6612,59.1164,10638500.0
2006-04-27 12:30:00,76.62,76.67,76.43,76.51,3677400.0,59.1164,59.155,58.9698,59.0315,3677400.0
2006-04-27 13:00:00,76.51,76.54,76.25,76.3,2899200.0,59.0315,59.0547,58.8309,58.8695,2899200.0
2006-04-27 13:30:00,76.28,77.22,76.01,76.06,2933500.0,58.8541,59.5793,58.6457,58.6843,2933500.0
2006-04-27 14:00:00,76.05,76.1,75.71,75.88,4565500.0,58.6766,58.7152,58.4143,58.5454,4565500.0
2006-04-27 14:30:00,75.88,76.29,75.72,76.1,5958700.0,58.5454,58.8618,58.422,58.7152,5958700.0
2006-04-27 15:00:00,76.1,76.17,75.73,75.74,4393300.0,58.7152,58.7692,58.4297,58.4374,4393300.0
2006-04-27 15:30:00,75.73,75.78,75.52,75.55,5978700.0,58.4297,58.4683,58.2677,58.2908,5978700.0
2006-04-27 16:00:00,75.53,75.55,75.39,75.43,439700.0,58.2754,58.2908,58.1674,58.1982,439700.0
2006-04-28 09:30:00,75.24,75.89,75.1,75.62,3729900.0,58.0516,58.5532,57.9436,58.3448,3729900.0
2006-04-28 10:00:00,75.61,76.35,75.61,76.19,6202000.0,58.3371,58.9081,58.3371,58.7846,6202000.0
2006-04-28 10:30:00,76.19,76.26,75.97,76.04,2320000.0,58.7846,58.8386,58.6149,58.6689,2320000.0
2006-04-28 11:00:00,76.04,76.28,75.91,76.09,2810100.0,58.6689,58.8541,58.5686,58.7075,2810100.0
2006-04-28 11:30:00,76.1,76.22,75.94,76.12,4223900.0,58.7152,58.8078,58.5917,58.7306,4223900.0
2006-04-28 12:00:00,76.12,76.13,76.0,76.02,1002400.0,58.7306,58.7383,58.638,58.6535,1002400.0
2006-04-28 12:30:00,76.02,76.04,75.71,75.91,2316100.0,58.6535,58.6689,58.4143,58.5686,2316100.0
2006-04-28 13:00:00,75.92,76.12,75.86,76.02,1024000.0,58.5763,58.7306,58.53,58.6535,1024000.0
2006-04-28 13:30:00,76.03,76.07,75.83,75.92,1621500.0,58.6612,58.692,58.5069,58.5763,1621500.0
2006-04-28 14:00:00,75.92,76.04,75.86,75.89,1291900.0,58.5763,58.6689,58.53,58.5532,1291900.0
2006-04-28 14:30:00,75.9,76.01,75.85,75.87,1398600.0,58.5609,58.6457,58.5223,58.5377,1398600.0
2006-04-28 15:00:00,75.88,75.97,75.72,75.87,2613000.0,58.5454,58.6149,58.422,58.5377,2613000.0
2006-04-28 15:30:00,75.87,75.95,75.83,75.94,3183500.0,58.5377,58.5994,58.5069,58.5917,3183500.0
2006-04-28 16:00:00,75.94,76.12,75.93,76.12,1554500.0,58.5917,58.7306,58.584,58.7306,1554500.0
2006-05-01 09:30:00,76.29,76.64,76.26,76.41,3079900.0,58.8618,59.1318,58.8386,58.9544,3079900.0
2006-05-01 10:00:00,76.4,76.54,76.1,76.17,3818600.0,58.9466,59.0547,58.7152,58.7692,3818600.0
2006-05-01 10:30:00,76.17,76.24,75.98,76.1,3375200.0,58.7692,58.8232,58.6226,58.7152,3375200.0
2006-05-01 11:00:00,76.1,76.16,75.87,76.02,3896700.0,58.7152,58.7615,58.5377,58.6535,3896700.0
2006-05-01 11:30:00,76.0,76.14,75.9,76.02,1457700.0,58.638,58.746,58.5609,58.6535,1457700.0
2006-05-01 12:00:00,76.03,76.07,75.84,75.87,1732500.0,58.6612,58.692,58.5146,58.5377,1732500.0
2006-05-01 12:30:00,75.87,76.0,75.79,75.96,1944600.0,58.5377,58.638,58.476,58.6072,1944600.0
2006-05-01 13:00:00,75.95,76.09,75.87,76.08,1084000.0,58.5994,58.7075,58.5377,58.6998,1084000.0
2006-05-01 13:30:00,76.07,76.22,76.07,76.19,1000800.0,58.692,58.8078,58.692,58.7846,1000800.0
2006-05-01 14:00:00,76.19,76.21,76.05,76.16,560500.0,58.7846,58.8001,58.6766,58.7615,560500.0
2006-05-01 14:30:00,76.16,76.31,76.16,76.23,1126800.0,58.7615,58.8772,58.7615,58.8155,1126800.0
2006-05-01 15:00:00,76.24,76.28,75.62,75.84,4464300.0,58.8232,58.8541,58.3448,58.5146,4464300.0
2006-05-01 15:30:00,75.83,75.83,75.45,75.58,6777200.0,58.5069,58.5069,58.2137,58.314,6777200.0
2006-05-01 16:00:00,75.56,75.6,75.27,75.27,1027900.0,58.2985,58.3294,58.0748,58.0748,1027900.0
2006-05-02 09:30:00,75.69,75.89,75.51,75.71,4350600.0,58.3988,58.5532,58.26,58.4143,4350600.0
2006-05-02 10:00:00,75.71,75.84,75.41,75.77,3130800.0,58.4143,58.5146,58.1828,58.4606,3130800.0
2006-05-02 10:30:00,75.79,75.89,75.54,75.61,1505500.0,58.476,58.5532,58.2831,58.3371,1505500.0
2006-05-02 11:00:00,75.61,75.75,75.5,75.71,1267000.0,58.3371,58.4451,58.2523,58.4143,1267000.0
2006-05-02 11:30:00,75.72,75.79,75.63,75.69,949400.0,58.422,58.476,58.3526,58.3988,949400.0
2006-05-02 12:00:00,75.68,75.79,75.66,75.73,328500.0,58.3911,58.476,58.3757,58.4297,328500.0
2006-05-02 12:30:00,75.74,76.03,75.73,76.0,2063900.0,58.4374,58.6612,58.4297,58.638,2063900.0
2006-05-02 13:00:00,75.99,76.09,75.96,76.08,857500.0,58.6303,58.7075,58.6072,58.6998,857500.0
2006-05-02 13:30:00,76.08,76.15,76.02,76.11,1062900.0,58.6998,58.7538,58.6535,58.7229,1062900.0
2006-05-02 14:00:00,76.12,76.22,76.07,76.07,1541400.0,58.7306,58.8078,58.692,58.692,1541400.0
2006-05-02 14:30:00,76.06,76.12,75.95,76.02,2108700.0,58.6843,58.7306,58.5994,58.6535,2108700.0
2006-05-02 15:00:00,76.02,76.13,76.0,76.09,1059100.0,58.6535,58.7383,58.638,58.7075,1059100.0
2006-05-02 15:30:00,76.07,76.3,76.03,76.24,5980600.0,58.692,58.8695,58.6612,58.8232,5980600.0
2006-05-02 16:00:00,76.24,76.32,76.24,76.32,859100.0,58.8232,58.8849,58.8232,58.8849,859100.0
2006-05-03 09:30:00,76.24,76.37,75.98,76.01,4622500.0,58.8232,58.9235,58.6226,58.6457,4622500.0
2006-05-03 10:00:00,76.0,76.05,75.75,75.98,2899900.0,58.638,58.6766,58.4451,58.6226,2899900.0
2006-05-03 10:30:00,75.97,76.15,75.87,76.15,1693500.0,58.6149,58.7538,58.5377,58.7538,1693500.0
2006-05-03 11:00:00,76.16,76.34,76.05,76.11,2885500.0,58.7615,58.9004,58.6766,58.7229,2885500.0
2006-05-03 11:30:00,76.11,76.23,76.0,76.12,1396100.0,58.7229,58.8155,58.638,58.7306,1396100.0
2006-05-03 12:00:00,76.11,76.17,76.0,76.07,1125000.0,58.7229,58.7692,58.638,58.692,1125000.0
2006-05-03 12:30:00,76.08,76.16,76.03,76.12,636300.0,58.6998,58.7615,58.6612,58.7306,636300.0
2006-05-03 13:00:00,76.11,76.27,76.08,76.14,1145600.0,58.7229,58.8463,58.6998,58.746,1145600.0
2006-05-03 13:30:00,76.15,76.16,75.87,75.94,1952100.0,58.7538,58.7615,58.5377,58.5917,1952100.0
2006-05-03 14:00:00,75.94,75.98,75.69,75.83,3297800.0,58.5917,58.6226,58.3988,58.5069,3297800.0
2006-05-03 14:30:00,75.81,76.07,75.72,75.96,2903100.0,58.4914,58.692,58.422,58.6072,2903100.0
2006-05-03 15:00:00,75.95,76.1,75.93,76.07,1154400.0,58.5994,58.7152,58.584,58.692,1154400.0
2006-05-03 15:30:00,76.07,76.51,76.07,76.27,4093100.0,58.692,59.0315,58.692,58.8463,4093100.0
2006-05-03 16:00:00,76.28,76.33,76.18,76.18,232700.0,58.8541,58.8926,58.7769,58.7769,232700.0
2006-05-04 09:30:00,76.25,76.6,76.25,76.46,3612600.0,58.8309,59.101,58.8309,58.9929,3612600.0
2006-05-04 10:00:00,76.46,76.86,76.4,76.65,2845300.0,58.9929,59.3016,58.9466,59.1395,2845300.0
2006-05-04 10:30:00,76.67,76.76,76.54,76.58,2934200.0,59.155,59.2244,59.0547,59.0855,2934200.0
2006-05-04 11:00:00,76.58,76.76,76.57,76.73,1697900.0,59.0855,59.2244,59.0778,59.2013,1697900.0
2006-05-04 11:30:00,76.73,76.82,76.64,76.71,1735200.0,59.2013,59.2707,59.1318,59.1858,1735200.0
2006-05-04 12:00:00,76.71,76.72,76.4,76.47,2054500.0,59.1858,59.1935,58.9466,59.0007,2054500.0
2006-05-04 12:30:00,76.46,76.55,76.35,76.5,975100.0,58.9929,59.0624,58.9081,59.0238,975100.0
2006-05-04 13:00:00,76.51,76.71,76.51,76.71,672500.0,59.0315,59.1858,59.0315,59.1858,672500.0
2006-05-04 13:30:00,76.71,76.78,76.56,76.74,1317700.0,59.1858,59.2398,59.0701,59.209,1317700.0
2006-05-04 14:00:00,76.73,76.95,76.71,76.88,1700100.0,59.2013,59.371,59.1858,59.317,1700100.0
2006-05-04 14:30:00,76.89,76.97,76.79,76.89,1536200.0,59.3247,59.3864,59.2476,59.3247,1536200.0
2006-05-04 15:00:00,76.89,77.05,76.81,76.99,1710400.0,59.3247,59.4482,59.263,59.4019,1710400.0
2006-05-04 15:30:00,76.99,77.01,76.86,76.95,2929500.0,59.4019,59.4173,59.3016,59.371,2929500.0
2006-05-04 16:00:00,76.94,77.09,76.94,77.07,608700.0,59.3633,59.479,59.3633,59.4636,608700.0
2006-05-05 09:30:00,77.52,77.8,77.45,77.7,7927700.0,59.8108,60.0268,59.7568,59.9497,7927700.0
2006-05-05 10:00:00,77.71,77.72,77.4,77.41,3451000.0,59.9574,59.9651,59.7182,59.7259,3451000.0
2006-05-05 10:30:00,77.39,77.51,77.32,77.49,1696200.0,59.7105,59.8031,59.6565,59.7876,1696200.0
2006-05-05 11:00:00,77.49,77.62,77.38,77.62,1659400.0,59.7876,59.8879,59.7028,59.8879,1659400.0
2006-05-05 11:30:00,77.62,77.78,77.62,77.7,3073300.0,59.8879,60.0114,59.8879,59.9497,3073300.0
2006-05-05 12:00:00,77.71,77.78,77.66,77.74,1346200.0,59.9574,60.0114,59.9188,59.9805,1346200.0
2006-05-05 12:30:00,77.74,77.81,77.64,77.67,2854000.0,59.9805,60.0345,59.9034,59.9265,2854000.0
2006-05-05 13:00:00,77.67,77.73,77.61,77.68,976800.0,59.9265,59.9728,59.8802,59.9342,976800.0
2006-05-05 13:30:00,77.68,77.85,77.68,77.81,1593000.0,59.9342,60.0654,59.9342,60.0345,1593000.0
2006-05-05 14:00:00,77.8,77.88,77.73,77.87,2102600.0,60.0268,60.0885,59.9728,60.0808,2102600.0
2006-05-05 14:30:00,77.87,78.02,77.87,77.91,2469400.0,60.0808,60.1966,60.0808,60.1117,2469400.0
2006-05-05 15:00:00,77.91,78.9,77.75,77.81,1384700.0,60.1117,60.8755,59.9882,60.0345,1384700.0
2006-05-05 15:30:00,77.81,77.9,77.75,77.78,2561100.0,60.0345,60.104,59.9882,60.0114,2561100.0
2006-05-05 16:00:00,77.78,77.79,77.54,77.55,822300.0,60.0114,60.0191,59.8262,59.8339,822300.0
2006-05-08 09:30:00,77.52,77.74,77.39,77.59,3479100.0,59.8108,59.9805,59.7105,59.8648,3479100.0
2006-05-08 10:00:00,77.59,77.77,76.85,77.75,1785100.0,59.8648,60.0037,59.2938,59.9882,1785100.0
2006-05-08 10:30:00,77.74,77.78,74.54,77.48,1850700.0,59.9805,60.0114,57.5116,59.7799,1850700.0
2006-05-08 11:00:00,77.48,77.57,77.33,77.4,1942600.0,59.7799,59.8494,59.6642,59.7182,1942600.0
2006-05-08 11:30:00,77.4,77.64,77.38,77.5,1756600.0,59.7182,59.9034,59.7028,59.7954,1756600.0
2006-05-08 12:00:00,77.5,77.56,77.47,77.51,416800.0,59.7954,59.8416,59.7722,59.8031,416800.0
2006-05-08 12:30:00,77.51,77.74,77.48,77.69,2284600.0,59.8031,59.9805,59.7799,59.942,2284600.0
2006-05-08 13:00:00,77.69,77.72,77.62,77.64,392800.0,59.942,59.9651,59.8879,59.9034,392800.0
2006-05-08 13:30:00,77.63,77.72,77.61,77.67,492100.0,59.8957,59.9651,59.8802,59.9265,492100.0
2006-05-08 14:00:00,77.67,77.78,77.66,77.73,559600.0,59.9265,60.0114,59.9188,59.9728,559600.0
2006-05-08 14:30:00,77.73,77.9,77.63,77.71,1070100.0,59.9728,60.104,59.8957,59.9574,1070100.0
2006-05-08 15:00:00,77.71,77.72,77.53,77.6,1388800.0,59.9574,59.9651,59.8185,59.8725,1388800.0
2006-05-08 15:30:00,77.61,77.71,77.6,77.64,1554000.0,59.8802,59.9574,59.8725,59.9034,1554000.0
2006-05-08 16:00:00,77.64,77.65,77.53,77.58,277400.0,59.9034,59.9111,59.8185,59.8571,277400.0
2006-05-09 09:30:00,77.57,77.63,77.35,77.45,1766900.0,59.8494,59.8957,59.6796,59.7568,1766900.0
2006-05-09 10:00:00,77.45,77.6,77.41,77.47,1882900.0,59.7568,59.8725,59.7259,59.7722,1882900.0
2006-05-09 10:30:00,77.45,77.59,77.45,77.56,573000.0,59.7568,59.8648,59.7568,59.8416,573000.0
2006-05-09 11:00:00,77.58,77.73,77.56,77.64,1821700.0,59.8571,59.9728,59.8416,59.9034,1821700.0
2006-05-09 11:30:00,77.65,77.79,77.64,77.73,596000.0,59.9111,60.0191,59.9034,59.9728,596000.0
2006-05-09 12:00:00,77.73,77.77,77.66,77.68,558800.0,59.9728,60.0037,59.9188,59.9342,558800.0
2006-05-09 12:30:00,77.67,77.71,77.56,77.62,489700.0,59.9265,59.9574,59.8416,59.8879,489700.0
2006-05-09 13:00:00,77.62,77.66,77.53,77.59,3123400.0,59.8879,59.9188,59.8185,59.8648,3123400.0
2006-05-09 13:30:00,77.58,77.59,77.47,77.52,725600.0,59.8571,59.8648,59.7722,59.8108,725600.0
2006-05-09 14:00:00,77.52,77.61,77.48,77.57,543200.0,59.8108,59.8802,59.7799,59.8494,543200.0
2006-05-09 14:30:00,77.58,77.63,77.51,77.6,507700.0,59.8571,59.8957,59.8031,59.8725,507700.0
2006-05-09 15:00:00,77.6,77.67,77.58,77.6,748900.0,59.8725,59.9265,59.8571,59.8725,748900.0
2006-05-09 15:30:00,77.6,77.65,77.55,77.57,1413600.0,59.8725,59.9111,59.8339,59.8494,1413600.0
2006-05-09 16:00:00,77.57,77.59,77.5,77.52,750800.0,59.8494,59.8648,59.7954,59.8108,750800.0
2006-05-10 09:30:00,77.38,77.38,77.2,77.29,1429100.0,59.7028,59.7028,59.5639,59.6333,1429100.0
2006-05-10 10:00:00,77.29,77.43,77.26,77.37,735400.0,59.6333,59.7413,59.6102,59.6951,735400.0
2006-05-10 10:30:00,77.38,77.46,77.17,77.22,1198600.0,59.7028,59.7645,59.5407,59.5793,1198600.0
2006-05-10 11:00:00,77.22,77.3,77.21,77.27,677900.0,59.5793,59.641,59.5716,59.6179,677900.0
2006-05-10 11:30:00,77.26,77.32,77.2,77.23,511100.0,59.6102,59.6565,59.5639,59.587,511100.0
2006-05-10 12:00:00,77.23,77.26,77.19,77.25,1775300.0,59.587,59.6102,59.5562,59.6025,1775300.0
2006-05-10 12:30:00,77.25,77.34,77.25,77.31,458500.0,59.6025,59.6719,59.6025,59.6488,458500.0
2006-05-10 13:00:00,77.3,77.4,77.3,77.31,500200.0,59.641,59.7182,59.641,59.6488,500200.0
2006-05-10 13:30:00,77.32,77.34,77.16,77.2,887900.0,59.6565,59.6719,59.533,59.5639,887900.0
2006-05-10 14:00:00,77.19,77.4,76.81,76.86,4349300.0,59.5562,59.7182,59.263,59.3016,4349300.0
2006-05-10 14:30:00,76.85,77.26,76.73,77.18,3932300.0,59.2938,59.6102,59.2013,59.5485,3932300.0
2006-05-10 15:00:00,77.18,77.28,77.0,77.03,1783600.0,59.5485,59.6256,59.4096,59.4327,1783600.0
2006-05-10 15:30:00,77.03,77.14,76.84,77.11,3276300.0,59.4327,59.5176,59.2861,59.4945,3276300.0
2006-05-10 16:00:00,77.12,77.15,77.06,77.1,580600.0,59.5022,59.5253,59.4559,59.4867,580600.0
2006-05-11 09:30:00,77.12,77.16,76.66,76.72,1910300.0,59.5022,59.533,59.1473,59.1935,1910300.0
2006-05-11 10:00:00,76.7,76.86,76.6,76.7,2683000.0,59.1781,59.3016,59.101,59.1781,2683000.0
2006-05-11 10:30:00,76.7,76.75,76.35,76.39,3009300.0,59.1781,59.2167,58.9081,58.9389,3009300.0
2006-05-11 11:00:00,76.39,76.5,76.13,76.14,1448000.0,58.9389,59.0238,58.7383,58.746,1448000.0
2006-05-11 11:30:00,76.14,76.27,75.88,75.9,3984000.0,58.746,58.8463,58.5454,58.5609,3984000.0
2006-05-11 12:00:00,75.89,76.01,75.74,75.75,4490900.0,58.5532,58.6457,58.4374,58.4451,4490900.0
2006-05-11 12:30:00,75.75,77.05,75.68,75.85,2336900.0,58.4451,59.4482,58.3911,58.5223,2336900.0
2006-05-11 13:00:00,75.84,75.93,75.55,75.62,2789900.0,58.5146,58.584,58.2908,58.3448,2789900.0
2006-05-11 13:30:00,75.62,75.67,75.51,75.66,1592700.0,58.3448,58.3834,58.26,58.3757,1592700.0
2006-05-11 14:00:00,75.66,75.82,75.58,75.79,2305800.0,58.3757,58.4991,58.314,58.476,2305800.0
2006-05-11 14:30:00,75.77,75.8,75.47,75.49,2499100.0,58.4606,58.4837,58.2291,58.2445,2499100.0
2006-05-11 15:00:00,75.48,75.66,75.43,75.45,3597600.0,58.2368,58.3757,58.1982,58.2137,3597600.0
2006-05-11 15:30:00,75.44,75.44,75.23,75.26,5058600.0,58.206,58.206,58.0439,58.0671,5058600.0
2006-05-11 16:00:00,75.26,75.41,75.26,75.28,710800.0,58.0671,58.1828,58.0671,58.0825,710800.0
2006-05-12 09:30:00,74.81,74.85,74.18,74.59,12198400.0,57.7199,57.7507,57.2338,57.5501,12198400.0
2006-05-12 10:00:00,74.6,74.73,74.25,74.27,6551000.0,57.5579,57.6582,57.2878,57.3032,6551000.0
2006-05-12 10:30:00,74.27,74.27,73.6,74.0,7287400.0,57.3032,57.3032,56.7863,57.0949,7287400.0
2006-05-12 11:00:00,74.0,74.17,73.84,74.05,3823100.0,57.0949,57.2261,56.9715,57.1335,3823100.0
2006-05-12 11:30:00,74.05,74.14,73.74,74.03,2745800.0,57.1335,57.2029,56.8943,57.1181,2745800.0
2006-05-12 12:00:00,74.02,74.33,74.0,74.13,2072600.0,57.1104,57.3495,57.0949,57.1952,2072600.0
2006-05-12 12:30:00,74.12,74.12,73.81,73.99,3624100.0,57.1875,57.1875,56.9483,57.0872,3624100.0
2006-05-12 13:00:00,73.99,74.06,73.85,74.02,1479900.0,57.0872,57.1412,56.9792,57.1104,1479900.0
2006-05-12 13:30:00,74.01,74.09,73.79,73.81,2463000.0,57.1026,57.1644,56.9329,56.9483,2463000.0
2006-05-12 14:00:00,73.79,74.22,73.79,74.07,3275400.0,56.9329,57.2647,56.9329,57.1489,3275400.0
2006-05-12 14:30:00,74.07,74.12,73.91,73.96,1504300.0,57.1489,57.1875,57.0255,57.0641,1504300.0
2006-05-12 15:00:00,73.98,74.1,73.85,73.94,2929600.0,57.0795,57.1721,56.9792,57.0486,2929600.0
2006-05-12 15:30:00,73.93,73.95,73.67,73.74,4360300.0,57.0409,57.0563,56.8403,56.8943,4360300.0
2006-05-12 16:00:00,73.74,73.88,73.51,73.52,2322500.0,56.8943,57.0023,56.7169,56.7246,2322500.0
2006-05-15 09:30:00,72.94,73.67,72.35,73.12,8953300.0,56.2771,56.8403,55.8219,56.416,8953300.0
2006-05-15 10:00:00,73.13,73.5,72.8,73.33,9495500.0,56.4237,56.7091,56.1691,56.578,9495500.0
2006-05-15 10:30:00,73.3,73.71,73.22,73.33,6132400.0,56.5548,56.8712,56.4931,56.578,6132400.0
2006-05-15 11:00:00,73.32,73.61,73.27,73.37,2675400.0,56.5703,56.794,56.5317,56.6088,2675400.0
2006-05-15 11:30:00,73.38,73.49,73.22,73.44,1985300.0,56.6166,56.7014,56.4931,56.6629,1985300.0
2006-05-15 12:00:00,73.44,73.51,73.29,73.38,1139800.0,56.6629,56.7169,56.5471,56.6166,1139800.0
2006-05-15 12:30:00,73.37,73.44,73.32,73.38,1533600.0,56.6088,56.6629,56.5703,56.6166,1533600.0
2006-05-15 13:00:00,73.38,73.45,73.0,73.01,2559500.0,56.6166,56.6706,56.3234,56.3311,2559500.0
2006-05-15 13:30:00,73.0,73.1,72.42,72.58,4529900.0,56.3234,56.4005,55.8759,55.9993,4529900.0
2006-05-15 14:00:00,72.58,72.9,72.51,72.89,3595100.0,55.9993,56.2462,55.9453,56.2385,3595100.0
2006-05-15 14:30:00,72.88,73.13,72.69,72.77,4571100.0,56.2308,56.4237,56.0842,56.1459,4571100.0
2006-05-15 15:00:00,72.77,73.45,72.72,73.26,4351200.0,56.1459,56.6706,56.1073,56.524,4351200.0
2006-05-15 15:30:00,73.26,73.55,73.22,73.34,4159200.0,56.524,56.7477,56.4931,56.5857,4159200.0
2006-05-15 16:00:00,73.34,73.39,73.22,73.22,502800.0,56.5857,56.6243,56.4931,56.4931,502800.0
2006-05-16 09:30:00,73.46,73.87,73.35,73.68,6936300.0,56.6783,56.9946,56.5934,56.848,6936300.0
2006-05-16 10:00:00,73.68,73.7,73.31,73.48,5818200.0,56.848,56.8635,56.5625,56.6937,5818200.0
2006-05-16 10:30:00,73.5,73.6,73.4,73.42,1485500.0,56.7091,56.7863,56.632,56.6474,1485500.0
2006-05-16 11:00:00,73.42,73.5,73.2,73.3,1924600.0,56.6474,56.7091,56.4777,56.5548,1924600.0
2006-05-16 11:30:00,73.31,73.31,72.94,73.13,3619000.0,56.5625,56.5625,56.2771,56.4237,3619000.0
2006-05-16 12:00:00,73.13,73.2,73.0,73.13,1763200.0,56.4237,56.4777,56.3234,56.4237,1763200.0
2006-05-16 12:30:00,73.14,73.37,73.12,73.36,1459700.0,56.4314,56.6088,56.416,56.6011,1459700.0
2006-05-16 13:00:00,73.36,73.65,73.33,73.58,2262900.0,56.6011,56.8249,56.578,56.7709,2262900.0
2006-05-16 13:30:00,73.58,73.69,73.43,73.56,1801700.0,56.7709,56.8557,56.6551,56.7554,1801700.0
2006-05-16 14:00:00,73.57,73.57,73.4,73.44,828000.0,56.7632,56.7632,56.632,56.6629,828000.0
2006-05-16 14:30:00,73.43,73.53,73.4,73.42,758700.0,56.6551,56.7323,56.632,56.6474,758700.0
2006-05-16 15:00:00,73.42,73.52,73.31,73.38,2162400.0,56.6474,56.7246,56.5625,56.6166,2162400.0
2006-05-16 15:30:00,73.37,73.42,73.24,73.28,2902800.0,56.6088,56.6474,56.5085,56.5394,2902800.0
2006-05-16 16:00:00,73.28,73.34,73.2,73.29,342900.0,56.5394,56.5857,56.4777,56.5471,342900.0
2006-05-17 09:30:00,72.46,73.14,72.38,72.82,8625000.0,55.9067,56.4314,55.845,56.1845,8625000.0
2006-05-17 10:00:00,72.83,72.89,72.44,72.66,6419800.0,56.1922,56.2385,55.8913,56.061,6419800.0
2006-05-17 10:30:00,72.66,72.74,72.53,72.67,3503800.0,56.061,56.1228,55.9607,56.0688,3503800.0
2006-05-17 11:00:00,72.66,72.69,71.97,71.99,7035600.0,56.061,56.0842,55.5287,55.5441,7035600.0
2006-05-17 11:30:00,71.99,72.16,71.85,72.03,5523700.0,55.5441,55.6753,55.4361,55.575,5523700.0
2006-05-17 12:00:00,72.03,72.73,72.03,72.38,3891900.0,55.575,56.115,55.575,55.845,3891900.0
2006-05-17 12:30:00,72.38,72.65,72.38,72.46,4063300.0,55.845,56.0533,55.845,55.9067,4063300.0
2006-05-17 13:00:00,72.46,72.65,72.19,72.23,2565900.0,55.9067,56.0533,55.6984,55.7293,2565900.0
2006-05-17 13:30:00,72.23,72.63,72.15,72.59,3486500.0,55.7293,56.0379,55.6675,56.007,3486500.0
2006-05-17 14:00:00,72.61,72.63,72.14,72.29,3032700.0,56.0225,56.0379,55.6598,55.7756,3032700.0
2006-05-17 14:30:00,72.29,72.37,71.94,72.14,3548200.0,55.7756,55.8373,55.5055,55.6598,3548200.0
2006-05-17 15:00:00,72.15,72.37,72.1,72.25,4698900.0,55.6675,55.8373,55.629,55.7447,4698900.0
2006-05-17 15:30:00,72.26,72.46,72.1,72.18,5711900.0,55.7524,55.9067,55.629,55.6907,5711900.0
2006-05-17 16:00:00,72.17,72.19,71.91,71.95,1085500.0,55.683,55.6984,55.4824,55.5132,1085500.0
2006-05-18 09:30:00,72.42,72.86,72.31,72.69,6874100.0,55.8759,56.2154,55.791,56.0842,6874100.0
2006-05-18 10:00:00,72.68,72.81,72.5,72.65,5183900.0,56.0765,56.1768,55.9376,56.0533,5183900.0
2006-05-18 10:30:00,72.66,72.73,72.43,72.5,4722400.0,56.061,56.115,55.8836,55.9376,4722400.0
2006-05-18 11:00:00,72.52,72.53,72.1,72.53,4891900.0,55.953,55.9607,55.629,55.9607,4891900.0
2006-05-18 11:30:00,72.53,72.64,71.34,72.36,3147500.0,55.9607,56.0456,55.0426,55.8296,3147500.0
2006-05-18 12:00:00,72.36,72.64,72.27,72.42,1965400.0,55.8296,56.0456,55.7601,55.8759,1965400.0
2006-05-18 12:30:00,72.42,72.56,72.38,72.52,680300.0,55.8759,55.9839,55.845,55.953,680300.0
2006-05-18 13:00:00,72.53,72.56,72.38,72.44,465200.0,55.9607,55.9839,55.845,55.8913,465200.0
2006-05-18 13:30:00,72.45,72.55,72.36,72.49,2415400.0,55.899,55.9762,55.8296,55.9299,2415400.0
2006-05-18 14:00:00,72.51,72.52,72.29,72.29,1117800.0,55.9453,55.953,55.7756,55.7756,1117800.0
2006-05-18 14:30:00,72.29,72.44,72.24,72.31,2217500.0,55.7756,55.8913,55.737,55.791,2217500.0
2006-05-18 15:00:00,72.31,72.36,71.82,71.91,4683400.0,55.791,55.8296,55.4129,55.4824,4683400.0
2006-05-18 15:30:00,71.91,71.97,71.34,71.35,7864100.0,55.4824,55.5287,55.0426,55.0503,7864100.0
2006-05-18 16:00:00,71.35,71.45,71.13,71.25,2146100.0,55.0503,55.1275,54.8806,54.9732,2146100.0
2006-05-19 09:30:00,71.39,71.68,71.18,71.6,7564000.0,55.0812,55.3049,54.9191,55.2432,7564000.0
2006-05-19 10:00:00,71.6,71.62,70.99,71.23,6018000.0,55.2432,55.2586,54.7725,54.9577,6018000.0
2006-05-19 10:30:00,71.24,71.49,71.14,71.2,3386900.0,54.9654,55.1583,54.8883,54.9346,3386900.0
2006-05-19 11:00:00,71.2,71.25,70.58,71.06,5614200.0,54.9346,54.9732,54.4562,54.8266,5614200.0
2006-05-19 11:30:00,71.07,71.12,70.74,70.84,2916000.0,54.8343,54.8728,54.5797,54.6568,2916000.0
2006-05-19 12:00:00,70.83,71.28,70.27,71.19,3988900.0,54.6491,54.9963,54.217,54.9269,3988900.0
2006-05-19 12:30:00,71.2,72.04,71.16,71.7,10451300.0,54.9346,55.5827,54.9037,55.3203,10451300.0
2006-05-19 13:00:00,71.7,72.15,71.55,72.04,5878400.0,55.3203,55.6675,55.2046,55.5827,5878400.0
2006-05-19 13:30:00,72.04,72.93,71.89,71.95,3409700.0,55.5827,56.2694,55.4669,55.5132,3409700.0
2006-05-19 14:00:00,71.95,72.01,71.75,71.88,4045700.0,55.5132,55.5595,55.3589,55.4592,4045700.0
2006-05-19 14:30:00,71.89,71.9,71.32,71.32,3979000.0,55.4669,55.4747,55.0272,55.0272,3979000.0
2006-05-19 15:00:00,71.33,71.65,71.2,71.63,5203300.0,55.0349,55.2818,54.9346,55.2663,5203300.0
2006-05-19 15:30:00,71.63,71.95,71.51,71.87,5700400.0,55.2663,55.5132,55.1738,55.4515,5700400.0
2006-05-19 16:00:00,71.89,71.98,71.36,71.94,970500.0,55.4669,55.5364,55.058,55.5055,970500.0
2006-05-22 09:30:00,71.25,71.51,70.9,70.9,9549600.0,54.9732,55.1738,54.7031,54.7031,9549600.0
2006-05-22 10:00:00,70.9,70.91,70.42,70.79,7922400.0,54.7031,54.7108,54.3328,54.6182,7922400.0
2006-05-22 10:30:00,70.78,71.13,70.72,70.73,6442100.0,54.6105,54.8806,54.5642,54.5719,6442100.0
2006-05-22 11:00:00,70.74,70.79,70.24,70.46,7197700.0,54.5797,54.6182,54.1939,54.3636,7197700.0
2006-05-22 11:30:00,70.47,71.52,70.09,70.47,7454700.0,54.3713,55.1815,54.0781,54.3713,7454700.0
2006-05-22 12:00:00,70.47,70.97,70.39,70.5,4378100.0,54.3713,54.7571,54.3096,54.3945,4378100.0
2006-05-22 12:30:00,70.51,70.85,70.44,70.54,3254000.0,54.4022,54.6645,54.3482,54.4253,3254000.0
2006-05-22 13:00:00,70.55,70.76,70.46,70.75,2279200.0,54.4331,54.5951,54.3636,54.5874,2279200.0
2006-05-22 13:30:00,70.76,70.76,70.48,70.58,1233500.0,54.5951,54.5951,54.3791,54.4562,1233500.0
2006-05-22 14:00:00,70.59,70.99,70.3,70.97,4305600.0,54.4639,54.7725,54.2402,54.7571,4305600.0
2006-05-22 14:30:00,70.97,70.99,70.38,70.38,3332600.0,54.7571,54.7725,54.3019,54.3019,3332600.0
2006-05-22 15:00:00,70.73,71.67,70.72,71.52,10959600.0,54.5719,55.2972,54.5642,55.1815,10959600.0
2006-05-22 15:30:00,71.52,71.62,71.06,71.13,8262100.0,55.1815,55.2586,54.8266,54.8806,8262100.0
2006-05-22 16:00:00,71.12,71.16,70.81,70.99,161600.0,54.8728,54.9037,54.6337,54.7725,161600.0
2006-05-23 09:30:00,71.88,72.29,71.77,72.0,16206400.0,55.4592,55.7756,55.3744,55.5518,16206400.0
2006-05-23 10:00:00,72.0,72.24,71.92,72.17,6851100.0,55.5518,55.737,55.4901,55.683,6851100.0
2006-05-23 10:30:00,72.18,72.39,71.98,72.09,5019500.0,55.6907,55.8527,55.5364,55.6213,5019500.0
2006-05-23 11:00:00,72.09,72.14,71.84,71.88,1940300.0,55.6213,55.6598,55.4284,55.4592,1940300.0
2006-05-23 11:30:00,71.88,72.09,71.79,71.8,1528400.0,55.4592,55.6213,55.3898,55.3975,1528400.0
2006-05-23 12:00:00,71.81,71.91,71.7,71.78,1510700.0,55.4052,55.4824,55.3203,55.3821,1510700.0
2006-05-23 12:30:00,71.76,71.8,71.65,71.68,945800.0,55.3666,55.3975,55.2818,55.3049,945800.0
2006-05-23 13:00:00,71.68,71.88,71.66,71.86,1008000.0,55.3049,55.4592,55.2895,55.4438,1008000.0
2006-05-23 13:30:00,71.86,72.03,71.1,71.82,4809200.0,55.4438,55.575,54.8574,55.4129,4809200.0
2006-05-23 14:00:00,71.81,71.86,71.55,71.59,2559800.0,55.4052,55.4438,55.2046,55.2355,2559800.0
2006-05-23 14:30:00,71.58,71.75,71.32,71.39,3123100.0,55.2278,55.3589,55.0272,55.0812,3123100.0
2006-05-23 15:00:00,71.37,71.51,71.1,71.25,5908000.0,55.0657,55.1738,54.8574,54.9732,5908000.0
2006-05-23 15:30:00,71.25,71.28,70.57,70.61,9826500.0,54.9732,54.9963,54.4485,54.4794,9826500.0
2006-05-23 16:00:00,70.61,70.71,70.09,70.15,2594200.0,54.4794,54.5565,54.0781,54.1244,2594200.0
2006-05-24 09:30:00,70.49,71.12,70.02,71.0,10935700.0,54.3868,54.8728,54.0241,54.7803,10935700.0
2006-05-24 10:00:00,70.98,71.36,70.77,71.09,5908200.0,54.7648,55.058,54.6028,54.8497,5908200.0
2006-05-24 10:30:00,71.09,71.37,70.94,70.95,4473000.0,54.8497,55.0657,54.734,54.7417,4473000.0
2006-05-24 11:00:00,70.96,71.02,70.47,70.49,4567200.0,54.7494,54.7957,54.3713,54.3868,4567200.0
2006-05-24 11:30:00,70.49,70.81,70.27,70.68,9924200.0,54.3868,54.6337,54.217,54.5334,9924200.0
2006-05-24 12:00:00,70.67,70.9,70.22,70.3,4239500.0,54.5256,54.7031,54.1785,54.2402,4239500.0
2006-05-24 12:30:00,70.3,70.39,69.72,69.86,9703600.0,54.2402,54.3096,53.7927,53.9007,9703600.0
2006-05-24 13:00:00,69.87,70.06,69.42,69.44,6617800.0,53.9084,54.055,53.5612,53.5766,6617800.0
2006-05-24 13:30:00,69.42,70.13,69.11,70.02,9030400.0,53.5612,54.109,53.322,54.0241,9030400.0
2006-05-24 14:00:00,70.01,70.26,69.31,69.47,10871200.0,54.0164,54.2093,53.4763,53.5998,10871200.0
2006-05-24 14:30:00,69.47,70.71,69.39,70.48,16160700.0,53.5998,54.5565,53.5381,54.3791,16160700.0
2006-05-24 15:00:00,70.49,70.73,70.06,70.26,6707800.0,54.3868,54.5719,54.055,54.2093,6707800.0
2006-05-24 15:30:00,70.27,71.01,70.26,70.66,8505800.0,54.217,54.788,54.2093,54.5179,8505800.0
2006-05-24 16:00:00,70.67,70.82,70.6,70.71,2134600.0,54.5256,54.6414,54.4716,54.5565,2134600.0
2006-05-25 09:30:00,71.47,71.74,71.25,71.61,11463300.0,55.1429,55.3512,54.9732,55.2509,11463300.0
2006-05-25 10:00:00,71.61,71.7,71.04,71.14,6890200.0,55.2509,55.3203,54.8111,54.8883,6890200.0
2006-05-25 10:30:00,71.14,71.38,71.09,71.22,4566600.0,54.8883,55.0735,54.8497,54.95,4566600.0
2006-05-25 11:00:00,71.2,71.36,71.07,71.29,1639900.0,54.9346,55.058,54.8343,55.004,1639900.0
2006-05-25 11:30:00,71.3,71.85,71.29,71.83,5199300.0,55.0117,55.4361,55.004,55.4207,5199300.0
2006-05-25 12:00:00,71.84,71.84,71.45,71.53,3338100.0,55.4284,55.4284,55.1275,55.1892,3338100.0
2006-05-25 12:30:00,71.54,71.61,71.37,71.58,3158500.0,55.1969,55.2509,55.0657,55.2278,3158500.0
2006-05-25 13:00:00,71.59,71.6,71.47,71.5,1373500.0,55.2355,55.2432,55.1429,55.166,1373500.0
2006-05-25 13:30:00,71.49,71.73,71.48,71.62,1716700.0,55.1583,55.3435,55.1506,55.2586,1716700.0
2006-05-25 14:00:00,71.62,71.9,71.58,71.71,3104400.0,55.2586,55.4747,55.2278,55.3281,3104400.0
2006-05-25 14:30:00,71.71,71.82,71.64,71.77,2732100.0,55.3281,55.4129,55.2741,55.3744,2732100.0
2006-05-25 15:00:00,71.77,71.9,71.57,71.85,3447300.0,55.3744,55.4747,55.22,55.4361,3447300.0
2006-05-25 15:30:00,71.85,72.18,71.81,72.17,7617300.0,55.4361,55.6907,55.4052,55.683,7617300.0
2006-05-25 16:00:00,72.18,72.28,72.16,72.2,1418200.0,55.6907,55.7678,55.6753,55.7061,1418200.0
2006-05-26 09:30:00,72.65,72.7,72.38,72.47,5795500.0,56.0533,56.0919,55.845,55.9144,5795500.0
2006-05-26 10:00:00,72.47,72.58,72.32,72.36,4094300.0,55.9144,55.9993,55.7987,55.8296,4094300.0
2006-05-26 10:30:00,72.36,72.41,71.12,72.24,4645300.0,55.8296,55.8682,54.8728,55.737,4645300.0
2006-05-26 11:00:00,72.25,72.62,72.2,72.57,2495000.0,55.7447,56.0302,55.7061,55.9916,2495000.0
2006-05-26 11:30:00,72.57,72.72,72.52,72.54,2929000.0,55.9916,56.1073,55.953,55.9685,2929000.0
2006-05-26 12:00:00,72.54,72.56,72.33,72.37,1306500.0,55.9685,55.9839,55.8064,55.8373,1306500.0
2006-05-26 12:30:00,72.36,72.52,72.25,72.44,489100.0,55.8296,55.953,55.7447,55.8913,489100.0
2006-05-26 13:00:00,72.43,72.51,72.39,72.46,656800.0,55.8836,55.9453,55.8527,55.9067,656800.0
2006-05-26 13:30:00,72.46,72.73,72.43,72.58,1977900.0,55.9067,56.115,55.8836,55.9993,1977900.0
2006-05-26 14:00:00,72.57,72.64,72.49,72.5,1132800.0,55.9916,56.0456,55.9299,55.9376,1132800.0
2006-05-26 14:30:00,72.49,72.58,72.32,72.34,3015000.0,55.9299,55.9993,55.7987,55.8141,3015000.0
2006-05-26 15:00:00,72.34,72.58,72.31,72.53,1811200.0,55.8141,55.9993,55.791,55.9607,1811200.0
2006-05-26 15:30:00,72.52,72.58,72.4,72.54,2519800.0,55.953,55.9993,55.8604,55.9685,2519800.0
2006-05-26 16:00:00,72.54,72.65,72.49,72.65,843600.0,55.9685,56.0533,55.9299,56.0533,843600.0
2006-05-30 09:30:00,72.29,72.35,71.54,71.77,3920200.0,55.7756,55.8219,55.1969,55.3744,3920200.0
2006-05-30 10:00:00,71.77,71.89,71.6,71.74,4095000.0,55.3744,55.4669,55.2432,55.3512,4095000.0
2006-05-30 10:30:00,71.73,71.88,71.6,71.75,3527800.0,55.3435,55.4592,55.2432,55.3589,3527800.0
2006-05-30 11:00:00,71.75,71.76,71.32,71.39,2910500.0,55.3589,55.3666,55.0272,55.0812,2910500.0
2006-05-30 11:30:00,71.39,71.56,71.27,71.5,2551200.0,55.0812,55.2123,54.9886,55.166,2551200.0
2006-05-30 12:00:00,71.5,71.66,71.32,71.66,1304200.0,55.166,55.2895,55.0272,55.2895,1304200.0
2006-05-30 12:30:00,71.66,71.69,71.33,71.34,2142100.0,55.2895,55.3126,55.0349,55.0426,2142100.0
2006-05-30 13:00:00,71.34,71.43,71.18,71.24,2611000.0,55.0426,55.112,54.9191,54.9654,2611000.0
2006-05-30 13:30:00,71.25,71.35,71.03,71.19,3225200.0,54.9732,55.0503,54.8034,54.9269,3225200.0
2006-05-30 14:00:00,71.19,71.42,71.16,71.28,1905000.0,54.9269,55.1043,54.9037,54.9963,1905000.0
2006-05-30 14:30:00,71.28,71.4,71.22,71.25,1744600.0,54.9963,55.0889,54.95,54.9732,1744600.0
2006-05-30 15:00:00,71.25,71.29,70.97,71.01,3217900.0,54.9732,55.004,54.7571,54.788,3217900.0
2006-05-30 15:30:00,71.01,71.02,70.57,70.57,5117800.0,54.788,54.7957,54.4485,54.4485,5117800.0
2006-05-30 16:00:00,70.57,72.62,70.56,70.63,1168700.0,54.4485,56.0302,54.4408,54.4948,1168700.0
2006-05-31 09:30:00,70.81,71.21,70.81,71.06,6936800.0,54.6337,54.9423,54.6337,54.8266,6936800.0
2006-05-31 10:00:00,71.05,71.14,70.67,71.01,9861800.0,54.8188,54.8883,54.5256,54.788,9861800.0
2006-05-31 10:30:00,71.01,71.48,71.01,71.4,4505400.0,54.788,55.1506,54.788,55.0889,4505400.0
2006-05-31 11:00:00,71.39,71.67,70.7,71.64,4428800.0,55.0812,55.2972,54.5488,55.2741,4428800.0
2006-05-31 11:30:00,71.65,71.7,71.38,71.39,2967300.0,55.2818,55.3203,55.0735,55.0812,2967300.0
2006-05-31 12:00:00,71.38,71.65,71.34,71.65,2504900.0,55.0735,55.2818,55.0426,55.2818,2504900.0
2006-05-31 12:30:00,71.64,71.67,71.45,71.5,1583600.0,55.2741,55.2972,55.1275,55.166,1583600.0
2006-05-31 13:00:00,71.5,71.56,71.35,71.39,1874300.0,55.166,55.2123,55.0503,55.0812,1874300.0
2006-05-31 13:30:00,71.39,71.58,71.19,71.25,2286600.0,55.0812,55.2278,54.9269,54.9732,2286600.0
2006-05-31 14:00:00,71.24,71.5,70.9,71.21,6379300.0,54.9654,55.166,54.7031,54.9423,6379300.0
2006-05-31 14:30:00,71.21,71.51,70.7,71.31,7431000.0,54.9423,55.1738,54.5488,55.0194,7431000.0
2006-05-31 15:00:00,71.29,71.39,70.74,71.27,2826200.0,55.004,55.0812,54.5797,54.9886,2826200.0
2006-05-31 15:30:00,71.26,71.75,71.15,71.59,4270700.0,54.9809,55.3589,54.896,55.2355,4270700.0
2006-05-31 16:00:00,71.59,71.84,71.59,71.79,1826100.0,55.2355,55.4284,55.2355,55.3898,1826100.0
2006-06-01 09:30:00,71.89,72.3,71.65,72.05,6055000.0,55.4669,55.7833,55.2818,55.5904,6055000.0
2006-06-01 10:00:00,72.06,72.17,71.9,72.07,3078900.0,55.5981,55.683,55.4747,55.6058,3078900.0
2006-06-01 10:30:00,72.07,72.43,72.05,72.26,3165700.0,55.6058,55.8836,55.5904,55.7524,3165700.0
2006-06-01 11:00:00,72.24,72.58,72.19,72.52,3088100.0,55.737,55.9993,55.6984,55.953,3088100.0
2006-06-01 11:30:00,72.52,72.6,72.28,72.29,2392700.0,55.953,56.0147,55.7678,55.7756,2392700.0
2006-06-01 12:00:00,72.28,72.5,72.27,72.34,631800.0,55.7678,55.9376,55.7601,55.8141,631800.0
2006-06-01 12:30:00,72.34,72.47,72.25,72.25,1387700.0,55.8141,55.9144,55.7447,55.7447,1387700.0
2006-06-01 13:00:00,72.26,72.42,72.24,72.41,921900.0,55.7524,55.8759,55.737,55.8682,921900.0
2006-06-01 13:30:00,72.41,72.5,72.35,72.48,881200.0,55.8682,55.9376,55.8219,55.9222,881200.0
2006-06-01 14:00:00,72.48,72.59,72.35,72.55,2429200.0,55.9222,56.007,55.8219,55.9762,2429200.0
2006-06-01 14:30:00,72.56,72.75,72.5,72.7,3660400.0,55.9839,56.1305,55.9376,56.0919,3660400.0
2006-06-01 15:00:00,72.7,73.03,72.67,72.91,5740500.0,56.0919,56.3465,56.0688,56.2539,5740500.0
2006-06-01 15:30:00,72.91,73.24,72.89,73.23,9604900.0,56.2539,56.5085,56.2385,56.5008,9604900.0
2006-06-01 16:00:00,73.23,73.34,72.53,73.27,2296200.0,56.5008,56.5857,55.9607,56.5317,2296200.0
2006-06-02 09:30:00,73.74,73.84,73.15,73.22,8990000.0,56.8943,56.9715,56.4391,56.4931,8990000.0
2006-06-02 10:00:00,73.22,73.62,73.21,73.46,4564200.0,56.4931,56.8017,56.4854,56.6783,4564200.0
2006-06-02 10:30:00,73.45,73.57,73.24,73.36,3152000.0,56.6706,56.7632,56.5085,56.6011,3152000.0
2006-06-02 11:00:00,73.35,73.42,73.02,73.07,2368000.0,56.5934,56.6474,56.3388,56.3774,2368000.0
2006-06-02 11:30:00,73.06,73.15,72.68,72.75,3457800.0,56.3697,56.4391,56.0765,56.1305,3457800.0
2006-06-02 12:00:00,72.76,73.04,72.7,73.0,1796100.0,56.1382,56.3542,56.0919,56.3234,1796100.0
2006-06-02 12:30:00,73.01,73.2,72.95,73.05,1635400.0,56.3311,56.4777,56.2848,56.3619,1635400.0
2006-06-02 13:00:00,73.06,73.28,73.03,73.25,1995600.0,56.3697,56.5394,56.3465,56.5163,1995600.0
2006-06-02 13:30:00,73.25,73.26,73.02,73.08,1631000.0,56.5163,56.524,56.3388,56.3851,1631000.0
2006-06-02 14:00:00,73.07,73.17,73.0,73.07,1260200.0,56.3774,56.4545,56.3234,56.3774,1260200.0
2006-06-02 14:30:00,73.06,73.37,73.01,73.31,3113200.0,56.3697,56.6088,56.3311,56.5625,3113200.0
2006-06-02 15:00:00,73.32,73.34,73.09,73.18,1835300.0,56.5703,56.5857,56.3928,56.4622,1835300.0
2006-06-02 15:30:00,73.18,73.34,73.17,73.34,3303600.0,56.4622,56.5857,56.4545,56.5857,3303600.0
2006-06-02 16:00:00,73.34,73.35,73.25,73.3,468600.0,56.5857,56.5934,56.5163,56.5548,468600.0
2006-06-05 09:30:00,73.06,73.15,72.74,72.89,3601800.0,56.3697,56.4391,56.1228,56.2385,3601800.0
2006-06-05 10:00:00,72.9,72.99,72.71,72.89,2151100.0,56.2462,56.3157,56.0996,56.2385,2151100.0
2006-06-05 10:30:00,72.9,73.0,72.84,72.95,1416500.0,56.2462,56.3234,56.1999,56.2848,1416500.0
2006-06-05 11:00:00,72.96,73.08,72.75,72.77,2547000.0,56.2925,56.3851,56.1305,56.1459,2547000.0
2006-06-05 11:30:00,72.78,72.79,72.61,72.66,2437100.0,56.1536,56.1613,56.0225,56.061,2437100.0
2006-06-05 12:00:00,72.66,72.66,72.29,72.31,2857400.0,56.061,56.061,55.7756,55.791,2857400.0
2006-06-05 12:30:00,72.31,72.4,72.26,72.29,2064000.0,55.791,55.8604,55.7524,55.7756,2064000.0
2006-06-05 13:00:00,72.29,72.38,72.21,72.26,1895400.0,55.7756,55.845,55.7138,55.7524,1895400.0
2006-06-05 13:30:00,72.27,72.29,71.91,71.94,2749500.0,55.7601,55.7756,55.4824,55.5055,2749500.0
2006-06-05 14:00:00,71.94,71.96,71.25,71.56,9178300.0,55.5055,55.521,54.9732,55.2123,9178300.0
2006-06-05 14:30:00,71.56,71.67,71.2,71.48,5678800.0,55.2123,55.2972,54.9346,55.1506,5678800.0
2006-06-05 15:00:00,71.47,71.5,71.14,71.29,6960100.0,55.1429,55.166,54.8883,55.004,6960100.0
2006-06-05 15:30:00,71.29,71.46,70.86,70.88,8817700.0,55.004,55.1352,54.6722,54.6877,8817700.0
2006-06-05 16:00:00,70.88,71.12,70.87,71.1,2043500.0,54.6877,54.8728,54.68,54.8574,2043500.0
2006-06-06 09:30:00,71.04,71.16,70.24,70.35,14034100.0,54.8111,54.9037,54.1939,54.2788,14034100.0
2006-06-06 10:00:00,70.36,70.87,70.28,70.77,8415000.0,54.2865,54.68,54.2247,54.6028,8415000.0
2006-06-06 10:30:00,70.77,70.95,70.24,70.33,5538000.0,54.6028,54.7417,54.1939,54.2633,5538000.0
2006-06-06 11:00:00,70.32,70.44,69.97,70.24,8693400.0,54.2556,54.3482,53.9856,54.1939,8693400.0
2006-06-06 11:30:00,70.24,70.35,68.97,69.87,5859900.0,54.1939,54.2788,53.214,53.9084,5859900.0
2006-06-06 12:00:00,69.87,70.43,69.83,70.19,7618900.0,53.9084,54.3405,53.8775,54.1553,7618900.0
2006-06-06 12:30:00,70.18,70.87,70.18,70.81,5204600.0,54.1476,54.68,54.1476,54.6337,5204600.0
2006-06-06 13:00:00,70.8,70.86,70.36,70.63,6538400.0,54.626,54.6722,54.2865,54.4948,6538400.0
2006-06-06 13:30:00,70.63,70.83,70.28,70.67,3717200.0,54.4948,54.6491,54.2247,54.5256,3717200.0
2006-06-06 14:00:00,70.66,70.66,70.27,70.41,2688500.0,54.5179,54.5179,54.217,54.325,2688500.0
2006-06-06 14:30:00,70.41,70.58,70.14,70.21,3594600.0,54.325,54.4562,54.1167,54.1707,3594600.0
2006-06-06 15:00:00,70.22,70.61,70.15,70.25,3211800.0,54.1785,54.4794,54.1244,54.2016,3211800.0
2006-06-06 15:30:00,70.27,70.77,70.11,70.76,9048500.0,54.217,54.6028,54.0936,54.5951,9048500.0
2006-06-06 16:00:00,70.76,70.89,70.73,70.88,1941600.0,54.5951,54.6954,54.5719,54.6877,1941600.0
2006-06-07 09:30:00,70.82,70.85,70.17,70.51,6397100.0,54.6414,54.6645,54.1399,54.4022,6397100.0
2006-06-07 10:00:00,70.52,71.48,70.51,71.4,9826100.0,54.4099,55.1506,54.4022,55.0889,9826100.0
2006-06-07 10:30:00,71.4,71.55,71.01,71.21,5694900.0,55.0889,55.2046,54.788,54.9423,5694900.0
2006-06-07 11:00:00,71.2,71.4,71.12,71.15,3743300.0,54.9346,55.0889,54.8728,54.896,3743300.0
2006-06-07 11:30:00,71.17,71.66,71.15,71.66,3475700.0,54.9114,55.2895,54.896,55.2895,3475700.0
2006-06-07 12:00:00,71.65,71.82,71.61,71.66,4742000.0,55.2818,55.4129,55.2509,55.2895,4742000.0
2006-06-07 12:30:00,71.65,71.67,71.35,71.38,3290600.0,55.2818,55.2972,55.0503,55.0735,3290600.0
2006-06-07 13:00:00,71.38,71.51,71.3,71.43,2557400.0,55.0735,55.1738,55.0117,55.112,2557400.0
2006-06-07 13:30:00,71.43,71.44,70.93,71.04,4065000.0,55.112,55.1197,54.7263,54.8111,4065000.0
2006-06-07 14:00:00,71.03,71.08,70.51,71.03,5474900.0,54.8034,54.842,54.4022,54.8034,5474900.0
2006-06-07 14:30:00,71.03,71.12,70.6,70.69,3560800.0,54.8034,54.8728,54.4716,54.5411,3560800.0
2006-06-07 15:00:00,70.69,70.83,70.33,70.35,8818600.0,54.5411,54.6491,54.2633,54.2788,8818600.0
2006-06-07 15:30:00,70.35,70.6,70.2,70.21,7518000.0,54.2788,54.4716,54.163,54.1707,7518000.0
2006-06-07 16:00:00,70.21,70.35,70.01,70.15,2442500.0,54.1707,54.2788,54.0164,54.1244,2442500.0
2006-06-08 09:30:00,69.78,69.97,69.12,69.55,12854400.0,53.839,53.9856,53.3297,53.6615,12854400.0
2006-06-08 10:00:00,69.53,69.75,68.89,68.89,13392700.0,53.6461,53.8158,53.1523,53.1523,13392700.0
2006-06-08 10:30:00,68.89,69.12,68.81,69.05,11099800.0,53.1523,53.3297,53.0906,53.2757,11099800.0
2006-06-08 11:00:00,69.04,69.43,68.57,68.69,16028200.0,53.268,53.5689,52.9054,52.998,16028200.0
2006-06-08 11:30:00,68.7,68.97,68.0,68.34,11653500.0,53.0057,53.214,52.4656,52.7279,11653500.0
2006-06-08 12:00:00,68.34,69.0,68.22,68.66,9200500.0,52.7279,53.2372,52.6353,52.9748,9200500.0
2006-06-08 12:30:00,68.64,69.2,68.55,68.97,10538500.0,52.9594,53.3915,52.89,53.214,10538500.0
2006-06-08 13:00:00,68.97,69.02,68.57,68.73,2599000.0,53.214,53.2526,52.9054,53.0288,2599000.0
2006-06-08 13:30:00,68.75,69.75,68.7,69.58,8931400.0,53.0443,53.8158,53.0057,53.6847,8931400.0
2006-06-08 14:00:00,69.58,69.66,69.16,69.53,6735900.0,53.6847,53.7464,53.3606,53.6461,6735900.0
2006-06-08 14:30:00,69.52,70.02,69.49,69.69,9915600.0,53.6384,54.0241,53.6152,53.7695,9915600.0
2006-06-08 15:00:00,69.71,70.42,69.64,70.0,8048800.0,53.785,54.3328,53.731,54.0087,8048800.0
2006-06-08 15:30:00,70.0,71.84,69.98,70.25,6722300.0,54.0087,55.4284,53.9933,54.2016,6722300.0
2006-06-08 16:00:00,70.24,70.31,69.92,70.25,1985500.0,54.1939,54.2479,53.947,54.2016,1985500.0
2006-06-09 09:30:00,70.53,70.88,70.23,70.83,10282900.0,54.4176,54.6877,54.1862,54.6491,10282900.0
2006-06-09 10:00:00,70.82,70.97,70.58,70.86,6440800.0,54.6414,54.7571,54.4562,54.6722,6440800.0
2006-06-09 10:30:00,70.87,71.1,70.56,70.57,3696300.0,54.68,54.8574,54.4408,54.4485,3696300.0
2006-06-09 11:00:00,70.56,70.84,70.51,70.74,1559400.0,54.4408,54.6568,54.4022,54.5797,1559400.0
2006-06-09 11:30:00,70.74,70.88,70.04,70.26,5292900.0,54.5797,54.6877,54.0396,54.2093,5292900.0
2006-06-09 12:00:00,70.25,70.4,70.11,70.19,1186900.0,54.2016,54.3173,54.0936,54.1553,1186900.0
2006-06-09 12:30:00,70.18,70.31,69.79,69.81,4596400.0,54.1476,54.2479,53.8467,53.8621,4596400.0
2006-06-09 13:00:00,69.81,69.91,69.5,69.61,5941000.0,53.8621,53.9393,53.6229,53.7078,5941000.0
2006-06-09 13:30:00,69.63,70.11,69.54,69.94,4587400.0,53.7232,54.0936,53.6538,53.9624,4587400.0
2006-06-09 14:00:00,69.93,70.21,69.85,70.2,1936900.0,53.9547,54.1707,53.893,54.163,1936900.0
2006-06-09 14:30:00,70.2,70.44,70.16,70.18,3694600.0,54.163,54.3482,54.1322,54.1476,3694600.0
2006-06-09 15:00:00,70.18,70.29,69.91,70.03,2763100.0,54.1476,54.2325,53.9393,54.0319,2763100.0
2006-06-09 15:30:00,70.05,70.2,69.69,69.75,5451000.0,54.0473,54.163,53.7695,53.8158,5451000.0
2006-06-09 16:00:00,69.75,69.75,69.42,69.5,1376900.0,53.8158,53.8158,53.5612,53.6229,1376900.0
2006-06-12 09:30:00,69.71,69.75,69.14,69.31,11934100.0,53.785,53.8158,53.3452,53.4763,11934100.0
2006-06-12 10:00:00,69.32,69.32,68.57,68.68,10476300.0,53.4841,53.4841,52.9054,52.9903,10476300.0
2006-06-12 10:30:00,68.68,69.1,68.66,68.83,6796200.0,52.9903,53.3143,52.9748,53.106,6796200.0
2006-06-12 11:00:00,68.83,68.83,68.38,68.53,6565800.0,53.106,53.106,52.7588,52.8745,6565800.0
2006-06-12 11:30:00,68.53,68.97,68.46,68.94,5601300.0,52.8745,53.214,52.8205,53.1909,5601300.0
2006-06-12 12:00:00,68.94,69.08,68.65,69.0,4785300.0,53.1909,53.2989,52.9671,53.2372,4785300.0
2006-06-12 12:30:00,69.0,69.09,68.84,69.03,3357300.0,53.2372,53.3066,53.1137,53.2603,3357300.0
2006-06-12 13:00:00,69.02,69.03,68.78,68.85,2318600.0,53.2526,53.2603,53.0674,53.1214,2318600.0
2006-06-12 13:30:00,68.86,68.92,68.61,68.82,3164600.0,53.1291,53.1754,52.9363,53.0983,3164600.0
2006-06-12 14:00:00,68.83,68.84,68.46,68.65,4994900.0,53.106,53.1137,52.8205,52.9671,4994900.0
2006-06-12 14:30:00,68.65,68.69,68.24,68.53,6022600.0,52.9671,52.998,52.6508,52.8745,6022600.0
2006-06-12 15:00:00,68.54,68.62,68.16,68.28,6915500.0,52.8822,52.944,52.5891,52.6816,6915500.0
2006-06-12 15:30:00,68.28,68.28,67.84,67.87,19386600.0,52.6816,52.6816,52.3422,52.3653,19386600.0
2006-06-12 16:00:00,67.87,67.97,67.83,67.95,1828100.0,52.3653,52.4425,52.3344,52.427,1828100.0
2006-06-13 09:30:00,67.65,68.85,67.29,68.48,19703400.0,52.1956,53.1214,51.9178,52.8359,19703400.0
2006-06-13 10:00:00,68.48,68.51,67.66,68.12,9844900.0,52.8359,52.8591,52.2033,52.5582,9844900.0
2006-06-13 10:30:00,68.12,68.15,67.33,67.55,8082200.0,52.5582,52.5813,51.9487,52.1184,8082200.0
2006-06-13 11:00:00,67.54,67.84,67.2,67.77,5697000.0,52.1107,52.3422,51.8484,52.2881,5697000.0
2006-06-13 11:30:00,67.76,68.32,67.76,68.26,7410200.0,52.2804,52.7125,52.2804,52.6662,7410200.0
2006-06-13 12:00:00,68.25,68.34,67.99,68.01,7598700.0,52.6585,52.7279,52.4579,52.4733,7598700.0
2006-06-13 12:30:00,68.0,68.22,67.93,68.02,2683200.0,52.4656,52.6353,52.4116,52.481,2683200.0
2006-06-13 13:00:00,68.01,68.01,67.37,67.5,8833600.0,52.4733,52.4733,51.9795,52.0798,8833600.0
2006-06-13 13:30:00,67.49,67.94,67.36,67.64,8315400.0,52.0721,52.4193,51.9718,52.1878,8315400.0
2006-06-13 14:00:00,67.64,67.66,67.13,67.31,7191400.0,52.1878,52.2033,51.7944,51.9332,7191400.0
2006-06-13 14:30:00,67.32,67.36,66.76,67.05,8008400.0,51.9409,51.9718,51.5089,51.7326,8008400.0
2006-06-13 15:00:00,67.06,67.55,66.6,67.31,10230200.0,51.7403,52.1184,51.3854,51.9332,10230200.0
2006-06-13 15:30:00,67.31,67.7,66.84,66.88,15628500.0,51.9332,52.2341,51.5706,51.6015,15628500.0
2006-06-13 16:00:00,66.88,67.08,66.69,66.71,1910600.0,51.6015,51.7558,51.4549,51.4703,1910600.0
2006-06-14 09:30:00,66.76,67.57,66.62,67.46,14121200.0,51.5089,52.1338,51.4009,52.049,14121200.0
2006-06-14 10:00:00,67.46,67.68,67.0,67.3,12021600.0,52.049,52.2187,51.6941,51.9255,12021600.0
2006-06-14 10:30:00,67.3,67.53,67.0,67.11,6749300.0,51.9255,52.103,51.6941,51.7789,6749300.0
2006-06-14 11:00:00,67.12,67.37,66.91,67.34,5709300.0,51.7866,51.9795,51.6246,51.9564,5709300.0
2006-06-14 11:30:00,67.34,67.51,67.0,67.35,6697000.0,51.9564,52.0875,51.6941,51.9641,6697000.0
2006-06-14 12:00:00,67.36,67.48,67.22,67.3,1833500.0,51.9718,52.0644,51.8638,51.9255,1833500.0
2006-06-14 12:30:00,67.34,67.4,67.26,67.33,1313700.0,51.9564,52.0027,51.8947,51.9487,1313700.0
2006-06-14 13:00:00,67.34,67.35,66.8,66.92,7059000.0,51.9564,51.9641,51.5397,51.6323,7059000.0
2006-06-14 13:30:00,66.92,67.16,66.55,67.15,7953700.0,51.6323,51.8175,51.3469,51.8098,7953700.0
2006-06-14 14:00:00,67.15,67.35,66.91,67.02,4185700.0,51.8098,51.9641,51.6246,51.7095,4185700.0
2006-06-14 14:30:00,67.03,67.08,66.59,66.86,6200400.0,51.7172,51.7558,51.3777,51.586,6200400.0
2006-06-14 15:00:00,66.86,67.07,66.71,66.93,6142400.0,51.586,51.7481,51.4703,51.64,6142400.0
2006-06-14 15:30:00,66.94,67.56,66.93,67.37,9718400.0,51.6478,52.1261,51.64,51.9795,9718400.0
2006-06-14 16:00:00,67.36,67.45,67.29,67.45,2221200.0,51.9718,52.0412,51.9178,52.0412,2221200.0
2006-06-15 09:30:00,68.05,68.69,67.91,68.69,15223500.0,52.5042,52.998,52.3962,52.998,15223500.0
2006-06-15 10:00:00,68.68,68.85,68.48,68.75,9050300.0,52.9903,53.1214,52.8359,53.0443,9050300.0
2006-06-15 10:30:00,68.75,69.23,68.66,69.04,7442000.0,53.0443,53.4146,52.9748,53.268,7442000.0
2006-06-15 11:00:00,69.05,69.17,68.97,69.01,4527100.0,53.2757,53.3683,53.214,53.2449,4527100.0
2006-06-15 11:30:00,69.01,69.09,68.83,69.08,4010600.0,53.2449,53.3066,53.106,53.2989,4010600.0
2006-06-15 12:00:00,69.08,69.08,68.91,69.01,2913800.0,53.2989,53.2989,53.1677,53.2449,2913800.0
2006-06-15 12:30:00,69.01,69.13,68.93,68.96,1622600.0,53.2449,53.3375,53.1831,53.2063,1622600.0
2006-06-15 13:00:00,68.96,69.02,68.87,68.88,1143500.0,53.2063,53.2526,53.1369,53.1446,1143500.0
2006-06-15 13:30:00,68.88,69.15,68.76,69.15,3647300.0,53.1446,53.3529,53.052,53.3529,3647300.0
2006-06-15 14:00:00,69.15,69.38,69.15,69.31,6561600.0,53.3529,53.5303,53.3529,53.4763,6561600.0
2006-06-15 14:30:00,69.32,69.66,69.31,69.63,5233400.0,53.4841,53.7464,53.4763,53.7232,5233400.0
2006-06-15 15:00:00,69.64,69.75,69.4,69.67,5087800.0,53.731,53.8158,53.5458,53.7541,5087800.0
2006-06-15 15:30:00,69.67,69.97,69.62,69.82,15416400.0,53.7541,53.9856,53.7155,53.8698,15416400.0
2006-06-15 16:00:00,69.82,69.87,33.36,69.74,1943200.0,53.8698,53.9084,25.739,53.8081,1943200.0
2006-06-16 09:30:00,69.61,69.7,69.25,69.61,9207500.0,53.7078,53.7772,53.43,53.7078,9207500.0
2006-06-16 10:00:00,69.62,69.63,68.83,68.83,6375900.0,53.7155,53.7232,53.106,53.106,6375900.0
2006-06-16 10:30:00,68.84,69.12,68.57,68.66,7017100.0,53.1137,53.3297,52.9054,52.9748,7017100.0
2006-06-16 11:00:00,68.65,69.03,68.62,68.73,3085000.0,52.9671,53.2603,52.944,53.0288,3085000.0
2006-06-16 11:30:00,68.73,69.14,66.84,69.04,4686200.0,53.0288,53.3452,51.5706,53.268,4686200.0
2006-06-16 12:00:00,69.04,69.65,68.97,69.07,4181700.0,53.268,53.7387,53.214,53.2912,4181700.0
2006-06-16 12:30:00,69.06,69.08,68.71,68.94,3662900.0,53.2834,53.2989,53.0134,53.1909,3662900.0
2006-06-16 13:00:00,68.95,69.05,68.83,69.0,1641800.0,53.1986,53.2757,53.106,53.2372,1641800.0
2006-06-16 13:30:00,69.0,69.1,68.92,69.03,3024600.0,53.2372,53.3143,53.1754,53.2603,3024600.0
2006-06-16 14:00:00,69.03,69.65,68.89,68.96,2486300.0,53.2603,53.7387,53.1523,53.2063,2486300.0
2006-06-16 14:30:00,68.97,69.0,68.76,68.98,3657700.0,53.214,53.2372,53.052,53.2217,3657700.0
2006-06-16 15:00:00,68.99,69.12,68.98,69.08,2322400.0,53.2294,53.3297,53.2217,53.2989,2322400.0
2006-06-16 15:30:00,69.09,69.11,68.75,68.85,6613600.0,53.3066,53.322,53.0443,53.1214,6613600.0
2006-06-16 16:00:00,68.85,68.95,68.78,68.85,2992500.0,53.1214,53.1986,53.0674,53.1214,2992500.0
2006-06-19 09:30:00,69.1,69.15,68.34,68.53,8286000.0,53.3143,53.3529,52.7279,52.8745,8286000.0
2006-06-19 10:00:00,68.52,68.59,67.9,67.98,9572200.0,52.8668,52.9208,52.3884,52.4502,9572200.0
2006-06-19 10:30:00,67.98,68.28,67.86,68.2,6042200.0,52.4502,52.6816,52.3576,52.6199,6042200.0
2006-06-19 11:00:00,68.2,68.45,68.1,68.12,4781200.0,52.6199,52.8128,52.5428,52.5582,4781200.0
2006-06-19 11:30:00,68.12,68.38,68.05,68.22,2287300.0,52.5582,52.7588,52.5042,52.6353,2287300.0
2006-06-19 12:00:00,68.22,68.36,67.98,68.25,1479000.0,52.6353,52.7434,52.4502,52.6585,1479000.0
2006-06-19 12:30:00,68.25,68.4,68.2,68.2,1133500.0,52.6585,52.7742,52.6199,52.6199,1133500.0
2006-06-19 13:00:00,68.2,68.2,67.85,67.96,2218900.0,52.6199,52.6199,52.3499,52.4347,2218900.0
2006-06-19 13:30:00,67.96,67.96,67.5,67.75,7377200.0,52.4347,52.4347,52.0798,52.2727,7377200.0
2006-06-19 14:00:00,67.74,67.99,67.64,67.81,6445700.0,52.265,52.4579,52.1878,52.319,6445700.0
2006-06-19 14:30:00,67.81,67.85,67.48,67.49,4226600.0,52.319,52.3499,52.0644,52.0721,4226600.0
2006-06-19 15:00:00,67.48,68.05,67.44,67.98,4156800.0,52.0644,52.5042,52.0335,52.4502,4156800.0
2006-06-19 15:30:00,67.98,68.09,67.55,67.67,5552700.0,52.4502,52.535,52.1184,52.211,5552700.0
2006-06-19 16:00:00,67.65,67.69,67.51,67.51,597400.0,52.1956,52.2264,52.0875,52.0875,597400.0
2006-06-20 09:30:00,67.58,68.08,67.35,67.38,9854200.0,52.1416,52.5273,51.9641,51.9872,9854200.0
2006-06-20 10:00:00,67.38,67.75,67.31,67.49,5563600.0,51.9872,52.2727,51.9332,52.0721,5563600.0
2006-06-20 10:30:00,67.5,68.0,67.49,67.77,3670000.0,52.0798,52.4656,52.0721,52.2881,3670000.0
2006-06-20 11:00:00,67.77,68.2,67.68,68.16,5174000.0,52.2881,52.6199,52.2187,52.5891,5174000.0
2006-06-20 11:30:00,68.17,68.33,68.05,68.14,4449700.0,52.5968,52.7202,52.5042,52.5736,4449700.0
2006-06-20 12:00:00,68.15,68.18,67.89,67.89,1677900.0,52.5813,52.6045,52.3807,52.3807,1677900.0
2006-06-20 12:30:00,67.9,67.93,67.72,67.79,2137400.0,52.3884,52.4116,52.2496,52.3036,2137400.0
2006-06-20 13:00:00,67.79,67.9,67.72,67.73,2023000.0,52.3036,52.3884,52.2496,52.2573,2023000.0
2006-06-20 13:30:00,67.74,67.85,67.56,67.72,2234800.0,52.265,52.3499,52.1261,52.2496,2234800.0
2006-06-20 14:00:00,67.72,67.73,67.37,67.42,3489000.0,52.2496,52.2573,51.9795,52.0181,3489000.0
2006-06-20 14:30:00,67.42,67.78,67.39,67.73,2654200.0,52.0181,52.2959,51.995,52.2573,2654200.0
2006-06-20 15:00:00,67.72,67.86,67.58,67.7,3345700.0,52.2496,52.3576,52.1416,52.2341,3345700.0
2006-06-20 15:30:00,67.71,67.72,67.4,67.4,4471200.0,52.2419,52.2496,52.0027,52.0027,4471200.0
2006-06-20 16:00:00,67.4,67.51,67.4,67.42,1069700.0,52.0027,52.0875,52.0027,52.0181,1069700.0
2006-06-21 09:30:00,67.34,68.1,67.25,67.93,12462400.0,51.9564,52.5428,51.8869,52.4116,12462400.0
2006-06-21 10:00:00,67.93,68.22,67.84,67.96,6791900.0,52.4116,52.6353,52.3422,52.4347,6791900.0
2006-06-21 10:30:00,67.97,68.23,67.93,67.96,4854200.0,52.4425,52.6431,52.4116,52.4347,4854200.0
2006-06-21 11:00:00,67.96,68.57,67.95,68.5,4923500.0,52.4347,52.9054,52.427,52.8514,4923500.0
2006-06-21 11:30:00,68.5,68.84,68.45,68.68,7454700.0,52.8514,53.1137,52.8128,52.9903,7454700.0
2006-06-21 12:00:00,68.68,68.97,68.66,68.87,5670600.0,52.9903,53.214,52.9748,53.1369,5670600.0
2006-06-21 12:30:00,68.87,68.95,68.77,68.87,3181700.0,53.1369,53.1986,53.0597,53.1369,3181700.0
2006-06-21 13:00:00,68.87,68.92,68.73,68.73,2280900.0,53.1369,53.1754,53.0288,53.0288,2280900.0
2006-06-21 13:30:00,68.73,69.02,68.69,68.97,2744900.0,53.0288,53.2526,52.998,53.214,2744900.0
2006-06-21 14:00:00,68.97,69.05,68.88,68.96,2843100.0,53.214,53.2757,53.1446,53.2063,2843100.0
2006-06-21 14:30:00,68.96,69.06,68.83,68.91,2604700.0,53.2063,53.2834,53.106,53.1677,2604700.0
2006-06-21 15:00:00,68.92,68.93,68.74,68.83,4695000.0,53.1754,53.1831,53.0366,53.106,4695000.0
2006-06-21 15:30:00,68.83,68.84,68.6,68.72,7285200.0,53.106,53.1137,52.9285,53.0211,7285200.0
2006-06-21 16:00:00,68.71,68.78,68.63,68.64,1616200.0,53.0134,53.0674,52.9517,52.9594,1616200.0
2006-06-22 09:30:00,68.39,69.47,68.1,68.49,8112300.0,52.8478,53.6824,52.6237,52.9251,8112300.0
2006-06-22 10:00:00,68.5,68.57,68.02,68.11,4877600.0,52.9328,52.9869,52.5619,52.6315,4877600.0
2006-06-22 10:30:00,68.1,68.36,67.93,68.21,4239600.0,52.6237,52.8247,52.4924,52.7087,4239600.0
2006-06-22 11:00:00,68.22,68.47,68.14,68.41,2179500.0,52.7165,52.9097,52.6547,52.8633,2179500.0
2006-06-22 11:30:00,68.41,68.59,68.39,68.49,2034000.0,52.8633,53.0024,52.8478,52.9251,2034000.0
2006-06-22 12:00:00,68.5,68.61,68.3,68.33,1770000.0,52.9328,53.0178,52.7783,52.8015,1770000.0
2006-06-22 12:30:00,68.33,68.33,68.02,68.18,3865300.0,52.8015,52.8015,52.5619,52.6856,3865300.0
2006-06-22 13:00:00,68.19,68.29,68.13,68.27,1105900.0,52.6933,52.7706,52.6469,52.7551,1105900.0
2006-06-22 13:30:00,68.27,68.28,67.86,68.11,5006000.0,52.7551,52.7628,52.4383,52.6315,5006000.0
2006-06-22 14:00:00,68.09,68.18,67.86,68.06,2405200.0,52.616,52.6856,52.4383,52.5928,2405200.0
2006-06-22 14:30:00,68.06,68.25,67.92,68.15,3279900.0,52.5928,52.7397,52.4847,52.6624,3279900.0
2006-06-22 15:00:00,68.18,68.32,68.05,68.24,2715100.0,52.6856,52.7938,52.5851,52.7319,2715100.0
2006-06-22 15:30:00,68.24,68.48,68.14,68.33,5534000.0,52.7319,52.9174,52.6547,52.8015,5534000.0
2006-06-22 16:00:00,68.32,68.38,68.24,68.24,1194500.0,52.7938,52.8401,52.7319,52.7319,1194500.0
2006-06-23 09:30:00,68.23,68.25,67.72,68.12,6154700.0,52.7242,52.7397,52.3301,52.6392,6154700.0
2006-06-23 10:00:00,68.11,68.44,67.99,68.41,6034700.0,52.6315,52.8865,52.5387,52.8633,6034700.0
2006-06-23 10:30:00,68.38,68.58,68.32,68.5,3202200.0,52.8401,52.9947,52.7938,52.9328,3202200.0
2006-06-23 11:00:00,68.49,68.54,68.26,68.43,2248700.0,52.9251,52.9638,52.7474,52.8788,2248700.0
2006-06-23 11:30:00,68.43,68.44,68.27,68.32,1926600.0,52.8788,52.8865,52.7551,52.7938,1926600.0
2006-06-23 12:00:00,68.34,69.05,68.31,68.97,2857200.0,52.8092,53.3579,52.786,53.296,2857200.0
2006-06-23 12:30:00,68.97,69.98,68.81,68.86,2620800.0,53.296,54.0765,53.1724,53.211,2620800.0
2006-06-23 13:00:00,68.84,68.97,68.81,68.86,1405000.0,53.1956,53.296,53.1724,53.211,1405000.0
2006-06-23 13:30:00,68.86,68.99,68.77,68.83,1712400.0,53.211,53.3115,53.1415,53.1878,1712400.0
2006-06-23 14:00:00,68.83,68.84,68.64,68.73,1544400.0,53.1878,53.1956,53.041,53.1106,1544400.0
2006-06-23 14:30:00,68.73,68.86,68.47,68.5,1873600.0,53.1106,53.211,52.9097,52.9328,1873600.0
2006-06-23 15:00:00,68.51,68.69,68.35,68.61,2220800.0,52.9406,53.0797,52.8169,53.0178,2220800.0
2006-06-23 15:30:00,68.62,68.76,68.52,68.62,3620400.0,53.0256,53.1338,52.9483,53.0256,3620400.0
2006-06-23 16:00:00,68.62,68.7,68.57,68.7,1730100.0,53.0256,53.0874,52.9869,53.0874,1730100.0
2006-06-26 09:30:00,69.02,69.21,68.96,69.11,4828600.0,53.3347,53.4815,53.2883,53.4042,4828600.0
2006-06-26 10:00:00,69.11,69.38,69.0,69.17,3300800.0,53.4042,53.6129,53.3192,53.4506,3300800.0
2006-06-26 10:30:00,69.17,69.27,68.98,69.04,2563800.0,53.4506,53.5279,53.3038,53.3501,2563800.0
2006-06-26 11:00:00,69.04,69.17,69.01,69.05,967300.0,53.3501,53.4506,53.3269,53.3579,967300.0
2006-06-26 11:30:00,69.04,69.08,68.95,69.02,3114200.0,53.3501,53.381,53.2806,53.3347,3114200.0
2006-06-26 12:00:00,69.03,69.09,69.0,69.02,1615200.0,53.3424,53.3888,53.3192,53.3347,1615200.0
2006-06-26 12:30:00,69.02,69.2,69.01,69.13,1201500.0,53.3347,53.4738,53.3269,53.4197,1201500.0
2006-06-26 13:00:00,69.14,69.28,69.02,69.04,1167100.0,53.4274,53.5356,53.3347,53.3501,1167100.0
2006-06-26 13:30:00,69.04,69.09,69.0,69.08,880900.0,53.3501,53.3888,53.3192,53.381,880900.0
2006-06-26 14:00:00,69.08,69.11,69.0,69.05,792400.0,53.381,53.4042,53.3192,53.3579,792400.0
2006-06-26 14:30:00,69.04,69.2,69.02,69.1,1072200.0,53.3501,53.4738,53.3347,53.3965,1072200.0
2006-06-26 15:00:00,69.1,69.28,69.08,69.28,1911900.0,53.3965,53.5356,53.381,53.5356,1911900.0
2006-06-26 15:30:00,69.27,69.47,69.26,69.47,5484100.0,53.5279,53.6824,53.5201,53.6824,5484100.0
2006-06-26 16:00:00,69.47,69.49,69.41,69.49,1584600.0,53.6824,53.6979,53.636,53.6979,1584600.0
2006-06-27 09:30:00,69.53,69.79,69.52,69.69,4279000.0,53.7288,53.9297,53.721,53.8524,4279000.0
2006-06-27 10:00:00,69.7,69.83,69.4,69.53,5320000.0,53.8601,53.9606,53.6283,53.7288,5320000.0
2006-06-27 10:30:00,69.53,69.64,69.33,69.33,2365300.0,53.7288,53.8138,53.5742,53.5742,2365300.0
2006-06-27 11:00:00,69.33,69.37,69.09,69.29,8983000.0,53.5742,53.6051,53.3888,53.5433,8983000.0
2006-06-27 11:30:00,69.29,69.32,69.07,69.19,3819300.0,53.5433,53.5665,53.3733,53.466,3819300.0
2006-06-27 12:00:00,69.19,69.19,68.78,68.79,4603700.0,53.466,53.466,53.1492,53.1569,4603700.0
2006-06-27 12:30:00,68.78,68.78,68.54,68.67,4254500.0,53.1492,53.1492,52.9638,53.0642,4254500.0
2006-06-27 13:00:00,68.68,68.85,68.58,68.8,2378500.0,53.0719,53.2033,52.9947,53.1647,2378500.0
2006-06-27 13:30:00,68.8,68.87,68.7,68.74,1856300.0,53.1647,53.2188,53.0874,53.1183,1856300.0
2006-06-27 14:00:00,68.75,68.9,68.29,68.3,3861200.0,53.126,53.2419,52.7706,52.7783,3861200.0
2006-06-27 14:30:00,68.3,68.41,68.2,68.25,3664300.0,52.7783,52.8633,52.701,52.7397,3664300.0
2006-06-27 15:00:00,68.26,68.56,68.26,68.47,3592900.0,52.7474,52.9792,52.7474,52.9097,3592900.0
2006-06-27 15:30:00,68.48,68.56,68.02,68.2,9019100.0,52.9174,52.9792,52.5619,52.701,9019100.0
2006-06-27 16:00:00,68.21,68.26,68.13,68.23,852500.0,52.7087,52.7474,52.6469,52.7242,852500.0
2006-06-28 09:30:00,68.35,68.44,67.96,68.23,4898200.0,52.8169,52.8865,52.5156,52.7242,4898200.0
2006-06-28 10:00:00,68.23,68.42,68.14,68.2,2581000.0,52.7242,52.871,52.6547,52.701,2581000.0
2006-06-28 10:30:00,68.2,68.36,67.88,67.93,3289200.0,52.701,52.8247,52.4537,52.4924,3289200.0
2006-06-28 11:00:00,67.92,67.94,67.53,67.57,6732100.0,52.4847,52.5001,52.1833,52.2142,6732100.0
2006-06-28 11:30:00,67.57,67.8,67.5,67.77,4773500.0,52.2142,52.3919,52.1601,52.3687,4773500.0
2006-06-28 12:00:00,67.78,68.01,67.72,67.99,1886100.0,52.3765,52.5542,52.3301,52.5387,1886100.0
2006-06-28 12:30:00,67.97,68.02,67.77,67.83,1591400.0,52.5233,52.5619,52.3687,52.4151,1591400.0
2006-06-28 13:00:00,67.83,67.97,67.78,67.88,848900.0,52.4151,52.5233,52.3765,52.4537,848900.0
2006-06-28 13:30:00,67.88,67.9,67.7,67.82,1835200.0,52.4537,52.4692,52.3147,52.4074,1835200.0
2006-06-28 14:00:00,67.82,69.44,67.8,68.19,3373600.0,52.4074,53.6592,52.3919,52.6933,3373600.0
2006-06-28 14:30:00,68.18,68.5,68.15,68.26,5178900.0,52.6856,52.9328,52.6624,52.7474,5178900.0
2006-06-28 15:00:00,68.25,68.38,68.11,68.24,2581800.0,52.7397,52.8401,52.6315,52.7319,2581800.0
2006-06-28 15:30:00,68.23,68.41,68.12,68.4,3269700.0,52.7242,52.8633,52.6392,52.8556,3269700.0
2006-06-28 16:00:00,68.41,68.6,68.4,68.6,602400.0,52.8633,53.0101,52.8556,53.0101,602400.0
2006-06-29 09:30:00,68.81,69.51,68.81,69.45,10188700.0,53.1724,53.7133,53.1724,53.6669,10188700.0
2006-06-29 10:00:00,69.43,69.62,69.29,69.35,4444200.0,53.6515,53.7983,53.5433,53.5897,4444200.0
2006-06-29 10:30:00,69.36,69.56,69.31,69.49,2237800.0,53.5974,53.752,53.5588,53.6979,2237800.0
2006-06-29 11:00:00,69.5,69.64,69.41,69.49,3586200.0,53.7056,53.8138,53.636,53.6979,3586200.0
2006-06-29 11:30:00,69.49,69.5,69.28,69.29,3587500.0,53.6979,53.7056,53.5356,53.5433,3587500.0
2006-06-29 12:00:00,69.28,69.36,69.2,69.26,1802500.0,53.5356,53.5974,53.4738,53.5201,1802500.0
2006-06-29 12:30:00,69.26,69.27,69.02,69.09,2594000.0,53.5201,53.5279,53.3347,53.3888,2594000.0
2006-06-29 13:00:00,69.08,69.16,69.02,69.14,1969900.0,53.381,53.4429,53.3347,53.4274,1969900.0
2006-06-29 13:30:00,69.14,69.24,69.05,69.21,2337800.0,53.4274,53.5047,53.3579,53.4815,2337800.0
2006-06-29 14:00:00,69.22,70.25,69.2,69.7,20311300.0,53.4892,54.2851,53.4738,53.8601,20311300.0
2006-06-29 14:30:00,69.71,70.83,69.59,70.57,20082900.0,53.8679,54.7333,53.7751,54.5324,20082900.0
2006-06-29 15:00:00,70.58,70.88,70.51,70.83,8041300.0,54.5401,54.772,54.4861,54.7333,8041300.0
2006-06-29 15:30:00,70.84,71.09,70.77,71.07,9611900.0,54.7411,54.9342,54.687,54.9188,9611900.0
2006-06-29 16:00:00,71.07,71.25,71.06,71.23,1302900.0,54.9188,55.0579,54.9111,55.0424,1302900.0
2006-06-30 09:30:00,71.46,71.6,70.97,70.99,10191300.0,55.2202,55.3283,54.8415,54.857,10191300.0
2006-06-30 10:00:00,71.0,71.0,70.55,70.89,7179400.0,54.8647,54.8647,54.517,54.7797,7179400.0
2006-06-30 10:30:00,70.89,71.13,70.77,71.11,2738100.0,54.7797,54.9652,54.687,54.9497,2738100.0
2006-06-30 11:00:00,71.12,71.27,71.03,71.13,3368100.0,54.9574,55.0733,54.8879,54.9652,3368100.0
2006-06-30 11:30:00,71.12,71.21,70.99,71.21,1641600.0,54.9574,55.027,54.857,55.027,1641600.0
2006-06-30 12:00:00,71.22,71.33,71.11,71.23,1599700.0,55.0347,55.1197,54.9497,55.0424,1599700.0
2006-06-30 12:30:00,71.24,71.35,71.17,71.26,1701000.0,55.0502,55.1352,54.9961,55.0656,1701000.0
2006-06-30 13:00:00,71.26,71.4,71.23,71.3,1438400.0,55.0656,55.1738,55.0424,55.0965,1438400.0
2006-06-30 13:30:00,71.29,71.47,71.24,71.46,1682900.0,55.0888,55.2279,55.0502,55.2202,1682900.0
2006-06-30 14:00:00,71.46,71.56,71.38,71.45,1984600.0,55.2202,55.2974,55.1583,55.2124,1984600.0
2006-06-30 14:30:00,71.45,71.66,71.44,71.63,2655500.0,55.2124,55.3747,55.2047,55.3515,2655500.0
2006-06-30 15:00:00,71.61,71.62,71.35,71.36,3744200.0,55.3361,55.3438,55.1352,55.1429,3744200.0
2006-06-30 15:30:00,71.36,71.66,71.04,71.43,10089100.0,55.1429,55.3747,54.8956,55.197,10089100.0
2006-06-30 16:00:00,71.46,71.7,71.4,71.63,4508900.0,55.2202,55.4056,55.1738,55.3515,4508900.0
2006-07-03 09:30:00,72.0,72.14,71.76,71.96,7627100.0,55.6374,55.7456,55.452,55.6065,7627100.0
2006-07-03 10:00:00,71.95,72.14,71.87,72.1,3851600.0,55.5988,55.7456,55.537,55.7147,3851600.0
2006-07-03 10:30:00,72.1,72.27,72.09,72.23,1655700.0,55.7147,55.8461,55.707,55.8152,1655700.0
2006-07-03 11:00:00,72.24,72.45,72.23,72.3,1830600.0,55.8229,55.9852,55.8152,55.8693,1830600.0
2006-07-03 11:30:00,72.3,72.47,72.28,72.32,1567200.0,55.8693,56.0006,55.8538,55.8847,1567200.0
2006-07-03 12:00:00,72.33,72.42,72.3,72.36,1364500.0,55.8924,55.962,55.8693,55.9156,1364500.0
2006-07-03 12:30:00,72.36,72.59,72.35,72.57,3044600.0,55.9156,56.0934,55.9079,56.0779,3044600.0
2006-07-03 13:00:00,72.56,72.65,72.47,72.6,314900.0,56.0702,56.1397,56.0006,56.1011,314900.0
2006-07-03 13:30:00,72.6,72.65,72.6,72.6,1600.0,56.1011,56.1397,56.1011,56.1011,1600.0
2006-07-03 14:00:00,72.63,72.63,72.6,72.6,2100.0,56.1243,56.1243,56.1011,56.1011,2100.0
2006-07-03 14:30:00,72.65,72.65,72.65,72.65,400.0,56.1397,56.1397,56.1397,56.1397,400.0
2006-07-03 15:00:00,72.65,72.65,72.65,72.65,0.0,56.1397,56.1397,56.1397,56.1397,0.0
2006-07-03 15:30:00,72.66,72.66,72.66,72.66,1000.0,56.1475,56.1475,56.1475,56.1475,1000.0
2006-07-05 09:30:00,71.88,72.59,71.27,71.38,6910300.0,55.5447,56.0934,55.0733,55.1583,6910300.0
2006-07-05 10:00:00,71.38,71.42,71.12,71.36,4484700.0,55.1583,55.1893,54.9574,55.1429,4484700.0
2006-07-05 10:30:00,71.36,71.43,71.05,71.08,2039100.0,55.1429,55.197,54.9033,54.9265,2039100.0
2006-07-05 11:00:00,71.09,71.15,70.99,71.09,3133000.0,54.9342,54.9806,54.857,54.9342,3133000.0
2006-07-05 11:30:00,71.1,71.42,71.09,71.34,3926400.0,54.942,55.1893,54.9342,55.1274,3926400.0
2006-07-05 12:00:00,71.33,71.39,71.28,71.38,404700.0,55.1197,55.1661,55.0811,55.1583,404700.0
2006-07-05 12:30:00,71.38,71.41,71.26,71.39,777200.0,55.1583,55.1815,55.0656,55.1661,777200.0
2006-07-05 13:00:00,71.39,71.61,71.35,71.5,2222900.0,55.1661,55.3361,55.1352,55.2511,2222900.0
2006-07-05 13:30:00,71.51,71.6,71.36,71.39,1266800.0,55.2588,55.3283,55.1429,55.1661,1266800.0
2006-07-05 14:00:00,71.4,71.46,71.35,71.42,833200.0,55.1738,55.2202,55.1352,55.1893,833200.0
2006-07-05 14:30:00,71.42,71.75,71.42,71.67,2124200.0,55.1893,55.4443,55.1893,55.3824,2124200.0
2006-07-05 15:00:00,71.68,71.68,71.36,71.36,2117100.0,55.3902,55.3902,55.1429,55.1429,2117100.0
2006-07-05 15:30:00,71.36,71.55,71.25,71.4,5282500.0,55.1429,55.2897,55.0579,55.1738,5282500.0
2006-07-05 16:00:00,71.4,71.57,71.39,71.53,757900.0,55.1738,55.3052,55.1661,55.2743,757900.0
2006-07-06 09:30:00,71.71,72.15,71.66,71.82,4789000.0,55.4133,55.7534,55.3747,55.4983,4789000.0
2006-07-06 10:00:00,71.81,72.15,71.77,72.09,2873600.0,55.4906,55.7534,55.4597,55.707,2873600.0
2006-07-06 10:30:00,72.09,72.2,71.77,71.88,2779300.0,55.707,55.792,55.4597,55.5447,2779300.0
2006-07-06 11:00:00,71.88,72.04,71.8,71.95,1497300.0,55.5447,55.6684,55.4829,55.5988,1497300.0
2006-07-06 11:30:00,71.98,72.01,71.8,71.84,1457900.0,55.622,55.6452,55.4829,55.5138,1457900.0
2006-07-06 12:00:00,71.84,71.88,71.54,71.67,1947400.0,55.5138,55.5447,55.282,55.3824,1947400.0
2006-07-06 12:30:00,71.67,71.75,71.54,71.66,2046000.0,55.3824,55.4443,55.282,55.3747,2046000.0
2006-07-06 13:00:00,71.67,71.78,71.63,71.64,814700.0,55.3824,55.4674,55.3515,55.3593,814700.0
2006-07-06 13:30:00,71.63,71.82,71.62,71.65,764700.0,55.3515,55.4983,55.3438,55.367,764700.0
2006-07-06 14:00:00,71.66,71.66,71.32,71.33,4044200.0,55.3747,55.3747,55.112,55.1197,4044200.0
2006-07-06 14:30:00,71.33,71.39,71.2,71.26,2368200.0,55.1197,55.1661,55.0192,55.0656,2368200.0
2006-07-06 15:00:00,71.25,71.52,71.16,71.39,2235100.0,55.0579,55.2665,54.9883,55.1661,2235100.0
2006-07-06 15:30:00,71.39,71.64,71.36,71.62,3459300.0,55.1661,55.3593,55.1429,55.3438,3459300.0
2006-07-06 16:00:00,71.62,71.68,71.57,71.6,820200.0,55.3438,55.3902,55.3052,55.3283,820200.0
2006-07-07 09:30:00,71.45,71.46,70.9,71.11,6397600.0,55.2124,55.2202,54.7874,54.9497,6397600.0
2006-07-07 10:00:00,71.11,71.5,71.03,71.3,3820500.0,54.9497,55.2511,54.8879,55.0965,3820500.0
2006-07-07 10:30:00,71.31,71.62,71.12,71.19,4619000.0,55.1043,55.3438,54.9574,55.0115,4619000.0
2006-07-07 11:00:00,71.19,71.27,71.11,71.26,1312600.0,55.0115,55.0733,54.9497,55.0656,1312600.0
2006-07-07 11:30:00,71.27,71.73,71.2,71.44,3035300.0,55.0733,55.4288,55.0192,55.2047,3035300.0
2006-07-07 12:00:00,71.44,71.57,71.37,71.55,1675000.0,55.2047,55.3052,55.1506,55.2897,1675000.0
2006-07-07 12:30:00,71.56,71.64,71.32,71.36,1252100.0,55.2974,55.3593,55.112,55.1429,1252100.0
2006-07-07 13:00:00,71.36,71.44,71.06,71.15,2008700.0,55.1429,55.2047,54.9111,54.9806,2008700.0
2006-07-07 13:30:00,71.15,71.22,71.06,71.15,947400.0,54.9806,55.0347,54.9111,54.9806,947400.0
2006-07-07 14:00:00,71.16,71.37,71.12,71.24,750900.0,54.9883,55.1506,54.9574,55.0502,750900.0
2006-07-07 14:30:00,71.24,71.24,70.59,70.6,4619800.0,55.0502,55.0502,54.5479,54.5556,4619800.0
2006-07-07 15:00:00,70.61,70.64,70.42,70.52,3341700.0,54.5633,54.5865,54.4165,54.4938,3341700.0
2006-07-07 15:30:00,70.53,70.58,70.35,70.44,5506900.0,54.5015,54.5401,54.3624,54.432,5506900.0
2006-07-07 16:00:00,70.44,70.52,70.43,70.5,408200.0,54.432,54.4938,54.4242,54.4783,408200.0
2006-07-10 09:30:00,70.66,70.9,70.5,70.82,3923100.0,54.602,54.7874,54.4783,54.7256,3923100.0
2006-07-10 10:00:00,70.82,71.02,70.79,70.92,2966000.0,54.7256,54.8802,54.7024,54.8029,2966000.0
2006-07-10 10:30:00,70.91,71.21,70.69,71.17,2612100.0,54.7952,55.027,54.6252,54.9961,2612100.0
2006-07-10 11:00:00,71.17,71.24,70.96,71.06,1713600.0,54.9961,55.0502,54.8338,54.9111,1713600.0
2006-07-10 11:30:00,71.06,71.07,70.88,71.0,1056900.0,54.9111,54.9188,54.772,54.8647,1056900.0
2006-07-10 12:00:00,71.0,71.0,70.77,70.9,1767900.0,54.8647,54.8647,54.687,54.7874,1767900.0
2006-07-10 12:30:00,70.9,71.0,70.72,70.81,3627300.0,54.7874,54.8647,54.6483,54.7179,3627300.0
2006-07-10 13:00:00,70.8,70.8,70.58,70.7,3605100.0,54.7102,54.7102,54.5401,54.6329,3605100.0
2006-07-10 13:30:00,70.7,70.8,70.53,70.67,2299600.0,54.6329,54.7102,54.5015,54.6097,2299600.0
2006-07-10 14:00:00,70.67,70.76,70.5,70.6,2618600.0,54.6097,54.6792,54.4783,54.5556,2618600.0
2006-07-10 14:30:00,70.59,70.6,70.22,70.24,2663400.0,54.5479,54.5556,54.262,54.2774,2663400.0
2006-07-10 15:00:00,70.24,70.52,70.18,70.45,3176300.0,54.2774,54.4938,54.2311,54.4397,3176300.0
2006-07-10 15:30:00,70.44,70.55,70.42,70.43,1821300.0,54.432,54.517,54.4165,54.4242,1821300.0
2006-07-10 16:00:00,70.43,70.5,70.42,70.46,3303500.0,54.4242,54.4783,54.4165,54.4474,3303500.0
2006-07-11 09:30:00,70.11,70.22,69.96,70.03,6308200.0,54.177,54.262,54.061,54.1151,6308200.0
2006-07-11 10:00:00,70.04,70.06,69.72,69.85,5017600.0,54.1229,54.1383,53.8756,53.976,5017600.0
2006-07-11 10:30:00,69.86,69.86,69.6,69.67,2365700.0,53.9838,53.9838,53.7829,53.837,2365700.0
2006-07-11 11:00:00,69.69,69.78,69.65,69.73,4768900.0,53.8524,53.922,53.8215,53.8833,4768900.0
2006-07-11 11:30:00,69.73,69.84,69.67,69.73,2493700.0,53.8833,53.9683,53.837,53.8833,2493700.0
2006-07-11 12:00:00,69.74,69.92,69.66,69.86,1860000.0,53.891,54.0301,53.8292,53.9838,1860000.0
2006-07-11 12:30:00,69.86,69.9,69.69,69.7,1911700.0,53.9838,54.0147,53.8524,53.8601,1911700.0
2006-07-11 13:00:00,69.69,69.76,69.63,69.7,1502300.0,53.8524,53.9065,53.806,53.8601,1502300.0
2006-07-11 13:30:00,69.71,70.16,69.65,70.13,6211100.0,53.8679,54.2156,53.8215,54.1924,6211100.0
2006-07-11 14:00:00,70.12,70.55,70.07,70.42,8720600.0,54.1847,54.517,54.1461,54.4165,8720600.0
2006-07-11 14:30:00,70.43,70.46,70.22,70.3,1981900.0,54.4242,54.4474,54.262,54.3238,1981900.0
2006-07-11 15:00:00,70.31,70.89,70.26,70.8,7858700.0,54.3315,54.7797,54.2929,54.7102,7858700.0
2006-07-11 15:30:00,70.8,71.04,70.78,70.99,6233000.0,54.7102,54.8956,54.6947,54.857,6233000.0
2006-07-11 16:00:00,71.0,71.11,70.92,71.11,1169400.0,54.8647,54.9497,54.8029,54.9497,1169400.0
2006-07-12 09:30:00,70.78,71.08,70.7,70.91,3623500.0,54.6947,54.9265,54.6329,54.7952,3623500.0
2006-07-12 10:00:00,70.89,70.93,70.68,70.73,2960500.0,54.7797,54.8106,54.6174,54.6561,2960500.0
2006-07-12 10:30:00,70.73,70.75,70.24,70.28,7594200.0,54.6561,54.6715,54.2774,54.3083,7594200.0
2006-07-12 11:00:00,70.28,70.41,70.22,70.35,2221700.0,54.3083,54.4088,54.262,54.3624,2221700.0
2006-07-12 11:30:00,70.34,70.57,70.31,70.52,1812200.0,54.3547,54.5324,54.3315,54.4938,1812200.0
2006-07-12 12:00:00,70.52,70.56,70.16,70.24,2180700.0,54.4938,54.5247,54.2156,54.2774,2180700.0
2006-07-12 12:30:00,70.24,70.31,70.14,70.29,1497200.0,54.2774,54.3315,54.2001,54.3161,1497200.0
2006-07-12 13:00:00,70.28,70.78,69.96,69.97,3485600.0,54.3083,54.6947,54.061,54.0688,3485600.0
2006-07-12 13:30:00,69.97,70.14,69.88,69.98,3049200.0,54.0688,54.2001,53.9992,54.0765,3049200.0
2006-07-12 14:00:00,69.97,70.08,69.88,70.0,3178000.0,54.0688,54.1538,53.9992,54.092,3178000.0
2006-07-12 14:30:00,70.01,70.04,69.65,69.75,3196900.0,54.0997,54.1229,53.8215,53.8988,3196900.0
2006-07-12 15:00:00,69.75,70.0,69.69,69.96,3559100.0,53.8988,54.092,53.8524,54.061,3559100.0
2006-07-12 15:30:00,69.95,69.98,69.59,69.63,9362600.0,54.0533,54.0765,53.7751,53.806,9362600.0
2006-07-12 16:00:00,69.63,69.74,69.62,69.71,968800.0,53.806,53.891,53.7983,53.8679,968800.0
2006-07-13 09:30:00,69.18,69.21,68.6,68.62,8619200.0,53.4583,53.4815,53.0101,53.0256,8619200.0
2006-07-13 10:00:00,68.64,68.89,68.55,68.88,5879000.0,53.041,53.2342,52.9715,53.2265,5879000.0
2006-07-13 10:30:00,68.87,69.5,68.83,68.87,9014700.0,53.2188,53.7056,53.1878,53.2188,9014700.0
2006-07-13 11:00:00,68.86,69.08,68.75,69.05,4635000.0,53.211,53.381,53.126,53.3579,4635000.0
2006-07-13 11:30:00,69.04,69.22,68.85,69.03,3451700.0,53.3501,53.4892,53.2033,53.3424,3451700.0
2006-07-13 12:00:00,69.05,69.5,65.06,69.18,5921000.0,53.3579,53.7056,50.2746,53.4583,5921000.0
2006-07-13 12:30:00,69.18,69.33,69.01,69.07,2666000.0,53.4583,53.5742,53.3269,53.3733,2666000.0
2006-07-13 13:00:00,69.07,69.14,68.8,68.84,2347000.0,53.3733,53.4274,53.1647,53.1956,2347000.0
2006-07-13 13:30:00,68.84,68.91,68.6,68.63,3762600.0,53.1956,53.2497,53.0101,53.0333,3762600.0
2006-07-13 14:00:00,68.63,69.69,68.56,68.7,7622100.0,53.0333,53.8524,52.9792,53.0874,7622100.0
2006-07-13 14:30:00,68.69,69.39,68.35,68.44,5480100.0,53.0797,53.6206,52.8169,52.8865,5480100.0
2006-07-13 15:00:00,68.45,68.5,68.25,68.31,5735500.0,52.8942,52.9328,52.7397,52.786,5735500.0
2006-07-13 15:30:00,68.32,68.41,68.14,68.26,9450300.0,52.7938,52.8633,52.6547,52.7474,9450300.0
2006-07-13 16:00:00,68.25,68.3,68.02,68.02,1534700.0,52.7397,52.7783,52.5619,52.5619,1534700.0
2006-07-14 09:30:00,68.08,68.21,67.67,67.81,10219600.0,52.6083,52.7087,52.2915,52.3997,10219600.0
2006-07-14 10:00:00,67.81,68.07,67.73,67.93,5370500.0,52.3997,52.6006,52.3378,52.4924,5370500.0
2006-07-14 10:30:00,67.94,68.11,67.76,67.79,4836400.0,52.5001,52.6315,52.361,52.3842,4836400.0
2006-07-14 11:00:00,67.8,67.8,67.23,67.23,9499600.0,52.3919,52.3919,51.9515,51.9515,9499600.0
2006-07-14 11:30:00,67.23,67.59,66.95,67.58,7236000.0,51.9515,52.2296,51.7351,52.2219,7236000.0
2006-07-14 12:00:00,67.59,68.32,67.37,67.39,4657800.0,52.2296,52.7938,52.0596,52.0751,4657800.0
2006-07-14 12:30:00,67.4,67.8,64.61,67.7,4573800.0,52.0828,52.3919,49.9269,52.3147,4573800.0
2006-07-14 13:00:00,67.7,67.76,67.42,67.75,2718600.0,52.3147,52.361,52.0983,52.3533,2718600.0
2006-07-14 13:30:00,67.75,67.97,67.61,67.61,4009100.0,52.3533,52.5233,52.2451,52.2451,4009100.0
2006-07-14 14:00:00,67.6,67.82,67.38,67.44,4206300.0,52.2374,52.4074,52.0674,52.1137,4206300.0
2006-07-14 14:30:00,67.43,67.77,67.4,67.7,3586900.0,52.106,52.3687,52.0828,52.3147,3586900.0
2006-07-14 15:00:00,67.7,67.95,67.5,67.65,4150000.0,52.3147,52.5078,52.1601,52.276,4150000.0
2006-07-14 15:30:00,67.65,68.07,67.56,67.65,6299500.0,52.276,52.6006,52.2065,52.276,6299500.0
2006-07-14 16:00:00,67.6,67.72,67.5,67.54,1955200.0,52.2374,52.3301,52.1601,52.191,1955200.0
2006-07-17 09:30:00,67.6,68.2,67.5,67.58,9056100.0,52.2374,52.701,52.1601,52.2219,9056100.0
2006-07-17 10:00:00,67.58,67.66,67.25,67.36,7834200.0,52.2219,52.2837,51.9669,52.0519,7834200.0
2006-07-17 10:30:00,67.27,67.65,67.03,67.63,8995700.0,51.9824,52.276,51.7969,52.2606,8995700.0
2006-07-17 11:00:00,67.64,67.88,67.35,67.49,9325100.0,52.2683,52.4537,52.0442,52.1524,9325100.0
2006-07-17 11:30:00,67.48,67.81,67.36,67.58,5892600.0,52.1446,52.3997,52.0519,52.2219,5892600.0
2006-07-17 12:00:00,67.58,67.66,67.35,67.57,1408100.0,52.2219,52.2837,52.0442,52.2142,1408100.0
2006-07-17 12:30:00,67.6,67.7,67.42,67.53,2353500.0,52.2374,52.3147,52.0983,52.1833,2353500.0
2006-07-17 13:00:00,67.52,67.67,67.38,67.63,3625000.0,52.1756,52.2915,52.0674,52.2606,3625000.0
2006-07-17 13:30:00,67.64,67.64,67.49,67.6,1893000.0,52.2683,52.2683,52.1524,52.2374,1893000.0
2006-07-17 14:00:00,67.6,67.74,67.52,67.61,2523500.0,52.2374,52.3456,52.1756,52.2451,2523500.0
2006-07-17 14:30:00,67.61,67.66,67.39,67.43,1582900.0,52.2451,52.2837,52.0751,52.106,1582900.0
2006-07-17 15:00:00,67.43,67.45,67.24,67.32,2016100.0,52.106,52.1215,51.9592,52.021,2016100.0
2006-07-17 15:30:00,67.32,67.5,67.19,67.27,4846600.0,52.021,52.1601,51.9206,51.9824,4846600.0
2006-07-17 16:00:00,67.28,67.49,67.27,67.49,719600.0,51.9901,52.1524,51.9824,52.1524,719600.0
2006-07-18 09:30:00,67.82,68.25,67.76,68.0,7083900.0,52.4074,52.7397,52.361,52.5465,7083900.0
2006-07-18 10:00:00,68.0,68.0,67.59,67.65,6315900.0,52.5465,52.5465,52.2296,52.276,6315900.0
2006-07-18 10:30:00,67.66,67.67,67.22,67.26,3383000.0,52.2837,52.2915,51.9437,51.9746,3383000.0
2006-07-18 11:00:00,67.25,67.25,67.0,67.2,3235500.0,51.9669,51.9669,51.7737,51.9283,3235500.0
2006-07-18 11:30:00,67.2,67.4,67.1,67.24,2345300.0,51.9283,52.0828,51.851,51.9592,2345300.0
2006-07-18 12:00:00,67.24,67.26,66.98,67.2,2698200.0,51.9592,51.9746,51.7583,51.9283,2698200.0
2006-07-18 12:30:00,67.2,67.48,67.06,67.13,2699100.0,51.9283,52.1446,51.8201,51.8742,2699100.0
2006-07-18 13:00:00,67.12,67.12,66.71,66.82,4957500.0,51.8665,51.8665,51.5496,51.6346,4957500.0
2006-07-18 13:30:00,66.88,67.5,66.62,66.74,5268100.0,51.681,52.1601,51.4801,51.5728,5268100.0
2006-07-18 14:00:00,66.74,67.25,66.7,67.14,4002000.0,51.5728,51.9669,51.5419,51.8819,4002000.0
2006-07-18 14:30:00,67.13,67.63,67.1,67.4,7467000.0,51.8742,52.2606,51.851,52.0828,7467000.0
2006-07-18 15:00:00,67.4,67.47,67.09,67.23,4420700.0,52.0828,52.1369,51.8433,51.9515,4420700.0
2006-07-18 15:30:00,67.23,67.87,67.22,67.76,7408000.0,51.9515,52.446,51.9437,52.361,7408000.0
2006-07-18 16:00:00,67.77,68.01,67.75,67.91,926300.0,52.3687,52.5542,52.3533,52.4769,926300.0
2006-07-19 09:30:00,67.84,70.46,67.78,68.64,11176900.0,52.4228,54.4474,52.3765,53.041,11176900.0
2006-07-19 10:00:00,68.66,69.97,68.5,69.31,22574100.0,53.0565,54.0688,52.9328,53.5588,22574100.0
2006-07-19 10:30:00,69.3,69.63,69.1,69.38,9944200.0,53.551,53.806,53.3965,53.6129,9944200.0
2006-07-19 11:00:00,69.37,69.5,69.15,69.42,3789000.0,53.6051,53.7056,53.4351,53.6438,3789000.0
2006-07-19 11:30:00,69.41,69.51,69.29,69.39,2321800.0,53.636,53.7133,53.5433,53.6206,2321800.0
2006-07-19 12:00:00,69.38,69.39,69.14,69.3,3203600.0,53.6129,53.6206,53.4274,53.551,3203600.0
2006-07-19 12:30:00,69.3,69.42,69.23,69.41,1746200.0,53.551,53.6438,53.4969,53.636,1746200.0
2006-07-19 13:00:00,69.42,69.74,69.33,69.7,4853600.0,53.6438,53.891,53.5742,53.8601,4853600.0
2006-07-19 13:30:00,69.69,69.7,69.51,69.6,3102400.0,53.8524,53.8601,53.7133,53.7829,3102400.0
2006-07-19 14:00:00,69.6,69.87,69.55,69.85,2075400.0,53.7829,53.9915,53.7442,53.976,2075400.0
2006-07-19 14:30:00,69.84,70.0,69.78,69.99,5595700.0,53.9683,54.092,53.922,54.0842,5595700.0
2006-07-19 15:00:00,69.99,70.0,69.74,69.89,3522400.0,54.0842,54.092,53.891,54.007,3522400.0
2006-07-19 15:30:00,69.89,69.97,69.72,69.83,4604300.0,54.007,54.0688,53.8756,53.9606,4604300.0
2006-07-19 16:00:00,69.82,69.87,69.4,69.47,972300.0,53.9529,53.9915,53.6283,53.6824,972300.0
2006-07-20 09:30:00,70.04,70.37,69.54,69.56,8408500.0,54.1229,54.3779,53.7365,53.752,8408500.0
2006-07-20 10:00:00,69.58,69.6,69.13,69.35,10652700.0,53.7674,53.7829,53.4197,53.5897,10652700.0
2006-07-20 10:30:00,69.35,69.4,69.06,69.4,5579200.0,53.5897,53.6283,53.3656,53.6283,5579200.0
2006-07-20 11:00:00,69.36,69.44,69.12,69.12,2164000.0,53.5974,53.6592,53.4119,53.4119,2164000.0
2006-07-20 11:30:00,69.13,69.34,69.02,69.24,2982600.0,53.4197,53.5819,53.3347,53.5047,2982600.0
2006-07-20 12:00:00,69.24,69.24,68.89,68.89,2431800.0,53.5047,53.5047,53.2342,53.2342,2431800.0
2006-07-20 12:30:00,68.89,68.93,68.72,68.9,4396400.0,53.2342,53.2651,53.1028,53.2419,4396400.0
2006-07-20 13:00:00,68.9,68.99,68.82,68.83,1322300.0,53.2419,53.3115,53.1801,53.1878,1322300.0
2006-07-20 13:30:00,68.83,68.83,68.42,68.58,3182600.0,53.1878,53.1878,52.871,52.9947,3182600.0
2006-07-20 14:00:00,68.59,68.83,68.26,68.29,4712900.0,53.0024,53.1878,52.7474,52.7706,4712900.0
2006-07-20 14:30:00,68.29,68.66,68.26,68.33,3851200.0,52.7706,53.0565,52.7474,52.8015,3851200.0
2006-07-20 15:00:00,68.32,68.46,68.08,68.15,3981600.0,52.7938,52.9019,52.6083,52.6624,3981600.0
2006-07-20 15:30:00,68.16,68.24,67.84,67.92,9991600.0,52.6701,52.7319,52.4228,52.4847,9991600.0
2006-07-20 16:00:00,67.91,67.93,67.62,67.65,1743400.0,52.4769,52.4924,52.2528,52.276,1743400.0
2006-07-21 09:30:00,67.65,67.65,66.56,66.68,17914800.0,52.276,52.276,51.4337,51.5265,17914800.0
2006-07-21 10:00:00,66.69,66.79,66.35,66.6,15201700.0,51.5342,51.6115,51.2714,51.4646,15201700.0
2006-07-21 10:30:00,66.6,67.3,66.59,67.16,10096300.0,51.4646,52.0056,51.4569,51.8974,10096300.0
2006-07-21 11:00:00,67.17,67.21,66.78,66.82,4101600.0,51.9051,51.936,51.6037,51.6346,4101600.0
2006-07-21 11:30:00,66.81,67.16,66.8,67.03,2047100.0,51.6269,51.8974,51.6192,51.7969,2047100.0
2006-07-21 12:00:00,67.03,67.06,66.41,66.74,6064900.0,51.7969,51.8201,51.3178,51.5728,6064900.0
2006-07-21 12:30:00,66.75,66.81,66.43,66.5,3778800.0,51.5805,51.6269,51.3333,51.3874,3778800.0
2006-07-21 13:00:00,66.5,66.76,66.4,66.54,4025800.0,51.3874,51.5883,51.3101,51.4183,4025800.0
2006-07-21 13:30:00,66.54,66.93,66.47,66.83,7641300.0,51.4183,51.7196,51.3642,51.6424,7641300.0
2006-07-21 14:00:00,66.81,66.87,66.63,66.83,1520900.0,51.6269,51.6733,51.4878,51.6424,1520900.0
2006-07-21 14:30:00,66.83,66.92,66.51,66.63,5427200.0,51.6424,51.7119,51.3951,51.4878,5427200.0
2006-07-21 15:00:00,66.62,66.88,66.59,66.77,3380200.0,51.4801,51.681,51.4569,51.596,3380200.0
2006-07-21 15:30:00,66.77,67.05,66.73,66.76,8112600.0,51.596,51.8124,51.5651,51.5883,8112600.0
2006-07-21 16:00:00,66.76,66.78,66.61,66.71,2185000.0,51.5883,51.6037,51.4724,51.5496,2185000.0
2006-07-24 09:30:00,67.26,67.99,67.25,67.66,13188700.0,51.9746,52.5387,51.9669,52.2837,13188700.0
2006-07-24 10:00:00,67.65,68.15,67.53,67.99,7434800.0,52.276,52.6624,52.1833,52.5387,7434800.0
2006-07-24 10:30:00,68.0,68.5,67.98,68.37,9405600.0,52.5465,52.9328,52.531,52.8324,9405600.0
2006-07-24 11:00:00,68.37,68.48,68.26,68.37,3074300.0,52.8324,52.9174,52.7474,52.8324,3074300.0
2006-07-24 11:30:00,68.36,68.53,68.34,68.44,3345200.0,52.8247,52.956,52.8092,52.8865,3345200.0
2006-07-24 12:00:00,68.45,68.47,68.2,68.32,2543100.0,52.8942,52.9097,52.701,52.7938,2543100.0
2006-07-24 12:30:00,68.3,68.3,67.99,68.05,2098700.0,52.7783,52.7783,52.5387,52.5851,2098700.0
2006-07-24 13:00:00,68.05,68.19,67.9,68.18,3946500.0,52.5851,52.6933,52.4692,52.6856,3946500.0
2006-07-24 13:30:00,68.17,68.31,68.1,68.19,2635900.0,52.6778,52.786,52.6237,52.6933,2635900.0
2006-07-24 14:00:00,68.19,68.24,68.07,68.14,1649900.0,52.6933,52.7319,52.6006,52.6547,1649900.0
2006-07-24 14:30:00,68.14,68.39,68.08,68.36,4014100.0,52.6547,52.8478,52.6083,52.8247,4014100.0
2006-07-24 15:00:00,68.35,68.68,68.34,68.64,5056000.0,52.8169,53.0719,52.8092,53.041,5056000.0
2006-07-24 15:30:00,68.64,68.7,68.57,68.69,4410700.0,53.041,53.0874,52.9869,53.0797,4410700.0
2006-07-24 16:00:00,68.68,68.91,68.67,68.84,1319900.0,53.0719,53.2497,53.0642,53.1956,1319900.0
2006-07-25 09:30:00,68.7,69.68,68.39,69.06,10908800.0,53.0874,53.8447,52.8478,53.3656,10908800.0
2006-07-25 10:00:00,69.06,69.78,68.19,69.38,16765500.0,53.3656,53.922,52.6933,53.6129,16765500.0
2006-07-25 10:30:00,69.45,69.45,68.0,68.79,10928200.0,53.6669,53.6669,52.5465,53.1569,10928200.0
2006-07-25 11:00:00,68.8,69.0,68.65,68.97,3551700.0,53.1647,53.3192,53.0488,53.296,3551700.0
2006-07-25 11:30:00,68.98,68.98,68.7,68.79,1689500.0,53.3038,53.3038,53.0874,53.1569,1689500.0
2006-07-25 12:00:00,68.8,69.05,68.68,69.02,3156500.0,53.1647,53.3579,53.0719,53.3347,3156500.0
2006-07-25 12:30:00,69.02,69.2,68.95,69.1,2668500.0,53.3347,53.4738,53.2806,53.3965,2668500.0
2006-07-25 13:00:00,69.11,69.11,68.87,68.95,1976600.0,53.4042,53.4042,53.2188,53.2806,1976600.0
2006-07-25 13:30:00,68.94,68.97,68.66,68.81,2350200.0,53.2729,53.296,53.0565,53.1724,2350200.0
2006-07-25 14:00:00,68.82,68.86,68.59,68.78,1544600.0,53.1801,53.211,53.0024,53.1492,1544600.0
2006-07-25 14:30:00,68.78,69.16,68.7,69.08,4343300.0,53.1492,53.4429,53.0874,53.381,4343300.0
2006-07-25 15:00:00,69.07,69.79,69.03,69.49,6412600.0,53.3733,53.9297,53.3424,53.6979,6412600.0
2006-07-25 15:30:00,69.5,69.66,69.19,69.28,7802300.0,53.7056,53.8292,53.466,53.5356,7802300.0
2006-07-25 16:00:00,69.28,69.29,68.98,68.98,1619600.0,53.5356,53.5433,53.3038,53.3038,1619600.0
2006-07-26 09:30:00,68.93,69.0,68.52,68.78,7180100.0,53.2651,53.3192,52.9483,53.1492,7180100.0
2006-07-26 10:00:00,68.78,69.19,68.12,68.31,8457400.0,53.1492,53.466,52.6392,52.786,8457400.0
2006-07-26 10:30:00,68.3,68.41,68.12,68.4,3340500.0,52.7783,52.8633,52.6392,52.8556,3340500.0
2006-07-26 11:00:00,68.4,68.84,68.39,68.57,5652400.0,52.8556,53.1956,52.8478,52.9869,5652400.0
2006-07-26 11:30:00,68.57,68.8,68.53,68.8,1730500.0,52.9869,53.1647,52.956,53.1647,1730500.0
2006-07-26 12:00:00,68.78,69.22,68.78,68.99,5133300.0,53.1492,53.4892,53.1492,53.3115,5133300.0
2006-07-26 12:30:00,68.99,69.04,68.87,68.97,1077600.0,53.3115,53.3501,53.2188,53.296,1077600.0
2006-07-26 13:00:00,68.97,69.1,68.85,68.93,812400.0,53.296,53.3965,53.2033,53.2651,812400.0
2006-07-26 13:30:00,68.94,69.41,68.92,69.3,2569900.0,53.2729,53.636,53.2574,53.551,2569900.0
2006-07-26 14:00:00,69.31,69.48,69.08,69.22,3947900.0,53.5588,53.6901,53.381,53.4892,3947900.0
2006-07-26 14:30:00,69.21,69.6,69.21,69.42,4785200.0,53.4815,53.7829,53.4815,53.6438,4785200.0
2006-07-26 15:00:00,69.42,69.49,69.1,69.21,2387700.0,53.6438,53.6979,53.3965,53.4815,2387700.0
2006-07-26 15:30:00,69.21,69.35,68.95,68.95,3351600.0,53.4815,53.5897,53.2806,53.2806,3351600.0
2006-07-26 16:00:00,68.95,69.0,68.87,68.87,892500.0,53.2806,53.3192,53.2188,53.2188,892500.0
2006-07-27 09:30:00,69.41,69.89,69.3,69.34,6003100.0,53.636,54.007,53.551,53.5819,6003100.0
2006-07-27 10:00:00,69.33,69.41,68.99,69.07,4823800.0,53.5742,53.636,53.3115,53.3733,4823800.0
2006-07-27 10:30:00,69.08,69.95,68.85,69.11,4890100.0,53.381,54.0533,53.2033,53.4042,4890100.0
2006-07-27 11:00:00,69.11,69.43,68.93,69.4,5364300.0,53.4042,53.6515,53.2651,53.6283,5364300.0
2006-07-27 11:30:00,69.39,69.4,69.13,69.2,2159200.0,53.6206,53.6283,53.4197,53.4738,2159200.0
2006-07-27 12:00:00,69.2,69.44,69.13,69.34,2842500.0,53.4738,53.6592,53.4197,53.5819,2842500.0
2006-07-27 12:30:00,69.34,69.37,69.12,69.17,1061700.0,53.5819,53.6051,53.4119,53.4506,1061700.0
2006-07-27 13:00:00,69.18,69.19,68.78,68.8,2698000.0,53.4583,53.466,53.1492,53.1647,2698000.0
2006-07-27 13:30:00,68.8,68.8,68.24,68.26,6081200.0,53.1647,53.1647,52.7319,52.7474,6081200.0
2006-07-27 14:00:00,68.27,68.4,68.04,68.38,4752800.0,52.7551,52.8556,52.5774,52.8401,4752800.0
2006-07-27 14:30:00,68.36,68.44,68.19,68.42,1633300.0,52.8247,52.8865,52.6933,52.871,1633300.0
2006-07-27 15:00:00,68.42,68.48,68.02,68.05,5503700.0,52.871,52.9174,52.5619,52.5851,5503700.0
2006-07-27 15:30:00,68.07,68.26,67.97,68.08,5957000.0,52.6006,52.7474,52.5233,52.6083,5957000.0
2006-07-27 16:00:00,68.08,68.26,68.07,68.26,681700.0,52.6083,52.7474,52.6006,52.7474,681700.0
2006-07-28 09:30:00,68.73,69.36,68.5,69.01,9472500.0,53.1106,53.5974,52.9328,53.3269,9472500.0
2006-07-28 10:00:00,69.01,69.11,68.49,68.52,7791100.0,53.3269,53.4042,52.9251,52.9483,7791100.0
2006-07-28 10:30:00,68.53,69.7,68.49,69.01,4604100.0,52.956,53.8601,52.9251,53.3269,4604100.0
2006-07-28 11:00:00,69.0,69.43,68.96,69.3,5916100.0,53.3192,53.6515,53.2883,53.551,5916100.0
2006-07-28 11:30:00,69.31,69.46,69.11,69.32,3840300.0,53.5588,53.6747,53.4042,53.5665,3840300.0
2006-07-28 12:00:00,69.32,69.48,69.18,69.44,3380900.0,53.5665,53.6901,53.4583,53.6592,3380900.0
2006-07-28 12:30:00,69.43,69.6,69.37,69.53,2596900.0,53.6515,53.7829,53.6051,53.7288,2596900.0
2006-07-28 13:00:00,69.55,69.67,69.28,69.56,3546800.0,53.7442,53.837,53.5356,53.752,3546800.0
2006-07-28 13:30:00,69.57,69.62,68.48,69.44,1841400.0,53.7597,53.7983,52.9174,53.6592,1841400.0
2006-07-28 14:00:00,69.45,69.6,69.41,69.46,1749900.0,53.6669,53.7829,53.636,53.6747,1749900.0
2006-07-28 14:30:00,69.46,69.56,69.38,69.51,1242500.0,53.6747,53.752,53.6129,53.7133,1242500.0
2006-07-28 15:00:00,69.51,69.57,69.36,69.51,1422100.0,53.7133,53.7597,53.5974,53.7133,1422100.0
2006-07-28 15:30:00,69.52,69.7,69.5,69.55,4493900.0,53.721,53.8601,53.7056,53.7442,4493900.0
2006-07-28 16:00:00,69.58,69.69,69.54,69.68,1532900.0,53.7674,53.8524,53.7365,53.8447,1532900.0
2006-07-31 09:30:00,69.43,69.47,69.11,69.3,4609500.0,53.6515,53.6824,53.4042,53.551,4609500.0
2006-07-31 10:00:00,69.3,69.58,69.09,69.54,3095500.0,53.551,53.7674,53.3888,53.7365,3095500.0
2006-07-31 10:30:00,69.55,69.57,69.28,69.48,2455600.0,53.7442,53.7597,53.5356,53.6901,2455600.0
2006-07-31 11:00:00,69.49,69.56,69.19,69.19,2165400.0,53.6979,53.752,53.466,53.466,2165400.0
2006-07-31 11:30:00,69.2,69.41,69.17,69.36,1828900.0,53.4738,53.636,53.4506,53.5974,1828900.0
2006-07-31 12:00:00,69.35,69.41,69.27,69.33,575200.0,53.5897,53.636,53.5279,53.5742,575200.0
2006-07-31 12:30:00,69.32,69.35,69.16,69.19,1827700.0,53.5665,53.5897,53.4429,53.466,1827700.0
2006-07-31 13:00:00,69.19,69.26,69.06,69.2,1837100.0,53.466,53.5201,53.3656,53.4738,1837100.0
2006-07-31 13:30:00,69.2,69.58,69.18,69.49,3188300.0,53.4738,53.7674,53.4583,53.6979,3188300.0
2006-07-31 14:00:00,69.49,69.6,69.42,69.56,1510500.0,53.6979,53.7829,53.6438,53.752,1510500.0
2006-07-31 14:30:00,69.56,69.6,69.41,69.48,1964800.0,53.752,53.7829,53.636,53.6901,1964800.0
2006-07-31 15:00:00,69.48,69.75,69.44,69.64,2231700.0,53.6901,53.8988,53.6592,53.8138,2231700.0
2006-07-31 15:30:00,69.65,69.83,69.53,69.56,5392500.0,53.8215,53.9606,53.7288,53.752,5392500.0
2006-07-31 16:00:00,69.56,69.72,69.53,69.67,1241600.0,53.752,53.8756,53.7288,53.837,1241600.0
2006-08-01 09:30:00,69.18,69.95,68.59,68.72,8382600.0,53.4583,54.0533,53.0024,53.1028,8382600.0
2006-08-01 10:00:00,68.71,68.74,68.18,68.47,6456300.0,53.0951,53.1183,52.6856,52.9097,6456300.0
2006-08-01 10:30:00,68.48,68.69,68.35,68.35,2839700.0,52.9174,53.0797,52.8169,52.8169,2839700.0
2006-08-01 11:00:00,68.36,68.59,68.35,68.57,1695000.0,52.8247,53.0024,52.8169,52.9869,1695000.0
2006-08-01 11:30:00,68.57,68.7,68.49,68.62,889600.0,52.9869,53.0874,52.9251,53.0256,889600.0
2006-08-01 12:00:00,68.63,68.76,68.58,68.69,1724700.0,53.0333,53.1338,52.9947,53.0797,1724700.0
2006-08-01 12:30:00,68.7,68.74,68.57,68.69,761900.0,53.0874,53.1183,52.9869,53.0797,761900.0
2006-08-01 13:00:00,68.7,68.72,68.49,68.51,638800.0,53.0874,53.1028,52.9251,52.9406,638800.0
2006-08-01 13:30:00,68.51,68.59,68.44,68.58,988700.0,52.9406,53.0024,52.8865,52.9947,988700.0
2006-08-01 14:00:00,68.58,68.67,68.37,68.43,1280100.0,52.9947,53.0642,52.8324,52.8788,1280100.0
2006-08-01 14:30:00,68.42,68.5,68.28,68.44,1385500.0,52.871,52.9328,52.7628,52.8865,1385500.0
2006-08-01 15:00:00,68.45,68.48,68.3,68.44,2189900.0,52.8942,52.9174,52.7783,52.8865,2189900.0
2006-08-01 15:30:00,68.44,68.92,68.44,68.58,6883400.0,52.8865,53.2574,52.8865,52.9947,6883400.0
2006-08-01 16:00:00,68.58,68.6,68.49,68.59,1445100.0,52.9947,53.0101,52.9251,53.0024,1445100.0
2006-08-02 09:30:00,69.01,69.45,68.97,69.2,9229200.0,53.3269,53.6669,53.296,53.4738,9229200.0
2006-08-02 10:00:00,69.2,69.27,68.9,69.04,2590600.0,53.4738,53.5279,53.2419,53.3501,2590600.0
2006-08-02 10:30:00,69.04,69.23,68.96,69.08,2193200.0,53.3501,53.4969,53.2883,53.381,2193200.0
2006-08-02 11:00:00,69.09,69.55,68.64,69.34,4736400.0,53.3888,53.7442,53.041,53.5819,4736400.0
2006-08-02 11:30:00,69.34,69.55,69.29,69.51,1645200.0,53.5819,53.7442,53.5433,53.7133,1645200.0
2006-08-02 12:00:00,69.5,71.6,69.45,69.48,3991000.0,53.7056,55.3283,53.6669,53.6901,3991000.0
2006-08-02 12:30:00,69.47,69.55,69.42,69.51,825200.0,53.6824,53.7442,53.6438,53.7133,825200.0
2006-08-02 13:00:00,69.51,69.57,69.43,69.51,1288700.0,53.7133,53.7597,53.6515,53.7133,1288700.0
2006-08-02 13:30:00,69.51,69.57,69.46,69.55,1538100.0,53.7133,53.7597,53.6747,53.7442,1538100.0
2006-08-02 14:00:00,69.55,69.72,69.42,69.42,3912100.0,53.7442,53.8756,53.6438,53.6438,3912100.0
2006-08-02 14:30:00,69.43,69.5,69.23,69.25,2867700.0,53.6515,53.7056,53.4969,53.5124,2867700.0
2006-08-02 15:00:00,69.23,69.23,68.9,69.07,4103600.0,53.4969,53.4969,53.2419,53.3733,4103600.0
2006-08-02 15:30:00,69.07,69.36,69.04,69.3,3689200.0,53.3733,53.5974,53.3501,53.551,3689200.0
2006-08-02 16:00:00,69.28,69.49,69.12,69.49,2301000.0,53.5356,53.6979,53.4119,53.6979,2301000.0
2006-08-03 09:30:00,68.81,68.82,68.54,68.63,4696300.0,53.1724,53.1801,52.9638,53.0333,4696300.0
2006-08-03 10:00:00,68.64,69.09,68.57,68.97,3967000.0,53.041,53.3888,52.9869,53.296,3967000.0
2006-08-03 10:30:00,68.96,69.13,68.74,69.12,2934100.0,53.2883,53.4197,53.1183,53.4119,2934100.0
2006-08-03 11:00:00,69.12,69.21,68.87,68.94,2671700.0,53.4119,53.4815,53.2188,53.2729,2671700.0
2006-08-03 11:30:00,68.95,69.02,68.84,68.93,1065900.0,53.2806,53.3347,53.1956,53.2651,1065900.0
2006-08-03 12:00:00,68.92,69.16,68.91,69.15,1044000.0,53.2574,53.4429,53.2497,53.4351,1044000.0
2006-08-03 12:30:00,69.16,69.28,69.1,69.24,1363500.0,53.4429,53.5356,53.3965,53.5047,1363500.0
2006-08-03 13:00:00,69.25,69.79,69.25,69.69,7199400.0,53.5124,53.9297,53.5124,53.8524,7199400.0
2006-08-03 13:30:00,69.67,70.05,69.61,70.01,4566100.0,53.837,54.1306,53.7906,54.0997,4566100.0
2006-08-03 14:00:00,70.01,70.2,69.94,70.02,3743900.0,54.0997,54.2465,54.0456,54.1074,3743900.0
2006-08-03 14:30:00,70.02,70.28,69.98,70.25,3659900.0,54.1074,54.3083,54.0765,54.2851,3659900.0
2006-08-03 15:00:00,70.25,70.31,70.06,70.19,3653500.0,54.2851,54.3315,54.1383,54.2388,3653500.0
2006-08-03 15:30:00,70.19,70.25,69.85,70.08,5566500.0,54.2388,54.2851,53.976,54.1538,5566500.0
2006-08-03 16:00:00,70.08,70.3,70.04,70.3,1020100.0,54.1538,54.3238,54.1229,54.3238,1020100.0
2006-08-04 09:30:00,71.13,71.93,70.87,71.04,10657700.0,54.9652,55.5834,54.7642,54.8956,10657700.0
2006-08-04 10:00:00,71.04,71.19,70.53,70.66,8599300.0,54.8956,55.0115,54.5015,54.602,8599300.0
2006-08-04 10:30:00,70.65,70.84,70.49,70.54,4915000.0,54.5942,54.7411,54.4706,54.5092,4915000.0
2006-08-04 11:00:00,70.54,70.63,70.36,70.59,3212600.0,54.5092,54.5788,54.3701,54.5479,3212600.0
2006-08-04 11:30:00,70.59,70.64,70.14,70.15,3205700.0,54.5479,54.5865,54.2001,54.2079,3205700.0
2006-08-04 12:00:00,70.15,70.21,69.72,69.86,4802400.0,54.2079,54.2542,53.8756,53.9838,4802400.0
2006-08-04 12:30:00,69.87,69.89,69.6,69.67,2447100.0,53.9915,54.007,53.7829,53.837,2447100.0
2006-08-04 13:00:00,69.67,69.82,69.22,69.35,4846700.0,53.837,53.9529,53.4892,53.5897,4846700.0
2006-08-04 13:30:00,69.35,69.53,69.2,69.33,3417500.0,53.5897,53.7288,53.4738,53.5742,3417500.0
2006-08-04 14:00:00,69.31,69.49,69.08,69.17,3640100.0,53.5588,53.6979,53.381,53.4506,3640100.0
2006-08-04 14:30:00,69.17,69.29,69.01,69.08,3233900.0,53.4506,53.5433,53.3269,53.381,3233900.0
2006-08-04 15:00:00,69.08,69.5,68.97,69.48,3429900.0,53.381,53.7056,53.296,53.6901,3429900.0
2006-08-04 15:30:00,69.49,69.74,69.42,69.69,3508000.0,53.6979,53.891,53.6438,53.8524,3508000.0
2006-08-04 16:00:00,69.68,69.68,69.5,69.65,1537200.0,53.8447,53.8447,53.7056,53.8215,1537200.0
2006-08-07 09:30:00,69.37,69.4,68.96,69.18,4947000.0,53.6051,53.6283,53.2883,53.4583,4947000.0
2006-08-07 10:00:00,69.2,69.41,69.08,69.21,3169600.0,53.4738,53.636,53.381,53.4815,3169600.0
2006-08-07 10:30:00,69.2,69.25,69.02,69.04,3470100.0,53.4738,53.5124,53.3347,53.3501,3470100.0
2006-08-07 11:00:00,69.03,69.03,68.74,68.81,6697400.0,53.3424,53.3424,53.1183,53.1724,6697400.0
2006-08-07 11:30:00,68.82,69.11,68.78,69.11,2629600.0,53.1801,53.4042,53.1492,53.4042,2629600.0
2006-08-07 12:00:00,69.11,69.17,69.05,69.15,1141100.0,53.4042,53.4506,53.3579,53.4351,1141100.0
2006-08-07 12:30:00,69.16,69.44,69.16,69.26,3007900.0,53.4429,53.6592,53.4429,53.5201,3007900.0
2006-08-07 13:00:00,69.27,69.41,69.2,69.39,1264000.0,53.5279,53.636,53.4738,53.6206,1264000.0
2006-08-07 13:30:00,69.38,69.48,69.15,69.16,2599800.0,53.6129,53.6901,53.4351,53.4429,2599800.0
2006-08-07 14:00:00,69.17,69.31,68.97,69.01,2299100.0,53.4506,53.5588,53.296,53.3269,2299100.0
2006-08-07 14:30:00,69.0,69.04,68.87,69.01,4268500.0,53.3192,53.3501,53.2188,53.3269,4268500.0
2006-08-07 15:00:00,69.01,69.13,68.8,69.02,3107700.0,53.3269,53.4197,53.1647,53.3347,3107700.0
2006-08-07 15:30:00,69.02,69.25,69.01,69.23,4606400.0,53.3347,53.5124,53.3269,53.4969,4606400.0
2006-08-07 16:00:00,69.23,69.3,69.18,69.3,360600.0,53.4969,53.551,53.4583,53.551,360600.0
2006-08-08 09:30:00,69.43,69.61,69.04,69.32,4028300.0,53.6515,53.7906,53.3501,53.5665,4028300.0
2006-08-08 10:00:00,69.32,69.5,69.31,69.4,2549100.0,53.5665,53.7056,53.5588,53.6283,2549100.0
2006-08-08 10:30:00,69.4,69.45,69.21,69.3,1033800.0,53.6283,53.6669,53.4815,53.551,1033800.0
2006-08-08 11:00:00,69.29,69.42,69.18,69.39,1772200.0,53.5433,53.6438,53.4583,53.6206,1772200.0
2006-08-08 11:30:00,69.39,69.45,69.19,69.22,1347500.0,53.6206,53.6669,53.466,53.4892,1347500.0
2006-08-08 12:00:00,69.22,69.35,69.21,69.29,1264600.0,53.4892,53.5897,53.4815,53.5433,1264600.0
2006-08-08 12:30:00,69.28,69.31,69.24,69.28,855600.0,53.5356,53.5588,53.5047,53.5356,855600.0
2006-08-08 13:00:00,69.28,69.33,69.22,69.24,1368400.0,53.5356,53.5742,53.4892,53.5047,1368400.0
2006-08-08 13:30:00,69.24,69.24,69.01,69.08,5354900.0,53.5047,53.5047,53.3269,53.381,5354900.0
2006-08-08 14:00:00,69.08,69.96,68.56,68.77,21339000.0,53.381,54.061,52.9792,53.1415,21339000.0
2006-08-08 14:30:00,68.75,69.15,68.6,68.78,7176000.0,53.126,53.4351,53.0101,53.1492,7176000.0
2006-08-08 15:00:00,68.78,68.95,68.3,68.4,7141300.0,53.1492,53.2806,52.7783,52.8556,7141300.0
2006-08-08 15:30:00,68.4,68.57,68.18,68.35,9342300.0,52.8556,52.9869,52.6856,52.8169,9342300.0
2006-08-08 16:00:00,68.34,68.45,68.32,68.33,1589900.0,52.8092,52.8942,52.7938,52.8015,1589900.0
2006-08-09 09:30:00,68.99,69.28,68.77,68.82,7812300.0,53.3115,53.5356,53.1415,53.1801,7812300.0
2006-08-09 10:00:00,68.82,68.89,68.62,68.63,3347100.0,53.1801,53.2342,53.0256,53.0333,3347100.0
2006-08-09 10:30:00,68.63,68.73,68.4,68.61,3630300.0,53.0333,53.1106,52.8556,53.0178,3630300.0
2006-08-09 11:00:00,68.61,68.89,68.61,68.89,2007600.0,53.0178,53.2342,53.0178,53.2342,2007600.0
2006-08-09 11:30:00,68.9,69.19,68.84,68.99,3232100.0,53.2419,53.466,53.1956,53.3115,3232100.0
2006-08-09 12:00:00,68.99,69.08,68.84,68.91,2044300.0,53.3115,53.381,53.1956,53.2497,2044300.0
2006-08-09 12:30:00,68.9,68.97,68.66,68.75,2208700.0,53.2419,53.296,53.0565,53.126,2208700.0
2006-08-09 13:00:00,68.74,68.85,68.52,68.6,2106900.0,53.1183,53.2033,52.9483,53.0101,2106900.0
2006-08-09 13:30:00,68.6,68.73,68.48,68.55,1273000.0,53.0101,53.1106,52.9174,52.9715,1273000.0
2006-08-09 14:00:00,68.53,68.69,68.49,68.54,1695200.0,52.956,53.0797,52.9251,52.9638,1695200.0
2006-08-09 14:30:00,68.53,68.61,67.89,67.95,7606800.0,52.956,53.0178,52.4615,52.5078,7606800.0
2006-08-09 15:00:00,67.95,67.97,67.72,67.76,4983900.0,52.5078,52.5233,52.3301,52.361,4983900.0
2006-08-09 15:30:00,67.76,68.61,67.6,67.75,7646900.0,52.361,53.0178,52.2374,52.3533,7646900.0
2006-08-09 16:00:00,67.76,68.76,67.67,67.69,686200.0,52.361,53.1338,52.2915,52.3069,686200.0
2006-08-10 09:30:00,67.31,67.65,67.03,67.58,8799800.0,52.0133,52.276,51.7969,52.2219,8799800.0
2006-08-10 10:00:00,67.59,67.75,67.27,67.73,5085800.0,52.2296,52.3533,51.9824,52.3378,5085800.0
2006-08-10 10:30:00,67.72,67.93,67.42,67.6,4245600.0,52.3301,52.4924,52.0983,52.2374,4245600.0
2006-08-10 11:00:00,67.61,67.96,67.48,67.84,3070300.0,52.2451,52.5156,52.1446,52.4228,3070300.0
2006-08-10 11:30:00,67.85,67.93,67.63,67.91,2063500.0,52.4306,52.4924,52.2606,52.4769,2063500.0
2006-08-10 12:00:00,67.92,67.97,67.77,67.88,1672000.0,52.4847,52.5233,52.3687,52.4537,1672000.0
2006-08-10 12:30:00,67.89,67.98,67.84,67.92,1992900.0,52.4615,52.531,52.4228,52.4847,1992900.0
2006-08-10 13:00:00,67.91,67.93,67.72,67.9,3572900.0,52.4769,52.4924,52.3301,52.4692,3572900.0
2006-08-10 13:30:00,67.9,68.4,67.89,68.29,6344600.0,52.4692,52.8556,52.4615,52.7706,6344600.0
2006-08-10 14:00:00,68.3,68.61,68.29,68.32,3088400.0,52.7783,53.0178,52.7706,52.7938,3088400.0
2006-08-10 14:30:00,68.31,68.38,68.05,68.17,2774400.0,52.786,52.8401,52.5851,52.6778,2774400.0
2006-08-10 15:00:00,68.16,68.32,68.01,68.18,2232600.0,52.6701,52.7938,52.5542,52.6856,2232600.0
2006-08-10 15:30:00,68.18,68.47,68.15,68.26,5091700.0,52.6856,52.9097,52.6624,52.7474,5091700.0
2006-08-10 16:00:00,68.26,68.29,68.15,68.27,451800.0,52.7474,52.7706,52.6624,52.7551,451800.0
2006-08-11 09:30:00,68.06,68.07,67.54,67.6,6210500.0,52.5928,52.6006,52.191,52.2374,6210500.0
2006-08-11 10:00:00,67.59,67.76,67.45,67.72,3136900.0,52.2296,52.361,52.1215,52.3301,3136900.0
2006-08-11 10:30:00,67.74,67.85,67.63,67.7,1921500.0,52.3456,52.4306,52.2606,52.3147,1921500.0
2006-08-11 11:00:00,67.71,67.79,67.49,67.55,4536100.0,52.3224,52.3842,52.1524,52.1987,4536100.0
2006-08-11 11:30:00,67.55,67.7,67.37,67.39,3661200.0,52.1987,52.3147,52.0596,52.0751,3661200.0
2006-08-11 12:00:00,67.39,67.52,67.3,67.51,2049900.0,52.0751,52.1756,52.0056,52.1678,2049900.0
2006-08-11 12:30:00,67.52,67.6,67.36,67.46,2500300.0,52.1756,52.2374,52.0519,52.1292,2500300.0
2006-08-11 13:00:00,67.45,67.5,67.23,67.28,2277500.0,52.1215,52.1601,51.9515,51.9901,2277500.0
2006-08-11 13:30:00,67.28,67.59,67.26,67.53,1945100.0,51.9901,52.2296,51.9746,52.1833,1945100.0
2006-08-11 14:00:00,67.54,67.66,67.44,67.45,3627800.0,52.191,52.2837,52.1137,52.1215,3627800.0
2006-08-11 14:30:00,67.45,67.64,67.39,67.51,1133400.0,52.1215,52.2683,52.0751,52.1678,1133400.0
2006-08-11 15:00:00,67.51,67.6,67.4,67.58,1241200.0,52.1678,52.2374,52.0828,52.2219,1241200.0
2006-08-11 15:30:00,67.58,67.72,67.48,67.56,3431800.0,52.2219,52.3301,52.1446,52.2065,3431800.0
2006-08-11 16:00:00,67.56,67.65,67.5,67.64,672000.0,52.2065,52.276,52.1601,52.2683,672000.0
2006-08-14 09:30:00,68.11,68.26,67.91,68.05,5241900.0,52.6315,52.7474,52.4769,52.5851,5241900.0
2006-08-14 10:00:00,68.05,68.11,67.94,68.02,2929800.0,52.5851,52.6315,52.5001,52.5619,2929800.0
2006-08-14 10:30:00,68.01,68.28,68.01,68.24,2289600.0,52.5542,52.7628,52.5542,52.7319,2289600.0
2006-08-14 11:00:00,68.25,68.7,68.24,68.62,5540700.0,52.7397,53.0874,52.7319,53.0256,5540700.0
2006-08-14 11:30:00,68.62,68.82,68.56,68.76,2043200.0,53.0256,53.1801,52.9792,53.1338,2043200.0
2006-08-14 12:00:00,68.76,68.8,68.7,68.75,1284900.0,53.1338,53.1647,53.0874,53.126,1284900.0
2006-08-14 12:30:00,68.75,68.76,68.62,68.63,727600.0,53.126,53.1338,53.0256,53.0333,727600.0
2006-08-14 13:00:00,68.62,68.64,68.5,68.54,1986700.0,53.0256,53.041,52.9328,52.9638,1986700.0
2006-08-14 13:30:00,68.53,68.6,68.32,68.37,1581100.0,52.956,53.0101,52.7938,52.8324,1581100.0
2006-08-14 14:00:00,68.36,68.42,68.07,68.2,2829400.0,52.8247,52.871,52.6006,52.701,2829400.0
2006-08-14 14:30:00,68.19,68.27,67.81,67.86,2314300.0,52.6933,52.7551,52.3997,52.4383,2314300.0
2006-08-14 15:00:00,67.86,67.89,67.68,67.87,3878800.0,52.4383,52.4615,52.2992,52.446,3878800.0
2006-08-14 15:30:00,67.86,67.95,67.74,67.8,3959600.0,52.4383,52.5078,52.3456,52.3919,3959600.0
2006-08-14 16:00:00,67.82,67.99,67.8,67.96,830400.0,52.4074,52.5387,52.3919,52.5156,830400.0
2006-08-15 09:30:00,69.0,69.15,68.73,68.81,6955300.0,53.3192,53.4351,53.1106,53.1724,6955300.0
2006-08-15 10:00:00,68.81,68.98,68.69,68.76,3008200.0,53.1724,53.3038,53.0797,53.1338,3008200.0
2006-08-15 10:30:00,68.76,69.08,68.76,69.05,3700400.0,53.1338,53.381,53.1338,53.3579,3700400.0
2006-08-15 11:00:00,69.06,69.2,69.04,69.13,3834200.0,53.3656,53.4738,53.3501,53.4197,3834200.0
2006-08-15 11:30:00,69.13,69.17,68.95,68.95,2336700.0,53.4197,53.4506,53.2806,53.2806,2336700.0
2006-08-15 12:00:00,68.96,69.08,68.93,69.0,1662600.0,53.2883,53.381,53.2651,53.3192,1662600.0
2006-08-15 12:30:00,68.99,69.19,68.98,69.15,1064500.0,53.3115,53.466,53.3038,53.4351,1064500.0
2006-08-15 13:00:00,69.15,69.15,68.81,68.89,1197000.0,53.4351,53.4351,53.1724,53.2342,1197000.0
2006-08-15 13:30:00,68.88,69.0,68.84,68.9,1701600.0,53.2265,53.3192,53.1956,53.2419,1701600.0
2006-08-15 14:00:00,68.91,69.19,68.8,69.12,1909100.0,53.2497,53.466,53.1647,53.4119,1909100.0
2006-08-15 14:30:00,69.12,69.35,69.1,69.35,3338600.0,53.4119,53.5897,53.3965,53.5897,3338600.0
2006-08-15 15:00:00,69.36,69.36,69.23,69.33,2850800.0,53.5974,53.5974,53.4969,53.5742,2850800.0
2006-08-15 15:30:00,69.33,69.44,69.28,69.43,4297200.0,53.5742,53.6592,53.5356,53.6515,4297200.0
2006-08-15 16:00:00,69.43,69.45,69.34,69.35,1288700.0,53.6515,53.6669,53.5819,53.5897,1288700.0
2006-08-16 09:30:00,69.87,69.98,68.88,69.77,6562400.0,53.9915,54.0765,53.2265,53.9142,6562400.0
2006-08-16 10:00:00,69.78,69.85,69.49,69.61,4353700.0,53.922,53.976,53.6979,53.7906,4353700.0
2006-08-16 10:30:00,69.61,70.09,69.58,70.02,4270900.0,53.7906,54.1615,53.7674,54.1074,4270900.0
2006-08-16 11:00:00,70.03,70.04,69.8,69.86,2104200.0,54.1151,54.1229,53.9374,53.9838,2104200.0
2006-08-16 11:30:00,69.86,70.03,69.83,69.87,1810800.0,53.9838,54.1151,53.9606,53.9915,1810800.0
2006-08-16 12:00:00,69.88,70.15,69.83,70.11,2889300.0,53.9992,54.2079,53.9606,54.177,2889300.0
2006-08-16 12:30:00,70.11,70.21,70.04,70.04,2147500.0,54.177,54.2542,54.1229,54.1229,2147500.0
2006-08-16 13:00:00,70.04,70.13,69.84,69.94,1503000.0,54.1229,54.1924,53.9683,54.0456,1503000.0
2006-08-16 13:30:00,69.95,70.06,69.88,70.02,659900.0,54.0533,54.1383,53.9992,54.1074,659900.0
2006-08-16 14:00:00,70.02,70.14,69.91,70.03,909400.0,54.1074,54.2001,54.0224,54.1151,909400.0
2006-08-16 14:30:00,70.02,70.24,70.01,70.22,1798700.0,54.1074,54.2774,54.0997,54.262,1798700.0
2006-08-16 15:00:00,70.22,70.44,70.19,70.4,3462500.0,54.262,54.432,54.2388,54.4011,3462500.0
2006-08-16 15:30:00,70.4,70.52,70.32,70.4,4994400.0,54.4011,54.4938,54.3392,54.4011,4994400.0
2006-08-16 16:00:00,70.4,70.5,70.37,70.45,625400.0,54.4011,54.4783,54.3779,54.4397,625400.0
2006-08-17 09:30:00,70.22,70.51,70.13,70.37,3174400.0,54.262,54.4861,54.1924,54.3779,3174400.0
2006-08-17 10:00:00,70.37,70.7,70.34,70.52,3772500.0,54.3779,54.6329,54.3547,54.4938,3772500.0
2006-08-17 10:30:00,70.51,70.7,70.39,70.7,3258200.0,54.4861,54.6329,54.3933,54.6329,3258200.0
2006-08-17 11:00:00,70.69,71.0,70.64,70.95,9848500.0,54.6252,54.8647,54.5865,54.8261,9848500.0
2006-08-17 11:30:00,70.96,71.04,70.81,70.84,3356600.0,54.8338,54.8956,54.7179,54.7411,3356600.0
2006-08-17 12:00:00,70.84,71.03,70.74,71.01,3132700.0,54.7411,54.8879,54.6638,54.8724,3132700.0
2006-08-17 12:30:00,71.01,71.04,70.91,71.02,1227400.0,54.8724,54.8956,54.7952,54.8802,1227400.0
2006-08-17 13:00:00,71.02,71.1,70.95,71.02,1382200.0,54.8802,54.942,54.8261,54.8802,1382200.0
2006-08-17 13:30:00,71.01,71.02,70.69,70.74,1703800.0,54.8724,54.8802,54.6252,54.6638,1703800.0
2006-08-17 14:00:00,70.74,70.78,70.47,70.47,4100600.0,54.6638,54.6947,54.4551,54.4551,4100600.0
2006-08-17 14:30:00,70.47,70.68,70.44,70.56,1708100.0,54.4551,54.6174,54.432,54.5247,1708100.0
2006-08-17 15:00:00,70.56,70.75,70.56,70.64,1451400.0,54.5247,54.6715,54.5247,54.5865,1451400.0
2006-08-17 15:30:00,70.64,70.8,70.64,70.66,3329300.0,54.5865,54.7102,54.5865,54.602,3329300.0
2006-08-17 16:00:00,70.66,70.73,70.59,70.65,547200.0,54.602,54.6561,54.5479,54.5942,547200.0
2006-08-18 09:30:00,70.8,70.92,70.04,70.04,6501900.0,54.7102,54.8029,54.1229,54.1229,6501900.0
2006-08-18 10:00:00,70.08,70.18,70.01,70.04,5444100.0,54.1538,54.2311,54.0997,54.1229,5444100.0
2006-08-18 10:30:00,70.05,70.3,70.03,70.19,2657500.0,54.1306,54.3238,54.1151,54.2388,2657500.0
2006-08-18 11:00:00,70.19,70.4,70.19,70.3,3372900.0,54.2388,54.4011,54.2388,54.3238,3372900.0
2006-08-18 11:30:00,70.31,70.42,70.22,70.39,2123800.0,54.3315,54.4165,54.262,54.3933,2123800.0
2006-08-18 12:00:00,70.39,70.46,70.34,70.45,2887100.0,54.3933,54.4474,54.3547,54.4397,2887100.0
2006-08-18 12:30:00,70.45,70.5,70.34,70.38,799100.0,54.4397,54.4783,54.3547,54.3856,799100.0
2006-08-18 13:00:00,70.39,70.5,70.32,70.37,1196400.0,54.3933,54.4783,54.3392,54.3779,1196400.0
2006-08-18 13:30:00,70.37,70.52,70.31,70.31,1039300.0,54.3779,54.4938,54.3315,54.3315,1039300.0
2006-08-18 14:00:00,70.3,70.53,70.27,70.52,1026000.0,54.3238,54.5015,54.3006,54.4938,1026000.0
2006-08-18 14:30:00,70.52,70.67,70.5,70.53,1133200.0,54.4938,54.6097,54.4783,54.5015,1133200.0
2006-08-18 15:00:00,70.53,70.77,70.51,70.76,1515600.0,54.5015,54.687,54.4861,54.6792,1515600.0
2006-08-18 15:30:00,70.75,70.94,70.73,70.76,4463700.0,54.6715,54.8183,54.6561,54.6792,4463700.0
2006-08-18 16:00:00,70.76,70.89,70.75,70.88,934700.0,54.6792,54.7797,54.6715,54.772,934700.0
2006-08-21 09:30:00,70.48,70.49,70.18,70.18,4349100.0,54.4629,54.4706,54.2311,54.2311,4349100.0
2006-08-21 10:00:00,70.19,70.39,70.12,70.22,2611300.0,54.2388,54.3933,54.1847,54.262,2611300.0
2006-08-21 10:30:00,70.22,70.38,70.2,70.25,1064500.0,54.262,54.3856,54.2465,54.2851,1064500.0
2006-08-21 11:00:00,70.24,70.24,69.98,70.04,2469000.0,54.2774,54.2774,54.0765,54.1229,2469000.0
2006-08-21 11:30:00,70.04,70.14,69.87,69.89,2828400.0,54.1229,54.2001,53.9915,54.007,2828400.0
2006-08-21 12:00:00,69.89,70.0,69.85,69.97,1049700.0,54.007,54.092,53.976,54.0688,1049700.0
2006-08-21 12:30:00,69.98,70.16,69.97,70.09,1086300.0,54.0765,54.2156,54.0688,54.1615,1086300.0
2006-08-21 13:00:00,70.09,70.21,70.06,70.07,825900.0,54.1615,54.2542,54.1383,54.1461,825900.0
2006-08-21 13:30:00,70.06,70.2,70.03,70.19,446400.0,54.1383,54.2465,54.1151,54.2388,446400.0
2006-08-21 14:00:00,70.19,70.3,70.05,70.1,1066600.0,54.2388,54.3238,54.1306,54.1692,1066600.0
2006-08-21 14:30:00,70.09,70.17,69.97,70.1,868600.0,54.1615,54.2233,54.0688,54.1692,868600.0
2006-08-21 15:00:00,70.1,70.23,70.04,70.14,745400.0,54.1692,54.2697,54.1229,54.2001,745400.0
2006-08-21 15:30:00,70.14,70.37,70.12,70.14,2430300.0,54.2001,54.3779,54.1847,54.2001,2430300.0
2006-08-21 16:00:00,70.15,70.34,70.14,70.21,1081700.0,54.2079,54.3547,54.2001,54.2542,1081700.0
2006-08-22 09:30:00,70.1,70.35,69.97,70.28,2563800.0,54.1692,54.3624,54.0688,54.3083,2563800.0
2006-08-22 10:00:00,70.28,70.43,70.11,70.34,2221000.0,54.3083,54.4242,54.177,54.3547,2221000.0
2006-08-22 10:30:00,70.33,70.41,70.27,70.38,1218400.0,54.347,54.4088,54.3006,54.3856,1218400.0
2006-08-22 11:00:00,70.37,70.56,70.29,70.55,1403900.0,54.3779,54.5247,54.3161,54.517,1403900.0
2006-08-22 11:30:00,70.55,70.62,70.51,70.53,1220600.0,54.517,54.5711,54.4861,54.5015,1220600.0
2006-08-22 12:00:00,70.53,70.6,70.47,70.48,915000.0,54.5015,54.5556,54.4551,54.4629,915000.0
2006-08-22 12:30:00,70.47,70.6,70.43,70.57,583000.0,54.4551,54.5556,54.4242,54.5324,583000.0
2006-08-22 13:00:00,70.57,70.57,70.15,70.22,2888200.0,54.5324,54.5324,54.2079,54.262,2888200.0
2006-08-22 13:30:00,70.22,70.26,69.99,70.16,2606800.0,54.262,54.2929,54.0842,54.2156,2606800.0
2006-08-22 14:00:00,70.16,70.19,70.0,70.17,888100.0,54.2156,54.2388,54.092,54.2233,888100.0
2006-08-22 14:30:00,70.17,70.33,70.12,70.32,1181400.0,54.2233,54.347,54.1847,54.3392,1181400.0
2006-08-22 15:00:00,70.33,70.44,70.3,70.3,1185800.0,54.347,54.432,54.3238,54.3238,1185800.0
2006-08-22 15:30:00,70.31,70.44,70.3,70.42,2180800.0,54.3315,54.432,54.3238,54.4165,2180800.0
2006-08-22 16:00:00,70.43,70.48,70.43,70.44,189400.0,54.4242,54.4629,54.4242,54.432,189400.0
2006-08-23 09:30:00,70.5,70.8,70.5,70.6,1926000.0,54.4783,54.7102,54.4783,54.5556,1926000.0
2006-08-23 10:00:00,70.6,70.6,70.02,70.08,4207200.0,54.5556,54.5556,54.1074,54.1538,4207200.0
2006-08-23 10:30:00,70.08,70.17,69.7,69.78,5270600.0,54.1538,54.2233,53.8601,53.922,5270600.0
2006-08-23 11:00:00,69.79,69.8,69.52,69.71,3853500.0,53.9297,53.9374,53.721,53.8679,3853500.0
2006-08-23 11:30:00,69.71,69.95,69.61,69.66,1594400.0,53.8679,54.0533,53.7906,53.8292,1594400.0
2006-08-23 12:00:00,69.66,69.76,69.55,69.6,1277800.0,53.8292,53.9065,53.7442,53.7829,1277800.0
2006-08-23 12:30:00,69.6,69.77,69.59,69.71,722800.0,53.7829,53.9142,53.7751,53.8679,722800.0
2006-08-23 13:00:00,69.71,69.71,69.59,69.65,619400.0,53.8679,53.8679,53.7751,53.8215,619400.0
2006-08-23 13:30:00,69.65,69.65,69.25,69.33,3393800.0,53.8215,53.8215,53.5124,53.5742,3393800.0
2006-08-23 14:00:00,69.32,69.39,69.27,69.3,1622800.0,53.5665,53.6206,53.5279,53.551,1622800.0
2006-08-23 14:30:00,69.3,69.45,69.24,69.26,1914900.0,53.551,53.6669,53.5047,53.5201,1914900.0
2006-08-23 15:00:00,69.26,69.46,69.2,69.44,1774100.0,53.5201,53.6747,53.4738,53.6592,1774100.0
2006-08-23 15:30:00,69.44,69.59,69.34,69.49,4386300.0,53.6592,53.7751,53.5819,53.6979,4386300.0
2006-08-23 16:00:00,69.49,69.6,69.45,69.53,662600.0,53.6979,53.7829,53.6669,53.7288,662600.0
2006-08-24 09:30:00,69.72,69.87,69.61,69.81,4068100.0,53.8756,53.9915,53.7906,53.9451,4068100.0
2006-08-24 10:00:00,69.8,69.8,69.41,69.43,4509600.0,53.9374,53.9374,53.636,53.6515,4509600.0
2006-08-24 10:30:00,69.43,69.43,69.14,69.32,2502500.0,53.6515,53.6515,53.4274,53.5665,2502500.0
2006-08-24 11:00:00,69.31,69.44,69.2,69.24,2874300.0,53.5588,53.6592,53.4738,53.5047,2874300.0
2006-08-24 11:30:00,69.23,69.29,69.07,69.14,2163500.0,53.4969,53.5433,53.3733,53.4274,2163500.0
2006-08-24 12:00:00,69.13,69.14,68.91,69.01,3213400.0,53.4197,53.4274,53.2497,53.3269,3213400.0
2006-08-24 12:30:00,69.0,69.1,68.96,69.07,1432900.0,53.3192,53.3965,53.2883,53.3733,1432900.0
2006-08-24 13:00:00,69.07,69.33,68.98,69.28,1702100.0,53.3733,53.5742,53.3038,53.5356,1702100.0
2006-08-24 13:30:00,69.28,69.43,69.2,69.38,965900.0,53.5356,53.6515,53.4738,53.6129,965900.0
2006-08-24 14:00:00,69.38,69.66,69.36,69.49,2884100.0,53.6129,53.8292,53.5974,53.6979,2884100.0
2006-08-24 14:30:00,69.49,69.61,69.41,69.59,1495900.0,53.6979,53.7906,53.636,53.7751,1495900.0
2006-08-24 15:00:00,69.58,69.6,69.3,69.44,1539000.0,53.7674,53.7829,53.551,53.6592,1539000.0
2006-08-24 15:30:00,69.43,69.61,69.38,69.54,2055100.0,53.6515,53.7906,53.6129,53.7365,2055100.0
2006-08-24 16:00:00,69.54,69.56,69.42,69.48,268800.0,53.7365,53.752,53.6438,53.6901,268800.0
2006-08-25 09:30:00,69.38,69.95,69.23,69.89,3103400.0,53.6129,54.0533,53.4969,54.007,3103400.0
2006-08-25 10:00:00,69.9,70.09,69.74,69.79,5429400.0,54.0147,54.1615,53.891,53.9297,5429400.0
2006-08-25 10:30:00,69.8,69.81,69.5,69.54,1881100.0,53.9374,53.9451,53.7056,53.7365,1881100.0
2006-08-25 11:00:00,69.53,69.57,69.35,69.5,904300.0,53.7288,53.7597,53.5897,53.7056,904300.0
2006-08-25 11:30:00,69.51,69.51,69.26,69.42,2082600.0,53.7133,53.7133,53.5201,53.6438,2082600.0
2006-08-25 12:00:00,69.43,69.5,69.36,69.48,584300.0,53.6515,53.7056,53.5974,53.6901,584300.0
2006-08-25 12:30:00,69.47,69.55,69.3,69.4,842900.0,53.6824,53.7442,53.551,53.6283,842900.0
2006-08-25 13:00:00,69.39,69.49,69.32,69.44,544200.0,53.6206,53.6979,53.5665,53.6592,544200.0
2006-08-25 13:30:00,69.44,69.52,69.38,69.46,391500.0,53.6592,53.721,53.6129,53.6747,391500.0
2006-08-25 14:00:00,69.46,69.53,69.35,69.52,950700.0,53.6747,53.7288,53.5897,53.721,950700.0
2006-08-25 14:30:00,69.52,69.64,69.49,69.59,746300.0,53.721,53.8138,53.6979,53.7751,746300.0
2006-08-25 15:00:00,69.59,69.69,69.53,69.64,915900.0,53.7751,53.8524,53.7288,53.8138,915900.0
2006-08-25 15:30:00,69.64,69.74,69.5,69.5,1900500.0,53.8138,53.891,53.7056,53.7056,1900500.0
2006-08-25 16:00:00,69.49,69.6,69.48,69.58,570300.0,53.6979,53.7829,53.6901,53.7674,570300.0
2006-08-28 09:30:00,69.54,69.94,69.52,69.82,3898900.0,53.7365,54.0456,53.721,53.9529,3898900.0
2006-08-28 10:00:00,69.84,70.16,69.84,70.14,2940500.0,53.9683,54.2156,53.9683,54.2001,2940500.0
2006-08-28 10:30:00,70.14,70.28,70.14,70.23,2952400.0,54.2001,54.3083,54.2001,54.2697,2952400.0
2006-08-28 11:00:00,70.22,70.3,70.11,70.15,2206400.0,54.262,54.3238,54.177,54.2079,2206400.0
2006-08-28 11:30:00,70.16,70.35,70.09,70.26,1486900.0,54.2156,54.3624,54.1615,54.2929,1486900.0
2006-08-28 12:00:00,70.26,70.37,70.21,70.26,1638000.0,54.2929,54.3779,54.2542,54.2929,1638000.0
2006-08-28 12:30:00,70.26,70.33,70.24,70.25,932600.0,54.2929,54.347,54.2774,54.2851,932600.0
2006-08-28 13:00:00,70.24,70.26,70.19,70.24,549700.0,54.2774,54.2929,54.2388,54.2774,549700.0
2006-08-28 13:30:00,70.23,70.4,70.15,70.39,1464200.0,54.2697,54.4011,54.2079,54.3933,1464200.0
2006-08-28 14:00:00,70.4,70.47,70.3,70.34,1424700.0,54.4011,54.4551,54.3238,54.3547,1424700.0
2006-08-28 14:30:00,70.33,70.4,70.27,70.38,1404300.0,54.347,54.4011,54.3006,54.3856,1404300.0
2006-08-28 15:00:00,70.4,70.43,70.28,70.35,1136600.0,54.4011,54.4242,54.3083,54.3624,1136600.0
2006-08-28 15:30:00,70.35,70.37,70.18,70.27,3250500.0,54.3624,54.3779,54.2311,54.3006,3250500.0
2006-08-28 16:00:00,70.29,70.47,70.29,70.35,1151300.0,54.3161,54.4551,54.3161,54.3624,1151300.0
2006-08-29 09:30:00,70.51,70.6,70.36,70.6,3566700.0,54.4861,54.5556,54.3701,54.5556,3566700.0
2006-08-29 10:00:00,70.59,70.59,70.08,70.16,4446900.0,54.5479,54.5479,54.1538,54.2156,4446900.0
2006-08-29 10:30:00,70.15,70.18,70.0,70.13,2763100.0,54.2079,54.2311,54.092,54.1924,2763100.0
2006-08-29 11:00:00,70.13,70.2,70.06,70.11,971100.0,54.1924,54.2465,54.1383,54.177,971100.0
2006-08-29 11:30:00,70.11,70.11,69.88,69.93,2156400.0,54.177,54.177,53.9992,54.0379,2156400.0
2006-08-29 12:00:00,69.94,70.07,69.92,70.06,732400.0,54.0456,54.1461,54.0301,54.1383,732400.0
2006-08-29 12:30:00,70.06,70.11,70.01,70.03,403600.0,54.1383,54.177,54.0997,54.1151,403600.0
2006-08-29 13:00:00,70.03,70.2,70.02,70.16,702100.0,54.1151,54.2465,54.1074,54.2156,702100.0
2006-08-29 13:30:00,70.16,70.25,70.1,70.16,1009200.0,54.2156,54.2851,54.1692,54.2156,1009200.0
2006-08-29 14:00:00,70.17,70.83,69.98,70.58,7436800.0,54.2233,54.7333,54.0765,54.5401,7436800.0
2006-08-29 14:30:00,70.58,70.92,70.58,70.83,4793600.0,54.5401,54.8029,54.5401,54.7333,4793600.0
2006-08-29 15:00:00,70.83,71.04,70.64,71.0,5191000.0,54.7333,54.8956,54.5865,54.8647,5191000.0
2006-08-29 15:30:00,71.0,71.22,70.99,71.17,9321500.0,54.8647,55.0347,54.857,54.9961,9321500.0
2006-08-29 16:00:00,71.18,71.21,71.14,71.21,936100.0,55.0038,55.027,54.9729,55.027,936100.0
2006-08-30 09:30:00,71.31,71.4,71.04,71.13,2595900.0,55.1043,55.1738,54.8956,54.9652,2595900.0
2006-08-30 10:00:00,71.11,71.62,71.09,71.57,5656700.0,54.9497,55.3438,54.9342,55.3052,5656700.0
2006-08-30 10:30:00,71.57,71.8,71.52,71.74,5121700.0,55.3052,55.4829,55.2665,55.4365,5121700.0
2006-08-30 11:00:00,71.74,72.0,71.66,71.84,1488000.0,55.4365,55.6374,55.3747,55.5138,1488000.0
2006-08-30 11:30:00,71.82,71.84,71.48,71.6,3451700.0,55.4983,55.5138,55.2356,55.3283,3451700.0
2006-08-30 12:00:00,71.6,71.68,71.5,71.53,1058900.0,55.3283,55.3902,55.2511,55.2743,1058900.0
2006-08-30 12:30:00,71.53,71.83,71.51,71.77,1436700.0,55.2743,55.5061,55.2588,55.4597,1436700.0
2006-08-30 13:00:00,71.76,71.86,71.14,71.75,2753300.0,55.452,55.5293,54.9729,55.4443,2753300.0
2006-08-30 13:30:00,71.75,71.91,71.74,71.81,3132200.0,55.4443,55.5679,55.4365,55.4906,3132200.0
2006-08-30 14:00:00,71.81,71.84,71.7,71.82,2165200.0,55.4906,55.5138,55.4056,55.4983,2165200.0
2006-08-30 14:30:00,71.82,71.83,71.51,71.62,4374200.0,55.4983,55.5061,55.2588,55.3438,4374200.0
2006-08-30 15:00:00,71.63,71.85,71.61,71.84,1466100.0,55.3515,55.5215,55.3361,55.5138,1466100.0
2006-08-30 15:30:00,71.84,71.95,71.7,71.71,4138300.0,55.5138,55.5988,55.4056,55.4133,4138300.0
2006-08-30 16:00:00,71.72,71.77,71.69,71.77,499000.0,55.4211,55.4597,55.3979,55.4597,499000.0
2006-08-31 09:30:00,71.96,72.12,71.86,72.08,5907600.0,55.6065,55.7302,55.5293,55.6993,5907600.0
2006-08-31 10:00:00,72.08,72.24,71.92,71.96,3862100.0,55.6993,55.8229,55.5756,55.6065,3862100.0
2006-08-31 10:30:00,71.96,71.96,71.79,71.9,3404700.0,55.6065,55.6065,55.4752,55.5602,3404700.0
2006-08-31 11:00:00,71.9,72.01,71.77,71.79,2692600.0,55.5602,55.6452,55.4597,55.4752,2692600.0
2006-08-31 11:30:00,71.8,71.86,71.73,71.79,1127400.0,55.4829,55.5293,55.4288,55.4752,1127400.0
2006-08-31 12:00:00,71.79,71.87,71.74,71.81,931000.0,55.4752,55.537,55.4365,55.4906,931000.0
2006-08-31 12:30:00,71.81,71.99,71.78,71.9,1213300.0,55.4906,55.6297,55.4674,55.5602,1213300.0
2006-08-31 13:00:00,71.9,71.96,71.82,71.91,926600.0,55.5602,55.6065,55.4983,55.5679,926600.0
2006-08-31 13:30:00,71.9,71.96,71.82,71.84,488900.0,55.5602,55.6065,55.4983,55.5138,488900.0
2006-08-31 14:00:00,71.85,71.97,71.8,71.94,994500.0,55.5215,55.6143,55.4829,55.5911,994500.0
2006-08-31 14:30:00,71.95,72.06,71.88,72.03,1138200.0,55.5988,55.6838,55.5447,55.6606,1138200.0
2006-08-31 15:00:00,72.04,72.1,71.95,72.04,1840900.0,55.6684,55.7147,55.5988,55.6684,1840900.0
2006-08-31 15:30:00,72.04,72.05,71.64,71.65,4389600.0,55.6684,55.6761,55.3593,55.367,4389600.0
2006-08-31 16:00:00,71.65,71.72,71.57,71.69,1496600.0,55.367,55.4211,55.3052,55.3979,1496600.0
2006-09-01 09:30:00,72.08,72.17,71.03,71.94,3438400.0,55.6993,55.7688,54.8879,55.5911,3438400.0
2006-09-01 10:00:00,71.93,71.94,71.46,71.6,3946200.0,55.5834,55.5911,55.2202,55.3283,3946200.0
2006-09-01 10:30:00,71.59,71.79,71.51,71.71,1184400.0,55.3206,55.4752,55.2588,55.4133,1184400.0
2006-09-01 11:00:00,71.71,71.8,71.64,71.78,1331000.0,55.4133,55.4829,55.3593,55.4674,1331000.0
2006-09-01 11:30:00,71.78,71.97,71.75,71.97,1925000.0,55.4674,55.6143,55.4443,55.6143,1925000.0
2006-09-01 12:00:00,71.96,72.04,71.88,72.03,1535700.0,55.6065,55.6684,55.5447,55.6606,1535700.0
2006-09-01 12:30:00,72.03,72.14,71.99,72.11,1461400.0,55.6606,55.7456,55.6297,55.7224,1461400.0
2006-09-01 13:00:00,72.1,72.2,72.02,72.09,1193800.0,55.7147,55.792,55.6529,55.707,1193800.0
2006-09-01 13:30:00,72.08,72.15,71.96,72.02,532200.0,55.6993,55.7534,55.6065,55.6529,532200.0
2006-09-01 14:00:00,72.02,72.02,71.91,71.96,550300.0,55.6529,55.6529,55.5679,55.6065,550300.0
2006-09-01 14:30:00,71.95,71.95,71.77,71.85,1686400.0,55.5988,55.5988,55.4597,55.5215,1686400.0
2006-09-01 15:00:00,71.85,71.99,71.8,71.95,952300.0,55.5215,55.6297,55.4829,55.5988,952300.0
2006-09-01 15:30:00,71.95,71.96,71.77,71.78,1503700.0,55.5988,55.6065,55.4597,55.4674,1503700.0
2006-09-01 16:00:00,71.78,72.0,71.76,71.79,902600.0,55.4674,55.6374,55.452,55.4752,902600.0
2006-09-05 09:30:00,71.93,72.06,71.7,71.91,4784900.0,55.5834,55.6838,55.4056,55.5679,4784900.0
2006-09-05 10:00:00,71.91,72.31,71.85,72.2,3871000.0,55.5679,55.877,55.5215,55.792,3871000.0
2006-09-05 10:30:00,72.2,72.2,71.94,72.02,2692100.0,55.792,55.792,55.5911,55.6529,2692100.0
2006-09-05 11:00:00,72.02,72.31,72.01,72.31,2160100.0,55.6529,55.877,55.6452,55.877,2160100.0
2006-09-05 11:30:00,72.3,72.52,72.3,72.45,3272300.0,55.8693,56.0393,55.8693,55.9852,3272300.0
2006-09-05 12:00:00,72.45,72.5,72.41,72.46,1100800.0,55.9852,56.0238,55.9543,55.9929,1100800.0
2006-09-05 12:30:00,72.46,72.47,72.27,72.28,1986600.0,55.9929,56.0006,55.8461,55.8538,1986600.0
2006-09-05 13:00:00,72.28,72.32,72.17,72.29,1097300.0,55.8538,55.8847,55.7688,55.8615,1097300.0
2006-09-05 13:30:00,72.29,72.32,72.07,72.13,2071900.0,55.8615,55.8847,55.6915,55.7379,2071900.0
2006-09-05 14:00:00,72.14,72.4,72.07,72.33,2316300.0,55.7456,55.9465,55.6915,55.8924,2316300.0
2006-09-05 14:30:00,72.34,72.47,72.24,72.42,2204700.0,55.9002,56.0006,55.8229,55.962,2204700.0
2006-09-05 15:00:00,72.43,72.45,71.67,72.28,888600.0,55.9697,55.9852,55.3824,55.8538,888600.0
2006-09-05 15:30:00,72.29,72.47,72.28,72.41,2624100.0,55.8615,56.0006,55.8538,55.9543,2624100.0
2006-09-05 16:00:00,72.39,72.45,72.39,72.45,422800.0,55.9388,55.9852,55.9388,55.9852,422800.0
2006-09-06 09:30:00,71.92,71.93,71.46,71.52,4440400.0,55.5756,55.5834,55.2202,55.2665,4440400.0
2006-09-06 10:00:00,71.52,71.72,71.5,71.64,2769800.0,55.2665,55.4211,55.2511,55.3593,2769800.0
2006-09-06 10:30:00,71.64,71.64,71.27,71.37,1931700.0,55.3593,55.3593,55.0733,55.1506,1931700.0
2006-09-06 11:00:00,71.37,71.49,71.33,71.4,2233200.0,55.1506,55.2433,55.1197,55.1738,2233200.0
2006-09-06 11:30:00,71.4,71.4,71.11,71.11,2815900.0,55.1738,55.1738,54.9497,54.9497,2815900.0
2006-09-06 12:00:00,71.12,71.19,71.07,71.18,2204500.0,54.9574,55.0115,54.9188,55.0038,2204500.0
2006-09-06 12:30:00,71.18,71.3,71.13,71.23,1696900.0,55.0038,55.0965,54.9652,55.0424,1696900.0
2006-09-06 13:00:00,71.23,71.33,71.19,71.32,1137000.0,55.0424,55.1197,55.0115,55.112,1137000.0
2006-09-06 13:30:00,71.31,71.44,71.29,71.42,976100.0,55.1043,55.2047,55.0888,55.1893,976100.0
2006-09-06 14:00:00,71.42,71.45,71.12,71.25,1681900.0,55.1893,55.2124,54.9574,55.0579,1681900.0
2006-09-06 14:30:00,71.25,71.32,71.01,71.06,1738800.0,55.0579,55.112,54.8724,54.9111,1738800.0
2006-09-06 15:00:00,71.05,71.19,70.98,71.0,2283300.0,54.9033,55.0115,54.8492,54.8647,2283300.0
2006-09-06 15:30:00,71.02,71.07,70.85,70.9,4614600.0,54.8802,54.9188,54.7488,54.7874,4614600.0
2006-09-06 16:00:00,70.9,70.92,70.84,70.89,714200.0,54.7874,54.8029,54.7411,54.7797,714200.0
2006-09-07 09:30:00,70.53,70.61,70.36,70.42,3682600.0,54.5015,54.5633,54.3701,54.4165,3682600.0
2006-09-07 10:00:00,70.43,70.43,70.06,70.19,4559900.0,54.4242,54.4242,54.1383,54.2388,4559900.0
2006-09-07 10:30:00,70.19,70.41,70.14,70.33,3452500.0,54.2388,54.4088,54.2001,54.347,3452500.0
2006-09-07 11:00:00,70.33,70.54,70.33,70.46,1888400.0,54.347,54.5092,54.347,54.4474,1888400.0
2006-09-07 11:30:00,70.46,70.79,70.46,70.77,1809700.0,54.4474,54.7024,54.4474,54.687,1809700.0
2006-09-07 12:00:00,70.75,70.91,70.62,70.65,3685300.0,54.6715,54.7952,54.5711,54.5942,3685300.0
2006-09-07 12:30:00,70.64,70.73,70.46,70.49,2032500.0,54.5865,54.6561,54.4474,54.4706,2032500.0
2006-09-07 13:00:00,70.5,70.64,70.42,70.57,671600.0,54.4783,54.5865,54.4165,54.5324,671600.0
2006-09-07 13:30:00,70.58,71.12,70.53,70.99,5112300.0,54.5401,54.9574,54.5015,54.857,5112300.0
2006-09-07 14:00:00,70.98,70.98,70.75,70.85,1960400.0,54.8492,54.8492,54.6715,54.7488,1960400.0
2006-09-07 14:30:00,70.84,70.88,70.61,70.84,1917200.0,54.7411,54.772,54.5633,54.7411,1917200.0
2006-09-07 15:00:00,70.84,70.85,70.37,70.52,3665200.0,54.7411,54.7488,54.3779,54.4938,3665200.0
2006-09-07 15:30:00,70.52,70.52,70.21,70.28,6605900.0,54.4938,54.4938,54.2542,54.3083,6605900.0
2006-09-07 16:00:00,70.27,70.33,70.24,70.27,838100.0,54.3006,54.347,54.2774,54.3006,838100.0
2006-09-08 09:30:00,70.53,70.63,70.21,70.35,3319200.0,54.5015,54.5788,54.2542,54.3624,3319200.0
2006-09-08 10:00:00,70.35,70.41,70.17,70.41,2534700.0,54.3624,54.4088,54.2233,54.4088,2534700.0
2006-09-08 10:30:00,70.41,70.49,70.21,70.48,2007700.0,54.4088,54.4706,54.2542,54.4629,2007700.0
2006-09-08 11:00:00,70.48,70.5,70.35,70.43,816800.0,54.4629,54.4783,54.3624,54.4242,816800.0
2006-09-08 11:30:00,70.43,70.47,70.3,70.35,815600.0,54.4242,54.4551,54.3238,54.3624,815600.0
2006-09-08 12:00:00,70.35,70.38,70.26,70.31,2054700.0,54.3624,54.3856,54.2929,54.3315,2054700.0
2006-09-08 12:30:00,70.3,70.49,70.27,70.47,1210800.0,54.3238,54.4706,54.3006,54.4551,1210800.0
2006-09-08 13:00:00,70.47,70.55,70.38,70.49,1025900.0,54.4551,54.517,54.3856,54.4706,1025900.0
2006-09-08 13:30:00,70.49,70.64,70.41,70.63,1301300.0,54.4706,54.5865,54.4088,54.5788,1301300.0
2006-09-08 14:00:00,70.64,70.68,70.46,70.53,1612000.0,54.5865,54.6174,54.4474,54.5015,1612000.0
2006-09-08 14:30:00,70.53,70.55,70.45,70.51,976200.0,54.5015,54.517,54.4397,54.4861,976200.0
2006-09-08 15:00:00,70.51,70.64,70.38,70.59,1264400.0,54.4861,54.5865,54.3856,54.5479,1264400.0
2006-09-08 15:30:00,70.59,70.6,70.43,70.53,2368400.0,54.5479,54.5556,54.4242,54.5015,2368400.0
2006-09-08 16:00:00,70.54,70.57,70.49,70.56,513500.0,54.5092,54.5324,54.4706,54.5247,513500.0
2006-09-11 09:30:00,70.13,70.34,69.9,70.05,3949400.0,54.1924,54.3547,54.0147,54.1306,3949400.0
2006-09-11 10:00:00,70.05,70.15,69.25,69.76,2322300.0,54.1306,54.2079,53.5124,53.9065,2322300.0
2006-09-11 10:30:00,69.75,69.9,69.65,69.87,5747000.0,53.8988,54.0147,53.8215,53.9915,5747000.0
2006-09-11 11:00:00,69.87,70.19,69.78,70.17,2993100.0,53.9915,54.2388,53.922,54.2233,2993100.0
2006-09-11 11:30:00,70.17,70.26,70.0,70.06,2092500.0,54.2233,54.2929,54.092,54.1383,2092500.0
2006-09-11 12:00:00,70.06,70.62,70.05,70.6,6670500.0,54.1383,54.5711,54.1306,54.5556,6670500.0
2006-09-11 12:30:00,70.6,70.61,70.4,70.5,2285400.0,54.5556,54.5633,54.4011,54.4783,2285400.0
2006-09-11 13:00:00,70.5,70.83,70.5,70.81,3929500.0,54.4783,54.7333,54.4783,54.7179,3929500.0
2006-09-11 13:30:00,70.81,70.84,70.63,70.63,2716800.0,54.7179,54.7411,54.5788,54.5788,2716800.0
2006-09-11 14:00:00,70.63,70.74,70.51,70.54,2417100.0,54.5788,54.6638,54.4861,54.5092,2417100.0
2006-09-11 14:30:00,70.54,70.65,70.47,70.65,976800.0,54.5092,54.5942,54.4551,54.5942,976800.0
2006-09-11 15:00:00,70.65,70.65,70.24,70.36,2026300.0,54.5942,54.5942,54.2774,54.3701,2026300.0
2006-09-11 15:30:00,70.36,70.53,70.28,70.48,3260500.0,54.3701,54.5015,54.3083,54.4629,3260500.0
2006-09-11 16:00:00,70.48,70.56,70.45,70.47,254500.0,54.4629,54.5247,54.4397,54.4551,254500.0
2006-09-12 09:30:00,70.64,70.85,70.58,70.81,3487700.0,54.5865,54.7488,54.5401,54.7179,3487700.0
2006-09-12 10:00:00,70.81,71.1,70.75,71.05,3696700.0,54.7179,54.942,54.6715,54.9033,3696700.0
2006-09-12 10:30:00,71.05,71.12,70.98,71.1,1555800.0,54.9033,54.9574,54.8492,54.942,1555800.0
2006-09-12 11:00:00,71.11,71.32,71.1,71.25,3029400.0,54.9497,55.112,54.942,55.0579,3029400.0
2006-09-12 11:30:00,71.26,71.46,71.25,71.41,2255300.0,55.0656,55.2202,55.0579,55.1815,2255300.0
2006-09-12 12:00:00,71.41,71.43,71.31,71.39,1509300.0,55.1815,55.197,55.1043,55.1661,1509300.0
2006-09-12 12:30:00,71.38,71.56,71.29,71.52,1617600.0,55.1583,55.2974,55.0888,55.2665,1617600.0
2006-09-12 13:00:00,71.53,71.59,71.37,71.38,1802900.0,55.2743,55.3206,55.1506,55.1583,1802900.0
2006-09-12 13:30:00,71.39,71.82,71.39,71.71,3997100.0,55.1661,55.4983,55.1661,55.4133,3997100.0
2006-09-12 14:00:00,71.72,71.87,71.62,71.86,2564100.0,55.4211,55.537,55.3438,55.5293,2564100.0
2006-09-12 14:30:00,71.86,72.29,71.85,72.27,5898600.0,55.5293,55.8615,55.5215,55.8461,5898600.0
2006-09-12 15:00:00,72.26,72.28,72.11,72.19,4521800.0,55.8384,55.8538,55.7224,55.7843,4521800.0
2006-09-12 15:30:00,72.18,74.19,71.99,72.11,4855300.0,55.7765,57.3297,55.6297,55.7224,4855300.0
2006-09-12 16:00:00,72.14,72.21,72.1,72.17,1281300.0,55.7456,55.7997,55.7147,55.7688,1281300.0
2006-09-13 09:30:00,72.16,72.5,72.0,72.38,3225200.0,55.7611,56.0238,55.6374,55.9311,3225200.0
2006-09-13 10:00:00,72.37,72.48,72.24,72.46,2217800.0,55.9234,56.0084,55.8229,55.9929,2217800.0
2006-09-13 10:30:00,72.47,72.47,72.03,72.22,2494800.0,56.0006,56.0006,55.6606,55.8074,2494800.0
2006-09-13 11:00:00,72.22,72.45,72.19,72.43,1808300.0,55.8074,55.9852,55.7843,55.9697,1808300.0
2006-09-13 11:30:00,72.43,72.55,72.34,72.53,1586700.0,55.9697,56.0625,55.9002,56.047,1586700.0
2006-09-13 12:00:00,72.54,72.75,72.41,72.65,3999400.0,56.0547,56.217,55.9543,56.1397,3999400.0
2006-09-13 12:30:00,72.65,72.68,72.54,72.58,1524800.0,56.1397,56.1629,56.0547,56.0856,1524800.0
2006-09-13 13:00:00,72.58,72.64,72.54,72.57,796900.0,56.0856,56.132,56.0547,56.0779,796900.0
2006-09-13 13:30:00,72.56,72.75,72.56,72.67,1829800.0,56.0702,56.217,56.0702,56.1552,1829800.0
2006-09-13 14:00:00,72.66,72.81,72.65,72.65,2156000.0,56.1475,56.2634,56.1397,56.1397,2156000.0
2006-09-13 14:30:00,72.65,72.88,72.6,72.84,3016300.0,56.1397,56.3175,56.1011,56.2865,3016300.0
2006-09-13 15:00:00,72.85,72.86,72.44,72.53,5178200.0,56.2943,56.302,55.9774,56.047,5178200.0
2006-09-13 15:30:00,72.53,72.8,72.5,72.71,3480600.0,56.047,56.2556,56.0238,56.1861,3480600.0
2006-09-13 16:00:00,72.7,72.76,72.67,72.72,704000.0,56.1784,56.2247,56.1552,56.1938,704000.0
2006-09-14 09:30:00,72.48,72.59,72.15,72.33,4252200.0,56.0084,56.0934,55.7534,55.8924,4252200.0
2006-09-14 10:00:00,72.31,72.39,72.14,72.18,3726800.0,55.877,55.9388,55.7456,55.7765,3726800.0
2006-09-14 10:30:00,72.18,72.33,72.01,72.21,3132800.0,55.7765,55.8924,55.6452,55.7997,3132800.0
2006-09-14 11:00:00,72.22,72.55,72.18,72.48,2984500.0,55.8074,56.0625,55.7765,56.0084,2984500.0
2006-09-14 11:30:00,72.49,72.5,72.31,72.43,1475700.0,56.0161,56.0238,55.877,55.9697,1475700.0
2006-09-14 12:00:00,72.43,72.47,72.25,72.4,1640700.0,55.9697,56.0006,55.8306,55.9465,1640700.0
2006-09-14 12:30:00,72.39,72.55,72.33,72.46,1038000.0,55.9388,56.0625,55.8924,55.9929,1038000.0
2006-09-14 13:00:00,72.45,72.45,72.28,72.38,611600.0,55.9852,55.9852,55.8538,55.9311,611600.0
2006-09-14 13:30:00,72.38,72.52,72.33,72.4,711000.0,55.9311,56.0393,55.8924,55.9465,711000.0
2006-09-14 14:00:00,72.4,72.45,72.33,72.42,1615100.0,55.9465,55.9852,55.8924,55.962,1615100.0
2006-09-14 14:30:00,72.43,72.51,72.2,72.24,2524000.0,55.9697,56.0315,55.792,55.8229,2524000.0
2006-09-14 15:00:00,72.24,72.31,72.09,72.3,2792600.0,55.8229,55.877,55.707,55.8693,2792600.0
2006-09-14 15:30:00,72.29,72.46,72.26,72.38,3409800.0,55.8615,55.9929,55.8384,55.9311,3409800.0
2006-09-14 16:00:00,72.38,72.5,72.38,72.5,944500.0,55.9311,56.0238,55.9311,56.0238,944500.0
2006-09-15 09:30:00,73.0,73.02,72.54,72.59,5532900.0,56.4102,56.4256,56.0547,56.0934,5532900.0
2006-09-15 10:00:00,72.59,73.01,72.51,72.91,4111200.0,56.0934,56.4179,56.0315,56.3406,4111200.0
2006-09-15 10:30:00,72.91,72.96,72.58,72.67,2086200.0,56.3406,56.3793,56.0856,56.1552,2086200.0
2006-09-15 11:00:00,72.66,72.77,72.3,72.39,2850700.0,56.1475,56.2325,55.8693,55.9388,2850700.0
2006-09-15 11:30:00,72.38,72.57,72.36,72.49,883500.0,55.9311,56.0779,55.9156,56.0161,883500.0
2006-09-15 12:00:00,72.5,72.65,72.38,72.48,2052600.0,56.0238,56.1397,55.9311,56.0084,2052600.0
2006-09-15 12:30:00,72.49,72.51,72.17,72.23,2189800.0,56.0161,56.0315,55.7688,55.8152,2189800.0
2006-09-15 13:00:00,72.24,72.54,72.23,72.38,2499200.0,55.8229,56.0547,55.8152,55.9311,2499200.0
2006-09-15 13:30:00,72.39,72.71,72.37,72.59,2468000.0,55.9388,56.1861,55.9234,56.0934,2468000.0
2006-09-15 14:00:00,72.59,72.76,72.58,72.66,1133000.0,56.0934,56.2247,56.0856,56.1475,1133000.0
2006-09-15 14:30:00,72.65,72.8,72.52,72.6,1927500.0,56.1397,56.2556,56.0393,56.1011,1927500.0
2006-09-15 15:00:00,72.6,72.74,72.58,72.69,994200.0,56.1011,56.2093,56.0856,56.1706,994200.0
2006-09-15 15:30:00,72.7,72.72,72.55,72.59,4010900.0,56.1784,56.1938,56.0625,56.0934,4010900.0
2006-09-15 16:00:00,72.6,72.62,72.54,72.54,1940900.0,56.1011,56.1165,56.0547,56.0547,1940900.0
2006-09-18 09:30:00,72.35,72.58,72.14,72.55,6083700.0,55.9079,56.0856,55.7456,56.0625,6083700.0
2006-09-18 10:00:00,72.54,72.75,72.38,72.57,3549200.0,56.0547,56.217,55.9311,56.0779,3549200.0
2006-09-18 10:30:00,72.57,72.7,72.4,72.42,2634700.0,56.0779,56.1784,55.9465,55.962,2634700.0
2006-09-18 11:00:00,72.41,72.68,72.38,72.68,1019100.0,55.9543,56.1629,55.9311,56.1629,1019100.0
2006-09-18 11:30:00,72.67,72.95,72.64,72.86,2374700.0,56.1552,56.3715,56.132,56.302,2374700.0
2006-09-18 12:00:00,72.85,72.92,72.73,72.83,955800.0,56.2943,56.3484,56.2015,56.2788,955800.0
2006-09-18 12:30:00,72.84,73.04,72.8,73.01,1740700.0,56.2865,56.4411,56.2556,56.4179,1740700.0
2006-09-18 13:00:00,73.02,73.07,72.9,73.02,1578500.0,56.4256,56.4643,56.3329,56.4256,1578500.0
2006-09-18 13:30:00,73.02,73.02,72.52,72.56,3382200.0,56.4256,56.4256,56.0393,56.0702,3382200.0
2006-09-18 14:00:00,72.55,72.63,72.43,72.55,1780100.0,56.0625,56.1243,55.9697,56.0625,1780100.0
2006-09-18 14:30:00,72.57,72.57,72.28,72.44,2326200.0,56.0779,56.0779,55.8538,55.9774,2326200.0
2006-09-18 15:00:00,72.44,72.55,72.33,72.5,1705900.0,55.9774,56.0625,55.8924,56.0238,1705900.0
2006-09-18 15:30:00,72.49,72.61,72.44,72.54,1445700.0,56.0161,56.1088,55.9774,56.0547,1445700.0
2006-09-18 16:00:00,72.53,72.7,72.53,72.7,429500.0,56.047,56.1784,56.047,56.1784,429500.0
2006-09-19 09:30:00,72.71,72.74,72.22,72.35,3319700.0,56.1861,56.2093,55.8074,55.9079,3319700.0
2006-09-19 10:00:00,72.35,72.53,72.13,72.3,4110400.0,55.9079,56.047,55.7379,55.8693,4110400.0
2006-09-19 10:30:00,72.29,72.36,72.19,72.3,1669700.0,55.8615,55.9156,55.7843,55.8693,1669700.0
2006-09-19 11:00:00,72.3,72.55,72.23,72.27,1539600.0,55.8693,56.0625,55.8152,55.8461,1539600.0
2006-09-19 11:30:00,72.27,72.85,71.42,71.5,12140000.0,55.8461,56.2943,55.1893,55.2511,12140000.0
2006-09-19 12:00:00,71.49,73.35,71.15,71.17,8457100.0,55.2433,56.6806,54.9806,54.9961,8457100.0
2006-09-19 12:30:00,71.16,71.45,71.15,71.32,2873100.0,54.9883,55.2124,54.9806,55.112,2873100.0
2006-09-19 13:00:00,71.32,71.38,71.18,71.32,3071100.0,55.112,55.1583,55.0038,55.112,3071100.0
2006-09-19 13:30:00,71.31,71.43,71.21,71.32,2963600.0,55.1043,55.197,55.027,55.112,2963600.0
2006-09-19 14:00:00,71.32,71.67,71.32,71.66,2828100.0,55.112,55.3824,55.112,55.3747,2828100.0
2006-09-19 14:30:00,71.65,71.78,71.53,71.67,3698200.0,55.367,55.4674,55.2743,55.3824,3698200.0
2006-09-19 15:00:00,71.67,72.08,71.63,72.07,4592600.0,55.3824,55.6993,55.3515,55.6915,4592600.0
2006-09-19 15:30:00,72.08,72.32,72.07,72.21,7730200.0,55.6993,55.8847,55.6915,55.7997,7730200.0
2006-09-19 16:00:00,72.22,72.29,72.19,72.29,622200.0,55.8074,55.8615,55.7843,55.8615,622200.0
2006-09-20 09:30:00,72.79,73.06,72.78,73.02,7565400.0,56.2479,56.4565,56.2402,56.4256,7565400.0
2006-09-20 10:00:00,73.02,73.39,72.91,73.37,6895400.0,56.4256,56.7116,56.3406,56.6961,6895400.0
2006-09-20 10:30:00,73.37,73.5,73.27,73.29,5524500.0,56.6961,56.7966,56.6188,56.6343,5524500.0
2006-09-20 11:00:00,73.29,73.46,73.22,73.31,2229300.0,56.6343,56.7656,56.5802,56.6497,2229300.0
2006-09-20 11:30:00,73.32,73.37,73.19,73.24,1217200.0,56.6575,56.6961,56.557,56.5956,1217200.0
2006-09-20 12:00:00,73.24,73.28,73.19,73.25,1067300.0,56.5956,56.6266,56.557,56.6034,1067300.0
2006-09-20 12:30:00,73.26,73.31,73.17,73.17,1159300.0,56.6111,56.6497,56.5416,56.5416,1159300.0
2006-09-20 13:00:00,73.17,73.24,73.13,73.15,673300.0,56.5416,56.5956,56.5106,56.5261,673300.0
2006-09-20 13:30:00,73.15,73.32,73.12,73.32,2261200.0,56.5261,56.6575,56.5029,56.6575,2261200.0
2006-09-20 14:00:00,73.32,73.45,72.8,72.8,9541500.0,56.6575,56.7579,56.2556,56.2556,9541500.0
2006-09-20 14:30:00,72.8,73.04,72.73,72.98,4174200.0,56.2556,56.4411,56.2015,56.3947,4174200.0
2006-09-20 15:00:00,72.98,73.34,72.91,73.07,4292100.0,56.3947,56.6729,56.3406,56.4643,4292100.0
2006-09-20 15:30:00,73.07,73.25,73.04,73.11,4762900.0,56.4643,56.6034,56.4411,56.4952,4762900.0
2006-09-20 16:00:00,73.1,73.32,73.1,73.26,661500.0,56.4875,56.6575,56.4875,56.6111,661500.0
2006-09-21 09:30:00,73.35,73.5,72.99,72.99,4385700.0,56.6806,56.7966,56.4025,56.4025,4385700.0
2006-09-21 10:00:00,72.98,73.06,72.72,72.92,4021300.0,56.3947,56.4565,56.1938,56.3484,4021300.0
2006-09-21 10:30:00,72.92,73.18,72.84,73.06,3139500.0,56.3484,56.5493,56.2865,56.4565,3139500.0
2006-09-21 11:00:00,73.04,73.54,73.04,73.45,6104300.0,56.4411,56.8275,56.4411,56.7579,6104300.0
2006-09-21 11:30:00,73.45,73.57,73.31,73.41,2601600.0,56.7579,56.8506,56.6497,56.727,2601600.0
2006-09-21 12:00:00,73.42,73.45,72.8,72.88,7003400.0,56.7347,56.7579,56.2556,56.3175,7003400.0
2006-09-21 12:30:00,72.88,73.01,72.5,72.57,5075200.0,56.3175,56.4179,56.0238,56.0779,5075200.0
2006-09-21 13:00:00,72.57,72.63,72.4,72.41,2845900.0,56.0779,56.1243,55.9465,55.9543,2845900.0
2006-09-21 13:30:00,72.41,72.6,72.35,72.57,2063500.0,55.9543,56.1011,55.9079,56.0779,2063500.0
2006-09-21 14:00:00,72.59,72.71,72.35,72.42,4336900.0,56.0934,56.1861,55.9079,55.962,4336900.0
2006-09-21 14:30:00,72.41,72.52,72.22,72.25,2605900.0,55.9543,56.0393,55.8074,55.8306,2605900.0
2006-09-21 15:00:00,72.25,72.38,72.09,72.27,3233100.0,55.8306,55.9311,55.707,55.8461,3233100.0
2006-09-21 15:30:00,72.28,72.49,72.28,72.37,3113200.0,55.8538,56.0161,55.8538,55.9234,3113200.0
2006-09-21 16:00:00,72.35,72.5,72.35,72.49,755000.0,55.9079,56.0238,55.9079,56.0161,755000.0
2006-09-22 09:30:00,72.16,72.18,71.7,71.71,5349000.0,55.7611,55.7765,55.4056,55.4133,5349000.0
2006-09-22 10:00:00,71.72,71.73,71.47,71.56,6807100.0,55.4211,55.4288,55.2279,55.2974,6807100.0
2006-09-22 10:30:00,71.56,71.66,71.3,71.31,4271700.0,55.2974,55.3747,55.0965,55.1043,4271700.0
2006-09-22 11:00:00,71.31,71.35,71.24,71.27,4562900.0,55.1043,55.1352,55.0502,55.0733,4562900.0
2006-09-22 11:30:00,71.26,71.57,71.26,71.53,5494000.0,55.0656,55.3052,55.0656,55.2743,5494000.0
2006-09-22 12:00:00,71.53,71.54,71.13,71.15,3036500.0,55.2743,55.282,54.9652,54.9806,3036500.0
2006-09-22 12:30:00,71.15,71.25,71.06,71.22,2002100.0,54.9806,55.0579,54.9111,55.0347,2002100.0
2006-09-22 13:00:00,71.22,71.4,71.19,71.34,1886900.0,55.0347,55.1738,55.0115,55.1274,1886900.0
2006-09-22 13:30:00,71.34,71.43,71.19,71.31,3556700.0,55.1274,55.197,55.0115,55.1043,3556700.0
2006-09-22 14:00:00,71.31,71.38,71.2,71.27,3010900.0,55.1043,55.1583,55.0192,55.0733,3010900.0
2006-09-22 14:30:00,71.27,71.35,71.1,71.24,1750800.0,55.0733,55.1352,54.942,55.0502,1750800.0
2006-09-22 15:00:00,71.24,71.7,71.21,71.47,5097200.0,55.0502,55.4056,55.027,55.2279,5097200.0
2006-09-22 15:30:00,71.47,71.6,71.4,71.59,2493300.0,55.2279,55.3283,55.1738,55.3206,2493300.0
2006-09-22 16:00:00,71.59,72.42,71.54,71.55,1240100.0,55.3206,55.962,55.282,55.2897,1240100.0
2006-09-25 09:30:00,71.78,71.83,71.28,71.29,5462400.0,55.4674,55.5061,55.0811,55.0888,5462400.0
2006-09-25 10:00:00,71.28,71.48,71.17,71.28,4466500.0,55.0811,55.2356,54.9961,55.0811,4466500.0
2006-09-25 10:30:00,71.28,71.4,71.11,71.36,5649700.0,55.0811,55.1738,54.9497,55.1429,5649700.0
2006-09-25 11:00:00,71.36,71.72,71.36,71.65,6155200.0,55.1429,55.4211,55.1429,55.367,6155200.0
2006-09-25 11:30:00,71.65,71.8,71.57,71.64,4085900.0,55.367,55.4829,55.3052,55.3593,4085900.0
2006-09-25 12:00:00,71.65,71.94,71.52,71.87,2386200.0,55.367,55.5911,55.2665,55.537,2386200.0
2006-09-25 12:30:00,71.88,72.25,71.87,72.23,4063200.0,55.5447,55.8306,55.537,55.8152,4063200.0
2006-09-25 13:00:00,72.23,72.33,72.01,72.05,4069900.0,55.8152,55.8924,55.6452,55.6761,4069900.0
2006-09-25 13:30:00,72.04,72.24,71.94,71.99,2190900.0,55.6684,55.8229,55.5911,55.6297,2190900.0
2006-09-25 14:00:00,71.98,72.28,71.95,72.09,4222500.0,55.622,55.8538,55.5988,55.707,4222500.0
2006-09-25 14:30:00,72.09,72.61,72.07,72.54,5674100.0,55.707,56.1088,55.6915,56.0547,5674100.0
2006-09-25 15:00:00,72.54,72.65,72.46,72.55,2906700.0,56.0547,56.1397,55.9929,56.0625,2906700.0
2006-09-25 15:30:00,72.54,72.57,72.34,72.4,5842900.0,56.0547,56.0779,55.9002,55.9465,5842900.0
2006-09-25 16:00:00,72.4,72.43,72.37,72.41,520100.0,55.9465,55.9697,55.9234,55.9543,520100.0
2006-09-26 09:30:00,72.14,72.37,71.96,72.13,3397100.0,55.9235,56.1018,55.784,55.9158,3397100.0
2006-09-26 10:00:00,72.13,72.75,72.13,72.62,8620000.0,55.9158,56.3964,55.9158,56.2956,8620000.0
2006-09-26 10:30:00,72.63,72.69,72.26,72.36,5259100.0,56.3034,56.3499,56.0166,56.0941,5259100.0
2006-09-26 11:00:00,72.36,72.56,72.28,72.29,1885900.0,56.0941,56.2491,56.0321,56.0398,1885900.0
2006-09-26 11:30:00,72.3,72.45,72.04,72.04,2512800.0,56.0476,56.1639,55.846,55.846,2512800.0
2006-09-26 12:00:00,72.02,72.28,71.98,72.25,2750700.0,55.8305,56.0321,55.7995,56.0088,2750700.0
2006-09-26 12:30:00,72.25,72.26,72.02,72.19,1113300.0,56.0088,56.0166,55.8305,55.9623,1113300.0
2006-09-26 13:00:00,72.18,72.38,72.07,72.32,1230500.0,55.9545,56.1096,55.8693,56.0631,1230500.0
2006-09-26 13:30:00,72.32,72.48,72.18,72.41,1699800.0,56.0631,56.1871,55.9545,56.1328,1699800.0
2006-09-26 14:00:00,72.43,72.51,72.18,72.34,1294100.0,56.1483,56.2104,55.9545,56.0786,1294100.0
2006-09-26 14:30:00,72.35,72.57,72.35,72.49,1765800.0,56.0863,56.2569,56.0863,56.1949,1765800.0
2006-09-26 15:00:00,72.5,72.5,72.33,72.42,2788500.0,56.2026,56.2026,56.0708,56.1406,2788500.0
2006-09-26 15:30:00,72.43,72.53,72.39,72.42,2606400.0,56.1483,56.2259,56.1173,56.1406,2606400.0
2006-09-26 16:00:00,72.42,72.45,72.38,72.42,1294700.0,56.1406,56.1639,56.1096,56.1406,1294700.0
2006-09-27 09:30:00,72.23,72.74,72.2,72.59,4439000.0,55.9933,56.3887,55.97,56.2724,4439000.0
2006-09-27 10:00:00,72.59,72.85,72.47,72.65,3845200.0,56.2724,56.4739,56.1794,56.3189,3845200.0
2006-09-27 10:30:00,72.65,72.96,72.51,72.71,3116000.0,56.3189,56.5592,56.2104,56.3654,3116000.0
2006-09-27 11:00:00,72.71,72.84,72.55,72.74,2604500.0,56.3654,56.4662,56.2414,56.3887,2604500.0
2006-09-27 11:30:00,72.75,72.92,72.7,72.86,2180100.0,56.3964,56.5282,56.3577,56.4817,2180100.0
2006-09-27 12:00:00,72.87,72.96,72.74,72.78,2071700.0,56.4894,56.5592,56.3887,56.4197,2071700.0
2006-09-27 12:30:00,72.77,72.91,72.73,72.83,1210500.0,56.4119,56.5204,56.3809,56.4584,1210500.0
2006-09-27 13:00:00,72.83,72.89,72.75,72.79,1188000.0,56.4584,56.5049,56.3964,56.4274,1188000.0
2006-09-27 13:30:00,72.78,72.81,72.54,72.78,2404000.0,56.4197,56.4429,56.2336,56.4197,2404000.0
2006-09-27 14:00:00,72.79,72.89,72.6,72.62,1986300.0,56.4274,56.5049,56.2801,56.2956,1986300.0
2006-09-27 14:30:00,72.61,72.7,72.43,72.63,3084400.0,56.2879,56.3577,56.1483,56.3034,3084400.0
2006-09-27 15:00:00,72.63,72.65,72.4,72.63,1904500.0,56.3034,56.3189,56.1251,56.3034,1904500.0
2006-09-27 15:30:00,72.63,72.81,72.62,72.79,3671300.0,56.3034,56.4429,56.2956,56.4274,3671300.0
2006-09-27 16:00:00,72.79,72.99,72.79,72.92,739100.0,56.4274,56.5825,56.4274,56.5282,739100.0
2006-09-28 09:30:00,72.98,73.28,72.74,72.86,4452300.0,56.5747,56.8073,56.3887,56.4817,4452300.0
2006-09-28 10:00:00,72.86,73.03,72.74,72.75,2795400.0,56.4817,56.6135,56.3887,56.3964,2795400.0
2006-09-28 10:30:00,72.78,72.86,72.49,72.61,2718700.0,56.4197,56.4817,56.1949,56.2879,2718700.0
2006-09-28 11:00:00,72.61,72.73,72.56,72.65,2614000.0,56.2879,56.3809,56.2491,56.3189,2614000.0
2006-09-28 11:30:00,72.65,72.71,72.43,72.45,1947000.0,56.3189,56.3654,56.1483,56.1639,1947000.0
2006-09-28 12:00:00,72.43,72.44,72.25,72.33,1531300.0,56.1483,56.1561,56.0088,56.0708,1531300.0
2006-09-28 12:30:00,72.33,72.45,72.26,72.34,750300.0,56.0708,56.1639,56.0166,56.0786,750300.0
2006-09-28 13:00:00,72.33,72.71,72.3,72.65,2811100.0,56.0708,56.3654,56.0476,56.3189,2811100.0
2006-09-28 13:30:00,72.65,72.76,72.59,72.71,1841400.0,56.3189,56.4042,56.2724,56.3654,1841400.0
2006-09-28 14:00:00,72.71,72.87,72.66,72.82,2433600.0,56.3654,56.4894,56.3266,56.4507,2433600.0
2006-09-28 14:30:00,72.83,72.94,72.75,72.78,2950600.0,56.4584,56.5437,56.3964,56.4197,2950600.0
2006-09-28 15:00:00,72.78,72.88,72.67,72.75,2066800.0,56.4197,56.4972,56.3344,56.3964,2066800.0
2006-09-28 15:30:00,72.75,72.93,72.72,72.74,3672000.0,56.3964,56.536,56.3732,56.3887,3672000.0
2006-09-28 16:00:00,72.73,72.76,72.65,72.67,371600.0,56.3809,56.4042,56.3189,56.3344,371600.0
2006-09-29 09:30:00,72.71,72.99,72.56,72.71,4495000.0,56.3654,56.5825,56.2491,56.3654,4495000.0
2006-09-29 10:00:00,72.72,72.97,72.7,72.75,3428100.0,56.3732,56.567,56.3577,56.3964,3428100.0
2006-09-29 10:30:00,72.75,72.83,72.66,72.8,1337100.0,56.3964,56.4584,56.3266,56.4352,1337100.0
2006-09-29 11:00:00,72.8,72.85,72.6,72.68,1654500.0,56.4352,56.4739,56.2801,56.3421,1654500.0
2006-09-29 11:30:00,72.67,72.84,72.67,72.8,954800.0,56.3344,56.4662,56.3344,56.4352,954800.0
2006-09-29 12:00:00,72.79,72.8,72.67,72.78,424400.0,56.4274,56.4352,56.3344,56.4197,424400.0
2006-09-29 12:30:00,72.78,72.8,72.68,72.79,1016700.0,56.4197,56.4352,56.3421,56.4274,1016700.0
2006-09-29 13:00:00,72.78,72.85,72.63,72.63,1120900.0,56.4197,56.4739,56.3034,56.3034,1120900.0
2006-09-29 13:30:00,72.64,72.76,72.62,72.67,759300.0,56.3111,56.4042,56.2956,56.3344,759300.0
2006-09-29 14:00:00,72.66,72.75,72.64,72.74,612000.0,56.3266,56.3964,56.3111,56.3887,612000.0
2006-09-29 14:30:00,72.74,72.77,72.55,72.59,2315800.0,56.3887,56.4119,56.2414,56.2724,2315800.0
2006-09-29 15:00:00,72.58,72.62,72.4,72.48,4011300.0,56.2646,56.2956,56.1251,56.1871,4011300.0
2006-09-29 15:30:00,72.5,72.51,71.99,71.99,7773200.0,56.2026,56.2104,55.8073,55.8073,7773200.0
2006-09-29 16:00:00,71.98,72.08,71.93,71.96,1912700.0,55.7995,55.877,55.7607,55.784,1912700.0
2006-10-02 09:30:00,71.99,72.0,71.5,71.63,4603200.0,55.8073,55.815,55.4274,55.5282,4603200.0
2006-10-02 10:00:00,71.64,72.73,71.57,71.74,4122300.0,55.5359,56.3809,55.4817,55.6135,4122300.0
2006-10-02 10:30:00,71.74,72.0,71.7,71.92,2510600.0,55.6135,55.815,55.5824,55.753,2510600.0
2006-10-02 11:00:00,71.92,72.11,71.86,72.08,1181400.0,55.753,55.9003,55.7065,55.877,1181400.0
2006-10-02 11:30:00,72.08,72.21,72.07,72.11,2418700.0,55.877,55.9778,55.8693,55.9003,2418700.0
2006-10-02 12:00:00,72.11,72.21,72.1,72.14,832400.0,55.9003,55.9778,55.8925,55.9235,832400.0
2006-10-02 12:30:00,72.13,72.2,72.04,72.06,850700.0,55.9158,55.97,55.846,55.8615,850700.0
2006-10-02 13:00:00,72.07,72.15,72.0,72.02,605900.0,55.8693,55.9313,55.815,55.8305,605900.0
2006-10-02 13:30:00,72.03,72.03,71.54,71.64,4994700.0,55.8383,55.8383,55.4584,55.5359,4994700.0
2006-10-02 14:00:00,71.63,71.67,71.45,71.58,3355000.0,55.5282,55.5592,55.3886,55.4894,3355000.0
2006-10-02 14:30:00,71.58,71.66,71.14,71.23,3580000.0,55.4894,55.5514,55.1483,55.2181,3580000.0
2006-10-02 15:00:00,71.24,71.5,71.21,71.49,1773500.0,55.2258,55.4274,55.2026,55.4197,1773500.0
2006-10-02 15:30:00,71.49,71.52,71.38,71.38,2725000.0,55.4197,55.4429,55.3344,55.3344,2725000.0
2006-10-02 16:00:00,71.38,71.66,71.3,71.3,1078600.0,55.3344,55.5514,55.2724,55.2724,1078600.0
2006-10-03 09:30:00,71.25,71.28,70.68,70.86,7518400.0,55.2336,55.2569,54.7917,54.9313,7518400.0
2006-10-03 10:00:00,70.87,71.14,70.71,71.06,2937000.0,54.939,55.1483,54.815,55.0863,2937000.0
2006-10-03 10:30:00,71.06,71.26,71.03,71.13,3427700.0,55.0863,55.2414,55.0631,55.1406,3427700.0
2006-10-03 11:00:00,71.12,71.51,71.06,71.49,3359200.0,55.1328,55.4352,55.0863,55.4197,3359200.0
2006-10-03 11:30:00,71.5,71.58,71.23,71.29,2678700.0,55.4274,55.4894,55.2181,55.2646,2678700.0
2006-10-03 12:00:00,71.29,71.83,71.28,71.69,3481000.0,55.2646,55.6832,55.2569,55.5747,3481000.0
2006-10-03 12:30:00,71.7,71.8,71.62,71.78,1252200.0,55.5824,55.66,55.5204,55.6445,1252200.0
2006-10-03 13:00:00,71.79,71.82,71.48,71.58,1668000.0,55.6522,55.6755,55.4119,55.4894,1668000.0
2006-10-03 13:30:00,71.59,71.64,71.52,71.6,1649900.0,55.4972,55.5359,55.4429,55.5049,1649900.0
2006-10-03 14:00:00,71.61,71.78,71.38,71.4,2371600.0,55.5127,55.6445,55.3344,55.3499,2371600.0
2006-10-03 14:30:00,71.4,71.63,71.36,71.49,1995800.0,55.3499,55.5282,55.3189,55.4197,1995800.0
2006-10-03 15:00:00,71.49,71.59,71.37,71.4,1883200.0,55.4197,55.4972,55.3266,55.3499,1883200.0
2006-10-03 15:30:00,71.4,71.53,71.21,71.31,3477400.0,55.3499,55.4507,55.2026,55.2801,3477400.0
2006-10-03 16:00:00,71.31,71.32,71.24,71.26,769300.0,55.2801,55.2879,55.2258,55.2414,769300.0
2006-10-04 09:30:00,71.19,71.57,71.09,71.44,5772300.0,55.1871,55.4817,55.1096,55.3809,5772300.0
2006-10-04 10:00:00,71.45,71.83,71.25,71.76,5555300.0,55.3886,55.6832,55.2336,55.629,5555300.0
2006-10-04 10:30:00,71.77,71.95,71.75,71.84,3075900.0,55.6367,55.7762,55.6212,55.691,3075900.0
2006-10-04 11:00:00,71.85,72.08,71.67,72.06,3813900.0,55.6987,55.877,55.5592,55.8615,3813900.0
2006-10-04 11:30:00,72.07,72.18,71.99,72.17,2524900.0,55.8693,55.9545,55.8073,55.9468,2524900.0
2006-10-04 12:00:00,72.16,72.18,72.03,72.11,3177100.0,55.939,55.9545,55.8383,55.9003,3177100.0
2006-10-04 12:30:00,72.1,72.17,72.05,72.15,1188000.0,55.8925,55.9468,55.8538,55.9313,1188000.0
2006-10-04 13:00:00,72.15,72.17,71.97,72.17,1018100.0,55.9313,55.9468,55.7918,55.9468,1018100.0
2006-10-04 13:30:00,72.18,72.4,72.16,72.34,3285600.0,55.9545,56.1251,55.939,56.0786,3285600.0
2006-10-04 14:00:00,72.34,72.67,72.31,72.53,3882600.0,56.0786,56.3344,56.0553,56.2259,3882600.0
2006-10-04 14:30:00,72.54,72.85,72.53,72.84,4358800.0,56.2336,56.4739,56.2259,56.4662,4358800.0
2006-10-04 15:00:00,72.84,72.86,72.56,72.58,2770400.0,56.4662,56.4817,56.2491,56.2646,2770400.0
2006-10-04 15:30:00,72.58,72.93,72.57,72.9,6810700.0,56.2646,56.536,56.2569,56.5127,6810700.0
2006-10-04 16:00:00,72.89,72.91,72.82,72.88,1009600.0,56.5049,56.5204,56.4507,56.4972,1009600.0
2006-10-05 09:30:00,72.87,73.39,72.85,73.33,6159300.0,56.4894,56.8925,56.4739,56.846,6159300.0
2006-10-05 10:00:00,73.33,73.39,72.98,73.07,4152400.0,56.846,56.8925,56.5747,56.6445,4152400.0
2006-10-05 10:30:00,73.06,73.2,72.93,73.15,2859500.0,56.6367,56.7453,56.536,56.7065,2859500.0
2006-10-05 11:00:00,73.14,73.2,73.01,73.05,2231600.0,56.6987,56.7453,56.598,56.629,2231600.0
2006-10-05 11:30:00,73.05,73.36,73.03,73.2,1949900.0,56.629,56.8693,56.6135,56.7453,1949900.0
2006-10-05 12:00:00,73.21,73.25,73.14,73.16,689300.0,56.753,56.784,56.6987,56.7142,689300.0
2006-10-05 12:30:00,73.16,73.18,72.97,73.1,2611100.0,56.7142,56.7298,56.567,56.6677,2611100.0
2006-10-05 13:00:00,73.11,73.34,73.07,73.31,2175000.0,56.6755,56.8538,56.6445,56.8305,2175000.0
2006-10-05 13:30:00,73.31,73.52,73.25,73.39,2511300.0,56.8305,56.9933,56.784,56.8925,2511300.0
2006-10-05 14:00:00,73.38,73.46,73.29,73.38,1575700.0,56.8848,56.9468,56.815,56.8848,1575700.0
2006-10-05 14:30:00,73.38,73.58,73.35,73.56,2217900.0,56.8848,57.0398,56.8615,57.0243,2217900.0
2006-10-05 15:00:00,73.55,73.9,73.41,73.86,8941500.0,57.0166,57.2879,56.9081,57.2569,8941500.0
2006-10-05 15:30:00,73.86,73.9,73.75,73.82,6185000.0,57.2569,57.2879,57.1716,57.2259,6185000.0
2006-10-05 16:00:00,73.81,73.89,73.79,73.88,1477400.0,57.2181,57.2802,57.2026,57.2724,1477400.0
2006-10-06 09:30:00,73.61,73.67,73.15,73.28,5402500.0,57.0631,57.1096,56.7065,56.8073,5402500.0
2006-10-06 10:00:00,73.29,73.34,73.0,73.14,3785200.0,56.815,56.8538,56.5902,56.6987,3785200.0
2006-10-06 10:30:00,73.13,73.58,73.13,73.46,4363800.0,56.691,57.0398,56.691,56.9468,4363800.0
2006-10-06 11:00:00,73.46,73.48,73.31,73.43,1536800.0,56.9468,56.9623,56.8305,56.9236,1536800.0
2006-10-06 11:30:00,73.45,73.5,73.21,73.3,1087400.0,56.9391,56.9778,56.753,56.8228,1087400.0
2006-10-06 12:00:00,73.3,73.31,73.05,73.1,1348500.0,56.8228,56.8305,56.629,56.6677,1348500.0
2006-10-06 12:30:00,73.08,73.4,73.0,73.4,2254500.0,56.6522,56.9003,56.5902,56.9003,2254500.0
2006-10-06 13:00:00,73.4,73.49,73.3,73.36,1120300.0,56.9003,56.9701,56.8228,56.8693,1120300.0
2006-10-06 13:30:00,73.36,73.55,73.3,73.44,2285800.0,56.8693,57.0166,56.8228,56.9313,2285800.0
2006-10-06 14:00:00,73.44,73.54,73.37,73.48,816400.0,56.9313,57.0088,56.877,56.9623,816400.0
2006-10-06 14:30:00,73.48,77.79,73.47,73.78,4444800.0,56.9623,60.3035,56.9546,57.1949,4444800.0
2006-10-06 15:00:00,73.78,73.82,73.55,73.58,2276600.0,57.1949,57.2259,57.0166,57.0398,2276600.0
2006-10-06 15:30:00,73.57,73.63,73.41,73.48,2415700.0,57.0321,57.0786,56.9081,56.9623,2415700.0
2006-10-06 16:00:00,73.52,73.52,73.37,73.44,347000.0,56.9933,56.9933,56.877,56.9313,347000.0
2006-10-09 09:30:00,73.36,73.46,72.14,73.28,2571800.0,56.8693,56.9468,55.9235,56.8073,2571800.0
2006-10-09 10:00:00,73.27,73.31,73.17,73.22,895100.0,56.7995,56.8305,56.722,56.7608,895100.0
2006-10-09 10:30:00,73.22,73.4,73.06,73.36,1282400.0,56.7608,56.9003,56.6367,56.8693,1282400.0
2006-10-09 11:00:00,73.35,73.49,73.27,73.48,2949100.0,56.8615,56.9701,56.7995,56.9623,2949100.0
2006-10-09 11:30:00,73.46,73.78,73.41,73.63,2503600.0,56.9468,57.1949,56.9081,57.0786,2503600.0
2006-10-09 12:00:00,73.63,73.72,73.59,73.65,1015200.0,57.0786,57.1484,57.0476,57.0941,1015200.0
2006-10-09 12:30:00,73.65,73.87,73.63,73.74,1972300.0,57.0941,57.2646,57.0786,57.1639,1972300.0
2006-10-09 13:00:00,73.74,74.02,73.72,74.0,1469000.0,57.1639,57.3809,57.1484,57.3654,1469000.0
2006-10-09 13:30:00,74.0,74.02,73.83,73.84,1877800.0,57.3654,57.3809,57.2336,57.2414,1877800.0
2006-10-09 14:00:00,73.85,74.08,73.83,74.05,1117100.0,57.2491,57.4274,57.2336,57.4042,1117100.0
2006-10-09 14:30:00,74.06,74.14,73.94,74.02,1946800.0,57.4119,57.474,57.3189,57.3809,1946800.0
2006-10-09 15:00:00,74.01,74.02,73.76,73.8,1671400.0,57.3732,57.3809,57.1794,57.2104,1671400.0
2006-10-09 15:30:00,73.79,74.02,73.77,73.93,3639500.0,57.2026,57.3809,57.1871,57.3112,3639500.0
2006-10-09 16:00:00,73.94,74.0,73.92,73.98,298600.0,57.3189,57.3654,57.3034,57.3499,298600.0
2006-10-10 09:30:00,74.11,74.15,73.67,73.69,5508500.0,57.4507,57.4817,57.1096,57.1251,5508500.0
2006-10-10 10:00:00,73.69,73.86,73.66,73.86,2812600.0,57.1251,57.2569,57.1019,57.2569,2812600.0
2006-10-10 10:30:00,73.83,74.15,73.83,74.06,2874300.0,57.2336,57.4817,57.2336,57.4119,2874300.0
2006-10-10 11:00:00,74.07,74.36,73.93,74.26,3222200.0,57.4197,57.6445,57.3112,57.567,3222200.0
2006-10-10 11:30:00,74.26,74.28,74.11,74.19,1018600.0,57.567,57.5825,57.4507,57.5127,1018600.0
2006-10-10 12:00:00,74.17,74.25,73.97,74.03,1738500.0,57.4972,57.5592,57.3422,57.3887,1738500.0
2006-10-10 12:30:00,74.03,74.03,73.84,73.96,1440400.0,57.3887,57.3887,57.2414,57.3344,1440400.0
2006-10-10 13:00:00,73.96,74.05,73.88,73.91,812900.0,57.3344,57.4042,57.2724,57.2957,812900.0
2006-10-10 13:30:00,73.92,73.94,73.64,73.79,1678400.0,57.3034,57.3189,57.0864,57.2026,1678400.0
2006-10-10 14:00:00,73.78,73.9,73.75,73.87,1057700.0,57.1949,57.2879,57.1716,57.2646,1057700.0
2006-10-10 14:30:00,73.88,74.07,73.88,73.94,1754600.0,57.2724,57.4197,57.2724,57.3189,1754600.0
2006-10-10 15:00:00,73.95,74.13,73.93,74.07,1412800.0,57.3267,57.4662,57.3112,57.4197,1412800.0
2006-10-10 15:30:00,74.08,74.19,73.99,74.08,2861200.0,57.4274,57.5127,57.3577,57.4274,2861200.0
2006-10-10 16:00:00,74.13,74.18,74.07,74.09,443200.0,57.4662,57.505,57.4197,57.4352,443200.0
2006-10-11 09:30:00,73.78,73.89,73.55,73.83,2926200.0,57.1949,57.2802,57.0166,57.2336,2926200.0
2006-10-11 10:00:00,73.84,73.95,73.71,73.79,2092800.0,57.2414,57.3267,57.1406,57.2026,2092800.0
2006-10-11 10:30:00,73.79,73.98,73.69,73.82,1817300.0,57.2026,57.3499,57.1251,57.2259,1817300.0
2006-10-11 11:00:00,73.82,73.95,73.78,73.92,1095900.0,57.2259,57.3267,57.1949,57.3034,1095900.0
2006-10-11 11:30:00,73.92,74.17,73.87,74.08,2172900.0,57.3034,57.4972,57.2646,57.4274,2172900.0
2006-10-11 12:00:00,74.08,74.09,73.9,73.96,801900.0,57.4274,57.4352,57.2879,57.3344,801900.0
2006-10-11 12:30:00,73.96,74.24,73.93,74.15,1549800.0,57.3344,57.5515,57.3112,57.4817,1549800.0
2006-10-11 13:00:00,74.15,74.29,74.09,74.1,2527000.0,57.4817,57.5902,57.4352,57.4429,2527000.0
2006-10-11 13:30:00,74.09,74.12,73.94,74.02,1080100.0,57.4352,57.4585,57.3189,57.3809,1080100.0
2006-10-11 14:00:00,74.03,74.05,73.42,73.57,7110000.0,57.3887,57.4042,56.9158,57.0321,7110000.0
2006-10-11 14:30:00,73.57,73.6,73.11,73.46,7851100.0,57.0321,57.0553,56.6755,56.9468,7851100.0
2006-10-11 15:00:00,73.48,74.11,73.36,73.67,6760300.0,56.9623,57.4507,56.8693,57.1096,6760300.0
2006-10-11 15:30:00,73.66,73.86,73.64,73.65,3552200.0,57.1019,57.2569,57.0864,57.0941,3552200.0
2006-10-11 16:00:00,73.66,73.81,73.65,73.8,563300.0,57.1019,57.2181,57.0941,57.2104,563300.0
2006-10-12 09:30:00,74.08,74.4,74.08,74.35,5633200.0,57.4274,57.6755,57.4274,57.6367,5633200.0
2006-10-12 10:00:00,74.35,74.54,74.28,74.46,4676300.0,57.6367,57.784,57.5825,57.722,4676300.0
2006-10-12 10:30:00,74.47,74.63,74.37,74.53,3529600.0,57.7298,57.8538,57.6523,57.7763,3529600.0
2006-10-12 11:00:00,74.53,74.7,74.45,74.56,2705100.0,57.7763,57.9081,57.7143,57.7995,2705100.0
2006-10-12 11:30:00,74.57,74.67,74.51,74.55,1175000.0,57.8073,57.8848,57.7608,57.7918,1175000.0
2006-10-12 12:00:00,74.55,74.59,74.47,74.56,1022200.0,57.7918,57.8228,57.7298,57.7995,1022200.0
2006-10-12 12:30:00,74.56,74.71,74.55,74.63,1132300.0,57.7995,57.9158,57.7918,57.8538,1132300.0
2006-10-12 13:00:00,74.64,74.66,74.52,74.57,664400.0,57.8616,57.8771,57.7685,57.8073,664400.0
2006-10-12 13:30:00,74.57,74.58,74.41,74.52,1526700.0,57.8073,57.815,57.6833,57.7685,1526700.0
2006-10-12 14:00:00,74.53,74.72,74.52,74.68,2140700.0,57.7763,57.9236,57.7685,57.8926,2140700.0
2006-10-12 14:30:00,74.66,74.79,74.62,74.71,1641400.0,57.8771,57.9778,57.8461,57.9158,1641400.0
2006-10-12 15:00:00,74.71,75.12,74.7,75.09,4486400.0,57.9158,58.2337,57.9081,58.2104,4486400.0
2006-10-12 15:30:00,75.09,75.28,75.08,75.24,5138800.0,58.2104,58.3577,58.2027,58.3267,5138800.0
2006-10-12 16:00:00,75.24,75.39,75.23,75.31,665400.0,58.3267,58.443,58.3189,58.3809,665400.0
2006-10-13 09:30:00,75.3,75.51,75.13,75.37,3989200.0,58.3732,58.536,58.2414,58.4275,3989200.0
2006-10-13 10:00:00,75.37,75.64,75.31,75.51,4972700.0,58.4275,58.6368,58.3809,58.536,4972700.0
2006-10-13 10:30:00,75.51,75.79,75.5,75.68,5727900.0,58.536,58.753,58.5282,58.6678,5727900.0
2006-10-13 11:00:00,75.68,75.71,75.46,75.51,2237800.0,58.6678,58.691,58.4972,58.536,2237800.0
2006-10-13 11:30:00,75.51,75.69,75.46,75.57,2582800.0,58.536,58.6755,58.4972,58.5825,2582800.0
2006-10-13 12:00:00,75.57,75.71,75.52,75.66,1507700.0,58.5825,58.691,58.5437,58.6523,1507700.0
2006-10-13 12:30:00,75.65,75.81,75.65,75.77,2126800.0,58.6445,58.7686,58.6445,58.7375,2126800.0
2006-10-13 13:00:00,75.77,75.85,75.64,75.81,1777000.0,58.7375,58.7996,58.6368,58.7686,1777000.0
2006-10-13 13:30:00,75.8,75.9,75.72,75.79,2102500.0,58.7608,58.8383,58.6988,58.753,2102500.0
2006-10-13 14:00:00,75.8,75.86,75.71,75.81,2120400.0,58.7608,58.8073,58.691,58.7686,2120400.0
2006-10-13 14:30:00,75.81,75.84,75.55,75.65,3359200.0,58.7686,58.7918,58.567,58.6445,3359200.0
2006-10-13 15:00:00,75.65,75.82,75.64,75.76,2017400.0,58.6445,58.7763,58.6368,58.7298,2017400.0
2006-10-13 15:30:00,75.76,75.79,75.64,75.79,3549500.0,58.7298,58.753,58.6368,58.753,3549500.0
2006-10-13 16:00:00,75.79,75.91,75.78,75.91,1033800.0,58.753,58.8461,58.7453,58.8461,1033800.0
2006-10-16 09:30:00,75.88,76.09,75.69,76.04,5340500.0,58.8228,58.9856,58.6755,58.9469,5340500.0
2006-10-16 10:00:00,76.04,76.43,76.03,76.4,6299400.0,58.9469,59.2492,58.9391,59.2259,6299400.0
2006-10-16 10:30:00,76.4,76.41,76.15,76.19,2848000.0,59.2259,59.2337,59.0321,59.0631,2848000.0
2006-10-16 11:00:00,76.17,76.36,76.16,76.34,2794300.0,59.0476,59.1949,59.0399,59.1794,2794300.0
2006-10-16 11:30:00,76.33,76.42,76.26,76.35,1371500.0,59.1717,59.2414,59.1174,59.1872,1371500.0
2006-10-16 12:00:00,76.36,76.41,76.23,76.3,1278100.0,59.1949,59.2337,59.0941,59.1484,1278100.0
2006-10-16 12:30:00,76.3,76.35,76.24,76.3,1409500.0,59.1484,59.1872,59.1019,59.1484,1409500.0
2006-10-16 13:00:00,76.31,76.44,76.28,76.41,2061300.0,59.1562,59.2569,59.1329,59.2337,2061300.0
2006-10-16 13:30:00,76.41,76.5,76.41,76.43,2992200.0,59.2337,59.3034,59.2337,59.2492,2992200.0
2006-10-16 14:00:00,76.44,76.47,76.33,76.38,1926600.0,59.2569,59.2802,59.1717,59.2104,1926600.0
2006-10-16 14:30:00,76.38,76.46,76.26,76.34,2289800.0,59.2104,59.2724,59.1174,59.1794,2289800.0
2006-10-16 15:00:00,76.34,76.47,76.3,76.44,2674400.0,59.1794,59.2802,59.1484,59.2569,2674400.0
2006-10-16 15:30:00,76.45,76.54,76.41,76.47,5869800.0,59.2647,59.3345,59.2337,59.2802,5869800.0
2006-10-16 16:00:00,76.46,76.51,76.36,76.38,949100.0,59.2724,59.3112,59.1949,59.2104,949100.0
2006-10-17 09:30:00,75.94,76.0,72.63,75.67,7867600.0,58.8693,58.9158,56.3034,58.66,7867600.0
2006-10-17 10:00:00,75.67,75.75,75.57,75.63,4162200.0,58.66,58.722,58.5825,58.629,4162200.0
2006-10-17 10:30:00,75.64,75.65,75.44,75.55,2845800.0,58.6368,58.6445,58.4817,58.567,2845800.0
2006-10-17 11:00:00,75.54,75.55,75.35,75.39,4287800.0,58.5592,58.567,58.412,58.443,4287800.0
2006-10-17 11:30:00,75.39,75.52,75.36,75.42,2655900.0,58.443,58.5437,58.4197,58.4662,2655900.0
2006-10-17 12:00:00,75.43,75.64,75.41,75.58,1165500.0,58.474,58.6368,58.4585,58.5903,1165500.0
2006-10-17 12:30:00,75.58,75.69,75.55,75.66,858800.0,58.5903,58.6755,58.567,58.6523,858800.0
2006-10-17 13:00:00,75.66,75.84,75.66,75.76,2803200.0,58.6523,58.7918,58.6523,58.7298,2803200.0
2006-10-17 13:30:00,75.77,75.99,75.72,75.96,1906500.0,58.7375,58.9081,58.6988,58.8848,1906500.0
2006-10-17 14:00:00,75.96,75.98,75.81,75.83,1990000.0,58.8848,58.9003,58.7686,58.7841,1990000.0
2006-10-17 14:30:00,75.83,76.15,75.79,76.06,2830800.0,58.7841,59.0321,58.753,58.9624,2830800.0
2006-10-17 15:00:00,76.06,76.22,76.05,76.21,3007400.0,58.9624,59.0864,58.9546,59.0786,3007400.0
2006-10-17 15:30:00,76.21,76.24,75.85,76.03,3724800.0,59.0786,59.1019,58.7996,58.9391,3724800.0
2006-10-17 16:00:00,76.02,76.1,75.97,76.02,738300.0,58.9313,58.9934,58.8926,58.9313,738300.0
2006-10-18 09:30:00,76.52,76.8,76.4,76.41,5272000.0,59.319,59.536,59.2259,59.2337,5272000.0
2006-10-18 10:00:00,76.41,76.41,76.05,76.15,5917500.0,59.2337,59.2337,58.9546,59.0321,5917500.0
2006-10-18 10:30:00,76.15,76.22,75.86,76.07,2883000.0,59.0321,59.0864,58.8073,58.9701,2883000.0
2006-10-18 11:00:00,76.07,76.37,75.92,76.27,3632800.0,58.9701,59.2027,58.8538,59.1251,3632800.0
2006-10-18 11:30:00,76.28,76.4,76.15,76.25,2258300.0,59.1329,59.2259,59.0321,59.1096,2258300.0
2006-10-18 12:00:00,76.25,76.36,76.15,76.23,1586100.0,59.1096,59.1949,59.0321,59.0941,1586100.0
2006-10-18 12:30:00,76.24,76.28,75.99,76.0,1374800.0,59.1019,59.1329,58.9081,58.9158,1374800.0
2006-10-18 13:00:00,75.99,76.09,72.68,75.69,2152400.0,58.9081,58.9856,56.3421,58.6755,2152400.0
2006-10-18 13:30:00,75.69,75.84,75.6,75.81,3161200.0,58.6755,58.7918,58.6058,58.7686,3161200.0
2006-10-18 14:00:00,75.8,75.97,75.63,75.88,2116400.0,58.7608,58.8926,58.629,58.8228,2116400.0
2006-10-18 14:30:00,75.89,75.97,75.79,75.91,1904100.0,58.8306,58.8926,58.753,58.8461,1904100.0
2006-10-18 15:00:00,75.91,75.93,75.73,75.73,1539300.0,58.8461,58.8616,58.7065,58.7065,1539300.0
2006-10-18 15:30:00,75.74,75.9,75.71,75.9,2315900.0,58.7143,58.8383,58.691,58.8383,2315900.0
2006-10-18 16:00:00,75.9,75.97,75.86,75.93,533700.0,58.8383,58.8926,58.8073,58.8616,533700.0
2006-10-19 09:30:00,75.73,76.23,75.58,76.19,5586800.0,58.7065,59.0941,58.5903,59.0631,5586800.0
2006-10-19 10:00:00,76.19,76.4,76.11,76.28,4715300.0,59.0631,59.2259,59.0011,59.1329,4715300.0
2006-10-19 10:30:00,76.28,76.37,76.22,76.31,3566900.0,59.1329,59.2027,59.0864,59.1562,3566900.0
2006-10-19 11:00:00,76.31,76.31,76.11,76.23,2045900.0,59.1562,59.1562,59.0011,59.0941,2045900.0
2006-10-19 11:30:00,76.23,76.32,76.13,76.22,2361400.0,59.0941,59.1639,59.0166,59.0864,2361400.0
2006-10-19 12:00:00,76.22,76.36,76.07,76.18,3567900.0,59.0864,59.1949,58.9701,59.0554,3567900.0
2006-10-19 12:30:00,76.18,76.22,75.95,76.06,2992500.0,59.0554,59.0864,58.8771,58.9624,2992500.0
2006-10-19 13:00:00,76.07,76.2,75.97,76.19,1615900.0,58.9701,59.0709,58.8926,59.0631,1615900.0
2006-10-19 13:30:00,76.18,76.22,76.07,76.1,1276600.0,59.0554,59.0864,58.9701,58.9934,1276600.0
2006-10-19 14:00:00,76.09,76.22,76.02,76.2,1542700.0,58.9856,59.0864,58.9313,59.0709,1542700.0
2006-10-19 14:30:00,76.21,76.27,76.07,76.24,2264900.0,59.0786,59.1251,58.9701,59.1019,2264900.0
2006-10-19 15:00:00,76.24,76.24,76.1,76.15,2232700.0,59.1019,59.1019,58.9934,59.0321,2232700.0
2006-10-19 15:30:00,76.16,76.29,76.16,76.29,3545900.0,59.0399,59.1407,59.0399,59.1407,3545900.0
2006-10-19 16:00:00,76.29,76.39,76.22,76.34,370100.0,59.1407,59.2182,59.0864,59.1794,370100.0
2006-10-20 09:30:00,76.37,76.41,75.57,75.69,6049300.0,59.2027,59.2337,58.5825,58.6755,6049300.0
2006-10-20 10:00:00,75.69,75.75,75.48,75.68,2917800.0,58.6755,58.722,58.5127,58.6678,2917800.0
2006-10-20 10:30:00,75.68,75.85,75.59,75.76,2215300.0,58.6678,58.7996,58.598,58.7298,2215300.0
2006-10-20 11:00:00,75.76,75.81,75.64,75.72,1345000.0,58.7298,58.7686,58.6368,58.6988,1345000.0
2006-10-20 11:30:00,75.71,76.8,75.71,75.85,1521900.0,58.691,59.536,58.691,58.7996,1521900.0
2006-10-20 12:00:00,75.84,75.89,75.76,75.89,1254500.0,58.7918,58.8306,58.7298,58.8306,1254500.0
2006-10-20 12:30:00,75.89,75.98,75.79,75.92,1799500.0,58.8306,58.9003,58.753,58.8538,1799500.0
2006-10-20 13:00:00,75.93,75.94,75.87,75.92,808000.0,58.8616,58.8693,58.8151,58.8538,808000.0
2006-10-20 13:30:00,75.92,75.95,75.76,75.77,1775400.0,58.8538,58.8771,58.7298,58.7375,1775400.0
2006-10-20 14:00:00,75.77,75.83,75.66,75.67,1946400.0,58.7375,58.7841,58.6523,58.66,1946400.0
2006-10-20 14:30:00,75.66,75.76,75.63,75.71,1234000.0,58.6523,58.7298,58.629,58.691,1234000.0
2006-10-20 15:00:00,75.71,75.93,75.68,75.86,2635600.0,58.691,58.8616,58.6678,58.8073,2635600.0
2006-10-20 15:30:00,75.85,75.93,75.66,75.67,3159200.0,58.7996,58.8616,58.6523,58.66,3159200.0
2006-10-20 16:00:00,75.66,75.66,75.56,75.56,1031500.0,58.6523,58.6523,58.5748,58.5748,1031500.0
2006-10-23 09:30:00,75.35,75.75,75.09,75.71,3306400.0,58.412,58.722,58.2104,58.691,3306400.0
2006-10-23 10:00:00,75.73,76.24,75.59,76.21,5213700.0,58.7065,59.1019,58.598,59.0786,5213700.0
2006-10-23 10:30:00,76.22,76.25,75.99,76.04,5439000.0,59.0864,59.1096,58.9081,58.9469,5439000.0
2006-10-23 11:00:00,76.05,76.28,76.0,76.01,2895300.0,58.9546,59.1329,58.9158,58.9236,2895300.0
2006-10-23 11:30:00,76.01,76.08,75.89,75.98,1574700.0,58.9236,58.9779,58.8306,58.9003,1574700.0
2006-10-23 12:00:00,75.97,76.15,75.92,76.09,2129700.0,58.8926,59.0321,58.8538,58.9856,2129700.0
2006-10-23 12:30:00,76.09,76.18,75.9,75.9,1311300.0,58.9856,59.0554,58.8383,58.8383,1311300.0
2006-10-23 13:00:00,75.88,76.0,75.83,75.99,796500.0,58.8228,58.9158,58.7841,58.9081,796500.0
2006-10-23 13:30:00,75.98,76.0,75.65,75.75,2044000.0,58.9003,58.9158,58.6445,58.722,2044000.0
2006-10-23 14:00:00,75.76,75.79,75.49,75.61,2962000.0,58.7298,58.753,58.5205,58.6135,2962000.0
2006-10-23 14:30:00,75.61,75.84,75.57,75.74,2136100.0,58.6135,58.7918,58.5825,58.7143,2136100.0
2006-10-23 15:00:00,75.74,75.94,75.74,75.84,3686200.0,58.7143,58.8693,58.7143,58.7918,3686200.0
2006-10-23 15:30:00,75.85,75.92,75.77,75.87,2229300.0,58.7996,58.8538,58.7375,58.8151,2229300.0
2006-10-23 16:00:00,75.87,75.89,75.76,75.78,368800.0,58.8151,58.8306,58.7298,58.7453,368800.0
2006-10-24 09:30:00,75.52,75.95,75.43,75.76,2992100.0,58.5437,58.8771,58.474,58.7298,2992100.0
2006-10-24 10:00:00,75.74,75.82,75.56,75.77,3466100.0,58.7143,58.7763,58.5748,58.7375,3466100.0
2006-10-24 10:30:00,75.77,75.77,75.47,75.65,2499600.0,58.7375,58.7375,58.505,58.6445,2499600.0
2006-10-24 11:00:00,75.65,75.75,75.59,75.74,1280300.0,58.6445,58.722,58.598,58.7143,1280300.0
2006-10-24 11:30:00,75.75,75.8,75.64,75.76,1135700.0,58.722,58.7608,58.6368,58.7298,1135700.0
2006-10-24 12:00:00,75.77,75.78,75.6,75.61,933000.0,58.7375,58.7453,58.6058,58.6135,933000.0
2006-10-24 12:30:00,75.6,75.64,75.34,75.38,2082300.0,58.6058,58.6368,58.4042,58.4352,2082300.0
2006-10-24 13:00:00,75.38,75.48,75.35,75.44,2672200.0,58.4352,58.5127,58.412,58.4817,2672200.0
2006-10-24 13:30:00,75.43,75.56,75.43,75.5,1121400.0,58.474,58.5748,58.474,58.5282,1121400.0
2006-10-24 14:00:00,75.5,75.72,75.47,75.7,1858900.0,58.5282,58.6988,58.505,58.6833,1858900.0
2006-10-24 14:30:00,75.7,75.71,75.59,75.66,2204000.0,58.6833,58.691,58.598,58.6523,2204000.0
2006-10-24 15:00:00,75.66,75.84,75.63,75.7,1628600.0,58.6523,58.7918,58.629,58.6833,1628600.0
2006-10-24 15:30:00,75.7,75.88,75.62,75.71,2229100.0,58.6833,58.8228,58.6213,58.691,2229100.0
2006-10-24 16:00:00,75.73,75.88,75.72,75.87,847300.0,58.7065,58.8228,58.6988,58.8151,847300.0
2006-10-25 09:30:00,75.73,76.23,75.73,76.14,3805400.0,58.7065,59.0941,58.7065,59.0244,3805400.0
2006-10-25 10:00:00,76.15,76.46,76.08,76.34,5141200.0,59.0321,59.2724,58.9779,59.1794,5141200.0
2006-10-25 10:30:00,76.34,76.36,76.11,76.13,3992900.0,59.1794,59.1949,59.0011,59.0166,3992900.0
2006-10-25 11:00:00,76.13,76.26,76.09,76.24,1630800.0,59.0166,59.1174,58.9856,59.1019,1630800.0
2006-10-25 11:30:00,76.25,76.3,76.15,76.21,1051700.0,59.1096,59.1484,59.0321,59.0786,1051700.0
2006-10-25 12:00:00,76.2,76.25,75.91,75.93,2320100.0,59.0709,59.1096,58.8461,58.8616,2320100.0
2006-10-25 12:30:00,75.93,75.93,75.74,75.81,3899600.0,58.8616,58.8616,58.7143,58.7686,3899600.0
2006-10-25 13:00:00,75.8,75.89,75.76,75.8,1372600.0,58.7608,58.8306,58.7298,58.7608,1372600.0
2006-10-25 13:30:00,75.81,76.01,75.75,75.95,1299500.0,58.7686,58.9236,58.722,58.8771,1299500.0
2006-10-25 14:00:00,75.94,76.24,75.57,75.66,5644000.0,58.8693,59.1019,58.5825,58.6523,5644000.0
2006-10-25 14:30:00,75.66,75.98,75.48,75.97,5621900.0,58.6523,58.9003,58.5127,58.8926,5621900.0
2006-10-25 15:00:00,75.97,76.22,75.94,76.0,3976400.0,58.8926,59.0864,58.8693,58.9158,3976400.0
2006-10-25 15:30:00,76.0,76.3,76.0,76.27,5511600.0,58.9158,59.1484,58.9158,59.1251,5511600.0
2006-10-25 16:00:00,76.28,76.46,76.26,76.43,535900.0,59.1329,59.2724,59.1174,59.2492,535900.0
2006-10-26 09:30:00,76.64,76.7,76.46,76.55,6343300.0,59.412,59.4585,59.2724,59.3422,6343300.0
2006-10-26 10:00:00,76.55,76.67,76.03,76.04,5672700.0,59.3422,59.4352,58.9391,58.9469,5672700.0
2006-10-26 10:30:00,76.04,76.11,75.87,76.1,3411500.0,58.9469,59.0011,58.8151,58.9934,3411500.0
2006-10-26 11:00:00,76.1,76.15,75.95,76.13,2111700.0,58.9934,59.0321,58.8771,59.0166,2111700.0
2006-10-26 11:30:00,76.13,76.28,76.13,76.26,2520700.0,59.0166,59.1329,59.0166,59.1174,2520700.0
2006-10-26 12:00:00,76.26,76.39,76.2,76.32,2576000.0,59.1174,59.2182,59.0709,59.1639,2576000.0
2006-10-26 12:30:00,76.32,76.54,76.23,76.49,2407900.0,59.1639,59.3345,59.0941,59.2957,2407900.0
2006-10-26 13:00:00,76.49,76.55,76.42,76.5,1014400.0,59.2957,59.3422,59.2414,59.3034,1014400.0
2006-10-26 13:30:00,76.49,76.59,76.43,76.52,3131700.0,59.2957,59.3732,59.2492,59.319,3131700.0
2006-10-26 14:00:00,76.52,76.96,76.52,76.95,5413800.0,59.319,59.66,59.319,59.6523,5413800.0
2006-10-26 14:30:00,76.95,77.11,76.86,77.1,4895700.0,59.6523,59.7763,59.5825,59.7686,4895700.0
2006-10-26 15:00:00,77.1,77.11,76.86,76.98,2351700.0,59.7686,59.7763,59.5825,59.6755,2351700.0
2006-10-26 15:30:00,76.97,77.13,76.93,77.09,4037500.0,59.6678,59.7918,59.6368,59.7608,4037500.0
2006-10-26 16:00:00,77.1,77.15,77.03,77.03,483600.0,59.7686,59.8073,59.7143,59.7143,483600.0
2006-10-27 09:30:00,76.89,76.95,76.43,76.86,6139900.0,59.6058,59.6523,59.2492,59.5825,6139900.0
2006-10-27 10:00:00,76.86,77.11,76.79,76.98,7023500.0,59.5825,59.7763,59.5283,59.6755,7023500.0
2006-10-27 10:30:00,76.98,77.07,76.84,76.93,2245500.0,59.6755,59.7453,59.567,59.6368,2245500.0
2006-10-27 11:00:00,76.93,77.02,76.75,76.92,4126900.0,59.6368,59.7066,59.4972,59.629,4126900.0
2006-10-27 11:30:00,76.93,76.97,76.81,76.91,1033600.0,59.6368,59.6678,59.5438,59.6213,1033600.0
2006-10-27 12:00:00,76.91,76.99,76.84,76.92,1179700.0,59.6213,59.6833,59.567,59.629,1179700.0
2006-10-27 12:30:00,76.92,77.03,76.81,76.84,1073600.0,59.629,59.7143,59.5438,59.567,1073600.0
2006-10-27 13:00:00,76.84,76.97,76.71,76.73,1218000.0,59.567,59.6678,59.4662,59.4817,1218000.0
2006-10-27 13:30:00,76.73,76.73,76.33,76.56,5065500.0,59.4817,59.4817,59.1717,59.35,5065500.0
2006-10-27 14:00:00,76.56,76.57,76.21,76.3,3045600.0,59.35,59.3577,59.0786,59.1484,3045600.0
2006-10-27 14:30:00,76.3,76.36,76.11,76.31,4472100.0,59.1484,59.1949,59.0011,59.1562,4472100.0
2006-10-27 15:00:00,76.31,76.37,76.16,76.29,2122400.0,59.1562,59.2027,59.0399,59.1407,2122400.0
2006-10-27 15:30:00,76.29,76.36,75.94,76.11,4920600.0,59.1407,59.1949,58.8693,59.0011,4920600.0
2006-10-27 16:00:00,76.11,76.14,76.0,76.14,413700.0,59.0011,59.0244,58.9158,59.0244,413700.0
2006-10-30 09:30:00,75.78,76.12,75.64,75.76,6541900.0,58.7453,59.0089,58.6368,58.7298,6541900.0
2006-10-30 10:00:00,75.75,75.81,75.53,75.73,3626100.0,58.722,58.7686,58.5515,58.7065,3626100.0
2006-10-30 10:30:00,75.73,76.0,75.7,75.84,3547800.0,58.7065,58.9158,58.6833,58.7918,3547800.0
2006-10-30 11:00:00,75.83,76.35,75.82,76.28,5005000.0,58.7841,59.1872,58.7763,59.1329,5005000.0
2006-10-30 11:30:00,76.28,76.33,76.18,76.22,943400.0,59.1329,59.1717,59.0554,59.0864,943400.0
2006-10-30 12:00:00,76.22,76.22,76.01,76.1,1070900.0,59.0864,59.0864,58.9236,58.9934,1070900.0
2006-10-30 12:30:00,76.1,76.15,76.0,76.1,643200.0,58.9934,59.0321,58.9158,58.9934,643200.0
2006-10-30 13:00:00,76.1,76.34,76.1,76.31,1928100.0,58.9934,59.1794,58.9934,59.1562,1928100.0
2006-10-30 13:30:00,76.32,76.63,75.57,76.59,3968300.0,59.1639,59.4042,58.5825,59.3732,3968300.0
2006-10-30 14:00:00,76.59,76.71,76.56,76.62,3280400.0,59.3732,59.4662,59.35,59.3965,3280400.0
2006-10-30 14:30:00,76.62,76.64,76.54,76.55,1002200.0,59.3965,59.412,59.3345,59.3422,1002200.0
2006-10-30 15:00:00,76.55,76.66,76.45,76.49,1531600.0,59.3422,59.4275,59.2647,59.2957,1531600.0
2006-10-30 15:30:00,76.49,76.55,76.12,76.54,4778300.0,59.2957,59.3422,59.0089,59.3345,4778300.0
2006-10-30 16:00:00,76.54,76.59,76.12,76.47,3314000.0,59.3345,59.3732,59.0089,59.2802,3314000.0
2006-10-31 09:30:00,76.6,76.79,76.44,76.55,5254100.0,59.381,59.5283,59.2569,59.3422,5254100.0
2006-10-31 10:00:00,76.55,76.58,76.22,76.35,4236300.0,59.3422,59.3655,59.0864,59.1872,4236300.0
2006-10-31 10:30:00,76.35,76.62,76.35,76.59,3411200.0,59.1872,59.3965,59.1872,59.3732,3411200.0
2006-10-31 11:00:00,76.6,76.63,76.44,76.52,1806900.0,59.381,59.4042,59.2569,59.319,1806900.0
2006-10-31 11:30:00,76.52,76.55,76.18,76.26,1705100.0,59.319,59.3422,59.0554,59.1174,1705100.0
2006-10-31 12:00:00,76.26,76.32,76.06,76.14,1740000.0,59.1174,59.1639,58.9624,59.0244,1740000.0
2006-10-31 12:30:00,76.13,76.16,75.79,75.83,3474100.0,59.0166,59.0399,58.753,58.7841,3474100.0
2006-10-31 13:00:00,75.82,75.95,75.7,75.86,3158200.0,58.7763,58.8771,58.6833,58.8073,3158200.0
2006-10-31 13:30:00,75.86,76.15,75.85,76.08,2054900.0,58.8073,59.0321,58.7996,58.9779,2054900.0
2006-10-31 14:00:00,76.07,76.14,75.89,75.93,2774900.0,58.9701,59.0244,58.8306,58.8616,2774900.0
2006-10-31 14:30:00,75.93,76.16,75.92,76.07,1083300.0,58.8616,59.0399,58.8538,58.9701,1083300.0
2006-10-31 15:00:00,76.07,76.32,76.0,76.26,2682900.0,58.9701,59.1639,58.9158,59.1174,2682900.0
2006-10-31 15:30:00,76.26,76.46,76.03,76.1,7235500.0,59.1174,59.2724,58.9391,58.9934,7235500.0
2006-10-31 16:00:00,76.09,76.25,76.0,76.18,1005100.0,58.9856,59.1096,58.9158,59.0554,1005100.0
2006-11-01 09:30:00,76.45,76.58,76.2,76.22,3057700.0,59.2647,59.3655,59.0709,59.0864,3057700.0
2006-11-01 10:00:00,76.21,76.4,75.69,75.79,6006400.0,59.0786,59.2259,58.6755,58.753,6006400.0
2006-11-01 10:30:00,75.77,76.07,75.73,76.03,2529900.0,58.7375,58.9701,58.7065,58.9391,2529900.0
2006-11-01 11:00:00,76.03,76.12,75.76,75.94,2813800.0,58.9391,59.0089,58.7298,58.8693,2813800.0
2006-11-01 11:30:00,75.95,75.96,75.62,75.71,2570700.0,58.8771,58.8848,58.6213,58.691,2570700.0
2006-11-01 12:00:00,75.7,75.79,75.63,75.67,1502100.0,58.6833,58.753,58.629,58.66,1502100.0
2006-11-01 12:30:00,75.67,75.69,75.38,75.51,3983600.0,58.66,58.6755,58.4352,58.536,3983600.0
2006-11-01 13:00:00,75.51,75.58,75.42,75.56,1315200.0,58.536,58.5903,58.4662,58.5748,1315200.0
2006-11-01 13:30:00,75.55,75.65,75.48,75.51,1442100.0,58.567,58.6445,58.5127,58.536,1442100.0
2006-11-01 14:00:00,75.51,75.54,75.3,75.39,2494900.0,58.536,58.5592,58.3732,58.443,2494900.0
2006-11-01 14:30:00,75.39,75.41,75.16,75.17,2694400.0,58.443,58.4585,58.2647,58.2724,2694400.0
2006-11-01 15:00:00,75.17,75.22,74.89,74.91,4173100.0,58.2724,58.3112,58.0554,58.0709,4173100.0
2006-11-01 15:30:00,74.9,74.95,74.65,74.7,8207400.0,58.0631,58.1019,57.8693,57.9081,8207400.0
2006-11-01 16:00:00,74.7,74.71,74.58,74.6,836900.0,57.9081,57.9158,57.815,57.8306,836900.0
2006-11-02 09:30:00,74.11,74.76,74.1,74.24,8839800.0,57.4507,57.9546,57.4429,57.5515,8839800.0
2006-11-02 10:00:00,74.25,74.57,74.17,74.55,3317600.0,57.5592,57.8073,57.4972,57.7918,3317600.0
2006-11-02 10:30:00,74.56,74.78,74.43,74.67,6097800.0,57.7995,57.9701,57.6988,57.8848,6097800.0
2006-11-02 11:00:00,74.68,74.9,74.61,74.61,4082200.0,57.8926,58.0631,57.8383,57.8383,4082200.0
2006-11-02 11:30:00,74.61,74.72,74.49,74.55,3933000.0,57.8383,57.9236,57.7453,57.7918,3933000.0
2006-11-02 12:00:00,74.55,74.79,74.46,74.6,2989900.0,57.7918,57.9778,57.722,57.8306,2989900.0
2006-11-02 12:30:00,74.6,74.73,74.48,74.57,1763800.0,57.8306,57.9313,57.7375,57.8073,1763800.0
2006-11-02 13:00:00,74.57,74.73,74.5,74.65,1401700.0,57.8073,57.9313,57.753,57.8693,1401700.0
2006-11-02 13:30:00,74.65,74.73,74.55,74.57,1582700.0,57.8693,57.9313,57.7918,57.8073,1582700.0
2006-11-02 14:00:00,74.57,74.64,74.5,74.56,1752200.0,57.8073,57.8616,57.753,57.7995,1752200.0
2006-11-02 14:30:00,74.56,74.68,74.39,74.4,2261900.0,57.7995,57.8926,57.6678,57.6755,2261900.0
2006-11-02 15:00:00,74.4,74.67,74.39,74.55,1308700.0,57.6755,57.8848,57.6678,57.7918,1308700.0
2006-11-02 15:30:00,74.54,74.64,74.49,74.51,3583100.0,57.784,57.8616,57.7453,57.7608,3583100.0
2006-11-02 16:00:00,74.5,74.51,74.41,74.46,566400.0,57.753,57.7608,57.6833,57.722,566400.0
2006-11-03 09:30:00,74.82,75.24,74.82,74.93,6282900.0,58.0011,58.3267,58.0011,58.0864,6282900.0
2006-11-03 10:00:00,74.93,75.09,74.85,74.88,3611000.0,58.0864,58.2104,58.0244,58.0476,3611000.0
2006-11-03 10:30:00,74.87,74.91,74.54,74.71,3469800.0,58.0399,58.0709,57.784,57.9158,3469800.0
2006-11-03 11:00:00,74.72,74.75,74.38,74.46,2041300.0,57.9236,57.9468,57.66,57.722,2041300.0
2006-11-03 11:30:00,74.45,74.54,74.24,74.37,4240900.0,57.7143,57.784,57.5515,57.6523,4240900.0
2006-11-03 12:00:00,74.38,74.45,74.21,74.41,2612400.0,57.66,57.7143,57.5282,57.6833,2612400.0
2006-11-03 12:30:00,74.41,74.51,74.31,74.34,1116800.0,57.6833,57.7608,57.6057,57.629,1116800.0
2006-11-03 13:00:00,74.33,74.65,74.22,74.57,4060900.0,57.6212,57.8693,57.536,57.8073,4060900.0
2006-11-03 13:30:00,74.58,74.7,74.54,74.69,2235900.0,57.815,57.9081,57.784,57.9003,2235900.0
2006-11-03 14:00:00,74.68,74.77,74.45,74.72,2816300.0,57.8926,57.9623,57.7143,57.9236,2816300.0
2006-11-03 14:30:00,74.73,74.91,74.71,74.75,3324800.0,57.9313,58.0709,57.9158,57.9468,3324800.0
2006-11-03 15:00:00,74.74,74.77,74.57,74.64,2664200.0,57.9391,57.9623,57.8073,57.8616,2664200.0
2006-11-03 15:30:00,74.64,74.87,74.63,74.86,3313200.0,57.8616,58.0399,57.8538,58.0321,3313200.0
2006-11-03 16:00:00,74.86,74.88,74.76,74.82,1418700.0,58.0321,58.0476,57.9546,58.0011,1418700.0
2006-11-06 09:30:00,75.19,75.44,75.0,75.27,5538300.0,58.2879,58.4817,58.1406,58.3499,5538300.0
2006-11-06 10:00:00,75.26,75.6,75.25,75.29,4754400.0,58.3422,58.6058,58.3344,58.3654,4754400.0
2006-11-06 10:30:00,75.29,75.4,75.11,75.36,3887400.0,58.3654,58.4507,58.2259,58.4197,3887400.0
2006-11-06 11:00:00,75.36,75.51,75.31,75.48,1608700.0,58.4197,58.536,58.3809,58.5127,1608700.0
2006-11-06 11:30:00,75.48,75.5,75.35,75.42,1336000.0,58.5127,58.5282,58.412,58.4662,1336000.0
2006-11-06 12:00:00,75.43,75.61,75.43,75.52,1735200.0,58.474,58.6135,58.474,58.5437,1735200.0
2006-11-06 12:30:00,75.52,75.6,75.46,75.53,1306000.0,58.5437,58.6058,58.4972,58.5515,1306000.0
2006-11-06 13:00:00,75.53,75.6,75.46,75.49,1545800.0,58.5515,58.6058,58.4972,58.5205,1545800.0
2006-11-06 13:30:00,75.49,75.66,75.4,75.47,2548800.0,58.5205,58.6523,58.4507,58.505,2548800.0
2006-11-06 14:00:00,75.48,75.66,75.44,75.65,2199100.0,58.5127,58.6523,58.4817,58.6445,2199100.0
2006-11-06 14:30:00,75.64,75.83,75.64,75.82,2956400.0,58.6368,58.7841,58.6368,58.7763,2956400.0
2006-11-06 15:00:00,75.82,76.08,75.81,75.97,4946200.0,58.7763,58.9779,58.7686,58.8926,4946200.0
2006-11-06 15:30:00,75.98,76.07,75.86,75.91,7360800.0,58.9003,58.9701,58.8073,58.8461,7360800.0
2006-11-06 16:00:00,75.91,75.92,75.73,75.75,869400.0,58.8461,58.8538,58.7065,58.722,869400.0
2006-11-07 09:30:00,75.83,76.32,75.77,76.32,6169100.0,58.7841,59.1639,58.7375,59.1639,6169100.0
2006-11-07 10:00:00,76.31,76.83,76.31,76.74,8633200.0,59.1562,59.5593,59.1562,59.4895,8633200.0
2006-11-07 10:30:00,76.74,76.79,76.51,76.55,3924000.0,59.4895,59.5283,59.3112,59.3422,3924000.0
2006-11-07 11:00:00,76.55,76.75,76.54,76.74,2605300.0,59.3422,59.4972,59.3345,59.4895,2605300.0
2006-11-07 11:30:00,76.74,76.75,76.48,76.49,2377600.0,59.4895,59.4972,59.2879,59.2957,2377600.0
2006-11-07 12:00:00,76.49,76.58,76.42,76.45,2490600.0,59.2957,59.3655,59.2414,59.2647,2490600.0
2006-11-07 12:30:00,76.45,76.65,76.44,76.6,1352800.0,59.2647,59.4197,59.2569,59.381,1352800.0
2006-11-07 13:00:00,76.59,76.62,76.3,76.36,2334500.0,59.3732,59.3965,59.1484,59.1949,2334500.0
2006-11-07 13:30:00,76.35,76.51,76.34,76.42,1147100.0,59.1872,59.3112,59.1794,59.2414,1147100.0
2006-11-07 14:00:00,76.43,76.45,75.9,75.96,4022100.0,59.2492,59.2647,58.8383,58.8848,4022100.0
2006-11-07 14:30:00,75.97,76.23,75.94,76.14,2171600.0,58.8926,59.0941,58.8693,59.0244,2171600.0
2006-11-07 15:00:00,76.15,76.3,76.0,76.14,2617900.0,59.0321,59.1484,58.9158,59.0244,2617900.0
2006-11-07 15:30:00,76.15,76.29,75.88,75.98,3855200.0,59.0321,59.1407,58.8228,58.9003,3855200.0
2006-11-07 16:00:00,75.98,76.21,75.98,76.21,1095800.0,58.9003,59.0786,58.9003,59.0786,1095800.0
2006-11-08 09:30:00,75.61,75.99,75.41,75.88,8428300.0,58.6135,58.9081,58.4585,58.8228,8428300.0
2006-11-08 10:00:00,75.89,76.19,75.84,75.97,3675500.0,58.8306,59.0631,58.7918,58.8926,3675500.0
2006-11-08 10:30:00,75.97,76.32,75.87,76.12,4349900.0,58.8926,59.1639,58.8151,59.0089,4349900.0
2006-11-08 11:00:00,76.12,76.32,76.08,76.28,2016500.0,59.0089,59.1639,58.9779,59.1329,2016500.0
2006-11-08 11:30:00,76.3,76.3,76.16,76.22,989600.0,59.1484,59.1484,59.0399,59.0864,989600.0
2006-11-08 12:00:00,76.23,76.43,75.98,75.99,3133100.0,59.0941,59.2492,58.9003,58.9081,3133100.0
2006-11-08 12:30:00,75.99,76.38,75.88,76.28,4094200.0,58.9081,59.2104,58.8228,59.1329,4094200.0
2006-11-08 13:00:00,76.28,76.38,76.11,76.25,1985700.0,59.1329,59.2104,59.0011,59.1096,1985700.0
2006-11-08 13:30:00,76.26,76.6,76.25,76.55,3602300.0,59.1174,59.381,59.1096,59.3422,3602300.0
2006-11-08 14:00:00,76.55,76.8,76.4,76.61,4356600.0,59.3422,59.536,59.2259,59.3887,4356600.0
2006-11-08 14:30:00,76.62,76.78,76.61,76.7,2797900.0,59.3965,59.5205,59.3887,59.4585,2797900.0
2006-11-08 15:00:00,76.7,76.74,76.44,76.54,4733300.0,59.4585,59.4895,59.2569,59.3345,4733300.0
2006-11-08 15:30:00,76.53,76.62,76.37,76.53,2859500.0,59.3267,59.3965,59.2027,59.3267,2859500.0
2006-11-08 16:00:00,76.54,76.68,76.48,76.57,981500.0,59.3345,59.443,59.2879,59.3577,981500.0
2006-11-09 09:30:00,76.76,76.8,76.31,76.44,4941800.0,59.505,59.536,59.1562,59.2569,4941800.0
2006-11-09 10:00:00,76.41,76.43,76.05,76.26,4062700.0,59.2337,59.2492,58.9546,59.1174,4062700.0
2006-11-09 10:30:00,76.26,76.5,76.18,76.49,2257700.0,59.1174,59.3034,59.0554,59.2957,2257700.0
2006-11-09 11:00:00,76.48,76.58,76.35,76.4,3405000.0,59.2879,59.3655,59.1872,59.2259,3405000.0
2006-11-09 11:30:00,76.4,76.52,76.28,76.31,2552500.0,59.2259,59.319,59.1329,59.1562,2552500.0
2006-11-09 12:00:00,76.31,76.39,76.2,76.39,2461100.0,59.1562,59.2182,59.0709,59.2182,2461100.0
2006-11-09 12:30:00,76.39,76.46,76.29,76.45,1752500.0,59.2182,59.2724,59.1407,59.2647,1752500.0
2006-11-09 13:00:00,76.45,76.45,76.01,76.02,4006000.0,59.2647,59.2647,58.9236,58.9313,4006000.0
2006-11-09 13:30:00,76.03,76.07,75.86,75.9,2276400.0,58.9391,58.9701,58.8073,58.8383,2276400.0
2006-11-09 14:00:00,75.89,75.98,75.73,75.88,3950400.0,58.8306,58.9003,58.7065,58.8228,3950400.0
2006-11-09 14:30:00,75.88,75.93,75.57,75.68,4072500.0,58.8228,58.8616,58.5825,58.6678,4072500.0
2006-11-09 15:00:00,75.68,75.68,75.33,75.66,4011600.0,58.6678,58.6678,58.3965,58.6523,4011600.0
2006-11-09 15:30:00,75.65,75.76,75.6,75.72,4259200.0,58.6445,58.7298,58.6058,58.6988,4259200.0
2006-11-09 16:00:00,75.73,75.9,75.71,75.9,872600.0,58.7065,58.8383,58.691,58.8383,872600.0
2006-11-10 09:30:00,75.78,76.0,75.61,75.77,4690900.0,58.7453,58.9158,58.6135,58.7375,4690900.0
2006-11-10 10:00:00,75.77,76.1,75.77,75.83,4838400.0,58.7375,58.9934,58.7375,58.7841,4838400.0
2006-11-10 10:30:00,75.82,76.03,75.75,75.94,4353500.0,58.7763,58.9391,58.722,58.8693,4353500.0
2006-11-10 11:00:00,75.91,76.1,75.8,76.08,1875100.0,58.8461,58.9934,58.7608,58.9779,1875100.0
2006-11-10 11:30:00,76.08,76.25,76.05,76.15,2626100.0,58.9779,59.1096,58.9546,59.0321,2626100.0
2006-11-10 12:00:00,76.14,76.2,76.07,76.12,857300.0,59.0244,59.0709,58.9701,59.0089,857300.0
2006-11-10 12:30:00,76.13,76.19,75.97,76.03,810800.0,59.0166,59.0631,58.8926,58.9391,810800.0
2006-11-10 13:00:00,76.03,76.08,75.9,75.96,660700.0,58.9391,58.9779,58.8383,58.8848,660700.0
2006-11-10 13:30:00,75.96,76.09,75.85,76.01,1173300.0,58.8848,58.9856,58.7996,58.9236,1173300.0
2006-11-10 14:00:00,76.01,76.34,75.92,76.26,2400200.0,58.9236,59.1794,58.8538,59.1174,2400200.0
2006-11-10 14:30:00,76.26,76.39,76.15,76.33,1624000.0,59.1174,59.2182,59.0321,59.1717,1624000.0
2006-11-10 15:00:00,76.32,76.38,76.25,76.32,1648400.0,59.1639,59.2104,59.1096,59.1639,1648400.0
2006-11-10 15:30:00,76.32,76.49,76.32,76.48,2970300.0,59.1639,59.2957,59.1639,59.2879,2970300.0
2006-11-10 16:00:00,76.47,76.57,76.41,76.53,875400.0,59.2802,59.3577,59.2337,59.3267,875400.0
2006-11-13 09:30:00,76.39,76.81,76.2,76.77,3743200.0,59.2182,59.5438,59.0709,59.5128,3743200.0
2006-11-13 10:00:00,76.78,76.95,76.71,76.86,4621600.0,59.5205,59.6523,59.4662,59.5825,4621600.0
2006-11-13 10:30:00,76.86,76.99,76.75,76.77,3752200.0,59.5825,59.6833,59.4972,59.5128,3752200.0
2006-11-13 11:00:00,76.77,76.9,76.64,76.64,3846500.0,59.5128,59.6135,59.412,59.412,3846500.0
2006-11-13 11:30:00,76.65,76.71,76.47,76.64,4083300.0,59.4197,59.4662,59.2802,59.412,4083300.0
2006-11-13 12:00:00,76.63,76.81,76.58,76.81,839100.0,59.4042,59.5438,59.3655,59.5438,839100.0
2006-11-13 12:30:00,76.81,76.85,76.48,76.49,3619800.0,59.5438,59.5748,59.2879,59.2957,3619800.0
2006-11-13 13:00:00,76.49,76.63,76.47,76.55,1353300.0,59.2957,59.4042,59.2802,59.3422,1353300.0
2006-11-13 13:30:00,76.53,76.78,76.43,76.69,1186000.0,59.3267,59.5205,59.2492,59.4507,1186000.0
2006-11-13 14:00:00,76.7,76.86,76.64,76.84,1308400.0,59.4585,59.5825,59.412,59.567,1308400.0
2006-11-13 14:30:00,76.84,76.9,76.74,76.79,1679200.0,59.567,59.6135,59.4895,59.5283,1679200.0
2006-11-13 15:00:00,76.78,76.78,76.58,76.64,1803000.0,59.5205,59.5205,59.3655,59.412,1803000.0
2006-11-13 15:30:00,76.65,76.88,76.6,76.77,2531900.0,59.4197,59.598,59.381,59.5128,2531900.0
2006-11-13 16:00:00,76.76,76.8,76.55,76.65,1400300.0,59.505,59.536,59.3422,59.4197,1400300.0
2006-11-14 09:30:00,76.91,77.09,76.6,76.7,4769600.0,59.6213,59.7608,59.381,59.4585,4769600.0
2006-11-14 10:00:00,76.7,76.82,76.43,76.44,4526200.0,59.4585,59.5515,59.2492,59.2569,4526200.0
2006-11-14 10:30:00,76.43,76.7,76.43,76.65,2778800.0,59.2492,59.4585,59.2492,59.4197,2778800.0
2006-11-14 11:00:00,76.64,76.73,76.53,76.67,1833100.0,59.412,59.4817,59.3267,59.4352,1833100.0
2006-11-14 11:30:00,76.66,76.77,76.62,76.74,2026800.0,59.4275,59.5128,59.3965,59.4895,2026800.0
2006-11-14 12:00:00,76.74,76.76,76.66,76.7,786400.0,59.4895,59.505,59.4275,59.4585,786400.0
2006-11-14 12:30:00,76.7,76.96,76.66,76.9,1728900.0,59.4585,59.66,59.4275,59.6135,1728900.0
2006-11-14 13:00:00,76.9,77.09,76.87,76.98,2660900.0,59.6135,59.7608,59.5903,59.6755,2660900.0
2006-11-14 13:30:00,76.99,77.05,76.89,76.91,1023700.0,59.6833,59.7298,59.6058,59.6213,1023700.0
2006-11-14 14:00:00,76.9,77.14,76.88,77.08,3839800.0,59.6135,59.7996,59.598,59.7531,3839800.0
2006-11-14 14:30:00,77.08,77.57,77.04,77.54,7312200.0,59.7531,60.1329,59.7221,60.1097,7312200.0
2006-11-14 15:00:00,77.55,77.71,77.52,77.62,4796500.0,60.1174,60.2414,60.0942,60.1717,4796500.0
2006-11-14 15:30:00,77.61,78.1,77.61,78.08,11582500.0,60.1639,60.5438,60.1639,60.5283,11582500.0
2006-11-14 16:00:00,78.08,78.11,78.03,78.09,1402100.0,60.5283,60.5515,60.4895,60.536,1402100.0
2006-11-15 09:30:00,78.15,78.5,77.98,78.44,6365500.0,60.5825,60.8539,60.4508,60.8074,6365500.0
2006-11-15 10:00:00,78.44,78.57,78.33,78.57,6134400.0,60.8074,60.9081,60.7221,60.9081,6134400.0
2006-11-15 10:30:00,78.57,78.6,78.4,78.54,3213100.0,60.9081,60.9314,60.7763,60.8849,3213100.0
2006-11-15 11:00:00,78.53,78.68,78.47,78.67,3025000.0,60.8771,60.9934,60.8306,60.9856,3025000.0
2006-11-15 11:30:00,78.66,78.68,78.58,78.62,1319100.0,60.9779,60.9934,60.9159,60.9469,1319100.0
2006-11-15 12:00:00,78.62,78.72,78.58,78.71,2648200.0,60.9469,61.0244,60.9159,61.0167,2648200.0
2006-11-15 12:30:00,78.7,78.77,78.63,78.75,1444200.0,61.0089,61.0632,60.9546,61.0477,1444200.0
2006-11-15 13:00:00,78.74,78.87,78.06,78.82,8287800.0,61.0399,61.1407,60.5128,61.1019,8287800.0
2006-11-15 13:30:00,78.81,79.01,78.8,78.97,3679200.0,61.0942,61.2492,61.0864,61.2182,3679200.0
2006-11-15 14:00:00,78.97,79.0,78.69,78.71,6007100.0,61.2182,61.2415,61.0012,61.0167,6007100.0
2006-11-15 14:30:00,78.7,78.75,78.52,78.62,3270700.0,61.0089,61.0477,60.8694,60.9469,3270700.0
2006-11-15 15:00:00,78.63,78.81,78.57,78.75,1806600.0,60.9546,61.0942,60.9081,61.0477,1806600.0
2006-11-15 15:30:00,78.75,78.78,78.64,78.77,2929300.0,61.0477,61.0709,60.9624,61.0632,2929300.0
2006-11-15 16:00:00,78.76,78.8,78.7,78.7,1045800.0,61.0554,61.0864,61.0089,61.0089,1045800.0
2006-11-16 09:30:00,79.1,79.11,78.61,78.91,7056300.0,61.319,61.3267,60.9391,61.1717,7056300.0
2006-11-16 10:00:00,78.91,78.92,78.68,78.77,2579500.0,61.1717,61.1795,60.9934,61.0632,2579500.0
2006-11-16 10:30:00,78.76,79.91,78.45,78.49,4980400.0,61.0554,61.9469,60.8151,60.8461,4980400.0
2006-11-16 11:00:00,78.49,78.58,78.44,78.56,2202000.0,60.8461,60.9159,60.8074,60.9004,2202000.0
2006-11-16 11:30:00,78.57,78.63,78.38,78.44,3542400.0,60.9081,60.9546,60.7608,60.8074,3542400.0
2006-11-16 12:00:00,78.44,78.76,78.41,78.65,3070300.0,60.8074,61.0554,60.7841,60.9701,3070300.0
2006-11-16 12:30:00,78.65,78.66,78.51,78.55,1110800.0,60.9701,60.9779,60.8616,60.8926,1110800.0
2006-11-16 13:00:00,78.56,78.65,78.53,78.6,837900.0,60.9004,60.9701,60.8771,60.9314,837900.0
2006-11-16 13:30:00,78.6,78.91,78.6,78.79,3895000.0,60.9314,61.1717,60.9314,61.0787,3895000.0
2006-11-16 14:00:00,78.79,78.79,78.52,78.58,2380100.0,61.0787,61.0787,60.8694,60.9159,2380100.0
2006-11-16 14:30:00,78.59,78.69,78.48,78.51,1123100.0,60.9236,61.0012,60.8384,60.8616,1123100.0
2006-11-16 15:00:00,78.52,78.74,78.5,78.71,2469800.0,60.8694,61.0399,60.8539,61.0167,2469800.0
2006-11-16 15:30:00,78.72,78.76,78.55,78.55,2725300.0,61.0244,61.0554,60.8926,60.8926,2725300.0
2006-11-16 16:00:00,78.55,78.65,78.51,78.62,2048700.0,60.8926,60.9701,60.8616,60.9469,2048700.0
2006-11-17 09:30:00,78.34,78.43,78.14,78.36,5473800.0,60.7298,60.7996,60.5748,60.7453,5473800.0
2006-11-17 10:00:00,78.37,78.39,78.05,78.06,2293200.0,60.7531,60.7686,60.505,60.5128,2293200.0
2006-11-17 10:30:00,78.05,78.24,78.02,78.09,1922200.0,60.505,60.6523,60.4818,60.536,1922200.0
2006-11-17 11:00:00,78.09,78.15,77.84,78.09,3791800.0,60.536,60.5825,60.3422,60.536,3791800.0
2006-11-17 11:30:00,78.09,78.15,77.94,78.13,2711100.0,60.536,60.5825,60.4197,60.567,2711100.0
2006-11-17 12:00:00,78.14,78.28,78.11,78.21,1663500.0,60.5748,60.6833,60.5515,60.6291,1663500.0
2006-11-17 12:30:00,78.21,78.36,78.21,78.24,832800.0,60.6291,60.7453,60.6291,60.6523,832800.0
2006-11-17 13:00:00,78.23,78.28,78.2,78.23,558800.0,60.6446,60.6833,60.6213,60.6446,558800.0
2006-11-17 13:30:00,78.22,78.23,78.08,78.11,1614800.0,60.6368,60.6446,60.5283,60.5515,1614800.0
2006-11-17 14:00:00,78.11,78.28,78.09,78.26,1739700.0,60.5515,60.6833,60.536,60.6678,1739700.0
2006-11-17 14:30:00,78.26,78.44,78.25,78.36,1422200.0,60.6678,60.8074,60.6601,60.7453,1422200.0
2006-11-17 15:00:00,78.36,78.4,78.26,78.34,1164900.0,60.7453,60.7763,60.6678,60.7298,1164900.0
2006-11-17 15:30:00,78.34,78.4,78.27,78.38,2795600.0,60.7298,60.7763,60.6756,60.7608,2795600.0
2006-11-17 16:00:00,78.37,78.61,78.36,78.6,1433700.0,60.7531,60.9391,60.7453,60.9314,1433700.0
2006-11-20 09:30:00,78.35,78.5,78.11,78.41,5355000.0,60.7376,60.8539,60.5515,60.7841,5355000.0
2006-11-20 10:00:00,78.41,78.69,78.33,78.59,4920200.0,60.7841,61.0012,60.7221,60.9236,4920200.0
2006-11-20 10:30:00,78.61,78.83,78.6,78.77,2482300.0,60.9391,61.1097,60.9314,61.0632,2482300.0
2006-11-20 11:00:00,78.78,78.83,78.68,78.77,1217500.0,61.0709,61.1097,60.9934,61.0632,1217500.0
2006-11-20 11:30:00,78.76,78.82,78.41,78.67,2913300.0,61.0554,61.1019,60.7841,60.9856,2913300.0
2006-11-20 12:00:00,78.67,78.79,78.64,78.67,1718200.0,60.9856,61.0787,60.9624,60.9856,1718200.0
2006-11-20 12:30:00,78.67,78.68,78.51,78.63,3396900.0,60.9856,60.9934,60.8616,60.9546,3396900.0
2006-11-20 13:00:00,78.63,78.69,78.56,78.65,984000.0,60.9546,61.0012,60.9004,60.9701,984000.0
2006-11-20 13:30:00,78.65,78.69,78.56,78.61,1563700.0,60.9701,61.0012,60.9004,60.9391,1563700.0
2006-11-20 14:00:00,78.61,78.77,78.33,78.36,3163300.0,60.9391,61.0632,60.7221,60.7453,3163300.0
2006-11-20 14:30:00,78.36,78.43,78.24,78.43,2462800.0,60.7453,60.7996,60.6523,60.7996,2462800.0
2006-11-20 15:00:00,78.43,78.5,78.35,78.43,2515000.0,60.7996,60.8539,60.7376,60.7996,2515000.0
2006-11-20 15:30:00,78.43,78.69,78.42,78.68,2951400.0,60.7996,61.0012,60.7918,60.9934,2951400.0
2006-11-20 16:00:00,78.68,78.72,78.64,78.67,765900.0,60.9934,61.0244,60.9624,60.9856,765900.0
2006-11-21 09:30:00,78.69,78.8,78.42,78.45,3723700.0,61.0012,61.0864,60.7918,60.8151,3723700.0
2006-11-21 10:00:00,78.45,78.82,78.44,78.7,4691200.0,60.8151,61.1019,60.8074,61.0089,4691200.0
2006-11-21 10:30:00,78.72,78.76,78.5,78.58,1704500.0,61.0244,61.0554,60.8539,60.9159,1704500.0
2006-11-21 11:00:00,78.57,78.6,78.31,78.43,2756900.0,60.9081,60.9314,60.7066,60.7996,2756900.0
2006-11-21 11:30:00,78.43,78.57,78.4,78.57,1015500.0,60.7996,60.9081,60.7763,60.9081,1015500.0
2006-11-21 12:00:00,78.58,78.8,78.57,78.79,4510300.0,60.9159,61.0864,60.9081,61.0787,4510300.0
2006-11-21 12:30:00,78.79,78.86,78.76,78.78,1485900.0,61.0787,61.1329,61.0554,61.0709,1485900.0
2006-11-21 13:00:00,78.79,78.86,78.73,78.76,1008400.0,61.0787,61.1329,61.0322,61.0554,1008400.0
2006-11-21 13:30:00,78.76,78.83,78.7,78.72,1236400.0,61.0554,61.1097,61.0089,61.0244,1236400.0
2006-11-21 14:00:00,78.72,78.73,78.62,78.71,1343700.0,61.0244,61.0322,60.9469,61.0167,1343700.0
2006-11-21 14:30:00,78.71,78.82,78.65,78.78,1742000.0,61.0167,61.1019,60.9701,61.0709,1742000.0
2006-11-21 15:00:00,78.79,78.8,78.67,78.73,781200.0,61.0787,61.0864,60.9856,61.0322,781200.0
2006-11-21 15:30:00,78.72,78.85,78.7,78.83,2947200.0,61.0244,61.1252,61.0089,61.1097,2947200.0
2006-11-21 16:00:00,78.83,78.87,78.77,78.8,1272700.0,61.1097,61.1407,61.0632,61.0864,1272700.0
2006-11-22 09:30:00,78.97,79.11,78.85,79.0,3984600.0,61.2182,61.3267,61.1252,61.2415,3984600.0
2006-11-22 10:00:00,78.99,79.04,78.01,78.74,4760100.0,61.2337,61.2725,60.474,61.0399,4760100.0
2006-11-22 10:30:00,78.73,78.8,78.65,78.78,1742200.0,61.0322,61.0864,60.9701,61.0709,1742200.0
2006-11-22 11:00:00,78.78,78.86,78.77,78.83,1562600.0,61.0709,61.1329,61.0632,61.1097,1562600.0
2006-11-22 11:30:00,78.84,78.88,78.63,78.66,4314700.0,61.1174,61.1484,60.9546,60.9779,4314700.0
2006-11-22 12:00:00,78.65,78.77,78.62,78.74,2338000.0,60.9701,61.0632,60.9469,61.0399,2338000.0
2006-11-22 12:30:00,78.73,78.75,78.65,78.7,620800.0,61.0322,61.0477,60.9701,61.0089,620800.0
2006-11-22 13:00:00,78.7,78.79,78.69,78.79,710500.0,61.0089,61.0787,61.0012,61.0787,710500.0
2006-11-22 13:30:00,78.78,78.84,78.78,78.8,788200.0,61.0709,61.1174,61.0709,61.0864,788200.0
2006-11-22 14:00:00,78.8,78.8,78.69,78.73,2609900.0,61.0864,61.0864,61.0012,61.0322,2609900.0
2006-11-22 14:30:00,78.73,78.93,78.72,78.89,2004800.0,61.0322,61.1872,61.0244,61.1562,2004800.0
2006-11-22 15:00:00,78.89,78.92,78.8,78.82,1495900.0,61.1562,61.1795,61.0864,61.1019,1495900.0
2006-11-22 15:30:00,78.82,78.94,78.81,78.92,1123100.0,61.1019,61.195,61.0942,61.1795,1123100.0
2006-11-22 16:00:00,78.91,79.0,78.9,78.93,509200.0,61.1717,61.2415,61.1639,61.1872,509200.0
2006-11-24 09:30:00,78.37,78.65,78.23,78.34,3754100.0,60.7531,60.9701,60.6446,60.7298,3754100.0
2006-11-24 10:00:00,78.33,78.88,78.33,78.82,3186900.0,60.7221,61.1484,60.7221,61.1019,3186900.0
2006-11-24 10:30:00,78.83,79.0,78.78,78.97,1454700.0,61.1097,61.2415,61.0709,61.2182,1454700.0
2006-11-24 11:00:00,78.97,79.03,78.89,78.95,2085600.0,61.2182,61.2647,61.1562,61.2027,2085600.0
2006-11-24 11:30:00,78.96,79.01,78.84,78.89,2448800.0,61.2105,61.2492,61.1174,61.1562,2448800.0
2006-11-24 12:00:00,78.89,78.97,78.81,78.95,896400.0,61.1562,61.2182,61.0942,61.2027,896400.0
2006-11-24 12:30:00,78.95,78.98,78.75,78.8,1619200.0,61.2027,61.226,61.0477,61.0864,1619200.0
2006-11-24 13:00:00,78.79,78.79,78.51,78.56,754400.0,61.0787,61.0787,60.8616,60.9004,754400.0
2006-11-24 13:30:00,78.56,78.56,78.56,78.56,0.0,60.9004,60.9004,60.9004,60.9004,0.0
2006-11-24 14:00:00,78.59,78.63,78.59,78.63,700.0,60.9236,60.9546,60.9236,60.9546,700.0
2006-11-24 14:30:00,78.63,78.63,78.63,78.63,0.0,60.9546,60.9546,60.9546,60.9546,0.0
2006-11-24 15:00:00,78.75,78.75,78.75,78.75,100.0,61.0477,61.0477,61.0477,61.0477,100.0
2006-11-24 15:30:00,78.75,78.75,78.75,78.75,0.0,61.0477,61.0477,61.0477,61.0477,0.0
2006-11-27 09:30:00,78.51,78.54,77.94,77.96,7254300.0,60.8616,60.8849,60.4197,60.4353,7254300.0
2006-11-27 10:00:00,77.96,77.97,77.38,77.45,10157200.0,60.4353,60.443,59.9856,60.0399,10157200.0
2006-11-27 10:30:00,77.45,77.62,77.36,77.61,4857500.0,60.0399,60.1717,59.9701,60.1639,4857500.0
2006-11-27 11:00:00,77.61,77.63,77.11,77.16,6324700.0,60.1639,60.1794,59.7763,59.8151,6324700.0
2006-11-27 11:30:00,77.16,77.36,77.16,77.2,4221800.0,59.8151,59.9701,59.8151,59.8461,4221800.0
2006-11-27 12:00:00,77.2,77.32,77.16,77.18,2805700.0,59.8461,59.9391,59.8151,59.8306,2805700.0
2006-11-27 12:30:00,77.18,77.18,76.98,77.0,4161000.0,59.8306,59.8306,59.6755,59.6911,4161000.0
2006-11-27 13:00:00,77.0,77.08,76.9,77.08,2026500.0,59.6911,59.7531,59.6135,59.7531,2026500.0
2006-11-27 13:30:00,77.09,77.12,76.9,77.05,3834000.0,59.7608,59.7841,59.6135,59.7298,3834000.0
2006-11-27 14:00:00,77.05,77.08,76.84,76.97,4119000.0,59.7298,59.7531,59.567,59.6678,4119000.0
2006-11-27 14:30:00,76.96,77.06,76.76,76.78,2853400.0,59.66,59.7376,59.505,59.5205,2853400.0
2006-11-27 15:00:00,76.78,76.84,76.72,76.82,3264500.0,59.5205,59.567,59.474,59.5515,3264500.0
2006-11-27 15:30:00,76.83,76.91,76.75,76.79,4028400.0,59.5593,59.6213,59.4972,59.5283,4028400.0
2006-11-27 16:00:00,76.78,77.33,76.75,76.84,2128400.0,59.5205,59.9469,59.4972,59.567,2128400.0
2006-11-28 09:30:00,76.59,76.78,76.29,76.45,7088900.0,59.3732,59.5205,59.1407,59.2647,7088900.0
2006-11-28 10:00:00,76.45,76.87,76.42,76.76,9865800.0,59.2647,59.5903,59.2414,59.505,9865800.0
2006-11-28 10:30:00,76.76,77.09,76.72,76.93,6434600.0,59.505,59.7608,59.474,59.6368,6434600.0
2006-11-28 11:00:00,76.93,77.02,76.83,76.86,4408100.0,59.6368,59.7066,59.5593,59.5825,4408100.0
2006-11-28 11:30:00,76.87,77.16,76.85,76.93,3413200.0,59.5903,59.8151,59.5748,59.6368,3413200.0
2006-11-28 12:00:00,76.92,76.96,76.8,76.89,2856200.0,59.629,59.66,59.536,59.6058,2856200.0
2006-11-28 12:30:00,76.9,76.9,76.64,76.73,3148600.0,59.6135,59.6135,59.412,59.4817,3148600.0
2006-11-28 13:00:00,76.74,76.87,76.53,76.61,1590600.0,59.4895,59.5903,59.3267,59.3887,1590600.0
2006-11-28 13:30:00,76.61,76.72,76.51,76.59,1863500.0,59.3887,59.474,59.3112,59.3732,1863500.0
2006-11-28 14:00:00,76.58,76.79,76.49,76.76,2235200.0,59.3655,59.5283,59.2957,59.505,2235200.0
2006-11-28 14:30:00,76.76,76.9,76.69,76.74,1864000.0,59.505,59.6135,59.4507,59.4895,1864000.0
2006-11-28 15:00:00,76.73,77.05,76.67,77.05,4178500.0,59.4817,59.7298,59.4352,59.7298,4178500.0
2006-11-28 15:30:00,77.03,77.12,76.98,77.12,3259300.0,59.7143,59.7841,59.6755,59.7841,3259300.0
2006-11-28 16:00:00,77.12,77.12,76.98,77.01,880300.0,59.7841,59.7841,59.6755,59.6988,880300.0
2006-11-29 09:30:00,77.52,77.82,77.46,77.69,6364800.0,60.0942,60.3267,60.0476,60.2259,6364800.0
2006-11-29 10:00:00,77.69,78.06,77.59,77.94,7238700.0,60.2259,60.5128,60.1484,60.4197,7238700.0
2006-11-29 10:30:00,77.94,78.0,77.73,77.83,3015600.0,60.4197,60.4663,60.257,60.3345,3015600.0
2006-11-29 11:00:00,77.83,78.15,77.82,78.04,3806700.0,60.3345,60.5825,60.3267,60.4973,3806700.0
2006-11-29 11:30:00,78.05,78.08,77.95,77.97,1704100.0,60.505,60.5283,60.4275,60.443,1704100.0
2006-11-29 12:00:00,77.98,78.04,77.9,77.93,1238900.0,60.4508,60.4973,60.3887,60.412,1238900.0
2006-11-29 12:30:00,77.92,77.93,77.74,77.78,2342100.0,60.4042,60.412,60.2647,60.2957,2342100.0
2006-11-29 13:00:00,77.78,77.78,77.5,77.52,2901800.0,60.2957,60.2957,60.0787,60.0942,2901800.0
2006-11-29 13:30:00,77.52,77.59,77.3,77.57,4755800.0,60.0942,60.1484,59.9236,60.1329,4755800.0
2006-11-29 14:00:00,77.56,77.7,77.48,77.51,3079900.0,60.1252,60.2337,60.0632,60.0864,3079900.0
2006-11-29 14:30:00,77.51,77.9,77.5,77.83,2463700.0,60.0864,60.3887,60.0787,60.3345,2463700.0
2006-11-29 15:00:00,77.82,78.2,77.8,77.93,2647900.0,60.3267,60.6213,60.3112,60.412,2647900.0
2006-11-29 15:30:00,77.92,78.08,77.92,78.03,4850700.0,60.4042,60.5283,60.4042,60.4895,4850700.0
2006-11-29 16:00:00,78.02,78.1,78.0,78.06,760300.0,60.4818,60.5438,60.4663,60.5128,760300.0
2006-11-30 09:30:00,77.9,78.32,77.81,78.18,5195100.0,60.3887,60.7143,60.319,60.6058,5195100.0
2006-11-30 10:00:00,78.19,78.19,77.5,77.75,9464000.0,60.6135,60.6135,60.0787,60.2725,9464000.0
2006-11-30 10:30:00,77.75,78.05,77.55,77.93,4283100.0,60.2725,60.505,60.1174,60.412,4283100.0
2006-11-30 11:00:00,77.93,78.02,77.68,77.85,3422200.0,60.412,60.4818,60.2182,60.35,3422200.0
2006-11-30 11:30:00,77.84,77.95,77.77,77.9,1472600.0,60.3422,60.4275,60.288,60.3887,1472600.0
2006-11-30 12:00:00,77.9,78.14,77.9,78.14,2040500.0,60.3887,60.5748,60.3887,60.5748,2040500.0
2006-11-30 12:30:00,78.14,78.21,78.06,78.11,2158300.0,60.5748,60.6291,60.5128,60.5515,2158300.0
2006-11-30 13:00:00,78.1,78.35,78.03,78.35,2184700.0,60.5438,60.7376,60.4895,60.7376,2184700.0
2006-11-30 13:30:00,78.35,78.41,78.12,78.12,1667700.0,60.7376,60.7841,60.5593,60.5593,1667700.0
2006-11-30 14:00:00,78.12,78.34,78.1,78.31,1719500.0,60.5593,60.7298,60.5438,60.7066,1719500.0
2006-11-30 14:30:00,78.32,78.6,78.29,78.56,5946400.0,60.7143,60.9314,60.6911,60.9004,5946400.0
2006-11-30 15:00:00,78.56,78.58,78.38,78.51,1847700.0,60.9004,60.9159,60.7608,60.8616,1847700.0
2006-11-30 15:30:00,78.51,78.55,78.09,78.09,6585800.0,60.8616,60.8926,60.536,60.536,6585800.0
2006-11-30 16:00:00,78.09,78.24,78.0,78.04,2575800.0,60.536,60.6523,60.4663,60.4973,2575800.0
2006-12-01 09:30:00,78.15,78.37,77.95,77.96,3729200.0,60.5825,60.7531,60.4275,60.4353,3729200.0
2006-12-01 10:00:00,77.96,77.98,77.2,77.34,9797400.0,60.4353,60.4508,59.8461,59.9546,9797400.0
2006-12-01 10:30:00,77.34,77.35,77.06,77.31,6972800.0,59.9546,59.9624,59.7376,59.9314,6972800.0
2006-12-01 11:00:00,77.31,77.39,77.09,77.13,5775300.0,59.9314,59.9934,59.7608,59.7918,5775300.0
2006-12-01 11:30:00,77.14,77.69,77.07,77.59,3891300.0,59.7996,60.2259,59.7453,60.1484,3891300.0
2006-12-01 12:00:00,77.6,77.68,77.46,77.51,2276500.0,60.1562,60.2182,60.0476,60.0864,2276500.0
2006-12-01 12:30:00,77.52,77.6,77.44,77.48,1568000.0,60.0942,60.1562,60.0321,60.0632,1568000.0
2006-12-01 13:00:00,77.47,77.47,77.13,77.14,5684400.0,60.0554,60.0554,59.7918,59.7996,5684400.0
2006-12-01 13:30:00,77.13,77.21,76.85,77.04,10393100.0,59.7918,59.8538,59.5748,59.7221,10393100.0
2006-12-01 14:00:00,77.04,77.31,76.9,77.08,6271100.0,59.7221,59.9314,59.6135,59.7531,6271100.0
2006-12-01 14:30:00,77.09,77.15,76.86,77.05,3143700.0,59.7608,59.8073,59.5825,59.7298,3143700.0
2006-12-01 15:00:00,77.06,77.35,77.0,77.29,4017200.0,59.7376,59.9624,59.6911,59.9159,4017200.0
2006-12-01 15:30:00,77.28,77.79,77.22,77.63,5727900.0,59.9081,60.3035,59.8616,60.1794,5727900.0
2006-12-01 16:00:00,77.63,77.89,77.61,77.85,2218000.0,60.1794,60.381,60.1639,60.35,2218000.0
2006-12-04 09:30:00,77.93,78.32,77.93,78.29,6546300.0,60.412,60.7143,60.412,60.6911,6546300.0
2006-12-04 10:00:00,78.3,78.6,78.15,78.47,3837300.0,60.6988,60.9314,60.5825,60.8306,3837300.0
2006-12-04 10:30:00,78.48,78.74,78.25,78.66,4775200.0,60.8384,61.0399,60.6601,60.9779,4775200.0
2006-12-04 11:00:00,78.65,79.12,78.26,79.06,8644100.0,60.9701,61.3345,60.6678,61.288,8644100.0
2006-12-04 11:30:00,79.06,79.08,78.26,78.96,2316900.0,61.288,61.3035,60.6678,61.2105,2316900.0
2006-12-04 12:00:00,78.96,79.0,78.77,78.77,2350100.0,61.2105,61.2415,61.0632,61.0632,2350100.0
2006-12-04 12:30:00,78.78,79.05,78.77,79.04,3005600.0,61.0709,61.2802,61.0632,61.2725,3005600.0
2006-12-04 13:00:00,79.05,79.2,79.02,79.1,3182800.0,61.2802,61.3965,61.257,61.319,3182800.0
2006-12-04 13:30:00,79.09,79.25,79.08,79.09,2561500.0,61.3112,61.4353,61.3035,61.3112,2561500.0
2006-12-04 14:00:00,79.1,79.15,78.95,79.0,951000.0,61.319,61.3577,61.2027,61.2415,951000.0
2006-12-04 14:30:00,79.0,79.29,78.97,79.28,2487500.0,61.2415,61.4663,61.2182,61.4585,2487500.0
2006-12-04 15:00:00,79.28,79.3,79.0,79.0,4008700.0,61.4585,61.474,61.2415,61.2415,4008700.0
2006-12-04 15:30:00,79.0,79.25,78.92,79.25,3645600.0,61.2415,61.4353,61.1795,61.4353,3645600.0
2006-12-04 16:00:00,79.25,79.33,79.23,79.33,1853500.0,61.4353,61.4973,61.4198,61.4973,1853500.0
2006-12-05 09:30:00,79.4,79.48,79.07,79.23,4633000.0,61.5516,61.6136,61.2957,61.4198,4633000.0
2006-12-05 10:00:00,79.24,79.76,79.23,79.53,8757000.0,61.4275,61.8306,61.4198,61.6523,8757000.0
2006-12-05 10:30:00,79.53,79.62,79.43,79.5,2491800.0,61.6523,61.7221,61.5748,61.6291,2491800.0
2006-12-05 11:00:00,79.5,79.55,79.31,79.52,2678300.0,61.6291,61.6678,61.4818,61.6446,2678300.0
2006-12-05 11:30:00,79.52,79.6,79.28,79.32,2931600.0,61.6446,61.7066,61.4585,61.4895,2931600.0
2006-12-05 12:00:00,79.33,79.33,79.2,79.31,1372000.0,61.4973,61.4973,61.3965,61.4818,1372000.0
2006-12-05 12:30:00,79.3,79.4,79.14,79.37,1700100.0,61.474,61.5516,61.35,61.5283,1700100.0
2006-12-05 13:00:00,79.37,79.44,79.2,79.29,889500.0,61.5283,61.5826,61.3965,61.4663,889500.0
2006-12-05 13:30:00,79.3,79.41,79.23,79.31,765100.0,61.474,61.5593,61.4198,61.4818,765100.0
2006-12-05 14:00:00,79.3,79.57,79.27,79.49,1958200.0,61.474,61.6833,61.4508,61.6213,1958200.0
2006-12-05 14:30:00,79.49,79.62,76.45,79.4,3392500.0,61.6213,61.7221,59.2647,61.5516,3392500.0
2006-12-05 15:00:00,79.4,79.44,79.25,79.3,3542000.0,61.5516,61.5826,61.4353,61.474,3542000.0
2006-12-05 15:30:00,79.3,79.38,79.2,79.37,2938500.0,61.474,61.536,61.3965,61.5283,2938500.0
2006-12-05 16:00:00,79.37,79.4,79.26,79.35,910300.0,61.5283,61.5516,61.443,61.5128,910300.0
2006-12-06 09:30:00,79.2,79.26,78.84,78.95,4014700.0,61.3965,61.443,61.1174,61.2027,4014700.0
2006-12-06 10:00:00,78.94,79.28,78.79,79.18,4033500.0,61.195,61.4585,61.0787,61.381,4033500.0
2006-12-06 10:30:00,79.19,79.34,79.09,79.14,1641100.0,61.3888,61.505,61.3112,61.35,1641100.0
2006-12-06 11:00:00,79.13,79.37,79.11,79.34,1331200.0,61.3422,61.5283,61.3267,61.505,1331200.0
2006-12-06 11:30:00,79.34,79.36,79.23,79.27,618900.0,61.505,61.5205,61.4198,61.4508,618900.0
2006-12-06 12:00:00,79.26,79.31,79.15,79.28,2823800.0,61.443,61.4818,61.3577,61.4585,2823800.0
2006-12-06 12:30:00,79.29,79.47,79.25,79.43,2669300.0,61.4663,61.6058,61.4353,61.5748,2669300.0
2006-12-06 13:00:00,79.42,79.49,79.35,79.4,1473300.0,61.5671,61.6213,61.5128,61.5516,1473300.0
2006-12-06 13:30:00,79.4,79.47,79.28,79.39,2129900.0,61.5516,61.6058,61.4585,61.5438,2129900.0
2006-12-06 14:00:00,79.4,79.49,79.29,79.42,664700.0,61.5516,61.6213,61.4663,61.5671,664700.0
2006-12-06 14:30:00,79.43,79.47,79.3,79.36,1033700.0,61.5748,61.6058,61.474,61.5205,1033700.0
2006-12-06 15:00:00,79.36,79.37,79.14,79.22,1191600.0,61.5205,61.5283,61.35,61.412,1191600.0
2006-12-06 15:30:00,79.22,79.27,79.11,79.19,3712900.0,61.412,61.4508,61.3267,61.3888,3712900.0
2006-12-06 16:00:00,79.18,79.18,79.07,79.14,724200.0,61.381,61.381,61.2957,61.35,724200.0
2006-12-07 09:30:00,79.29,79.51,79.15,79.37,3449700.0,61.4663,61.6368,61.3577,61.5283,3449700.0
2006-12-07 10:00:00,79.37,79.37,78.75,78.81,8428800.0,61.5283,61.5283,61.0477,61.0942,8428800.0
2006-12-07 10:30:00,78.81,79.07,78.66,78.79,4371300.0,61.0942,61.2957,60.9779,61.0787,4371300.0
2006-12-07 11:00:00,78.77,78.94,78.76,78.83,1542900.0,61.0632,61.195,61.0554,61.1097,1542900.0
2006-12-07 11:30:00,78.84,79.13,78.84,79.05,1106700.0,61.1174,61.3422,61.1174,61.2802,1106700.0
2006-12-07 12:00:00,79.05,79.24,79.01,79.21,1333400.0,61.2802,61.4275,61.2492,61.4043,1333400.0
2006-12-07 12:30:00,79.21,79.27,79.12,79.17,695500.0,61.4043,61.4508,61.3345,61.3733,695500.0
2006-12-07 13:00:00,79.18,79.41,79.13,79.38,1319600.0,61.381,61.5593,61.3422,61.536,1319600.0
2006-12-07 13:30:00,79.39,79.46,79.32,79.35,1900600.0,61.5438,61.5981,61.4895,61.5128,1900600.0
2006-12-07 14:00:00,79.33,79.35,78.95,79.02,2583300.0,61.4973,61.5128,61.2027,61.257,2583300.0
2006-12-07 14:30:00,79.03,79.11,78.98,79.05,1399300.0,61.2647,61.3267,61.226,61.2802,1399300.0
2006-12-07 15:00:00,79.05,79.05,78.79,78.93,4681100.0,61.2802,61.2802,61.0787,61.1872,4681100.0
2006-12-07 15:30:00,78.92,78.99,78.81,78.83,3241300.0,61.1795,61.2337,61.0942,61.1097,3241300.0
2006-12-07 16:00:00,78.83,78.89,78.74,78.77,1528600.0,61.1097,61.1562,61.0399,61.0632,1528600.0
2006-12-08 09:30:00,78.62,79.0,78.41,78.6,5010700.0,60.9469,61.2415,60.7841,60.9314,5010700.0
2006-12-08 10:00:00,78.58,78.75,78.16,78.56,8795900.0,60.9159,61.0477,60.5903,60.9004,8795900.0
2006-12-08 10:30:00,78.58,78.83,78.49,78.68,2988400.0,60.9159,61.1097,60.8461,60.9934,2988400.0
2006-12-08 11:00:00,78.69,79.21,78.69,79.1,4061200.0,61.0012,61.4043,61.0012,61.319,4061200.0
2006-12-08 11:30:00,79.11,79.34,79.07,79.08,3866300.0,61.3267,61.505,61.2957,61.3035,3866300.0
2006-12-08 12:00:00,79.08,79.17,79.0,79.12,1075600.0,61.3035,61.3733,61.2415,61.3345,1075600.0
2006-12-08 12:30:00,79.12,79.12,78.86,79.0,1732700.0,61.3345,61.3345,61.1329,61.2415,1732700.0
2006-12-08 13:00:00,78.99,79.1,78.93,78.97,1638000.0,61.2337,61.319,61.1872,61.2182,1638000.0
2006-12-08 13:30:00,78.97,79.02,78.79,78.85,2412500.0,61.2182,61.257,61.0787,61.1252,2412500.0
2006-12-08 14:00:00,78.84,79.02,78.83,78.86,1251400.0,61.1174,61.257,61.1097,61.1329,1251400.0
2006-12-08 14:30:00,78.86,79.07,78.81,79.03,999500.0,61.1329,61.2957,61.0942,61.2647,999500.0
2006-12-08 15:00:00,79.03,79.11,78.92,78.93,987700.0,61.2647,61.3267,61.1795,61.1872,987700.0
2006-12-08 15:30:00,78.93,78.98,78.84,78.85,2105100.0,61.1872,61.226,61.1174,61.1252,2105100.0
2006-12-08 16:00:00,78.85,78.86,78.78,78.78,750500.0,61.1252,61.1329,61.0709,61.0709,750500.0
2006-12-11 09:30:00,78.8,78.93,78.54,78.91,3612900.0,61.0864,61.1872,60.8849,61.1717,3612900.0
2006-12-11 10:00:00,78.92,79.18,78.81,79.09,4146900.0,61.1795,61.381,61.0942,61.3112,4146900.0
2006-12-11 10:30:00,79.09,79.16,78.88,78.93,1370600.0,61.3112,61.3655,61.1484,61.1872,1370600.0
2006-12-11 11:00:00,78.92,79.08,78.91,79.03,753700.0,61.1795,61.3035,61.1717,61.2647,753700.0
2006-12-11 11:30:00,79.03,79.08,78.91,78.99,1871900.0,61.2647,61.3035,61.1717,61.2337,1871900.0
2006-12-11 12:00:00,78.99,79.03,78.8,78.87,1099900.0,61.2337,61.2647,61.0864,61.1407,1099900.0
2006-12-11 12:30:00,78.87,78.95,78.8,78.94,553200.0,61.1407,61.2027,61.0864,61.195,553200.0
2006-12-11 13:00:00,78.94,79.06,78.91,78.99,868500.0,61.195,61.288,61.1717,61.2337,868500.0
2006-12-11 13:30:00,79.01,79.11,78.97,79.07,765200.0,61.2492,61.3267,61.2182,61.2957,765200.0
2006-12-11 14:00:00,79.07,79.07,78.98,79.04,691500.0,61.2957,61.2957,61.226,61.2725,691500.0
2006-12-11 14:30:00,79.03,79.1,78.92,78.93,801600.0,61.2647,61.319,61.1795,61.1872,801600.0
2006-12-11 15:00:00,78.93,79.02,78.84,78.87,792700.0,61.1872,61.257,61.1174,61.1407,792700.0
2006-12-11 15:30:00,78.87,78.94,78.75,78.94,2885100.0,61.1407,61.195,61.0477,61.195,2885100.0
2006-12-11 16:00:00,78.94,79.02,78.93,78.99,472000.0,61.195,61.257,61.1872,61.2337,472000.0
2006-12-12 09:30:00,78.94,79.02,78.83,78.88,1956600.0,61.195,61.257,61.1097,61.1484,1956600.0
2006-12-12 10:00:00,78.87,78.89,78.65,78.7,2896400.0,61.1407,61.1562,60.9701,61.0089,2896400.0
2006-12-12 10:30:00,78.7,78.85,78.68,78.7,2067400.0,61.0089,61.1252,60.9934,61.0089,2067400.0
2006-12-12 11:00:00,78.69,78.78,78.67,78.76,554400.0,61.0012,61.0709,60.9856,61.0554,554400.0
2006-12-12 11:30:00,78.76,78.78,78.43,78.52,2563200.0,61.0554,61.0709,60.7996,60.8694,2563200.0
2006-12-12 12:00:00,78.51,78.53,78.05,78.13,5051500.0,60.8616,60.8771,60.505,60.567,5051500.0
2006-12-12 12:30:00,78.12,78.22,78.08,78.2,2042100.0,60.5593,60.6368,60.5283,60.6213,2042100.0
2006-12-12 13:00:00,78.19,78.23,78.13,78.17,868600.0,60.6135,60.6446,60.567,60.598,868600.0
2006-12-12 13:30:00,78.16,78.27,78.15,78.19,1626400.0,60.5903,60.6756,60.5825,60.6135,1626400.0
2006-12-12 14:00:00,78.19,78.73,77.89,78.51,8182900.0,60.6135,61.0322,60.381,60.8616,8182900.0
2006-12-12 14:30:00,78.52,78.6,78.15,78.39,4091900.0,60.8694,60.9314,60.5825,60.7686,4091900.0
2006-12-12 15:00:00,78.37,78.58,78.29,78.36,3166800.0,60.7531,60.9159,60.6911,60.7453,3166800.0
2006-12-12 15:30:00,78.36,78.5,78.29,78.46,2954800.0,60.7453,60.8539,60.6911,60.8229,2954800.0
2006-12-12 16:00:00,78.47,78.52,78.4,78.49,1247800.0,60.8306,60.8694,60.7763,60.8461,1247800.0
2006-12-13 09:30:00,78.91,79.0,78.76,78.84,4027800.0,61.1717,61.2415,61.0554,61.1174,4027800.0
2006-12-13 10:00:00,78.84,78.9,78.57,78.69,3290700.0,61.1174,61.1639,60.9081,61.0012,3290700.0
2006-12-13 10:30:00,78.69,78.69,78.34,78.52,4157000.0,61.0012,61.0012,60.7298,60.8694,4157000.0
2006-12-13 11:00:00,78.53,78.63,78.47,78.63,1837500.0,60.8771,60.9546,60.8306,60.9546,1837500.0
2006-12-13 11:30:00,78.63,78.65,78.54,78.63,1350000.0,60.9546,60.9701,60.8849,60.9546,1350000.0
2006-12-13 12:00:00,78.63,78.63,78.41,78.51,1190700.0,60.9546,60.9546,60.7841,60.8616,1190700.0
2006-12-13 12:30:00,78.5,78.51,78.34,78.44,1744400.0,60.8539,60.8616,60.7298,60.8074,1744400.0
2006-12-13 13:00:00,78.44,78.58,78.41,78.51,1125800.0,60.8074,60.9159,60.7841,60.8616,1125800.0
2006-12-13 13:30:00,78.5,78.51,78.15,78.43,2833100.0,60.8539,60.8616,60.5825,60.7996,2833100.0
2006-12-13 14:00:00,78.43,78.54,78.37,78.44,1589400.0,60.7996,60.8849,60.7531,60.8074,1589400.0
2006-12-13 14:30:00,78.43,78.47,78.3,78.41,1014100.0,60.7996,60.8306,60.6988,60.7841,1014100.0
2006-12-13 15:00:00,78.4,78.53,78.35,78.42,1696100.0,60.7763,60.8771,60.7376,60.7918,1696100.0
2006-12-13 15:30:00,78.42,78.55,78.4,78.54,3357700.0,60.7918,60.8926,60.7763,60.8849,3357700.0
2006-12-13 16:00:00,78.55,78.68,78.53,78.65,755700.0,60.8926,60.9934,60.8771,60.9701,755700.0
2006-12-14 09:30:00,78.62,79.45,78.56,79.34,8470500.0,60.9469,61.5903,60.9004,61.505,8470500.0
2006-12-14 10:00:00,79.33,79.59,79.28,79.35,7208500.0,61.4973,61.6988,61.4585,61.5128,7208500.0
2006-12-14 10:30:00,79.35,79.42,79.17,79.26,3105700.0,61.5128,61.5671,61.3733,61.443,3105700.0
2006-12-14 11:00:00,79.24,79.32,79.2,79.24,1227600.0,61.4275,61.4895,61.3965,61.4275,1227600.0
2006-12-14 11:30:00,79.25,79.25,79.15,79.16,844300.0,61.4353,61.4353,61.3577,61.3655,844300.0
2006-12-14 12:00:00,79.16,79.21,79.1,79.17,1274400.0,61.3655,61.4043,61.319,61.3733,1274400.0
2006-12-14 12:30:00,79.17,79.27,79.16,79.19,1765700.0,61.3733,61.4508,61.3655,61.3888,1765700.0
2006-12-14 13:00:00,79.2,79.27,79.13,79.24,984500.0,61.3965,61.4508,61.3422,61.4275,984500.0
2006-12-14 13:30:00,79.25,79.32,79.18,79.2,1686800.0,61.4353,61.4895,61.381,61.3965,1686800.0
2006-12-14 14:00:00,79.2,79.26,79.16,79.2,1610800.0,61.3965,61.443,61.3655,61.3965,1610800.0
2006-12-14 14:30:00,79.21,79.32,79.17,79.28,2229800.0,61.4043,61.4895,61.3733,61.4585,2229800.0
2006-12-14 15:00:00,79.27,79.27,79.13,79.22,1679100.0,61.4508,61.4508,61.3422,61.412,1679100.0
2006-12-14 15:30:00,79.22,79.3,79.0,79.05,3837600.0,61.412,61.474,61.2415,61.2802,3837600.0
2006-12-14 16:00:00,79.06,79.12,79.01,79.01,956800.0,61.288,61.3345,61.2492,61.2492,956800.0
2006-12-15 09:30:00,79.3,79.43,79.11,79.33,5085000.0,61.474,61.5748,61.3267,61.4973,5085000.0
2006-12-15 10:00:00,79.34,79.37,79.2,79.31,3354500.0,61.505,61.5283,61.3965,61.4818,3354500.0
2006-12-15 10:30:00,79.32,79.41,79.22,79.4,2361900.0,61.4895,61.5593,61.412,61.5516,2361900.0
2006-12-15 11:00:00,79.4,79.5,79.27,79.28,2741000.0,61.5516,61.6291,61.4508,61.4585,2741000.0
2006-12-15 11:30:00,79.28,79.37,79.25,79.3,3105900.0,61.4585,61.5283,61.4353,61.474,3105900.0
2006-12-15 12:00:00,79.3,79.3,79.1,79.11,1378700.0,61.474,61.474,61.319,61.3267,1378700.0
2006-12-15 12:30:00,79.09,79.22,79.05,79.09,1273200.0,61.3112,61.412,61.2802,61.3112,1273200.0
2006-12-15 13:00:00,79.08,79.15,78.93,79.02,3772400.0,61.3035,61.3577,61.1872,61.257,3772400.0
2006-12-15 13:30:00,79.01,79.3,78.81,78.98,3251500.0,61.2492,61.474,61.0942,61.226,3251500.0
2006-12-15 14:00:00,78.97,79.02,78.87,78.97,1010000.0,61.2182,61.257,61.1407,61.2182,1010000.0
2006-12-15 14:30:00,78.97,79.0,78.91,79.0,1865900.0,61.2182,61.2415,61.1717,61.2415,1865900.0
2006-12-15 15:00:00,79.0,79.0,78.86,78.91,1485100.0,61.2415,61.2415,61.1329,61.1717,1485100.0
2006-12-15 15:30:00,78.91,78.93,78.82,78.87,3189600.0,61.1717,61.1872,61.1019,61.1407,3189600.0
2006-12-15 16:00:00,78.88,79.0,78.87,78.9,1504800.0,61.1484,61.2415,61.1407,61.1639,1504800.0
2006-12-18 09:30:00,79.06,79.19,78.85,79.11,3394900.0,61.288,61.3888,61.1252,61.3267,3394900.0
2006-12-18 10:00:00,79.12,79.21,78.98,78.98,2039200.0,61.3345,61.4043,61.226,61.226,2039200.0
2006-12-18 10:30:00,78.97,79.06,78.86,78.92,1427500.0,61.2182,61.288,61.1329,61.1795,1427500.0
2006-12-18 11:00:00,78.92,78.95,78.74,78.8,1576500.0,61.1795,61.2027,61.0399,61.0864,1576500.0
2006-12-18 11:30:00,78.8,78.86,78.53,78.54,2484800.0,61.0864,61.1329,60.8771,60.8849,2484800.0
2006-12-18 12:00:00,78.54,78.54,78.13,78.27,3946900.0,60.8849,60.8849,60.567,60.6756,3946900.0
2006-12-18 12:30:00,78.26,78.3,78.17,78.19,1292300.0,60.6678,60.6988,60.598,60.6135,1292300.0
2006-12-18 13:00:00,78.18,78.24,78.06,78.16,1663000.0,60.6058,60.6523,60.5128,60.5903,1663000.0
2006-12-18 13:30:00,78.16,78.31,78.15,78.2,2241600.0,60.5903,60.7066,60.5825,60.6213,2241600.0
2006-12-18 14:00:00,78.2,78.26,78.05,78.09,5166600.0,60.6213,60.6678,60.505,60.536,5166600.0
2006-12-18 14:30:00,78.09,78.13,77.82,77.94,3872700.0,60.536,60.567,60.3267,60.4197,3872700.0
2006-12-18 15:00:00,77.93,77.93,77.63,77.7,5564700.0,60.412,60.412,60.1794,60.2337,5564700.0
2006-12-18 15:30:00,77.71,77.85,77.69,77.81,5243400.0,60.2414,60.35,60.2259,60.319,5243400.0
2006-12-18 16:00:00,77.8,77.95,77.8,77.91,1065100.0,60.3112,60.4275,60.3112,60.3965,1065100.0
2006-12-19 09:30:00,77.46,77.5,77.1,77.33,8851000.0,60.0476,60.0787,59.7686,59.9469,8851000.0
2006-12-19 10:00:00,77.33,77.77,77.3,77.69,5669000.0,59.9469,60.288,59.9236,60.2259,5669000.0
2006-12-19 10:30:00,77.69,77.76,77.45,77.7,4253500.0,60.2259,60.2802,60.0399,60.2337,4253500.0
2006-12-19 11:00:00,77.7,77.84,77.46,77.47,3619100.0,60.2337,60.3422,60.0476,60.0554,3619100.0
2006-12-19 11:30:00,77.47,77.56,77.36,77.39,2249700.0,60.0554,60.1252,59.9701,59.9934,2249700.0
2006-12-19 12:00:00,77.39,77.5,77.31,77.42,4488100.0,59.9934,60.0787,59.9314,60.0166,4488100.0
2006-12-19 12:30:00,77.41,77.55,77.41,77.5,801900.0,60.0089,60.1174,60.0089,60.0787,801900.0
2006-12-19 13:00:00,77.5,77.52,77.42,77.47,437600.0,60.0787,60.0942,60.0166,60.0554,437600.0
2006-12-19 13:30:00,77.48,77.65,77.46,77.59,3388900.0,60.0632,60.1949,60.0476,60.1484,3388900.0
2006-12-19 14:00:00,77.59,77.9,77.58,77.63,6590900.0,60.1484,60.3887,60.1407,60.1794,6590900.0
2006-12-19 14:30:00,77.63,77.94,77.59,77.84,2275000.0,60.1794,60.4197,60.1484,60.3422,2275000.0
2006-12-19 15:00:00,77.85,78.11,77.82,77.91,3863600.0,60.35,60.5515,60.3267,60.3965,3863600.0
2006-12-19 15:30:00,77.9,77.95,77.75,77.94,3160900.0,60.3887,60.4275,60.2725,60.4197,3160900.0
2006-12-19 16:00:00,77.94,77.96,77.81,77.84,880500.0,60.4197,60.4353,60.319,60.3422,880500.0
2006-12-20 09:30:00,77.62,78.05,77.62,78.04,5962400.0,60.4257,60.7605,60.4257,60.7527,5962400.0
2006-12-20 10:00:00,78.04,78.25,78.04,78.08,4998600.0,60.7527,60.9162,60.7527,60.7838,4998600.0
2006-12-20 10:30:00,78.07,78.26,78.06,78.23,2292600.0,60.776,60.9239,60.7682,60.9006,2292600.0
2006-12-20 11:00:00,78.23,78.25,78.1,78.14,1670600.0,60.9006,60.9162,60.7994,60.8305,1670600.0
2006-12-20 11:30:00,78.15,78.18,78.1,78.16,1016900.0,60.8383,60.8617,60.7994,60.8461,1016900.0
2006-12-20 12:00:00,78.17,78.19,78.12,78.17,648200.0,60.8539,60.8695,60.815,60.8539,648200.0
2006-12-20 12:30:00,78.17,78.17,78.03,78.07,528900.0,60.8539,60.8539,60.7449,60.776,528900.0
2006-12-20 13:00:00,78.07,78.1,77.86,77.93,1991100.0,60.776,60.7994,60.6126,60.667,1991100.0
2006-12-20 13:30:00,77.93,77.93,77.72,77.79,1398600.0,60.667,60.667,60.5036,60.5581,1398600.0
2006-12-20 14:00:00,77.79,77.96,77.78,77.9,1010300.0,60.5581,60.6904,60.5503,60.6437,1010300.0
2006-12-20 14:30:00,77.89,77.95,77.8,77.86,1333900.0,60.6359,60.6826,60.5658,60.6126,1333900.0
2006-12-20 15:00:00,77.86,77.95,77.82,77.92,1964200.0,60.6126,60.6826,60.5814,60.6593,1964200.0
2006-12-20 15:30:00,77.92,77.94,77.79,77.92,7180800.0,60.6593,60.6748,60.5581,60.6593,7180800.0
2006-12-20 16:00:00,77.92,79.65,77.88,77.99,829800.0,60.6593,62.006,60.6281,60.7138,829800.0
2006-12-21 09:30:00,77.99,78.35,77.8,78.21,5859900.0,60.7138,60.994,60.5658,60.885,5859900.0
2006-12-21 10:00:00,78.2,78.3,78.09,78.17,3086000.0,60.8772,60.9551,60.7916,60.8539,3086000.0
2006-12-21 10:30:00,78.17,78.35,78.15,78.21,3771400.0,60.8539,60.994,60.8383,60.885,3771400.0
2006-12-21 11:00:00,78.21,78.35,78.21,78.27,2727700.0,60.885,60.994,60.885,60.9317,2727700.0
2006-12-21 11:30:00,78.27,78.34,78.22,78.24,1167000.0,60.9317,60.9862,60.8928,60.9084,1167000.0
2006-12-21 12:00:00,78.24,78.24,77.98,78.02,3963700.0,60.9084,60.9084,60.706,60.7371,3963700.0
2006-12-21 12:30:00,78.05,78.05,77.62,77.66,7503900.0,60.7605,60.7605,60.4257,60.4569,7503900.0
2006-12-21 13:00:00,77.65,77.65,77.45,77.59,3198500.0,60.4491,60.4491,60.2934,60.4024,3198500.0
2006-12-21 13:30:00,77.6,77.62,77.41,77.44,2624700.0,60.4101,60.4257,60.2622,60.2856,2624700.0
2006-12-21 14:00:00,77.45,77.59,77.31,77.53,4486800.0,60.2934,60.4024,60.1844,60.3557,4486800.0
2006-12-21 14:30:00,77.53,77.65,77.33,77.49,2266700.0,60.3557,60.4491,60.2,60.3245,2266700.0
2006-12-21 15:00:00,77.49,77.65,77.47,77.6,1506700.0,60.3245,60.4491,60.3089,60.4101,1506700.0
2006-12-21 15:30:00,77.6,77.66,77.55,77.62,2668800.0,60.4101,60.4569,60.3712,60.4257,2668800.0
2006-12-21 16:00:00,77.62,77.66,77.58,77.62,654600.0,60.4257,60.4569,60.3946,60.4257,654600.0
2006-12-22 09:30:00,77.59,77.61,77.05,77.4,6822100.0,60.4024,60.4179,59.982,60.2545,6822100.0
2006-12-22 10:00:00,77.4,77.71,77.28,77.7,5312200.0,60.2545,60.4958,60.161,60.488,5312200.0
2006-12-22 10:30:00,77.71,77.75,77.48,77.49,2304600.0,60.4958,60.5269,60.3167,60.3245,2304600.0
2006-12-22 11:00:00,77.49,77.56,77.31,77.38,2273500.0,60.3245,60.379,60.1844,60.2389,2273500.0
2006-12-22 11:30:00,77.38,77.45,77.29,77.29,1524800.0,60.2389,60.2934,60.1688,60.1688,1524800.0
2006-12-22 12:00:00,77.28,77.38,77.24,77.34,1502200.0,60.161,60.2389,60.1299,60.2077,1502200.0
2006-12-22 12:30:00,77.33,77.49,77.28,77.35,2252800.0,60.2,60.3245,60.161,60.2155,2252800.0
2006-12-22 13:00:00,77.36,77.4,77.28,77.3,619500.0,60.2233,60.2545,60.161,60.1766,619500.0
2006-12-22 13:30:00,77.29,77.61,77.29,77.44,1899300.0,60.1688,60.4179,60.1688,60.2856,1899300.0
2006-12-22 14:00:00,77.44,77.46,77.38,77.39,781800.0,60.2856,60.3012,60.2389,60.2467,781800.0
2006-12-22 14:30:00,77.38,77.45,77.34,77.42,583600.0,60.2389,60.2934,60.2077,60.27,583600.0
2006-12-22 15:00:00,77.41,77.5,77.36,77.43,1097400.0,60.2622,60.3323,60.2233,60.2778,1097400.0
2006-12-22 15:30:00,77.43,77.55,77.35,77.38,2080700.0,60.2778,60.3712,60.2155,60.2389,2080700.0
2006-12-22 16:00:00,77.35,77.36,77.1,77.1,733200.0,60.2155,60.2233,60.0209,60.0209,733200.0
2006-12-26 09:30:00,77.35,78.13,77.3,78.0,4343300.0,60.2155,60.8227,60.1766,60.7215,4343300.0
2006-12-26 10:00:00,78.0,78.03,77.9,77.95,1571200.0,60.7215,60.7449,60.6437,60.6826,1571200.0
2006-12-26 10:30:00,77.96,78.01,77.86,77.88,1380000.0,60.6904,60.7293,60.6126,60.6281,1380000.0
2006-12-26 11:00:00,77.89,78.05,77.88,78.01,1995700.0,60.6359,60.7605,60.6281,60.7293,1995700.0
2006-12-26 11:30:00,78.01,78.03,77.93,77.97,539500.0,60.7293,60.7449,60.667,60.6982,539500.0
2006-12-26 12:00:00,77.97,77.98,77.9,77.92,437500.0,60.6982,60.706,60.6437,60.6593,437500.0
2006-12-26 12:30:00,77.91,77.94,77.82,77.88,737900.0,60.6515,60.6748,60.5814,60.6281,737900.0
2006-12-26 13:00:00,77.87,77.94,77.86,77.9,1659400.0,60.6203,60.6748,60.6126,60.6437,1659400.0
2006-12-26 13:30:00,77.9,78.09,77.9,78.02,1142600.0,60.6437,60.7916,60.6437,60.7371,1142600.0
2006-12-26 14:00:00,78.03,78.04,77.97,78.0,741500.0,60.7449,60.7527,60.6982,60.7215,741500.0
2006-12-26 14:30:00,78.0,78.01,77.95,77.95,524000.0,60.7215,60.7293,60.6826,60.6826,524000.0
2006-12-26 15:00:00,77.96,78.03,77.92,78.01,1145400.0,60.6904,60.7449,60.6593,60.7293,1145400.0
2006-12-26 15:30:00,78.01,78.22,77.96,78.18,4770900.0,60.7293,60.8928,60.6904,60.8617,4770900.0
2006-12-26 16:00:00,78.17,78.22,78.13,78.18,295200.0,60.8539,60.8928,60.8227,60.8617,295200.0
2006-12-27 09:30:00,78.37,78.93,78.35,78.76,8770800.0,61.0096,61.4455,60.994,61.3132,8770800.0
2006-12-27 10:00:00,78.76,78.92,78.64,78.75,4665800.0,61.3132,61.4377,61.2198,61.3054,4665800.0
2006-12-27 10:30:00,78.75,78.88,78.58,78.87,3648700.0,61.3054,61.4066,61.1731,61.3988,3648700.0
2006-12-27 11:00:00,78.87,78.98,78.86,78.91,3070400.0,61.3988,61.4845,61.391,61.43,3070400.0
2006-12-27 11:30:00,78.91,78.97,78.83,78.87,1964200.0,61.43,61.4767,61.3677,61.3988,1964200.0
2006-12-27 12:00:00,78.87,78.89,78.81,78.85,1228400.0,61.3988,61.4144,61.3521,61.3832,1228400.0
2006-12-27 12:30:00,78.85,78.93,78.82,78.88,1803800.0,61.3832,61.4455,61.3599,61.4066,1803800.0
2006-12-27 13:00:00,78.87,78.89,78.8,78.85,841500.0,61.3988,61.4144,61.3443,61.3832,841500.0
2006-12-27 13:30:00,78.85,78.9,78.79,78.9,1004200.0,61.3832,61.4222,61.3365,61.4222,1004200.0
2006-12-27 14:00:00,78.89,79.09,78.85,78.98,2493700.0,61.4144,61.5701,61.3832,61.4845,2493700.0
2006-12-27 14:30:00,78.98,79.09,78.98,79.05,2261900.0,61.4845,61.5701,61.4845,61.5389,2261900.0
2006-12-27 15:00:00,79.06,79.08,79.02,79.02,1390700.0,61.5467,61.5623,61.5156,61.5156,1390700.0
2006-12-27 15:30:00,79.02,79.15,78.99,79.15,3679300.0,61.5156,61.6168,61.4922,61.6168,3679300.0
2006-12-27 16:00:00,79.16,79.17,79.03,79.08,947200.0,61.6246,61.6324,61.5234,61.5623,947200.0
2006-12-28 09:30:00,79.03,79.28,78.78,78.93,4335900.0,61.5234,61.718,61.3288,61.4455,4335900.0
2006-12-28 10:00:00,78.93,79.93,78.83,78.88,2900900.0,61.4455,62.224,61.3677,61.4066,2900900.0
2006-12-28 10:30:00,78.9,78.94,78.76,78.78,1729000.0,61.4222,61.4533,61.3132,61.3288,1729000.0
2006-12-28 11:00:00,78.77,78.87,78.65,78.85,2950900.0,61.321,61.3988,61.2276,61.3832,2950900.0
2006-12-28 11:30:00,78.85,78.91,78.79,78.82,1569100.0,61.3832,61.43,61.3365,61.3599,1569100.0
2006-12-28 12:00:00,78.83,78.94,78.77,78.92,826400.0,61.3677,61.4533,61.321,61.4377,826400.0
2006-12-28 12:30:00,78.93,78.97,78.9,78.91,727700.0,61.4455,61.4767,61.4222,61.43,727700.0
2006-12-28 13:00:00,78.91,78.94,78.78,78.85,827900.0,61.43,61.4533,61.3288,61.3832,827900.0
2006-12-28 13:30:00,78.84,78.98,78.84,78.93,1118200.0,61.3755,61.4845,61.3755,61.4455,1118200.0
2006-12-28 14:00:00,78.92,79.14,78.92,79.05,1312600.0,61.4377,61.609,61.4377,61.5389,1312600.0
2006-12-28 14:30:00,79.05,79.13,79.02,79.07,2621800.0,61.5389,61.6012,61.5156,61.5545,2621800.0
2006-12-28 15:00:00,79.07,79.28,78.96,79.0,3053400.0,61.5545,61.718,61.4689,61.5,3053400.0
2006-12-28 15:30:00,78.99,79.06,78.8,78.84,2303200.0,61.4922,61.5467,61.3443,61.3755,2303200.0
2006-12-28 16:00:00,78.84,78.86,78.76,78.79,453500.0,61.3755,61.391,61.3132,61.3365,453500.0
2006-12-29 09:30:00,78.68,78.95,78.56,78.88,3380900.0,61.2509,61.4611,61.1575,61.4066,3380900.0
2006-12-29 10:00:00,78.88,78.99,78.81,78.92,1597900.0,61.4066,61.4922,61.3521,61.4377,1597900.0
2006-12-29 10:30:00,78.92,78.99,78.7,78.78,1634100.0,61.4377,61.4922,61.2665,61.3288,1634100.0
2006-12-29 11:00:00,78.78,78.8,78.7,78.72,1156500.0,61.3288,61.3443,61.2665,61.282,1156500.0
2006-12-29 11:30:00,78.72,78.8,78.71,78.75,833800.0,61.282,61.3443,61.2743,61.3054,833800.0
2006-12-29 12:00:00,78.75,78.77,78.74,78.74,605700.0,61.3054,61.321,61.2976,61.2976,605700.0
2006-12-29 12:30:00,78.75,78.75,78.6,78.64,1254100.0,61.3054,61.3054,61.1886,61.2198,1254100.0
2006-12-29 13:00:00,78.63,78.74,78.6,78.61,817400.0,61.212,61.2976,61.1886,61.1964,817400.0
2006-12-29 13:30:00,78.62,78.62,78.5,78.56,704200.0,61.2042,61.2042,61.1108,61.1575,704200.0
2006-12-29 14:00:00,78.56,78.56,78.25,78.27,1811500.0,61.1575,61.1575,60.9162,60.9317,1811500.0
2006-12-29 14:30:00,78.27,78.31,78.17,78.24,2265800.0,60.9317,60.9629,60.8539,60.9084,2265800.0
2006-12-29 15:00:00,78.25,78.31,78.06,78.11,2979100.0,60.9162,60.9629,60.7682,60.8072,2979100.0
2006-12-29 15:30:00,78.1,78.34,77.99,78.05,7168100.0,60.7994,60.9862,60.7138,60.7605,7168100.0
2006-12-29 16:00:00,78.05,78.17,78.0,78.04,1916100.0,60.7605,60.8539,60.7215,60.7527,1916100.0
2007-01-03 09:30:00,78.64,78.91,78.48,78.49,5181900.0,61.2198,61.43,61.0952,61.103,5181900.0
2007-01-03 10:00:00,78.49,79.12,78.43,78.99,7765300.0,61.103,61.5934,61.0563,61.4922,7765300.0
2007-01-03 10:30:00,78.99,79.04,78.78,78.83,2673100.0,61.4922,61.5312,61.3288,61.3677,2673100.0
2007-01-03 11:00:00,78.83,78.9,78.75,78.78,1961500.0,61.3677,61.4222,61.3054,61.3288,1961500.0
2007-01-03 11:30:00,78.78,78.92,78.76,78.76,1988800.0,61.3288,61.4377,61.3132,61.3132,1988800.0
2007-01-03 12:00:00,78.76,78.88,78.63,78.69,1378000.0,61.3132,61.4066,61.212,61.2587,1378000.0
2007-01-03 12:30:00,78.68,78.8,78.62,78.72,1952000.0,61.2509,61.3443,61.2042,61.282,1952000.0
2007-01-03 13:00:00,78.72,78.76,78.53,78.6,2142100.0,61.282,61.3132,61.1341,61.1886,2142100.0
2007-01-03 13:30:00,78.6,78.61,78.37,78.41,2189500.0,61.1886,61.1964,61.0096,61.0407,2189500.0
2007-01-03 14:00:00,78.4,78.46,77.62,77.89,6848400.0,61.0329,61.0796,60.4257,60.6359,6848400.0
2007-01-03 14:30:00,77.9,77.93,77.22,77.33,5196700.0,60.6437,60.667,60.1143,60.2,5196700.0
2007-01-03 15:00:00,77.33,77.59,77.27,77.57,4559700.0,60.2,60.4024,60.1532,60.3868,4559700.0
2007-01-03 15:30:00,77.58,78.16,77.57,78.14,5284200.0,60.3946,60.8461,60.3868,60.8305,5284200.0
2007-01-03 16:00:00,78.14,78.26,78.13,78.15,761200.0,60.8305,60.9239,60.8227,60.8383,761200.0
2007-01-04 09:30:00,77.89,78.1,77.47,77.74,4907100.0,60.6359,60.7994,60.3089,60.5191,4907100.0
2007-01-04 10:00:00,77.73,77.84,77.28,77.46,4363600.0,60.5114,60.597,60.161,60.3012,4363600.0
2007-01-04 10:30:00,77.46,78.02,77.46,77.94,6261800.0,60.3012,60.7371,60.3012,60.6748,6261800.0
2007-01-04 11:00:00,77.95,78.15,77.9,77.94,1945800.0,60.6826,60.8383,60.6437,60.6748,1945800.0
2007-01-04 11:30:00,77.94,78.17,77.85,77.99,2723000.0,60.6748,60.8539,60.6048,60.7138,2723000.0
2007-01-04 12:00:00,77.99,78.05,77.75,77.76,3761400.0,60.7138,60.7605,60.5269,60.5347,3761400.0
2007-01-04 12:30:00,77.77,77.89,77.74,77.88,716100.0,60.5425,60.6359,60.5191,60.6281,716100.0
2007-01-04 13:00:00,77.88,77.99,77.79,77.93,1306900.0,60.6281,60.7138,60.5581,60.667,1306900.0
2007-01-04 13:30:00,77.93,78.02,77.64,77.84,2184500.0,60.667,60.7371,60.4413,60.597,2184500.0
2007-01-04 14:00:00,77.84,78.01,77.82,77.96,2292900.0,60.597,60.7293,60.5814,60.6904,2292900.0
2007-01-04 14:30:00,77.96,78.39,77.95,78.34,3749100.0,60.6904,61.0251,60.6826,60.9862,3749100.0
2007-01-04 15:00:00,78.34,78.47,78.3,78.38,4421600.0,60.9862,61.0874,60.9551,61.0174,4421600.0
2007-01-04 15:30:00,78.39,78.59,78.31,78.32,4442200.0,61.0251,61.1808,60.9629,60.9707,4442200.0
2007-01-04 16:00:00,78.32,78.4,78.28,78.37,626800.0,60.9707,61.0329,60.9395,61.0096,626800.0
2007-01-05 09:30:00,78.0,78.05,77.4,77.46,6654000.0,60.7215,60.7605,60.2545,60.3012,6654000.0
2007-01-05 10:00:00,77.47,77.77,77.44,77.63,2840500.0,60.3089,60.5425,60.2856,60.4335,2840500.0
2007-01-05 10:30:00,77.63,77.64,77.37,77.37,2696800.0,60.4335,60.4413,60.2311,60.2311,2696800.0
2007-01-05 11:00:00,77.37,77.47,76.8,76.8,9053700.0,60.2311,60.3089,59.7874,59.7874,9053700.0
2007-01-05 11:30:00,76.8,77.05,76.78,77.04,5143100.0,59.7874,59.982,59.7718,59.9742,5143100.0
2007-01-05 12:00:00,77.04,77.2,76.96,77.13,3833900.0,59.9742,60.0988,59.9119,60.0443,3833900.0
2007-01-05 12:30:00,77.14,77.28,77.08,77.12,2720800.0,60.052,60.161,60.0053,60.0365,2720800.0
2007-01-05 13:00:00,77.12,77.23,76.95,77.19,1726200.0,60.0365,60.1221,59.9041,60.091,1726200.0
2007-01-05 13:30:00,77.19,77.19,77.06,77.12,1069000.0,60.091,60.091,59.9898,60.0365,1069000.0
2007-01-05 14:00:00,77.13,77.23,76.96,77.03,1989300.0,60.0443,60.1221,59.9119,59.9664,1989300.0
2007-01-05 14:30:00,77.02,77.11,76.89,76.9,1231000.0,59.9586,60.0287,59.8574,59.8652,1231000.0
2007-01-05 15:00:00,76.9,77.01,76.77,76.98,2873200.0,59.8652,59.9508,59.764,59.9275,2873200.0
2007-01-05 15:30:00,76.97,77.04,76.88,76.96,4081900.0,59.9197,59.9742,59.8496,59.9119,4081900.0
2007-01-05 16:00:00,76.95,76.98,76.71,76.73,855600.0,59.9041,59.9275,59.7173,59.7329,855600.0
2007-01-08 09:30:00,76.95,77.06,76.49,76.58,9219900.0,59.9041,59.9898,59.546,59.6161,9219900.0
2007-01-08 10:00:00,76.58,76.71,76.23,76.37,12153400.0,59.6161,59.7173,59.3436,59.4526,12153400.0
2007-01-08 10:30:00,76.37,77.8,76.36,76.56,3036700.0,59.4526,60.5658,59.4448,59.6005,3036700.0
2007-01-08 11:00:00,76.55,77.0,76.53,76.83,1988300.0,59.5927,59.9431,59.5772,59.8107,1988300.0
2007-01-08 11:30:00,76.84,76.94,76.73,76.94,1982100.0,59.8185,59.8964,59.7329,59.8964,1982100.0
2007-01-08 12:00:00,76.93,76.96,76.71,76.75,1393600.0,59.8886,59.9119,59.7173,59.7484,1393600.0
2007-01-08 12:30:00,76.75,76.86,76.65,76.82,916600.0,59.7484,59.8341,59.6706,59.8029,916600.0
2007-01-08 13:00:00,76.82,76.84,76.71,76.8,1194200.0,59.8029,59.8185,59.7173,59.7874,1194200.0
2007-01-08 13:30:00,76.79,77.18,76.79,77.12,2271100.0,59.7796,60.0832,59.7796,60.0365,2271100.0
2007-01-08 14:00:00,77.13,77.26,77.08,77.2,2104100.0,60.0443,60.1455,60.0053,60.0988,2104100.0
2007-01-08 14:30:00,77.2,77.23,77.04,77.06,1444100.0,60.0988,60.1221,59.9742,59.9898,1444100.0
2007-01-08 15:00:00,77.05,77.3,77.03,77.15,1890300.0,59.982,60.1766,59.9664,60.0598,1890300.0
2007-01-08 15:30:00,77.15,77.27,77.02,77.06,3237400.0,60.0598,60.1532,59.9586,59.9898,3237400.0
2007-01-08 16:00:00,77.06,77.06,76.98,77.0,969400.0,59.9898,59.9898,59.9275,59.9431,969400.0
2007-01-09 09:30:00,77.09,77.21,76.7,76.75,4171000.0,60.0131,60.1065,59.7095,59.7484,4171000.0
2007-01-09 10:00:00,76.77,77.0,76.67,76.9,2616600.0,59.764,59.9431,59.6862,59.8652,2616600.0
2007-01-09 10:30:00,76.89,77.06,76.82,76.9,1846700.0,59.8574,59.9898,59.8029,59.8652,1846700.0
2007-01-09 11:00:00,76.9,76.96,76.54,76.58,3123100.0,59.8652,59.9119,59.585,59.6161,3123100.0
2007-01-09 11:30:00,76.59,76.63,76.3,76.39,6164600.0,59.6239,59.655,59.3981,59.4682,6164600.0
2007-01-09 12:00:00,76.38,76.47,76.19,76.32,6262900.0,59.4604,59.5305,59.3125,59.4137,6262900.0
2007-01-09 12:30:00,76.32,76.56,76.29,76.47,3113400.0,59.4137,59.6005,59.3903,59.5305,3113400.0
2007-01-09 13:00:00,76.46,76.75,76.44,76.71,2451600.0,59.5227,59.7484,59.5071,59.7173,2451600.0
2007-01-09 13:30:00,76.71,77.01,76.7,76.82,2482300.0,59.7173,59.9508,59.7095,59.8029,2482300.0
2007-01-09 14:00:00,76.81,77.15,76.81,76.91,4127500.0,59.7951,60.0598,59.7951,59.873,4127500.0
2007-01-09 14:30:00,76.91,77.14,76.83,77.03,1973300.0,59.873,60.052,59.8107,59.9664,1973300.0
2007-01-09 15:00:00,77.02,77.2,76.92,77.2,1777400.0,59.9586,60.0988,59.8808,60.0988,1777400.0
2007-01-09 15:30:00,77.2,77.31,77.15,77.31,4462000.0,60.0988,60.1844,60.0598,60.1844,4462000.0
2007-01-09 16:00:00,77.3,77.31,77.2,77.2,471400.0,60.1766,60.1844,60.0988,60.0988,471400.0
2007-01-10 09:30:00,76.76,76.96,76.57,76.85,4215900.0,59.7562,59.9119,59.6083,59.8263,4215900.0
2007-01-10 10:00:00,76.84,77.11,76.75,76.82,4633300.0,59.8185,60.0287,59.7484,59.8029,4633300.0
2007-01-10 10:30:00,76.82,77.23,76.73,77.1,6115900.0,59.8029,60.1221,59.7329,60.0209,6115900.0
2007-01-10 11:00:00,77.11,77.12,76.88,76.91,1442300.0,60.0287,60.0365,59.8496,59.873,1442300.0
2007-01-10 11:30:00,76.9,76.94,76.82,76.9,2627600.0,59.8652,59.8964,59.8029,59.8652,2627600.0
2007-01-10 12:00:00,76.9,76.91,76.74,76.75,2611500.0,59.8652,59.873,59.7407,59.7484,2611500.0
2007-01-10 12:30:00,76.75,76.87,76.69,76.85,3733500.0,59.7484,59.8419,59.7017,59.8263,3733500.0
2007-01-10 13:00:00,76.85,77.02,76.81,76.98,1372000.0,59.8263,59.9586,59.7951,59.9275,1372000.0
2007-01-10 13:30:00,76.98,77.0,76.82,76.87,4851600.0,59.9275,59.9431,59.8029,59.8419,4851600.0
2007-01-10 14:00:00,76.86,77.09,76.85,76.93,2116700.0,59.8341,60.0131,59.8263,59.8886,2116700.0
2007-01-10 14:30:00,76.93,77.14,76.92,77.02,2227800.0,59.8886,60.052,59.8808,59.9586,2227800.0
2007-01-10 15:00:00,77.02,77.22,77.02,77.22,1761200.0,59.9586,60.1143,59.9586,60.1143,1761200.0
2007-01-10 15:30:00,77.23,77.38,77.19,77.23,3000100.0,60.1221,60.2389,60.091,60.1221,3000100.0
2007-01-10 16:00:00,77.24,77.45,77.21,77.43,586300.0,60.1299,60.2934,60.1065,60.2778,586300.0
2007-01-11 09:30:00,77.46,78.12,77.4,78.02,9209400.0,60.3012,60.815,60.2545,60.7371,9209400.0
2007-01-11 10:00:00,78.02,78.39,77.94,78.16,5693400.0,60.7371,61.0251,60.6748,60.8461,5693400.0
2007-01-11 10:30:00,78.14,78.35,78.11,78.23,3035600.0,60.8305,60.994,60.8072,60.9006,3035600.0
2007-01-11 11:00:00,78.25,78.54,78.24,78.35,3713200.0,60.9162,61.1419,60.9084,60.994,3713200.0
2007-01-11 11:30:00,78.35,78.36,78.24,78.29,1886000.0,60.994,61.0018,60.9084,60.9473,1886000.0
2007-01-11 12:00:00,78.28,78.4,78.23,78.25,1355400.0,60.9395,61.0329,60.9006,60.9162,1355400.0
2007-01-11 12:30:00,78.24,79.07,78.16,78.3,1726500.0,60.9084,61.5545,60.8461,60.9551,1726500.0
2007-01-11 13:00:00,78.3,78.3,77.97,78.01,4319200.0,60.9551,60.9551,60.6982,60.7293,4319200.0
2007-01-11 13:30:00,78.01,78.1,77.97,77.99,1890900.0,60.7293,60.7994,60.6982,60.7138,1890900.0
2007-01-11 14:00:00,77.99,77.99,77.69,77.85,4150400.0,60.7138,60.7138,60.4802,60.6048,4150400.0
2007-01-11 14:30:00,77.85,78.16,77.85,78.13,2577800.0,60.6048,60.8461,60.6048,60.8227,2577800.0
2007-01-11 15:00:00,78.14,78.22,77.95,78.12,2154800.0,60.8305,60.8928,60.6826,60.815,2154800.0
2007-01-11 15:30:00,78.13,78.3,78.08,78.24,2901700.0,60.8227,60.9551,60.7838,60.9084,2901700.0
2007-01-11 16:00:00,78.23,78.25,78.17,78.17,708600.0,60.9006,60.9162,60.8539,60.8539,708600.0
2007-01-12 09:30:00,78.26,78.61,78.19,78.56,3902400.0,60.9239,61.1964,60.8695,61.1575,3902400.0
2007-01-12 10:00:00,78.56,78.57,78.26,78.28,2530300.0,61.1575,61.1653,60.9239,60.9395,2530300.0
2007-01-12 10:30:00,78.27,78.34,78.13,78.34,3000100.0,60.9317,60.9862,60.8227,60.9862,3000100.0
2007-01-12 11:00:00,78.34,78.49,78.2,78.42,2126900.0,60.9862,61.103,60.8772,61.0485,2126900.0
2007-01-12 11:30:00,78.43,78.57,78.34,78.48,1275800.0,61.0563,61.1653,60.9862,61.0952,1275800.0
2007-01-12 12:00:00,78.48,78.55,78.43,78.54,830400.0,61.0952,61.1497,61.0563,61.1419,830400.0
2007-01-12 12:30:00,78.54,78.72,78.47,78.68,1628300.0,61.1419,61.282,61.0874,61.2509,1628300.0
2007-01-12 13:00:00,78.67,78.68,78.54,78.55,1311700.0,61.2431,61.2509,61.1419,61.1497,1311700.0
2007-01-12 13:30:00,78.55,78.61,78.48,78.59,1414700.0,61.1497,61.1964,61.0952,61.1808,1414700.0
2007-01-12 14:00:00,78.59,78.6,78.43,78.5,1271400.0,61.1808,61.1886,61.0563,61.1108,1271400.0
2007-01-12 14:30:00,78.5,78.6,78.46,78.52,524800.0,61.1108,61.1886,61.0796,61.1264,524800.0
2007-01-12 15:00:00,78.53,78.76,78.53,78.73,1151500.0,61.1341,61.3132,61.1341,61.2898,1151500.0
2007-01-12 15:30:00,78.73,78.82,78.7,78.82,2406000.0,61.2898,61.3599,61.2665,61.3599,2406000.0
2007-01-12 16:00:00,78.82,79.05,78.28,79.03,1008700.0,61.3599,61.5389,60.9395,61.5234,1008700.0
2007-01-16 09:30:00,79.19,79.36,79.02,79.07,3944600.0,61.6479,61.7803,61.5156,61.5545,3944600.0
2007-01-16 10:00:00,79.07,79.1,78.84,78.98,3037600.0,61.5545,61.5779,61.3755,61.4845,3037600.0
2007-01-16 10:30:00,78.97,79.04,78.67,78.77,1856900.0,61.4767,61.5312,61.2431,61.321,1856900.0
2007-01-16 11:00:00,78.76,78.93,78.75,78.83,1672700.0,61.3132,61.4455,61.3054,61.3677,1672700.0
2007-01-16 11:30:00,78.84,78.95,78.82,78.85,1152000.0,61.3755,61.4611,61.3599,61.3832,1152000.0
2007-01-16 12:00:00,78.87,78.96,78.85,78.91,1124500.0,61.3988,61.4689,61.3832,61.43,1124500.0
2007-01-16 12:30:00,78.9,79.0,78.59,78.68,2364400.0,61.4222,61.5,61.1808,61.2509,2364400.0
2007-01-16 13:00:00,78.67,78.73,78.53,78.59,2245500.0,61.2431,61.2898,61.1341,61.1808,2245500.0
2007-01-16 13:30:00,78.6,78.61,78.39,78.45,1817200.0,61.1886,61.1964,61.0251,61.0719,1817200.0
2007-01-16 14:00:00,78.45,78.55,78.4,78.41,1845500.0,61.0719,61.1497,61.0329,61.0407,1845500.0
2007-01-16 14:30:00,78.41,78.8,78.37,78.41,2620600.0,61.0407,61.3443,61.0096,61.0407,2620600.0
2007-01-16 15:00:00,78.4,78.5,78.35,78.41,1876600.0,61.0329,61.1108,60.994,61.0407,1876600.0
2007-01-16 15:30:00,78.41,78.53,78.3,78.49,3513600.0,61.0407,61.1341,60.9551,61.103,3513600.0
2007-01-16 16:00:00,78.5,79.0,78.37,78.4,974500.0,61.1108,61.5,61.0096,61.0329,974500.0
2007-01-17 09:30:00,78.22,78.57,78.21,78.49,3012800.0,60.8928,61.1653,60.885,61.103,3012800.0
2007-01-17 10:00:00,78.47,78.48,78.29,78.34,3152200.0,61.0874,61.0952,60.9473,60.9862,3152200.0
2007-01-17 10:30:00,78.35,78.45,78.24,78.4,1462300.0,60.994,61.0719,60.9084,61.0329,1462300.0
2007-01-17 11:00:00,78.41,78.62,78.41,78.54,1735500.0,61.0407,61.2042,61.0407,61.1419,1735500.0
2007-01-17 11:30:00,78.55,78.68,78.5,78.64,1379700.0,61.1497,61.2509,61.1108,61.2198,1379700.0
2007-01-17 12:00:00,78.65,78.75,78.64,78.7,1414100.0,61.2276,61.3054,61.2198,61.2665,1414100.0
2007-01-17 12:30:00,78.71,78.76,78.66,78.71,821000.0,61.2743,61.3132,61.2353,61.2743,821000.0
2007-01-17 13:00:00,78.71,78.78,78.61,78.68,669200.0,61.2743,61.3288,61.1964,61.2509,669200.0
2007-01-17 13:30:00,78.69,78.78,78.51,78.58,1137700.0,61.2587,61.3288,61.1186,61.1731,1137700.0
2007-01-17 14:00:00,78.59,78.77,78.38,78.46,2453000.0,61.1808,61.321,61.0174,61.0796,2453000.0
2007-01-17 14:30:00,78.47,78.77,78.32,78.49,1536700.0,61.0874,61.321,60.9707,61.103,1536700.0
2007-01-17 15:00:00,78.49,78.51,78.2,78.34,2386600.0,61.103,61.1186,60.8772,60.9862,2386600.0
2007-01-17 15:30:00,78.34,78.38,78.18,78.19,3720700.0,60.9862,61.0174,60.8617,60.8695,3720700.0
2007-01-17 16:00:00,78.2,78.31,78.17,78.19,1005700.0,60.8772,60.9629,60.8539,60.8695,1005700.0
2007-01-18 09:30:00,78.13,78.13,77.89,77.96,3576600.0,60.8227,60.8227,60.6359,60.6904,3576600.0
2007-01-18 10:00:00,77.96,77.96,77.35,77.51,7750100.0,60.6904,60.6904,60.2155,60.3401,7750100.0
2007-01-18 10:30:00,77.52,77.58,77.31,77.48,5714900.0,60.3479,60.3946,60.1844,60.3167,5714900.0
2007-01-18 11:00:00,77.5,77.75,77.49,77.58,4190700.0,60.3323,60.5269,60.3245,60.3946,4190700.0
2007-01-18 11:30:00,77.58,77.72,77.57,77.65,1086800.0,60.3946,60.5036,60.3868,60.4491,1086800.0
2007-01-18 12:00:00,77.65,77.82,77.6,77.65,2758400.0,60.4491,60.5814,60.4101,60.4491,2758400.0
2007-01-18 12:30:00,77.66,77.7,77.56,77.59,651200.0,60.4569,60.488,60.379,60.4024,651200.0
2007-01-18 13:00:00,77.6,77.64,77.48,77.5,1172900.0,60.4101,60.4413,60.3167,60.3323,1172900.0
2007-01-18 13:30:00,77.49,77.64,77.42,77.43,1408900.0,60.3245,60.4413,60.27,60.2778,1408900.0
2007-01-18 14:00:00,77.42,77.43,77.23,77.23,4063500.0,60.27,60.2778,60.1221,60.1221,4063500.0
2007-01-18 14:30:00,77.23,77.64,77.02,77.15,4705000.0,60.1221,60.4413,59.9586,60.0598,4705000.0
2007-01-18 15:00:00,77.15,77.37,77.08,77.36,3797200.0,60.0598,60.2311,60.0053,60.2233,3797200.0
2007-01-18 15:30:00,77.36,77.38,77.15,77.17,3712400.0,60.2233,60.2389,60.0598,60.0754,3712400.0
2007-01-18 16:00:00,77.18,77.23,77.08,77.22,1266400.0,60.0832,60.1221,60.0053,60.1143,1266400.0
2007-01-19 09:30:00,77.03,77.07,76.87,76.94,5551000.0,59.9664,59.9976,59.8419,59.8964,5551000.0
2007-01-19 10:00:00,76.94,77.15,76.93,77.08,4381500.0,59.8964,60.0598,59.8886,60.0053,4381500.0
2007-01-19 10:30:00,77.1,77.64,77.07,77.6,6257100.0,60.0209,60.4413,59.9976,60.4101,6257100.0
2007-01-19 11:00:00,77.6,77.72,77.56,77.58,7674500.0,60.4101,60.5036,60.379,60.3946,7674500.0
2007-01-19 11:30:00,77.58,77.6,77.42,77.52,3904900.0,60.3946,60.4101,60.27,60.3479,3904900.0
2007-01-19 12:00:00,77.51,77.61,77.33,77.39,1738400.0,60.3401,60.4179,60.2,60.2467,1738400.0
2007-01-19 12:30:00,77.38,77.49,77.28,77.44,1311800.0,60.2389,60.3245,60.161,60.2856,1311800.0
2007-01-19 13:00:00,77.44,77.68,77.44,77.61,1396100.0,60.2856,60.4724,60.2856,60.4179,1396100.0
2007-01-19 13:30:00,77.62,77.8,77.5,77.74,1799300.0,60.4257,60.5658,60.3323,60.5191,1799300.0
2007-01-19 14:00:00,77.74,77.91,77.73,77.82,1936100.0,60.5191,60.6515,60.5114,60.5814,1936100.0
2007-01-19 14:30:00,77.82,77.94,77.75,77.89,3154500.0,60.5814,60.6748,60.5269,60.6359,3154500.0
2007-01-19 15:00:00,77.89,77.92,77.78,77.85,2243800.0,60.6359,60.6593,60.5503,60.6048,2243800.0
2007-01-19 15:30:00,77.85,77.96,77.74,77.85,2592400.0,60.6048,60.6904,60.5191,60.6048,2592400.0
2007-01-19 16:00:00,77.85,77.88,77.72,77.74,981600.0,60.6048,60.6281,60.5036,60.5191,981600.0
2007-01-22 09:30:00,77.82,77.83,77.42,77.51,5849400.0,60.5814,60.5892,60.27,60.3401,5849400.0
2007-01-22 10:00:00,77.52,77.53,77.0,77.17,5781900.0,60.3479,60.3557,59.9431,60.0754,5781900.0
2007-01-22 10:30:00,77.17,77.23,77.0,77.18,3856500.0,60.0754,60.1221,59.9431,60.0832,3856500.0
2007-01-22 11:00:00,77.19,77.19,76.91,76.97,3534500.0,60.091,60.091,59.873,59.9197,3534500.0
2007-01-22 11:30:00,76.97,77.17,76.94,77.09,2217300.0,59.9197,60.0754,59.8964,60.0131,2217300.0
2007-01-22 12:00:00,77.09,77.11,76.96,77.1,1460700.0,60.0131,60.0287,59.9119,60.0209,1460700.0
2007-01-22 12:30:00,77.1,77.17,76.98,77.05,898600.0,60.0209,60.0754,59.9275,59.982,898600.0
2007-01-22 13:00:00,77.05,77.24,77.0,77.2,1405700.0,59.982,60.1299,59.9431,60.0988,1405700.0
2007-01-22 13:30:00,77.2,77.31,77.08,77.26,1509300.0,60.0988,60.1844,60.0053,60.1455,1509300.0
2007-01-22 14:00:00,77.26,77.4,77.24,77.32,1281600.0,60.1455,60.2545,60.1299,60.1922,1281600.0
2007-01-22 14:30:00,77.31,77.37,77.24,77.32,1006100.0,60.1844,60.2311,60.1299,60.1922,1006100.0
2007-01-22 15:00:00,77.31,77.33,77.08,77.17,2045900.0,60.1844,60.2,60.0053,60.0754,2045900.0
2007-01-22 15:30:00,77.16,77.32,77.14,77.15,2840900.0,60.0676,60.1922,60.052,60.0598,2840900.0
2007-01-22 16:00:00,77.15,77.28,77.12,77.17,723800.0,60.0598,60.161,60.0365,60.0754,723800.0
2007-01-23 09:30:00,77.04,77.48,77.0,77.39,6050500.0,59.9742,60.3167,59.9431,60.2467,6050500.0
2007-01-23 10:00:00,77.4,77.56,77.34,77.5,3711400.0,60.2545,60.379,60.2077,60.3323,3711400.0
2007-01-23 10:30:00,77.5,77.65,77.45,77.58,3150800.0,60.3323,60.4491,60.2934,60.3946,3150800.0
2007-01-23 11:00:00,77.59,78.0,77.59,77.98,5131500.0,60.4024,60.7215,60.4024,60.706,5131500.0
2007-01-23 11:30:00,77.98,78.06,77.87,77.98,1923600.0,60.706,60.7682,60.6203,60.706,1923600.0
2007-01-23 12:00:00,77.99,78.03,77.86,77.94,1876000.0,60.7138,60.7449,60.6126,60.6748,1876000.0
2007-01-23 12:30:00,77.93,78.24,77.92,78.19,2922100.0,60.667,60.9084,60.6593,60.8695,2922100.0
2007-01-23 13:00:00,78.19,78.28,78.14,78.24,1911200.0,60.8695,60.9395,60.8305,60.9084,1911200.0
2007-01-23 13:30:00,78.24,78.25,78.09,78.12,1753300.0,60.9084,60.9162,60.7916,60.815,1753300.0
2007-01-23 14:00:00,78.12,78.15,77.96,78.01,3586500.0,60.815,60.8383,60.6904,60.7293,3586500.0
2007-01-23 14:30:00,78.01,78.01,77.73,77.87,4639200.0,60.7293,60.7293,60.5114,60.6203,4639200.0
2007-01-23 15:00:00,77.87,78.02,77.85,77.92,1276100.0,60.6203,60.7371,60.6048,60.6593,1276100.0
2007-01-23 15:30:00,77.92,77.93,77.77,77.89,3884500.0,60.6593,60.667,60.5425,60.6359,3884500.0
2007-01-23 16:00:00,77.89,77.93,77.85,77.89,723400.0,60.6359,60.667,60.6048,60.6359,723400.0
2007-01-24 09:30:00,78.01,78.37,77.94,78.18,3806900.0,60.7293,61.0096,60.6748,60.8617,3806900.0
2007-01-24 10:00:00,78.18,78.26,78.03,78.15,1389600.0,60.8617,60.9239,60.7449,60.8383,1389600.0
2007-01-24 10:30:00,78.16,78.48,78.14,78.43,1785400.0,60.8461,61.0952,60.8305,61.0563,1785400.0
2007-01-24 11:00:00,78.44,78.51,78.33,78.34,2472300.0,61.0641,61.1186,60.9784,60.9862,2472300.0
2007-01-24 11:30:00,78.34,78.46,78.32,78.36,851000.0,60.9862,61.0796,60.9707,61.0018,851000.0
2007-01-24 12:00:00,78.36,78.41,78.3,78.39,645900.0,61.0018,61.0407,60.9551,61.0251,645900.0
2007-01-24 12:30:00,78.38,78.49,78.38,78.42,1492900.0,61.0174,61.103,61.0174,61.0485,1492900.0
2007-01-24 13:00:00,78.43,78.74,78.37,78.55,1487700.0,61.0563,61.2976,61.0096,61.1497,1487700.0
2007-01-24 13:30:00,78.55,78.74,77.92,78.7,2817300.0,61.1497,61.2976,60.6593,61.2665,2817300.0
2007-01-24 14:00:00,78.69,78.72,78.58,78.69,2533100.0,61.2587,61.282,61.1731,61.2587,2533100.0
2007-01-24 14:30:00,78.69,78.82,78.63,78.69,2779800.0,61.2587,61.3599,61.212,61.2587,2779800.0
2007-01-24 15:00:00,78.68,78.79,78.65,78.73,2439200.0,61.2509,61.3365,61.2276,61.2898,2439200.0
2007-01-24 15:30:00,78.72,78.8,78.65,78.77,2644200.0,61.282,61.3443,61.2276,61.321,2644200.0
2007-01-24 16:00:00,78.77,78.8,78.48,78.8,823400.0,61.321,61.3443,61.0952,61.3443,823400.0
2007-01-25 09:30:00,78.73,79.55,78.46,78.55,3698400.0,61.2898,61.9282,61.0796,61.1497,3698400.0
2007-01-25 10:00:00,78.54,78.57,78.19,78.26,3596200.0,61.1419,61.1653,60.8695,60.9239,3596200.0
2007-01-25 10:30:00,78.26,78.47,78.17,78.42,4383700.0,60.9239,61.0874,60.8539,61.0485,4383700.0
2007-01-25 11:00:00,78.42,78.52,78.39,78.41,2850600.0,61.0485,61.1264,61.0251,61.0407,2850600.0
2007-01-25 11:30:00,78.4,78.44,78.16,78.21,2643100.0,61.0329,61.0641,60.8461,60.885,2643100.0
2007-01-25 12:00:00,78.21,78.21,78.02,78.06,3259000.0,60.885,60.885,60.7371,60.7682,3259000.0
2007-01-25 12:30:00,78.06,78.18,78.05,78.12,1599200.0,60.7682,60.8617,60.7605,60.815,1599200.0
2007-01-25 13:00:00,78.13,78.22,78.09,78.14,1198200.0,60.8227,60.8928,60.7916,60.8305,1198200.0
2007-01-25 13:30:00,78.14,78.16,77.79,77.82,3471700.0,60.8305,60.8461,60.5581,60.5814,3471700.0
2007-01-25 14:00:00,77.82,77.83,77.58,77.63,8914600.0,60.5814,60.5892,60.3946,60.4335,8914600.0
2007-01-25 14:30:00,77.63,77.76,77.57,77.75,3414800.0,60.4335,60.5347,60.3868,60.5269,3414800.0
2007-01-25 15:00:00,77.75,77.75,77.53,77.62,3147300.0,60.5269,60.5269,60.3557,60.4257,3147300.0
2007-01-25 15:30:00,77.63,77.77,77.59,77.75,4976900.0,60.4335,60.5425,60.4024,60.5269,4976900.0
2007-01-25 16:00:00,77.76,77.8,77.7,77.74,655400.0,60.5347,60.5658,60.488,60.5191,655400.0
2007-01-26 09:30:00,77.99,78.02,77.3,77.5,7650600.0,60.7138,60.7371,60.1766,60.3323,7650600.0
2007-01-26 10:00:00,77.5,77.63,77.16,77.59,4923600.0,60.3323,60.4335,60.0676,60.4024,4923600.0
2007-01-26 10:30:00,77.59,77.78,77.54,77.62,3058500.0,60.4024,60.5503,60.3634,60.4257,3058500.0
2007-01-26 11:00:00,77.62,77.71,77.48,77.63,1970200.0,60.4257,60.4958,60.3167,60.4335,1970200.0
2007-01-26 11:30:00,77.62,77.65,77.45,77.53,2567500.0,60.4257,60.4491,60.2934,60.3557,2567500.0
2007-01-26 12:00:00,77.53,77.8,77.52,77.72,2824200.0,60.3557,60.5658,60.3479,60.5036,2824200.0
2007-01-26 12:30:00,77.71,77.79,77.65,77.68,2070500.0,60.4958,60.5581,60.4491,60.4724,2070500.0
2007-01-26 13:00:00,77.67,77.73,77.4,77.48,3050000.0,60.4646,60.5114,60.2545,60.3167,3050000.0
2007-01-26 13:30:00,77.48,77.75,77.48,77.72,1295200.0,60.3167,60.5269,60.3167,60.5036,1295200.0
2007-01-26 14:00:00,77.72,77.94,77.57,77.87,2851600.0,60.5036,60.6748,60.3868,60.6203,2851600.0
2007-01-26 14:30:00,77.88,77.92,77.74,77.8,2315900.0,60.6281,60.6593,60.5191,60.5658,2315900.0
2007-01-26 15:00:00,77.79,78.2,77.77,78.13,3212700.0,60.5581,60.8772,60.5425,60.8227,3212700.0
2007-01-26 15:30:00,78.13,78.32,78.03,78.16,4631100.0,60.8227,60.9707,60.7449,60.8461,4631100.0
2007-01-26 16:00:00,78.16,78.17,78.0,78.02,814700.0,60.8461,60.8539,60.7215,60.7371,814700.0
2007-01-29 09:30:00,78.1,78.62,78.03,78.53,7672100.0,60.7994,61.2042,60.7449,61.1341,7672100.0
2007-01-29 10:00:00,78.53,78.73,78.53,78.59,8958600.0,61.1341,61.2898,61.1341,61.1808,8958600.0
2007-01-29 10:30:00,78.59,78.95,78.51,78.76,6420000.0,61.1808,61.4611,61.1186,61.3132,6420000.0
2007-01-29 11:00:00,78.75,78.92,78.67,78.81,4150100.0,61.3054,61.4377,61.2431,61.3521,4150100.0
2007-01-29 11:30:00,78.8,78.82,78.62,78.73,2334500.0,61.3443,61.3599,61.2042,61.2898,2334500.0
2007-01-29 12:00:00,78.72,78.88,78.71,78.77,2127200.0,61.282,61.4066,61.2743,61.321,2127200.0
2007-01-29 12:30:00,78.78,78.9,78.73,78.85,1205300.0,61.3288,61.4222,61.2898,61.3832,1205300.0
2007-01-29 13:00:00,78.86,78.94,78.75,78.78,1080800.0,61.391,61.4533,61.3054,61.3288,1080800.0
2007-01-29 13:30:00,78.78,78.81,78.37,78.4,3815400.0,61.3288,61.3521,61.0096,61.0329,3815400.0
2007-01-29 14:00:00,78.41,78.44,78.23,78.33,4707900.0,61.0407,61.0641,60.9006,60.9784,4707900.0
2007-01-29 14:30:00,78.33,79.34,78.32,78.43,2599700.0,60.9784,61.7647,60.9707,61.0563,2599700.0
2007-01-29 15:00:00,78.43,78.6,78.43,78.57,2612600.0,61.0563,61.1886,61.0563,61.1653,2612600.0
2007-01-29 15:30:00,78.58,78.72,78.55,78.69,2318400.0,61.1731,61.282,61.1497,61.2587,2318400.0
2007-01-29 16:00:00,78.7,78.75,78.69,78.72,885200.0,61.2665,61.3054,61.2587,61.282,885200.0
2007-01-30 09:30:00,78.89,78.95,78.51,78.63,2888000.0,61.4144,61.4611,61.1186,61.212,2888000.0
2007-01-30 10:00:00,78.63,78.88,78.57,78.85,2301500.0,61.212,61.4066,61.1653,61.3832,2301500.0
2007-01-30 10:30:00,78.86,78.96,78.73,78.86,1855300.0,61.391,61.4689,61.2898,61.391,1855300.0
2007-01-30 11:00:00,78.87,79.16,78.86,79.04,3726900.0,61.3988,61.6246,61.391,61.5312,3726900.0
2007-01-30 11:30:00,79.04,79.19,79.02,79.05,2655200.0,61.5312,61.6479,61.5156,61.5389,2655200.0
2007-01-30 12:00:00,79.05,79.09,78.91,78.97,1948500.0,61.5389,61.5701,61.43,61.4767,1948500.0
2007-01-30 12:30:00,78.96,79.04,78.91,79.01,679000.0,61.4689,61.5312,61.43,61.5078,679000.0
2007-01-30 13:00:00,79.01,79.02,78.79,78.88,1271700.0,61.5078,61.5156,61.3365,61.4066,1271700.0
2007-01-30 13:30:00,78.88,79.07,78.82,79.04,1222800.0,61.4066,61.5545,61.3599,61.5312,1222800.0
2007-01-30 14:00:00,79.04,79.09,78.95,79.03,982600.0,61.5312,61.5701,61.4611,61.5234,982600.0
2007-01-30 14:30:00,79.02,79.16,78.95,79.14,1144900.0,61.5156,61.6246,61.4611,61.609,1144900.0
2007-01-30 15:00:00,79.13,79.26,79.07,79.1,3798600.0,61.6012,61.7024,61.5545,61.5779,3798600.0
2007-01-30 15:30:00,79.1,79.19,79.03,79.16,2481700.0,61.5779,61.6479,61.5234,61.6246,2481700.0
2007-01-30 16:00:00,79.15,79.2,79.1,79.18,946300.0,61.6168,61.6557,61.5779,61.6401,946300.0
2007-01-31 09:30:00,79.06,79.15,78.63,78.72,5435500.0,61.5467,61.6168,61.212,61.282,5435500.0
2007-01-31 10:00:00,78.72,78.92,78.67,78.92,3500200.0,61.282,61.4377,61.2431,61.4377,3500200.0
2007-01-31 10:30:00,78.93,79.2,78.9,79.06,3173800.0,61.4455,61.6557,61.4222,61.5467,3173800.0
2007-01-31 11:00:00,79.06,79.06,78.89,78.95,1203100.0,61.5467,61.5467,61.4144,61.4611,1203100.0
2007-01-31 11:30:00,78.95,79.12,78.95,79.03,999100.0,61.4611,61.5934,61.4611,61.5234,999100.0
2007-01-31 12:00:00,79.03,79.06,78.85,78.85,1770500.0,61.5234,61.5467,61.3832,61.3832,1770500.0
2007-01-31 12:30:00,78.86,78.95,78.79,78.93,2011500.0,61.391,61.4611,61.3365,61.4455,2011500.0
2007-01-31 13:00:00,78.92,78.95,78.88,78.94,752900.0,61.4377,61.4611,61.4066,61.4533,752900.0
2007-01-31 13:30:00,78.93,79.11,78.93,79.0,2180900.0,61.4455,61.5857,61.4455,61.5,2180900.0
2007-01-31 14:00:00,79.01,79.58,78.9,79.32,7501500.0,61.5078,61.9515,61.4222,61.7491,7501500.0
2007-01-31 14:30:00,79.32,79.69,79.27,79.61,6137400.0,61.7491,62.0372,61.7102,61.9749,6137400.0
2007-01-31 15:00:00,79.62,79.77,79.56,79.71,3964200.0,61.9827,62.0995,61.936,62.0527,3964200.0
2007-01-31 15:30:00,79.72,79.76,79.33,79.34,8908500.0,62.0605,62.0917,61.7569,61.7647,8908500.0
2007-01-31 16:00:00,79.33,79.43,79.29,79.34,1521300.0,61.7569,61.8348,61.7258,61.7647,1521300.0
2007-02-01 09:30:00,79.67,80.14,79.63,80.07,12638700.0,62.0216,62.3875,61.9905,62.333,12638700.0
2007-02-01 10:00:00,80.07,80.11,79.75,79.8,6906700.0,62.333,62.3641,62.0839,62.1228,6906700.0
2007-02-01 10:30:00,79.8,79.97,79.74,79.85,4881400.0,62.1228,62.2551,62.0761,62.1617,4881400.0
2007-02-01 11:00:00,79.85,79.87,79.54,79.58,4633400.0,62.1617,62.1773,61.9204,61.9515,4633400.0
2007-02-01 11:30:00,79.59,79.88,79.58,79.82,2742400.0,61.9593,62.1851,61.9515,62.1384,2742400.0
2007-02-01 12:00:00,79.83,79.89,79.77,79.84,1249600.0,62.1462,62.1929,62.0995,62.1539,1249600.0
2007-02-01 12:30:00,79.84,79.93,79.8,79.86,1985900.0,62.1539,62.224,62.1228,62.1695,1985900.0
2007-02-01 13:00:00,79.86,79.87,79.73,79.79,711700.0,62.1695,62.1773,62.0683,62.115,711700.0
2007-02-01 13:30:00,79.78,79.98,79.75,79.9,1211100.0,62.1072,62.2629,62.0839,62.2007,1211100.0
2007-02-01 14:00:00,79.92,79.97,79.82,79.95,1004900.0,62.2162,62.2551,62.1384,62.2396,1004900.0
2007-02-01 14:30:00,79.95,80.04,79.87,80.04,1358900.0,62.2396,62.3096,62.1773,62.3096,1358900.0
2007-02-01 15:00:00,80.03,80.19,80.03,80.12,2511600.0,62.3019,62.4264,62.3019,62.3719,2511600.0
2007-02-01 15:30:00,80.13,80.19,80.07,80.17,3364000.0,62.3797,62.4264,62.333,62.4108,3364000.0
2007-02-01 16:00:00,80.17,80.25,80.13,80.21,1216200.0,62.4108,62.4731,62.3797,62.442,1216200.0
2007-02-02 09:30:00,80.4,80.42,80.02,80.07,3779500.0,62.5899,62.6055,62.2941,62.333,3779500.0
2007-02-02 10:00:00,80.05,80.38,80.04,80.27,4529400.0,62.3174,62.5743,62.3096,62.4887,4529400.0
2007-02-02 10:30:00,80.28,80.32,80.14,80.22,1536000.0,62.4965,62.5276,62.3875,62.4498,1536000.0
2007-02-02 11:00:00,80.21,80.23,80.11,80.21,1664800.0,62.442,62.4576,62.3641,62.442,1664800.0
2007-02-02 11:30:00,80.21,80.3,80.04,80.29,2604900.0,62.442,62.512,62.3096,62.5043,2604900.0
2007-02-02 12:00:00,80.29,80.36,80.22,80.25,838700.0,62.5043,62.5588,62.4498,62.4731,838700.0
2007-02-02 12:30:00,80.26,80.34,80.25,80.34,370600.0,62.4809,62.5432,62.4731,62.5432,370600.0
2007-02-02 13:00:00,80.34,80.43,80.34,80.38,941000.0,62.5432,62.6133,62.5432,62.5743,941000.0
2007-02-02 13:30:00,80.37,80.44,80.32,80.41,750500.0,62.5665,62.621,62.5276,62.5977,750500.0
2007-02-02 14:00:00,80.4,80.45,80.22,80.29,914500.0,62.5899,62.6288,62.4498,62.5043,914500.0
2007-02-02 14:30:00,80.3,80.37,80.13,80.28,1763000.0,62.512,62.5665,62.3797,62.4965,1763000.0
2007-02-02 15:00:00,80.28,80.38,80.23,80.32,1611000.0,62.4965,62.5743,62.4576,62.5276,1611000.0
2007-02-02 15:30:00,80.32,80.36,80.25,80.28,2703400.0,62.5276,62.5588,62.4731,62.4965,2703400.0
2007-02-02 16:00:00,80.27,80.31,80.25,80.3,1062400.0,62.4887,62.5198,62.4731,62.512,1062400.0
2007-02-05 09:30:00,80.22,80.47,80.05,80.1,4350100.0,62.4498,62.6444,62.3174,62.3564,4350100.0
2007-02-05 10:00:00,80.1,80.14,79.87,80.03,4213500.0,62.3564,62.3875,62.1773,62.3019,4213500.0
2007-02-05 10:30:00,80.04,80.25,80.02,80.13,3248900.0,62.3096,62.4731,62.2941,62.3797,3248900.0
2007-02-05 11:00:00,80.13,80.14,79.98,80.11,2180800.0,62.3797,62.3875,62.2629,62.3641,2180800.0
2007-02-05 11:30:00,80.11,80.15,79.97,80.03,1365700.0,62.3641,62.3953,62.2551,62.3019,1365700.0
2007-02-05 12:00:00,80.03,80.05,79.94,80.04,1507400.0,62.3019,62.3174,62.2318,62.3096,1507400.0
2007-02-05 12:30:00,80.04,80.15,80.02,80.15,493300.0,62.3096,62.3953,62.2941,62.3953,493300.0
2007-02-05 13:00:00,80.15,80.16,79.96,79.97,2463900.0,62.3953,62.4031,62.2474,62.2551,2463900.0
2007-02-05 13:30:00,79.97,80.01,79.94,80.0,1819400.0,62.2551,62.2863,62.2318,62.2785,1819400.0
2007-02-05 14:00:00,80.0,80.17,79.99,80.14,1263100.0,62.2785,62.4108,62.2707,62.3875,1263100.0
2007-02-05 14:30:00,80.16,80.29,80.09,80.2,1365500.0,62.4031,62.5043,62.3486,62.4342,1365500.0
2007-02-05 15:00:00,80.2,80.2,80.06,80.09,829100.0,62.4342,62.4342,62.3252,62.3486,829100.0
2007-02-05 15:30:00,80.09,80.12,79.89,79.98,2651000.0,62.3486,62.3719,62.1929,62.2629,2651000.0
2007-02-05 16:00:00,79.96,80.24,79.95,80.24,726600.0,62.2474,62.4653,62.2396,62.4653,726600.0
2007-02-06 09:30:00,80.26,80.39,80.15,80.21,2096700.0,62.4809,62.5821,62.3953,62.442,2096700.0
2007-02-06 10:00:00,80.2,80.26,80.06,80.19,2088300.0,62.4342,62.4809,62.3252,62.4264,2088300.0
2007-02-06 10:30:00,80.19,80.25,79.92,79.94,3655200.0,62.4264,62.4731,62.2162,62.2318,3655200.0
2007-02-06 11:00:00,79.94,80.06,79.9,79.99,2241700.0,62.2318,62.3252,62.2007,62.2707,2241700.0
2007-02-06 11:30:00,80.0,80.03,79.8,79.8,2510900.0,62.2785,62.3019,62.1228,62.1228,2510900.0
2007-02-06 12:00:00,79.8,79.99,79.79,79.97,1471600.0,62.1228,62.2707,62.115,62.2551,1471600.0
2007-02-06 12:30:00,79.97,79.99,79.86,79.92,1239900.0,62.2551,62.2707,62.1695,62.2162,1239900.0
2007-02-06 13:00:00,79.93,80.22,79.92,80.14,2229900.0,62.224,62.4498,62.2162,62.3875,2229900.0
2007-02-06 13:30:00,80.14,80.3,80.12,80.22,1857200.0,62.3875,62.512,62.3719,62.4498,1857200.0
2007-02-06 14:00:00,80.22,80.24,80.12,80.21,1631500.0,62.4498,62.4653,62.3719,62.442,1631500.0
2007-02-06 14:30:00,80.2,80.32,80.13,80.29,2438200.0,62.4342,62.5276,62.3797,62.5043,2438200.0
2007-02-06 15:00:00,80.3,80.42,80.29,80.36,1351600.0,62.512,62.6055,62.5043,62.5588,1351600.0
2007-02-06 15:30:00,80.37,80.42,80.29,80.41,2785800.0,62.5665,62.6055,62.5043,62.5977,2785800.0
2007-02-06 16:00:00,80.41,80.56,80.39,80.43,876000.0,62.5977,62.7145,62.5821,62.6133,876000.0
2007-02-07 09:30:00,80.55,80.57,80.28,80.37,2175100.0,62.7067,62.7222,62.4965,62.5665,2175100.0
2007-02-07 10:00:00,80.37,80.68,80.33,80.65,2438100.0,62.5665,62.8079,62.5354,62.7845,2438100.0
2007-02-07 10:30:00,80.65,80.91,80.63,80.81,2810300.0,62.7845,62.9869,62.7689,62.9091,2810300.0
2007-02-07 11:00:00,80.81,81.14,80.79,80.82,2029600.0,62.9091,63.166,62.8935,62.9169,2029600.0
2007-02-07 11:30:00,80.82,80.95,80.75,80.79,1281200.0,62.9169,63.0181,62.8624,62.8935,1281200.0
2007-02-07 12:00:00,80.79,80.88,80.78,80.86,527600.0,62.8935,62.9636,62.8857,62.948,527600.0
2007-02-07 12:30:00,80.86,80.93,80.84,80.88,1251300.0,62.948,63.0025,62.9324,62.9636,1251300.0
2007-02-07 13:00:00,80.88,80.98,80.87,80.9,1153500.0,62.9636,63.0414,62.9558,62.9791,1153500.0
2007-02-07 13:30:00,80.9,80.93,80.78,80.8,1530100.0,62.9791,63.0025,62.8857,62.9013,1530100.0
2007-02-07 14:00:00,80.81,80.86,80.69,80.81,1451400.0,62.9091,62.948,62.8157,62.9091,1451400.0
2007-02-07 14:30:00,80.81,80.84,80.57,80.69,3613500.0,62.9091,62.9324,62.7222,62.8157,3613500.0
2007-02-07 15:00:00,80.7,80.9,80.69,80.84,2108400.0,62.8234,62.9791,62.8157,62.9324,2108400.0
2007-02-07 15:30:00,80.84,81.02,80.82,80.98,3661200.0,62.9324,63.0726,62.9169,63.0414,3661200.0
2007-02-07 16:00:00,80.99,81.21,80.98,81.2,1071100.0,63.0492,63.2205,63.0414,63.2127,1071100.0
2007-02-08 09:30:00,80.87,81.0,80.58,80.71,2941700.0,62.9558,63.057,62.73,62.8312,2941700.0
2007-02-08 10:00:00,80.71,80.91,80.65,80.77,2856700.0,62.8312,62.9869,62.7845,62.8779,2856700.0
2007-02-08 10:30:00,80.77,80.95,80.6,80.69,3272100.0,62.8779,63.0181,62.7456,62.8157,3272100.0
2007-02-08 11:00:00,80.68,80.93,80.59,80.83,2895600.0,62.8079,63.0025,62.7378,62.9246,2895600.0
2007-02-08 11:30:00,80.83,80.9,80.73,80.86,523000.0,62.9246,62.9791,62.8468,62.948,523000.0
2007-02-08 12:00:00,80.86,80.97,80.78,80.89,1537200.0,62.948,63.0336,62.8857,62.9714,1537200.0
2007-02-08 12:30:00,80.89,80.93,80.82,80.88,1450600.0,62.9714,63.0025,62.9169,62.9636,1450600.0
2007-02-08 13:00:00,80.88,81.05,80.85,80.89,841000.0,62.9636,63.0959,62.9402,62.9714,841000.0
2007-02-08 13:30:00,80.88,80.99,80.84,80.88,637600.0,62.9636,63.0492,62.9324,62.9636,637600.0
2007-02-08 14:00:00,80.88,80.97,80.84,80.95,971500.0,62.9636,63.0336,62.9324,63.0181,971500.0
2007-02-08 14:30:00,80.95,81.14,80.86,81.09,1721500.0,63.0181,63.166,62.948,63.127,1721500.0
2007-02-08 15:00:00,81.09,81.1,80.94,80.96,1533100.0,63.127,63.1348,63.0103,63.0258,1533100.0
2007-02-08 15:30:00,80.96,81.04,80.9,81.04,1919800.0,63.0258,63.0881,62.9791,63.0881,1919800.0
2007-02-08 16:00:00,81.04,81.09,81.02,81.02,867000.0,63.0881,63.127,63.0726,63.0726,867000.0
2007-02-09 09:30:00,80.98,81.15,80.93,80.95,1680800.0,63.0414,63.1738,63.0025,63.0181,1680800.0
2007-02-09 10:00:00,80.95,81.05,80.8,80.82,2815900.0,63.0181,63.0959,62.9013,62.9169,2815900.0
2007-02-09 10:30:00,80.82,80.89,80.73,80.76,1479400.0,62.9169,62.9714,62.8468,62.8701,1479400.0
2007-02-09 11:00:00,80.76,80.81,80.7,80.74,3348400.0,62.8701,62.9091,62.8234,62.8546,3348400.0
2007-02-09 11:30:00,80.73,80.87,80.71,80.81,1299000.0,62.8468,62.9558,62.8312,62.9091,1299000.0
2007-02-09 12:00:00,80.81,80.88,80.68,80.69,1588600.0,62.9091,62.9636,62.8079,62.8157,1588600.0
2007-02-09 12:30:00,80.68,80.7,80.12,80.16,7172000.0,62.8079,62.8234,62.3719,62.4031,7172000.0
2007-02-09 13:00:00,80.16,80.16,80.01,80.13,6396400.0,62.4031,62.4031,62.2863,62.3797,6396400.0
2007-02-09 13:30:00,80.13,80.13,79.88,79.98,4735100.0,62.3797,62.3797,62.1851,62.2629,4735100.0
2007-02-09 14:00:00,79.99,80.03,79.7,79.88,3664200.0,62.2707,62.3019,62.045,62.1851,3664200.0
2007-02-09 14:30:00,79.89,79.9,79.71,79.84,3066600.0,62.1929,62.2007,62.0527,62.1539,3066600.0
2007-02-09 15:00:00,79.84,80.07,79.83,80.04,3604600.0,62.1539,62.333,62.1462,62.3096,3604600.0
2007-02-09 15:30:00,80.04,80.11,79.93,80.02,6015200.0,62.3096,62.3641,62.224,62.2941,6015200.0
2007-02-09 16:00:00,80.02,80.3,80.02,80.29,2490500.0,62.2941,62.512,62.2941,62.5043,2490500.0
2007-02-12 09:30:00,80.28,80.3,79.79,79.79,5780300.0,62.4965,62.512,62.115,62.115,5780300.0
2007-02-12 10:00:00,79.79,79.97,79.67,79.93,4907500.0,62.115,62.2551,62.0216,62.224,4907500.0
2007-02-12 10:30:00,79.9,80.02,79.81,79.89,2222100.0,62.2007,62.2941,62.1306,62.1929,2222100.0
2007-02-12 11:00:00,79.89,79.98,79.75,79.78,1938400.0,62.1929,62.2629,62.0839,62.1072,1938400.0
2007-02-12 11:30:00,79.78,79.95,79.76,79.87,2254200.0,62.1072,62.2396,62.0917,62.1773,2254200.0
2007-02-12 12:00:00,79.88,79.92,79.85,79.9,1353000.0,62.1851,62.2162,62.1617,62.2007,1353000.0
2007-02-12 12:30:00,79.89,80.04,79.87,79.95,1348100.0,62.1929,62.3096,62.1773,62.2396,1348100.0
2007-02-12 13:00:00,79.95,79.96,79.83,79.9,1341100.0,62.2396,62.2474,62.1462,62.2007,1341100.0
2007-02-12 13:30:00,79.9,79.91,79.6,79.66,2288800.0,62.2007,62.2084,61.9671,62.0138,2288800.0
2007-02-12 14:00:00,79.66,79.83,79.65,79.7,1721400.0,62.0138,62.1462,62.006,62.045,1721400.0
2007-02-12 14:30:00,79.7,79.79,79.62,79.77,1913500.0,62.045,62.115,61.9827,62.0995,1913500.0
2007-02-12 15:00:00,79.77,79.96,79.73,79.92,2205000.0,62.0995,62.2474,62.0683,62.2162,2205000.0
2007-02-12 15:30:00,79.91,79.99,79.82,79.98,1815900.0,62.2084,62.2707,62.1384,62.2629,1815900.0
2007-02-12 16:00:00,79.99,80.06,79.99,80.02,325400.0,62.2707,62.3252,62.2707,62.2941,325400.0
2007-02-13 09:30:00,80.23,80.48,79.59,80.4,4045900.0,62.4576,62.6522,61.9593,62.5899,4045900.0
2007-02-13 10:00:00,80.4,80.55,80.39,80.41,2999000.0,62.5899,62.7067,62.5821,62.5977,2999000.0
2007-02-13 10:30:00,80.41,80.47,80.1,80.14,3514700.0,62.5977,62.6444,62.3564,62.3875,3514700.0
2007-02-13 11:00:00,80.14,80.34,80.13,80.3,2130000.0,62.3875,62.5432,62.3797,62.512,2130000.0
2007-02-13 11:30:00,80.3,80.48,80.27,80.35,3350900.0,62.512,62.6522,62.4887,62.551,3350900.0
2007-02-13 12:00:00,80.35,80.47,80.33,80.39,1248100.0,62.551,62.6444,62.5354,62.5821,1248100.0
2007-02-13 12:30:00,80.38,80.5,80.35,80.48,732700.0,62.5743,62.6677,62.551,62.6522,732700.0
2007-02-13 13:00:00,80.48,80.61,80.48,80.51,1380200.0,62.6522,62.7534,62.6522,62.6755,1380200.0
2007-02-13 13:30:00,80.5,80.56,80.41,80.43,1005800.0,62.6677,62.7145,62.5977,62.6133,1005800.0
2007-02-13 14:00:00,80.44,80.53,80.43,80.45,1134100.0,62.621,62.6911,62.6133,62.6288,1134100.0
2007-02-13 14:30:00,80.46,80.54,80.32,80.36,4536800.0,62.6366,62.6989,62.5276,62.5588,4536800.0
2007-02-13 15:00:00,80.36,80.38,80.22,80.33,5432900.0,62.5588,62.5743,62.4498,62.5354,5432900.0
2007-02-13 15:30:00,80.34,80.65,80.31,80.63,3407100.0,62.5432,62.7845,62.5198,62.7689,3407100.0
2007-02-13 16:00:00,80.63,80.68,80.62,80.67,1183800.0,62.7689,62.8079,62.7612,62.8001,1183800.0
2007-02-14 09:30:00,80.73,80.75,80.52,80.6,5111600.0,62.8468,62.8624,62.6833,62.7456,5111600.0
2007-02-14 10:00:00,80.6,81.29,80.57,81.03,12287500.0,62.7456,63.2827,62.7222,63.0803,12287500.0
2007-02-14 10:30:00,81.04,82.84,80.93,81.08,3849600.0,63.0881,64.4894,63.0025,63.1193,3849600.0
2007-02-14 11:00:00,81.09,81.23,81.05,81.15,3249000.0,63.127,63.236,63.0959,63.1738,3249000.0
2007-02-14 11:30:00,81.15,81.21,80.99,81.02,6316700.0,63.1738,63.2205,63.0492,63.0726,6316700.0
2007-02-14 12:00:00,81.01,81.05,80.93,80.96,3185500.0,63.0648,63.0959,63.0025,63.0258,3185500.0
2007-02-14 12:30:00,80.97,81.08,80.96,81.07,1341600.0,63.0336,63.1193,63.0258,63.1115,1341600.0
2007-02-14 13:00:00,81.07,81.11,81.0,81.05,1539100.0,63.1115,63.1426,63.057,63.0959,1539100.0
2007-02-14 13:30:00,81.05,81.18,81.01,81.06,2649700.0,63.0959,63.1971,63.0648,63.1037,2649700.0
2007-02-14 14:00:00,81.06,81.09,80.83,80.92,2806800.0,63.1037,63.127,62.9246,62.9947,2806800.0
2007-02-14 14:30:00,80.92,80.98,80.83,80.98,2439500.0,62.9947,63.0414,62.9246,63.0414,2439500.0
2007-02-14 15:00:00,80.98,81.11,80.74,80.79,3818200.0,63.0414,63.1426,62.8546,62.8935,3818200.0
2007-02-14 15:30:00,80.78,80.81,80.69,80.74,10121700.0,62.8857,62.9091,62.8157,62.8546,10121700.0
2007-02-14 16:00:00,80.73,80.86,80.71,80.75,2851400.0,62.8468,62.948,62.8312,62.8624,2851400.0
2007-02-15 09:30:00,80.71,80.84,80.56,80.75,4287100.0,62.8312,62.9324,62.7145,62.8624,4287100.0
2007-02-15 10:00:00,80.74,80.83,80.66,80.73,3658800.0,62.8546,62.9246,62.7923,62.8468,3658800.0
2007-02-15 10:30:00,80.73,80.85,80.61,80.65,3203400.0,62.8468,62.9402,62.7534,62.7845,3203400.0
2007-02-15 11:00:00,80.64,80.86,80.61,80.85,3231900.0,62.7767,62.948,62.7534,62.9402,3231900.0
2007-02-15 11:30:00,80.85,80.98,80.81,80.96,1988700.0,62.9402,63.0414,62.9091,63.0258,1988700.0
2007-02-15 12:00:00,80.96,80.97,80.8,80.95,1990400.0,63.0258,63.0336,62.9013,63.0181,1990400.0
2007-02-15 12:30:00,80.95,81.06,80.93,81.04,1162000.0,63.0181,63.1037,63.0025,63.0881,1162000.0
2007-02-15 13:00:00,81.04,81.07,80.95,80.98,1289100.0,63.0881,63.1115,63.0181,63.0414,1289100.0
2007-02-15 13:30:00,80.97,81.09,80.97,81.08,749500.0,63.0336,63.127,63.0336,63.1193,749500.0
2007-02-15 14:00:00,81.08,81.19,81.01,81.1,933400.0,63.1193,63.2049,63.0648,63.1348,933400.0
2007-02-15 14:30:00,81.1,81.16,81.02,81.08,1455200.0,63.1348,63.1815,63.0726,63.1193,1455200.0
2007-02-15 15:00:00,81.08,81.11,80.86,81.0,6986700.0,63.1193,63.1426,62.948,63.057,6986700.0
2007-02-15 15:30:00,80.99,81.06,80.89,80.89,5711200.0,63.0492,63.1037,62.9714,62.9714,5711200.0
2007-02-15 16:00:00,80.91,80.92,80.78,80.78,1389100.0,62.9869,62.9947,62.8857,62.8857,1389100.0
2007-02-16 09:30:00,80.73,80.85,80.52,80.55,7365400.0,62.8468,62.9402,62.6833,62.7067,7365400.0
2007-02-16 10:00:00,80.56,80.6,80.34,80.52,6972800.0,62.7145,62.7456,62.5432,62.6833,6972800.0
2007-02-16 10:30:00,80.53,80.76,80.47,80.72,3493100.0,62.6911,62.8701,62.6444,62.839,3493100.0
2007-02-16 11:00:00,80.71,80.76,80.67,80.74,1461000.0,62.8312,62.8701,62.8001,62.8546,1461000.0
2007-02-16 11:30:00,80.75,80.81,80.65,80.79,1602300.0,62.8624,62.9091,62.7845,62.8935,1602300.0
2007-02-16 12:00:00,80.8,80.83,80.75,80.79,783800.0,62.9013,62.9246,62.8624,62.8935,783800.0
2007-02-16 12:30:00,80.79,80.83,80.73,80.81,736600.0,62.8935,62.9246,62.8468,62.9091,736600.0
2007-02-16 13:00:00,80.81,80.96,80.8,80.81,1944900.0,62.9091,63.0258,62.9013,62.9091,1944900.0
2007-02-16 13:30:00,80.81,80.93,80.8,80.91,1065000.0,62.9091,63.0025,62.9013,62.9869,1065000.0
2007-02-16 14:00:00,80.92,81.08,80.89,81.02,1793000.0,62.9947,63.1193,62.9714,63.0726,1793000.0
2007-02-16 14:30:00,81.02,81.08,80.95,80.95,1337800.0,63.0726,63.1193,63.0181,63.0181,1337800.0
2007-02-16 15:00:00,80.95,81.15,80.94,81.13,3376100.0,63.0181,63.1738,63.0103,63.1582,3376100.0
2007-02-16 15:30:00,81.12,81.27,80.59,81.18,4967400.0,63.1504,63.2672,62.7378,63.1971,4967400.0
2007-02-16 16:00:00,81.18,81.19,81.08,81.18,2544800.0,63.1971,63.2049,63.1193,63.1971,2544800.0
2007-02-20 09:30:00,81.0,81.0,80.7,80.74,4888500.0,63.057,63.057,62.8234,62.8546,4888500.0
2007-02-20 10:00:00,80.75,80.98,80.1,80.87,4072500.0,62.8624,63.0414,62.3564,62.9558,4072500.0
2007-02-20 10:30:00,80.87,81.12,80.79,81.08,7267800.0,62.9558,63.1504,62.8935,63.1193,7267800.0
2007-02-20 11:00:00,81.08,81.59,81.08,81.59,6700100.0,63.1193,63.5163,63.1193,63.5163,6700100.0
2007-02-20 11:30:00,81.59,81.77,81.51,81.65,6151800.0,63.5163,63.6564,63.454,63.563,6151800.0
2007-02-20 12:00:00,81.66,81.92,81.63,81.88,6010500.0,63.5708,63.7732,63.5474,63.742,6010500.0
2007-02-20 12:30:00,81.87,81.88,81.76,81.79,1350700.0,63.7343,63.742,63.6486,63.672,1350700.0
2007-02-20 13:00:00,81.8,81.85,81.66,81.66,1045600.0,63.6798,63.7187,63.5708,63.5708,1045600.0
2007-02-20 13:30:00,81.66,81.85,81.65,81.82,761200.0,63.5708,63.7187,63.563,63.6953,761200.0
2007-02-20 14:00:00,81.82,81.93,81.68,81.89,2514700.0,63.6953,63.781,63.5864,63.7498,2514700.0
2007-02-20 14:30:00,81.89,82.14,81.87,82.13,5036000.0,63.7498,63.9445,63.7343,63.9367,5036000.0
2007-02-20 15:00:00,82.14,82.16,81.94,82.03,4179400.0,63.9445,63.96,63.7888,63.8588,4179400.0
2007-02-20 15:30:00,82.02,82.08,81.91,82.01,4503500.0,63.851,63.8977,63.7654,63.8433,4503500.0
2007-02-20 16:00:00,82.01,82.03,81.87,81.96,1264500.0,63.8433,63.8588,63.7343,63.8043,1264500.0
2007-02-21 09:30:00,81.65,81.89,81.57,81.8,6244700.0,63.563,63.7498,63.5007,63.6798,6244700.0
2007-02-21 10:00:00,81.81,82.03,81.69,81.93,3983700.0,63.6876,63.8588,63.5941,63.781,3983700.0
2007-02-21 10:30:00,81.92,81.98,81.53,81.84,3338800.0,63.7732,63.8199,63.4696,63.7109,3338800.0
2007-02-21 11:00:00,81.85,81.98,81.73,81.91,3579100.0,63.7187,63.8199,63.6253,63.7654,3579100.0
2007-02-21 11:30:00,81.91,82.03,81.84,81.93,2279100.0,63.7654,63.8588,63.7109,63.781,2279100.0
2007-02-21 12:00:00,81.93,82.05,81.87,82.02,1646800.0,63.781,63.8744,63.7343,63.851,1646800.0
2007-02-21 12:30:00,82.02,82.1,81.95,82.05,1338300.0,63.851,63.9133,63.7965,63.8744,1338300.0
2007-02-21 13:00:00,82.04,82.1,82.01,82.06,3213000.0,63.8666,63.9133,63.8433,63.8822,3213000.0
2007-02-21 13:30:00,82.05,82.08,81.65,81.89,2147000.0,63.8744,63.8977,63.563,63.7498,2147000.0
2007-02-21 14:00:00,81.89,82.49,81.76,81.97,2949700.0,63.7498,64.2169,63.6486,63.8121,2949700.0
2007-02-21 14:30:00,81.98,82.14,81.92,82.08,1165500.0,63.8199,63.9445,63.7732,63.8977,1165500.0
2007-02-21 15:00:00,82.08,82.09,81.95,81.98,1389800.0,63.8977,63.9055,63.7965,63.8199,1389800.0
2007-02-21 15:30:00,81.98,82.16,81.98,82.06,2500600.0,63.8199,63.96,63.8199,63.8822,2500600.0
2007-02-21 16:00:00,82.06,82.14,82.06,82.13,657500.0,63.8822,63.9445,63.8822,63.9367,657500.0
2007-02-22 09:30:00,82.25,82.45,82.05,82.34,6278500.0,64.0301,64.1858,63.8744,64.1001,6278500.0
2007-02-22 10:00:00,82.34,82.35,81.96,82.02,4359000.0,64.1001,64.1079,63.8043,63.851,4359000.0
2007-02-22 10:30:00,82.02,82.19,81.89,82.13,3827700.0,63.851,63.9834,63.7498,63.9367,3827700.0
2007-02-22 11:00:00,82.13,82.15,81.67,81.75,4250200.0,63.9367,63.9522,63.5786,63.6408,4250200.0
2007-02-22 11:30:00,81.76,81.89,81.63,81.87,2961800.0,63.6486,63.7498,63.5474,63.7343,2961800.0
2007-02-22 12:00:00,81.87,81.9,81.73,81.87,1385500.0,63.7343,63.7576,63.6253,63.7343,1385500.0
2007-02-22 12:30:00,81.86,81.95,81.86,81.88,1093200.0,63.7265,63.7965,63.7265,63.742,1093200.0
2007-02-22 13:00:00,81.88,81.93,81.73,81.84,1648100.0,63.742,63.781,63.6253,63.7109,1648100.0
2007-02-22 13:30:00,81.84,81.92,81.77,81.85,974600.0,63.7109,63.7732,63.6564,63.7187,974600.0
2007-02-22 14:00:00,81.86,81.95,81.85,81.93,1417200.0,63.7265,63.7965,63.7187,63.781,1417200.0
2007-02-22 14:30:00,81.93,81.95,81.77,81.86,1793000.0,63.781,63.7965,63.6564,63.7265,1793000.0
2007-02-22 15:00:00,81.86,82.18,81.86,82.13,8051300.0,63.7265,63.9756,63.7265,63.9367,8051300.0
2007-02-22 15:30:00,82.13,82.38,82.11,82.36,4255400.0,63.9367,64.1313,63.9211,64.1157,4255400.0
2007-02-22 16:00:00,82.36,82.4,82.32,82.39,1113200.0,64.1157,64.1469,64.0846,64.1391,1113200.0
2007-02-23 09:30:00,82.26,82.31,81.92,81.93,7892800.0,64.0379,64.0768,63.7732,63.781,7892800.0
2007-02-23 10:00:00,81.93,82.09,81.8,81.82,4134600.0,63.781,63.9055,63.6798,63.6953,4134600.0
2007-02-23 10:30:00,81.82,81.89,81.66,81.83,4815800.0,63.6953,63.7498,63.5708,63.7031,4815800.0
2007-02-23 11:00:00,81.83,81.9,81.7,81.86,2661200.0,63.7031,63.7576,63.6019,63.7265,2661200.0
2007-02-23 11:30:00,81.86,82.17,81.84,82.06,3381600.0,63.7265,63.9678,63.7109,63.8822,3381600.0
2007-02-23 12:00:00,82.06,82.08,81.86,81.96,1780100.0,63.8822,63.8977,63.7265,63.8043,1780100.0
2007-02-23 12:30:00,81.96,82.02,81.85,82.01,1355400.0,63.8043,63.851,63.7187,63.8433,1355400.0
2007-02-23 13:00:00,82.01,82.07,81.92,82.05,1480000.0,63.8433,63.89,63.7732,63.8744,1480000.0
2007-02-23 13:30:00,82.05,82.1,81.93,81.99,1049600.0,63.8744,63.9133,63.781,63.8277,1049600.0
2007-02-23 14:00:00,81.98,82.11,81.94,82.06,2378400.0,63.8199,63.9211,63.7888,63.8822,2378400.0
2007-02-23 14:30:00,82.06,82.19,81.98,82.09,5686400.0,63.8822,63.9834,63.8199,63.9055,5686400.0
2007-02-23 15:00:00,82.09,82.25,82.03,82.21,1696100.0,63.9055,64.0301,63.8588,63.9989,1696100.0
2007-02-23 15:30:00,82.22,82.22,82.03,82.04,2985400.0,64.0067,64.0067,63.8588,63.8666,2985400.0
2007-02-23 16:00:00,82.04,82.05,81.95,81.95,712300.0,63.8666,63.8744,63.7965,63.7965,712300.0
2007-02-26 09:30:00,82.29,83.38,81.9,81.91,7006200.0,64.0612,64.9098,63.7576,63.7654,7006200.0
2007-02-26 10:00:00,81.91,82.15,80.77,81.76,5944800.0,63.7654,63.9522,62.8779,63.6486,5944800.0
2007-02-26 10:30:00,81.76,81.89,81.69,81.86,2506000.0,63.6486,63.7498,63.5941,63.7265,2506000.0
2007-02-26 11:00:00,81.86,81.92,81.75,81.9,2176600.0,63.7265,63.7732,63.6408,63.7576,2176600.0
2007-02-26 11:30:00,81.9,81.92,81.75,81.79,1982200.0,63.7576,63.7732,63.6408,63.672,1982200.0
2007-02-26 12:00:00,81.79,81.79,81.5,81.58,3274200.0,63.672,63.672,63.4462,63.5085,3274200.0
2007-02-26 12:30:00,81.58,81.58,81.19,81.24,3728800.0,63.5085,63.5085,63.2049,63.2438,3728800.0
2007-02-26 13:00:00,81.23,81.44,81.21,81.44,2359200.0,63.236,63.3995,63.2205,63.3995,2359200.0
2007-02-26 13:30:00,81.44,81.59,81.37,81.55,1919700.0,63.3995,63.5163,63.345,63.4851,1919700.0
2007-02-26 14:00:00,81.55,81.72,81.5,81.71,3150700.0,63.4851,63.6175,63.4462,63.6097,3150700.0
2007-02-26 14:30:00,81.71,81.85,81.65,81.72,2835800.0,63.6097,63.7187,63.563,63.6175,2835800.0
2007-02-26 15:00:00,81.73,81.79,81.57,81.67,1726200.0,63.6253,63.672,63.5007,63.5786,1726200.0
2007-02-26 15:30:00,81.67,81.83,81.62,81.77,6964600.0,63.5786,63.7031,63.5396,63.6564,6964600.0
2007-02-26 16:00:00,81.77,81.8,81.75,81.77,724100.0,63.6564,63.6798,63.6408,63.6564,724100.0
2007-02-27 09:30:00,80.36,80.45,79.75,80.23,12589400.0,62.5588,62.6288,62.0839,62.4576,12589400.0
2007-02-27 10:00:00,80.24,80.58,80.0,80.29,10858800.0,62.4653,62.73,62.2785,62.5043,10858800.0
2007-02-27 10:30:00,80.3,80.94,80.07,80.24,6631800.0,62.512,63.0103,62.333,62.4653,6631800.0
2007-02-27 11:00:00,80.24,80.28,80.07,80.14,6206200.0,62.4653,62.4965,62.333,62.3875,6206200.0
2007-02-27 11:30:00,80.14,80.4,80.11,80.13,4382400.0,62.3875,62.5899,62.3641,62.3797,4382400.0
2007-02-27 12:00:00,80.14,80.22,79.87,80.0,6743000.0,62.3875,62.4498,62.1773,62.2785,6743000.0
2007-02-27 12:30:00,80.0,80.22,79.92,80.07,3995700.0,62.2785,62.4498,62.2162,62.333,3995700.0
2007-02-27 13:00:00,80.08,80.11,79.75,79.75,3751300.0,62.3408,62.3641,62.0839,62.0839,3751300.0
2007-02-27 13:30:00,79.75,79.82,79.58,79.65,6976600.0,62.0839,62.1384,61.9515,62.006,6976600.0
2007-02-27 14:00:00,79.64,79.67,79.13,79.13,10021400.0,61.9983,62.0216,61.6012,61.6012,10021400.0
2007-02-27 14:30:00,79.24,79.47,78.1,78.78,10875200.0,61.6869,61.8659,60.7994,61.3288,10875200.0
2007-02-27 15:00:00,78.9,79.91,77.47,78.99,21311000.0,61.4222,62.2084,60.3089,61.4922,21311000.0
2007-02-27 15:30:00,79.0,79.01,78.34,78.44,13124700.0,61.5,61.5078,60.9862,61.0641,13124700.0
2007-02-27 16:00:00,78.44,78.55,77.91,78.05,2217700.0,61.0641,61.1497,60.6515,60.7605,2217700.0
2007-02-28 09:30:00,78.37,78.72,77.51,78.33,16306200.0,61.0096,61.282,60.3401,60.9784,16306200.0
2007-02-28 10:00:00,78.32,78.8,77.92,78.6,8659000.0,60.9707,61.3443,60.6593,61.1886,8659000.0
2007-02-28 10:30:00,78.59,79.22,78.22,78.96,10624500.0,61.1808,61.6713,60.8928,61.4689,10624500.0
2007-02-28 11:00:00,79.0,79.2,78.75,78.93,6474700.0,61.5,61.6557,61.3054,61.4455,6474700.0
2007-02-28 11:30:00,78.93,79.06,78.6,78.83,8005600.0,61.4455,61.5467,61.1886,61.3677,8005600.0
2007-02-28 12:00:00,78.69,78.94,78.55,78.81,4106500.0,61.2587,61.4533,61.1497,61.3521,4106500.0
2007-02-28 12:30:00,78.81,79.03,78.77,78.97,2636000.0,61.3521,61.5234,61.321,61.4767,2636000.0
2007-02-28 13:00:00,78.98,79.15,78.84,79.12,2104300.0,61.4845,61.6168,61.3755,61.5934,2104300.0
2007-02-28 13:30:00,79.12,79.19,78.81,78.9,2410900.0,61.5934,61.6479,61.3521,61.4222,2410900.0
2007-02-28 14:00:00,78.96,79.11,78.79,78.87,3498300.0,61.4689,61.5857,61.3365,61.3988,3498300.0
2007-02-28 14:30:00,78.86,79.0,78.81,78.89,4735500.0,61.391,61.5,61.3521,61.4144,4735500.0
2007-02-28 15:00:00,78.89,79.2,78.86,79.05,4173000.0,61.4144,61.6557,61.391,61.5389,4173000.0
2007-02-28 15:30:00,79.05,79.12,78.58,78.63,10777100.0,61.5389,61.5934,61.1731,61.212,10777100.0
2007-02-28 16:00:00,78.62,78.86,78.6,78.81,4605200.0,61.2042,61.391,61.1886,61.3521,4605200.0
2007-03-01 09:30:00,77.49,77.74,76.75,77.67,16115900.0,60.3245,60.5191,59.7484,60.4646,16115900.0
2007-03-01 10:00:00,77.22,78.44,77.22,78.14,12585000.0,60.1143,61.0641,60.1143,60.8305,12585000.0
2007-03-01 10:30:00,78.14,78.56,77.8,78.42,7793600.0,60.8305,61.1575,60.5658,61.0485,7793600.0
2007-03-01 11:00:00,78.39,78.6,77.8,78.35,6060100.0,61.0251,61.1886,60.5658,60.994,6060100.0
2007-03-01 11:30:00,78.41,78.58,78.15,78.21,6143300.0,61.0407,61.1731,60.8383,60.885,6143300.0
2007-03-01 12:00:00,78.33,78.45,78.07,78.12,4729400.0,60.9784,61.0719,60.776,60.815,4729400.0
2007-03-01 12:30:00,78.13,78.5,78.06,78.48,1600000.0,60.8227,61.1108,60.7682,61.0952,1600000.0
2007-03-01 13:00:00,78.47,78.53,78.37,78.45,3776300.0,61.0874,61.1341,61.0096,61.0719,3776300.0
2007-03-01 13:30:00,78.44,78.75,78.35,78.74,4505300.0,61.0641,61.3054,60.994,61.2976,4505300.0
2007-03-01 14:00:00,78.74,79.02,78.64,78.65,6487100.0,61.2976,61.5156,61.2198,61.2276,6487100.0
2007-03-01 14:30:00,78.65,79.1,78.62,78.92,4003600.0,61.2276,61.5779,61.2042,61.4377,4003600.0
2007-03-01 15:00:00,78.92,78.97,78.42,78.61,6420700.0,61.4377,61.4767,61.0485,61.1964,6420700.0
2007-03-01 15:30:00,78.61,78.66,78.44,78.48,5958200.0,61.1964,61.2353,61.0641,61.0952,5958200.0
2007-03-01 16:00:00,78.48,78.54,78.41,78.41,693300.0,61.0952,61.1419,61.0407,61.0407,693300.0
2007-03-02 09:30:00,78.18,78.38,77.85,77.99,8086900.0,60.8617,61.0174,60.6048,60.7138,8086900.0
2007-03-02 10:00:00,77.99,78.17,77.86,77.98,5454500.0,60.7138,60.8539,60.6126,60.706,5454500.0
2007-03-02 10:30:00,77.97,78.29,77.91,78.17,3712200.0,60.6982,60.9473,60.6515,60.8539,3712200.0
2007-03-02 11:00:00,78.17,78.36,78.06,78.19,2279600.0,60.8539,61.0018,60.7682,60.8695,2279600.0
2007-03-02 11:30:00,78.18,78.23,77.96,78.07,2864700.0,60.8617,60.9006,60.6904,60.776,2864700.0
2007-03-02 12:00:00,78.07,78.11,77.38,77.42,13722900.0,60.776,60.8072,60.2389,60.27,13722900.0
2007-03-02 12:30:00,77.42,77.65,77.28,77.57,9431400.0,60.27,60.4491,60.161,60.3868,9431400.0
2007-03-02 13:00:00,77.57,77.57,77.22,77.28,5679800.0,60.3868,60.3868,60.1143,60.161,5679800.0
2007-03-02 13:30:00,77.28,77.48,77.12,77.39,6347800.0,60.161,60.3167,60.0365,60.2467,6347800.0
2007-03-02 14:00:00,77.4,77.42,77.1,77.2,5750700.0,60.2545,60.27,60.0209,60.0988,5750700.0
2007-03-02 14:30:00,77.2,77.62,77.2,77.36,5980700.0,60.0988,60.4257,60.0988,60.2233,5980700.0
2007-03-02 15:00:00,77.37,77.59,77.37,77.52,4066600.0,60.2311,60.4024,60.2311,60.3479,4066600.0
2007-03-02 15:30:00,77.52,77.53,76.9,76.9,11209800.0,60.3479,60.3557,59.8652,59.8652,11209800.0
2007-03-02 16:00:00,76.91,77.05,76.75,76.76,1781200.0,59.873,59.982,59.7484,59.7562,1781200.0
2007-03-05 09:30:00,76.1,76.81,75.84,76.8,13169500.0,59.2424,59.7951,59.04,59.7874,13169500.0
2007-03-05 10:00:00,76.8,77.29,76.43,76.75,13666600.0,59.7874,60.1688,59.4993,59.7484,13666600.0
2007-03-05 10:30:00,76.74,76.75,76.35,76.66,4906400.0,59.7407,59.7484,59.437,59.6784,4906400.0
2007-03-05 11:00:00,76.65,76.95,76.55,76.74,8783200.0,59.6706,59.9041,59.5927,59.7407,8783200.0
2007-03-05 11:30:00,76.74,76.76,76.27,76.28,4767500.0,59.7407,59.7562,59.3748,59.3826,4767500.0
2007-03-05 12:00:00,76.28,76.33,76.07,76.18,8632100.0,59.3826,59.4215,59.2191,59.3047,8632100.0
2007-03-05 12:30:00,76.19,76.56,75.93,75.98,8248300.0,59.3125,59.6005,59.1101,59.149,8248300.0
2007-03-05 13:00:00,75.99,76.19,75.86,75.96,7798500.0,59.1568,59.3125,59.0556,59.1334,7798500.0
2007-03-05 13:30:00,75.96,76.42,75.93,76.36,5312400.0,59.1334,59.4915,59.1101,59.4448,5312400.0
2007-03-05 14:00:00,76.35,76.53,76.0,76.07,5451200.0,59.437,59.5772,59.1646,59.2191,5451200.0
2007-03-05 14:30:00,76.07,76.39,75.99,76.29,4206900.0,59.2191,59.4682,59.1568,59.3903,4206900.0
2007-03-05 15:00:00,76.29,76.32,75.8,76.17,7644100.0,59.3903,59.4137,59.0089,59.2969,7644100.0
2007-03-05 15:30:00,76.17,76.2,75.45,75.45,9494100.0,59.2969,59.3203,58.7364,58.7364,9494100.0
2007-03-05 16:00:00,75.45,75.79,75.15,75.18,1911900.0,58.7364,59.0011,58.5029,58.5262,1911900.0
2007-03-06 09:30:00,76.26,76.78,76.22,76.64,12112600.0,59.367,59.7718,59.3358,59.6628,12112600.0
2007-03-06 10:00:00,76.64,76.77,76.37,76.67,10464000.0,59.6628,59.764,59.4526,59.6862,10464000.0
2007-03-06 10:30:00,76.67,76.75,76.19,76.27,7153000.0,59.6862,59.7484,59.3125,59.3748,7153000.0
2007-03-06 11:00:00,76.27,76.59,76.26,76.59,4573900.0,59.3748,59.6239,59.367,59.6239,4573900.0
2007-03-06 11:30:00,76.6,76.77,76.47,76.75,3125300.0,59.6317,59.764,59.5305,59.7484,3125300.0
2007-03-06 12:00:00,76.75,76.86,76.66,76.72,3216700.0,59.7484,59.8341,59.6784,59.7251,3216700.0
2007-03-06 12:30:00,76.72,77.04,76.71,77.02,6877400.0,59.7251,59.9742,59.7173,59.9586,6877400.0
2007-03-06 13:00:00,77.03,77.12,76.94,77.09,3382300.0,59.9664,60.0365,59.8964,60.0131,3382300.0
2007-03-06 13:30:00,77.09,77.27,77.03,77.21,5174700.0,60.0131,60.1532,59.9664,60.1065,5174700.0
2007-03-06 14:00:00,77.22,77.38,77.14,77.25,4868200.0,60.1143,60.2389,60.052,60.1377,4868200.0
2007-03-06 14:30:00,77.25,77.5,77.2,77.49,4479800.0,60.1377,60.3323,60.0988,60.3245,4479800.0
2007-03-06 15:00:00,77.48,77.71,77.43,77.53,6445700.0,60.3167,60.4958,60.2778,60.3557,6445700.0
2007-03-06 15:30:00,77.53,77.54,77.28,77.4,6127900.0,60.3557,60.3634,60.161,60.2545,6127900.0
2007-03-06 16:00:00,77.39,77.4,77.21,77.24,2000500.0,60.2467,60.2545,60.1065,60.1299,2000500.0
2007-03-07 09:30:00,77.3,77.56,77.04,77.23,7446100.0,60.1766,60.379,59.9742,60.1221,7446100.0
2007-03-07 10:00:00,77.22,77.39,77.12,77.34,4439400.0,60.1143,60.2467,60.0365,60.2077,4439400.0
2007-03-07 10:30:00,77.33,77.44,77.2,77.22,4102700.0,60.2,60.2856,60.0988,60.1143,4102700.0
2007-03-07 11:00:00,77.2,77.21,76.92,77.0,4130700.0,60.0988,60.1065,59.8808,59.9431,4130700.0
2007-03-07 11:30:00,77.0,77.13,76.8,77.1,4828700.0,59.9431,60.0443,59.7874,60.0209,4828700.0
2007-03-07 12:00:00,77.1,77.19,77.03,77.14,975200.0,60.0209,60.091,59.9664,60.052,975200.0
2007-03-07 12:30:00,77.14,77.36,77.13,77.27,1480400.0,60.052,60.2233,60.0443,60.1532,1480400.0
2007-03-07 13:00:00,77.28,77.53,77.19,77.44,1478000.0,60.161,60.3557,60.091,60.2856,1478000.0
2007-03-07 13:30:00,77.44,77.62,77.42,77.49,2440100.0,60.2856,60.4257,60.27,60.3245,2440100.0
2007-03-07 14:00:00,77.5,77.56,77.27,77.46,3289000.0,60.3323,60.379,60.1532,60.3012,3289000.0
2007-03-07 14:30:00,77.45,77.57,77.37,77.41,3825400.0,60.2934,60.3868,60.2311,60.2622,3825400.0
2007-03-07 15:00:00,77.41,77.59,77.28,77.3,1954200.0,60.2622,60.4024,60.161,60.1766,1954200.0
2007-03-07 15:30:00,77.28,77.31,76.99,77.0,8549000.0,60.161,60.1844,59.9353,59.9431,8549000.0
2007-03-07 16:00:00,77.0,77.05,76.89,76.93,1326000.0,59.9431,59.982,59.8574,59.8886,1326000.0
2007-03-08 09:30:00,77.73,78.07,77.6,77.63,9567000.0,60.5114,60.776,60.4101,60.4335,9567000.0
2007-03-08 10:00:00,77.63,78.0,77.57,77.96,5839800.0,60.4335,60.7215,60.3868,60.6904,5839800.0
2007-03-08 10:30:00,77.96,78.06,77.84,77.99,3301000.0,60.6904,60.7682,60.597,60.7138,3301000.0
2007-03-08 11:00:00,78.0,78.0,77.84,77.91,2663600.0,60.7215,60.7215,60.597,60.6515,2663600.0
2007-03-08 11:30:00,77.92,78.13,77.88,77.97,4078200.0,60.6593,60.8227,60.6281,60.6982,4078200.0
2007-03-08 12:00:00,77.97,78.05,77.93,78.0,1333600.0,60.6982,60.7605,60.667,60.7215,1333600.0
2007-03-08 12:30:00,78.0,78.09,77.94,78.06,1948900.0,60.7215,60.7916,60.6748,60.7682,1948900.0
2007-03-08 13:00:00,78.06,78.18,78.02,78.14,1220900.0,60.7682,60.8617,60.7371,60.8305,1220900.0
2007-03-08 13:30:00,78.14,78.18,78.03,78.08,1603500.0,60.8305,60.8617,60.7449,60.7838,1603500.0
2007-03-08 14:00:00,78.08,78.09,77.73,77.76,3095300.0,60.7838,60.7916,60.5114,60.5347,3095300.0
2007-03-08 14:30:00,77.76,77.76,77.08,77.67,13428800.0,60.5347,60.5347,60.0053,60.4646,13428800.0
2007-03-08 15:00:00,77.66,77.75,77.56,77.65,2603800.0,60.4569,60.5269,60.379,60.4491,2603800.0
2007-03-08 15:30:00,77.65,77.82,77.42,77.64,8976000.0,60.4491,60.5814,60.27,60.4413,8976000.0
2007-03-08 16:00:00,77.63,77.83,77.45,77.83,1987700.0,60.4335,60.5892,60.2934,60.5892,1987700.0
2007-03-09 09:30:00,78.18,78.28,77.88,77.94,9821300.0,60.8617,60.9395,60.6281,60.6748,9821300.0
2007-03-09 10:00:00,77.94,77.99,77.51,77.87,6132100.0,60.6748,60.7138,60.3401,60.6203,6132100.0
2007-03-09 10:30:00,77.87,78.05,77.75,77.89,2568600.0,60.6203,60.7605,60.5269,60.6359,2568600.0
2007-03-09 11:00:00,77.89,78.04,77.81,77.95,4175900.0,60.6359,60.7527,60.5736,60.6826,4175900.0
2007-03-09 11:30:00,77.95,78.17,77.9,77.99,2617600.0,60.6826,60.8539,60.6437,60.7138,2617600.0
2007-03-09 12:00:00,77.99,78.26,77.99,78.22,1410800.0,60.7138,60.9239,60.7138,60.8928,1410800.0
2007-03-09 12:30:00,78.22,78.23,77.92,77.97,1767100.0,60.8928,60.9006,60.6593,60.6982,1767100.0
2007-03-09 13:00:00,77.96,78.09,77.84,77.97,2043200.0,60.6904,60.7916,60.597,60.6982,2043200.0
2007-03-09 13:30:00,77.97,78.01,77.58,77.59,5157400.0,60.6982,60.7293,60.3946,60.4024,5157400.0
2007-03-09 14:00:00,77.59,77.85,77.42,77.6,5485700.0,60.4024,60.6048,60.27,60.4101,5485700.0
2007-03-09 14:30:00,77.6,77.8,77.49,77.72,3449000.0,60.4101,60.5658,60.3245,60.5036,3449000.0
2007-03-09 15:00:00,77.74,77.86,77.59,77.76,3642300.0,60.5191,60.6126,60.4024,60.5347,3642300.0
2007-03-09 15:30:00,77.76,78.15,77.7,78.02,4855300.0,60.5347,60.8383,60.488,60.7371,4855300.0
2007-03-09 16:00:00,78.02,78.15,78.01,78.15,946300.0,60.7371,60.8383,60.7293,60.8383,946300.0
2007-03-12 09:30:00,78.01,78.18,77.77,77.81,5044200.0,60.7293,60.8617,60.5425,60.5736,5044200.0
2007-03-12 10:00:00,77.82,78.15,77.75,78.01,3433300.0,60.5814,60.8383,60.5269,60.7293,3433300.0
2007-03-12 10:30:00,78.01,78.06,77.89,78.01,2148600.0,60.7293,60.7682,60.6359,60.7293,2148600.0
2007-03-12 11:00:00,78.02,78.07,77.8,77.84,1976000.0,60.7371,60.776,60.5658,60.597,1976000.0
2007-03-12 11:30:00,77.83,78.0,77.81,77.97,1546200.0,60.5892,60.7215,60.5736,60.6982,1546200.0
2007-03-12 12:00:00,77.97,78.15,77.92,78.09,1929400.0,60.6982,60.8383,60.6593,60.7916,1929400.0
2007-03-12 12:30:00,78.09,78.12,77.98,78.08,1054200.0,60.7916,60.815,60.706,60.7838,1054200.0
2007-03-12 13:00:00,78.08,78.12,78.0,78.02,1536900.0,60.7838,60.815,60.7215,60.7371,1536900.0
2007-03-12 13:30:00,78.02,78.13,77.95,78.1,1157000.0,60.7371,60.8227,60.6826,60.7994,1157000.0
2007-03-12 14:00:00,78.11,78.34,78.04,78.29,3066300.0,60.8072,60.9862,60.7527,60.9473,3066300.0
2007-03-12 14:30:00,78.29,78.51,78.29,78.45,3501500.0,60.9473,61.1186,60.9473,61.0719,3501500.0
2007-03-12 15:00:00,78.45,78.47,78.34,78.34,1825300.0,61.0719,61.0874,60.9862,60.9862,1825300.0
2007-03-12 15:30:00,78.34,78.41,78.17,78.4,3783100.0,60.9862,61.0407,60.8539,61.0329,3783100.0
2007-03-12 16:00:00,78.4,78.43,78.35,78.39,1008900.0,61.0329,61.0563,60.994,61.0251,1008900.0
2007-03-13 09:30:00,77.84,77.91,77.65,77.78,8575400.0,60.597,60.6515,60.4491,60.5503,8575400.0
2007-03-13 10:00:00,77.78,77.97,77.63,77.91,3428200.0,60.5503,60.6982,60.4335,60.6515,3428200.0
2007-03-13 10:30:00,77.92,78.06,77.81,77.95,3389300.0,60.6593,60.7682,60.5736,60.6826,3389300.0
2007-03-13 11:00:00,77.95,77.98,77.69,77.7,2571900.0,60.6826,60.706,60.4802,60.488,2571900.0
2007-03-13 11:30:00,77.7,77.95,77.56,77.68,3350900.0,60.488,60.6826,60.379,60.4724,3350900.0
2007-03-13 12:00:00,77.67,77.75,77.12,77.14,9822800.0,60.4646,60.5269,60.0365,60.052,9822800.0
2007-03-13 12:30:00,77.13,77.2,76.95,77.07,11334000.0,60.0443,60.0988,59.9041,59.9976,11334000.0
2007-03-13 13:00:00,77.07,77.16,76.94,76.97,4876300.0,59.9976,60.0676,59.8964,59.9197,4876300.0
2007-03-13 13:30:00,76.97,76.98,76.69,76.89,9707500.0,59.9197,59.9275,59.7017,59.8574,9707500.0
2007-03-13 14:00:00,76.9,76.93,76.44,76.76,7468200.0,59.8652,59.8886,59.5071,59.7562,7468200.0
2007-03-13 14:30:00,76.75,76.95,76.65,76.68,6131900.0,59.7484,59.9041,59.6706,59.6939,6131900.0
2007-03-13 15:00:00,76.68,76.86,76.5,76.75,7554600.0,59.6939,59.8341,59.5538,59.7484,7554600.0
2007-03-13 15:30:00,76.75,76.78,76.26,76.39,11192800.0,59.7484,59.7718,59.367,59.4682,11192800.0
2007-03-13 16:00:00,76.39,76.52,76.34,76.44,1941200.0,59.4682,59.5694,59.4293,59.5071,1941200.0
2007-03-14 09:30:00,76.41,76.87,76.15,76.21,17223700.0,59.4838,59.8419,59.2814,59.3281,17223700.0
2007-03-14 10:00:00,76.22,76.42,75.89,76.32,13705600.0,59.3358,59.4915,59.0789,59.4137,13705600.0
2007-03-14 10:30:00,76.32,76.71,76.27,76.61,7776000.0,59.4137,59.7173,59.3748,59.6395,7776000.0
2007-03-14 11:00:00,76.61,76.67,76.43,76.46,2168300.0,59.6395,59.6862,59.4993,59.5227,2168300.0
2007-03-14 11:30:00,76.46,78.38,76.24,76.3,4066100.0,59.5227,61.0174,59.3514,59.3981,4066100.0
2007-03-14 12:00:00,76.3,77.32,75.64,75.91,10811200.0,59.3981,60.1922,58.8843,59.0945,10811200.0
2007-03-14 12:30:00,75.91,76.05,75.53,75.75,8271000.0,59.0945,59.2035,58.7987,58.97,8271000.0
2007-03-14 13:00:00,75.75,76.61,75.71,76.48,9941000.0,58.97,59.6395,58.9388,59.5382,9941000.0
2007-03-14 13:30:00,76.49,76.63,76.13,76.26,8805500.0,59.546,59.655,59.2658,59.367,8805500.0
2007-03-14 14:00:00,76.26,76.74,76.15,76.71,4383600.0,59.367,59.7407,59.2814,59.7173,4383600.0
2007-03-14 14:30:00,76.71,77.04,76.66,76.91,7138600.0,59.7173,59.9742,59.6784,59.873,7138600.0
2007-03-14 15:00:00,76.91,77.24,76.8,77.05,7863400.0,59.873,60.1299,59.7874,59.982,7863400.0
2007-03-14 15:30:00,77.06,77.11,76.81,77.11,7962500.0,59.9898,60.0287,59.7951,60.0287,7962500.0
2007-03-14 16:00:00,77.1,77.28,77.0,77.25,1573400.0,60.0209,60.161,59.9431,60.1377,1573400.0
2007-03-15 09:30:00,77.12,77.8,77.12,77.79,16220200.0,60.0365,60.5658,60.0365,60.5581,16220200.0
2007-03-15 10:00:00,77.8,77.83,77.54,77.73,7383900.0,60.5658,60.5892,60.3634,60.5114,7383900.0
2007-03-15 10:30:00,77.74,77.8,77.55,77.6,7308100.0,60.5191,60.5658,60.3712,60.4101,7308100.0
2007-03-15 11:00:00,77.61,77.72,77.45,77.58,3528200.0,60.4179,60.5036,60.2934,60.3946,3528200.0
2007-03-15 11:30:00,77.58,77.6,77.35,77.39,2932300.0,60.3946,60.4101,60.2155,60.2467,2932300.0
2007-03-15 12:00:00,77.39,77.62,77.37,77.6,4550700.0,60.2467,60.4257,60.2311,60.4101,4550700.0
2007-03-15 12:30:00,77.6,77.73,77.6,77.66,1684500.0,60.4101,60.5114,60.4101,60.4569,1684500.0
2007-03-15 13:00:00,77.66,77.69,77.51,77.52,2006500.0,60.4569,60.4802,60.3401,60.3479,2006500.0
2007-03-15 13:30:00,77.51,77.62,77.32,77.54,4629800.0,60.3401,60.4257,60.1922,60.3634,4629800.0
2007-03-15 14:00:00,77.54,77.68,77.42,77.45,7177300.0,60.3634,60.4724,60.27,60.2934,7177300.0
2007-03-15 14:30:00,77.45,77.71,77.45,77.65,3170300.0,60.2934,60.4958,60.2934,60.4491,3170300.0
2007-03-15 15:00:00,77.65,77.76,77.6,77.64,2246200.0,60.4491,60.5347,60.4101,60.4413,2246200.0
2007-03-15 15:30:00,77.64,77.88,77.55,77.87,6193800.0,60.4413,60.6281,60.3712,60.6203,6193800.0
2007-03-15 16:00:00,77.87,77.92,77.7,77.77,2540300.0,60.6203,60.6593,60.488,60.5425,2540300.0
2007-03-16 09:30:00,77.81,77.93,77.34,77.87,9633800.0,60.5736,60.667,60.2077,60.6203,9633800.0
2007-03-16 10:00:00,77.87,78.06,77.84,77.93,5563400.0,60.6203,60.7682,60.597,60.667,5563400.0
2007-03-16 10:30:00,77.94,77.96,77.48,77.53,4237700.0,60.6748,60.6904,60.3167,60.3557,4237700.0
2007-03-16 11:00:00,77.53,77.8,77.11,77.26,8294300.0,60.3557,60.5658,60.0287,60.1455,8294300.0
2007-03-16 11:30:00,77.26,77.38,77.11,77.35,4162400.0,60.1455,60.2389,60.0287,60.2155,4162400.0
2007-03-16 12:00:00,77.34,77.51,77.33,77.43,2485100.0,60.2077,60.3401,60.2,60.2778,2485100.0
2007-03-16 12:30:00,77.43,77.53,77.34,77.49,1948200.0,60.2778,60.3557,60.2077,60.3245,1948200.0
2007-03-16 13:00:00,77.49,77.61,77.35,77.53,1739100.0,60.3245,60.4179,60.2155,60.3557,1739100.0
2007-03-16 13:30:00,77.54,77.62,77.41,77.49,2375600.0,60.3634,60.4257,60.2622,60.3245,2375600.0
2007-03-16 14:00:00,77.5,77.5,77.18,77.24,7063500.0,60.3323,60.3323,60.0832,60.1299,7063500.0
2007-03-16 14:30:00,77.24,77.32,77.17,77.31,6298800.0,60.1299,60.1922,60.0754,60.1844,6298800.0
2007-03-16 15:00:00,77.31,77.33,77.14,77.32,6906000.0,60.1844,60.2,60.052,60.1922,6906000.0
2007-03-16 15:30:00,77.32,77.45,76.54,77.34,9388500.0,60.1922,60.2934,59.585,60.2077,9388500.0
2007-03-16 16:00:00,77.34,77.4,77.25,77.3,1705500.0,60.2077,60.2545,60.1377,60.1766,1705500.0
2007-03-19 09:30:00,77.82,78.11,77.81,78.03,5527900.0,60.5814,60.8072,60.5736,60.7449,5527900.0
2007-03-19 10:00:00,78.03,78.12,77.88,78.03,4935800.0,60.7449,60.815,60.6281,60.7449,4935800.0
2007-03-19 10:30:00,78.03,78.39,78.0,78.32,5084200.0,60.7449,61.0251,60.7215,60.9707,5084200.0
2007-03-19 11:00:00,78.32,78.45,78.22,78.3,6279200.0,60.9707,61.0719,60.8928,60.9551,6279200.0
2007-03-19 11:30:00,78.3,78.48,78.29,78.44,3481900.0,60.9551,61.0952,60.9473,61.0641,3481900.0
2007-03-19 12:00:00,78.44,78.46,78.29,78.3,1906300.0,61.0641,61.0796,60.9473,60.9551,1906300.0
2007-03-19 12:30:00,78.29,78.33,78.18,78.25,2396500.0,60.9473,60.9784,60.8617,60.9162,2396500.0
2007-03-19 13:00:00,78.25,78.3,78.13,78.2,2767000.0,60.9162,60.9551,60.8227,60.8772,2767000.0
2007-03-19 13:30:00,78.21,78.43,77.33,78.35,2740700.0,60.885,61.0563,60.2,60.994,2740700.0
2007-03-19 14:00:00,78.35,78.45,78.16,78.2,3744800.0,60.994,61.0719,60.8461,60.8772,3744800.0
2007-03-19 14:30:00,78.19,78.28,78.08,78.15,1401700.0,60.8695,60.9395,60.7838,60.8383,1401700.0
2007-03-19 15:00:00,78.15,78.18,77.99,78.01,3564200.0,60.8383,60.8617,60.7138,60.7293,3564200.0
2007-03-19 15:30:00,78.01,78.2,78.01,78.19,6097100.0,60.7293,60.8772,60.7293,60.8695,6097100.0
2007-03-19 16:00:00,78.2,78.31,78.09,78.25,1879500.0,60.8772,60.9629,60.7916,60.9162,1879500.0
2007-03-20 09:30:00,78.19,78.26,77.96,78.06,3187500.0,60.8695,60.9239,60.6904,60.7682,3187500.0
2007-03-20 10:00:00,78.06,78.35,78.0,78.31,3161700.0,60.7682,60.994,60.7215,60.9629,3161700.0
2007-03-20 10:30:00,78.3,78.54,78.28,78.48,4292900.0,60.9551,61.1419,60.9395,61.0952,4292900.0
2007-03-20 11:00:00,78.48,78.54,78.41,78.5,3245600.0,61.0952,61.1419,61.0407,61.1108,3245600.0
2007-03-20 11:30:00,78.5,78.62,78.39,78.62,3868200.0,61.1108,61.2042,61.0251,61.2042,3868200.0
2007-03-20 12:00:00,78.63,78.74,78.61,78.72,3178500.0,61.212,61.2976,61.1964,61.282,3178500.0
2007-03-20 12:30:00,78.72,78.8,78.64,78.68,5182700.0,61.282,61.3443,61.2198,61.2509,5182700.0
2007-03-20 13:00:00,78.68,78.79,78.6,78.67,2007900.0,61.2509,61.3365,61.1886,61.2431,2007900.0
2007-03-20 13:30:00,78.67,78.72,78.4,78.52,2943700.0,61.2431,61.282,61.0329,61.1264,2943700.0
2007-03-20 14:00:00,78.53,78.69,78.51,78.61,2301600.0,61.1341,61.2587,61.1186,61.1964,2301600.0
2007-03-20 14:30:00,78.61,78.67,78.52,78.6,1655600.0,61.1964,61.2431,61.1264,61.1886,1655600.0
2007-03-20 15:00:00,78.59,78.75,78.58,78.69,2366300.0,61.1808,61.3054,61.1731,61.2587,2366300.0
2007-03-20 15:30:00,78.69,78.84,78.6,78.84,4459400.0,61.2587,61.3755,61.1886,61.3755,4459400.0
2007-03-20 16:00:00,78.85,78.9,78.8,78.85,1064800.0,61.3832,61.4222,61.3443,61.3832,1064800.0
2007-03-21 09:30:00,78.96,78.97,78.74,78.8,3953500.0,61.4689,61.4767,61.2976,61.3443,3953500.0
2007-03-21 10:00:00,78.79,79.0,78.73,78.91,5224100.0,61.3365,61.5,61.2898,61.43,5224100.0
2007-03-21 10:30:00,78.91,79.0,78.8,78.96,2857800.0,61.43,61.5,61.3443,61.4689,2857800.0
2007-03-21 11:00:00,78.96,78.99,78.85,78.9,1527100.0,61.4689,61.4922,61.3832,61.4222,1527100.0
2007-03-21 11:30:00,78.89,78.98,78.89,78.9,1042400.0,61.4144,61.4845,61.4144,61.4222,1042400.0
2007-03-21 12:00:00,78.9,78.95,78.85,78.88,3653200.0,61.4222,61.4611,61.3832,61.4066,3653200.0
2007-03-21 12:30:00,78.88,78.96,78.85,78.95,962300.0,61.4066,61.4689,61.3832,61.4611,962300.0
2007-03-21 13:00:00,78.95,79.0,78.88,78.98,1555300.0,61.4611,61.5,61.4066,61.4845,1555300.0
2007-03-21 13:30:00,78.97,79.11,78.94,79.06,2609400.0,61.4767,61.5857,61.4533,61.5467,2609400.0
2007-03-21 14:00:00,79.05,79.87,78.91,79.71,19073700.0,61.5389,62.1773,61.43,62.0527,19073700.0
2007-03-21 14:30:00,79.72,81.12,78.81,80.33,10645400.0,62.0605,63.1504,61.3521,62.5354,10645400.0
2007-03-21 15:00:00,80.33,80.8,79.73,80.04,10485700.0,62.5354,62.9013,62.0683,62.3096,10485700.0
2007-03-21 15:30:00,80.05,80.27,79.99,80.27,8056500.0,62.3174,62.4887,62.2707,62.4887,8056500.0
2007-03-21 16:00:00,80.27,80.37,80.17,80.3,2164400.0,62.4887,62.5665,62.4108,62.512,2164400.0
2007-03-22 09:30:00,80.52,80.6,80.04,80.07,5234800.0,62.6833,62.7456,62.3096,62.333,5234800.0
2007-03-22 10:00:00,80.07,80.28,79.97,80.08,5414400.0,62.333,62.4965,62.2551,62.3408,5414400.0
2007-03-22 10:30:00,80.08,80.1,79.91,79.97,2976100.0,62.3408,62.3564,62.2084,62.2551,2976100.0
2007-03-22 11:00:00,79.98,80.23,79.95,80.16,2980000.0,62.2629,62.4576,62.2396,62.4031,2980000.0
2007-03-22 11:30:00,80.17,80.24,80.08,80.24,1534900.0,62.4108,62.4653,62.3408,62.4653,1534900.0
2007-03-22 12:00:00,80.24,80.39,80.18,80.27,3585400.0,62.4653,62.5821,62.4186,62.4887,3585400.0
2007-03-22 12:30:00,80.26,80.34,80.2,80.24,2125700.0,62.4809,62.5432,62.4342,62.4653,2125700.0
2007-03-22 13:00:00,80.24,80.27,80.13,80.17,1841300.0,62.4653,62.4887,62.3797,62.4108,1841300.0
2007-03-22 13:30:00,80.17,80.19,80.0,80.16,1743100.0,62.4108,62.4264,62.2785,62.4031,1743100.0
2007-03-22 14:00:00,80.16,80.34,80.16,80.25,1307900.0,62.4031,62.5432,62.4031,62.4731,1307900.0
2007-03-22 14:30:00,80.26,80.37,80.24,80.29,1027200.0,62.4809,62.5665,62.4653,62.5043,1027200.0
2007-03-22 15:00:00,80.29,80.31,80.0,80.2,4029300.0,62.5043,62.5198,62.2785,62.4342,4029300.0
2007-03-22 15:30:00,80.2,80.32,80.13,80.3,3574000.0,62.4342,62.5276,62.3797,62.512,3574000.0
2007-03-22 16:00:00,80.3,80.34,80.25,80.27,1253600.0,62.512,62.5432,62.4731,62.4887,1253600.0
2007-03-23 09:30:00,80.23,80.38,80.07,80.15,3739000.0,62.5771,62.694,62.4523,62.5147,3739000.0
2007-03-23 10:00:00,80.16,80.42,80.05,80.14,5388000.0,62.5225,62.7252,62.4367,62.5069,5388000.0
2007-03-23 10:30:00,80.14,80.24,80.09,80.19,2287100.0,62.5069,62.5849,62.4679,62.5459,2287100.0
2007-03-23 11:00:00,80.18,80.28,80.14,80.24,1382300.0,62.5381,62.6161,62.5069,62.5849,1382300.0
2007-03-23 11:30:00,80.24,80.28,80.11,80.17,1669700.0,62.5849,62.6161,62.4835,62.5303,1669700.0
2007-03-23 12:00:00,80.16,80.28,80.16,80.21,1517100.0,62.5225,62.6161,62.5225,62.5615,1517100.0
2007-03-23 12:30:00,80.2,80.24,80.16,80.21,877800.0,62.5537,62.5849,62.5225,62.5615,877800.0
2007-03-23 13:00:00,80.2,80.24,80.05,80.1,1015500.0,62.5537,62.5849,62.4367,62.4757,1015500.0
2007-03-23 13:30:00,80.11,80.18,80.06,80.12,1360400.0,62.4835,62.5381,62.4445,62.4913,1360400.0
2007-03-23 14:00:00,80.12,80.2,80.06,80.12,1435600.0,62.4913,62.5537,62.4445,62.4913,1435600.0
2007-03-23 14:30:00,80.11,80.35,80.11,80.29,4199300.0,62.4835,62.6706,62.4835,62.6239,4199300.0
2007-03-23 15:00:00,80.29,80.4,80.26,80.38,1194500.0,62.6239,62.7096,62.6005,62.694,1194500.0
2007-03-23 15:30:00,80.38,80.39,80.24,80.28,2475000.0,62.694,62.7018,62.5849,62.6161,2475000.0
2007-03-23 16:00:00,80.28,80.29,80.22,80.24,484500.0,62.6161,62.6239,62.5693,62.5849,484500.0
2007-03-26 09:30:00,80.32,80.48,80.25,80.45,2362400.0,62.6473,62.772,62.5927,62.7486,2362400.0
2007-03-26 10:00:00,80.45,80.45,78.87,79.62,10333400.0,62.7486,62.7486,61.5163,62.1013,10333400.0
2007-03-26 10:30:00,79.62,79.83,79.52,79.78,3244600.0,62.1013,62.2651,62.0233,62.2261,3244600.0
2007-03-26 11:00:00,79.77,79.8,79.48,79.7,5609900.0,62.2183,62.2417,61.9921,62.1637,5609900.0
2007-03-26 11:30:00,79.7,79.82,79.62,79.71,1903500.0,62.1637,62.2573,62.1013,62.1715,1903500.0
2007-03-26 12:00:00,79.71,79.96,79.69,79.91,2321700.0,62.1715,62.3665,62.1559,62.3275,2321700.0
2007-03-26 12:30:00,79.91,80.02,79.81,79.81,3064600.0,62.3275,62.4133,62.2495,62.2495,3064600.0
2007-03-26 13:00:00,79.81,79.86,79.6,79.82,1993300.0,62.2495,62.2885,62.0857,62.2573,1993300.0
2007-03-26 13:30:00,79.82,79.96,79.76,79.86,1617500.0,62.2573,62.3665,62.2105,62.2885,1617500.0
2007-03-26 14:00:00,79.86,80.05,79.86,79.99,2220000.0,62.2885,62.4367,62.2885,62.3899,2220000.0
2007-03-26 14:30:00,80.0,80.0,79.9,79.99,1112800.0,62.3977,62.3977,62.3197,62.3899,1112800.0
2007-03-26 15:00:00,80.0,80.08,79.95,80.06,1693100.0,62.3977,62.4601,62.3587,62.4445,1693100.0
2007-03-26 15:30:00,80.06,80.25,80.04,80.24,4952800.0,62.4445,62.5927,62.4289,62.5849,4952800.0
2007-03-26 16:00:00,80.24,80.24,79.93,80.06,709200.0,62.5849,62.5849,62.3431,62.4445,709200.0
2007-03-27 09:30:00,80.01,80.07,79.67,79.68,4746500.0,62.4055,62.4523,62.1403,62.1481,4746500.0
2007-03-27 10:00:00,79.67,79.77,79.53,79.63,6727300.0,62.1403,62.2183,62.0311,62.1091,6727300.0
2007-03-27 10:30:00,79.62,79.74,78.65,79.7,4825100.0,62.1013,62.1949,61.3447,62.1637,4825100.0
2007-03-27 11:00:00,79.7,79.7,79.41,79.45,2266000.0,62.1637,62.1637,61.9375,61.9687,2266000.0
2007-03-27 11:30:00,79.45,79.6,79.37,79.55,2408500.0,61.9687,62.0857,61.9063,62.0467,2408500.0
2007-03-27 12:00:00,79.56,79.65,79.5,79.55,1161800.0,62.0545,62.1247,62.0077,62.0467,1161800.0
2007-03-27 12:30:00,79.55,79.64,79.53,79.55,984500.0,62.0467,62.1169,62.0311,62.0467,984500.0
2007-03-27 13:00:00,79.55,79.68,79.51,79.65,1113300.0,62.0467,62.1481,62.0155,62.1247,1113300.0
2007-03-27 13:30:00,79.65,79.7,79.6,79.64,1316700.0,62.1247,62.1637,62.0857,62.1169,1316700.0
2007-03-27 14:00:00,79.63,79.65,79.4,79.4,3538600.0,62.1091,62.1247,61.9297,61.9297,3538600.0
2007-03-27 14:30:00,79.4,79.51,79.35,79.51,2180400.0,61.9297,62.0155,61.8907,62.0155,2180400.0
2007-03-27 15:00:00,79.51,79.61,79.47,79.53,2060000.0,62.0155,62.0935,61.9843,62.0311,2060000.0
2007-03-27 15:30:00,79.52,79.68,79.48,79.67,2838200.0,62.0233,62.1481,61.9921,62.1403,2838200.0
2007-03-27 16:00:00,79.67,79.88,79.56,79.69,819600.0,62.1403,62.3041,62.0545,62.1559,819600.0
2007-03-28 09:30:00,79.22,79.3,79.11,79.17,6940200.0,61.7893,61.8517,61.7035,61.7503,6940200.0
2007-03-28 10:00:00,79.17,79.35,79.1,79.27,4609100.0,61.7503,61.8907,61.6957,61.8283,4609100.0
2007-03-28 10:30:00,79.27,79.28,78.61,79.01,13822200.0,61.8283,61.8361,61.3135,61.6255,13822200.0
2007-03-28 11:00:00,79.03,79.21,78.83,78.93,5562100.0,61.6411,61.7815,61.4851,61.5631,5562100.0
2007-03-28 11:30:00,78.93,79.11,78.86,79.04,3451100.0,61.5631,61.7035,61.5085,61.6489,3451100.0
2007-03-28 12:00:00,79.04,79.5,79.0,79.39,5141900.0,61.6489,62.0077,61.6177,61.9219,5141900.0
2007-03-28 12:30:00,79.39,79.47,79.27,79.41,2722000.0,61.9219,61.9843,61.8283,61.9375,2722000.0
2007-03-28 13:00:00,79.41,79.41,79.25,79.32,1248400.0,61.9375,61.9375,61.8127,61.8673,1248400.0
2007-03-28 13:30:00,79.31,79.45,79.24,79.29,1206700.0,61.8595,61.9687,61.8049,61.8439,1206700.0
2007-03-28 14:00:00,79.29,79.38,78.96,79.11,3317000.0,61.8439,61.9141,61.5865,61.7035,3317000.0
2007-03-28 14:30:00,79.1,79.16,78.9,79.1,2201000.0,61.6957,61.7425,61.5397,61.6957,2201000.0
2007-03-28 15:00:00,79.1,79.29,78.99,79.23,3635800.0,61.6957,61.8439,61.6099,61.7971,3635800.0
2007-03-28 15:30:00,79.23,79.25,79.01,79.05,5922800.0,61.7971,61.8127,61.6255,61.6567,5922800.0
2007-03-28 16:00:00,79.05,79.17,79.02,79.15,920100.0,61.6567,61.7503,61.6333,61.7347,920100.0
2007-03-29 09:30:00,79.69,79.76,79.41,79.45,5204900.0,62.1559,62.2105,61.9375,61.9687,5204900.0
2007-03-29 10:00:00,79.44,79.58,79.36,79.56,2230600.0,61.9609,62.0701,61.8985,62.0545,2230600.0
2007-03-29 10:30:00,79.56,79.59,79.05,79.2,3487000.0,62.0545,62.0779,61.6567,61.7737,3487000.0
2007-03-29 11:00:00,79.19,79.38,79.16,79.33,2462500.0,61.7659,61.9141,61.7425,61.8751,2462500.0
2007-03-29 11:30:00,79.33,79.38,78.95,78.95,2314700.0,61.8751,61.9141,61.5787,61.5787,2314700.0
2007-03-29 12:00:00,78.95,79.11,78.87,79.0,2958000.0,61.5787,61.7035,61.5163,61.6177,2958000.0
2007-03-29 12:30:00,78.99,79.1,78.89,79.01,1895800.0,61.6099,61.6957,61.5319,61.6255,1895800.0
2007-03-29 13:00:00,79.01,79.12,78.81,78.92,2697800.0,61.6255,61.7113,61.4695,61.5553,2697800.0
2007-03-29 13:30:00,78.91,79.0,78.62,78.65,3933200.0,61.5475,61.6177,61.3213,61.3447,3933200.0
2007-03-29 14:00:00,78.65,78.75,78.49,78.72,3459400.0,61.3447,61.4227,61.2199,61.3993,3459400.0
2007-03-29 14:30:00,78.71,78.89,78.5,78.79,5409500.0,61.3915,61.5319,61.2277,61.4539,5409500.0
2007-03-29 15:00:00,78.8,79.03,78.72,79.0,3178600.0,61.4617,61.6411,61.3993,61.6177,3178600.0
2007-03-29 15:30:00,79.0,79.31,78.99,79.28,5776400.0,61.6177,61.8595,61.6099,61.8361,5776400.0
2007-03-29 16:00:00,79.27,79.34,79.16,79.25,1309000.0,61.8283,61.8829,61.7425,61.8127,1309000.0
2007-03-30 09:30:00,79.36,80.06,79.34,79.7,6520300.0,61.8985,62.4445,61.8829,62.1637,6520300.0
2007-03-30 10:00:00,79.7,79.87,79.53,79.59,3577600.0,62.1637,62.2963,62.0311,62.0779,3577600.0
2007-03-30 10:30:00,79.59,79.68,79.47,79.62,3047700.0,62.0779,62.1481,61.9843,62.1013,3047700.0
2007-03-30 11:00:00,79.61,79.67,79.25,79.29,4771500.0,62.0935,62.1403,61.8127,61.8439,4771500.0
2007-03-30 11:30:00,79.29,79.93,78.73,78.97,8651000.0,61.8439,62.3431,61.4071,61.5943,8651000.0
2007-03-30 12:00:00,78.96,79.05,78.79,79.0,3769100.0,61.5865,61.6567,61.4539,61.6177,3769100.0
2007-03-30 12:30:00,78.99,79.12,78.94,79.03,2550700.0,61.6099,61.7113,61.5709,61.6411,2550700.0
2007-03-30 13:00:00,79.03,79.19,78.98,79.16,1422600.0,61.6411,61.7659,61.6021,61.7425,1422600.0
2007-03-30 13:30:00,79.16,79.32,79.15,79.25,2809900.0,61.7425,61.8673,61.7347,61.8127,2809900.0
2007-03-30 14:00:00,79.26,79.41,79.22,79.36,2067100.0,61.8205,61.9375,61.7893,61.8985,2067100.0
2007-03-30 14:30:00,79.36,79.53,79.25,79.34,2373600.0,61.8985,62.0311,61.8127,61.8829,2373600.0
2007-03-30 15:00:00,79.34,79.38,79.2,79.24,1899100.0,61.8829,61.9141,61.7737,61.8049,1899100.0
2007-03-30 15:30:00,79.23,79.4,79.03,79.35,5083500.0,61.7971,61.9297,61.6411,61.8907,5083500.0
2007-03-30 16:00:00,79.36,79.56,79.3,79.52,2048700.0,61.8985,62.0545,61.8517,62.0233,2048700.0
2007-04-02 09:30:00,79.61,79.71,79.48,79.6,3351700.0,62.0935,62.1715,61.9921,62.0857,3351700.0
2007-04-02 10:00:00,79.61,79.61,79.21,79.34,4093600.0,62.0935,62.0935,61.7815,61.8829,4093600.0
2007-04-02 10:30:00,79.36,79.49,79.24,79.45,2407600.0,61.8985,61.9999,61.8049,61.9687,2407600.0
2007-04-02 11:00:00,79.45,79.55,79.43,79.47,1776900.0,61.9687,62.0467,61.9531,61.9843,1776900.0
2007-04-02 11:30:00,79.47,79.53,79.35,79.38,1799200.0,61.9843,62.0311,61.8907,61.9141,1799200.0
2007-04-02 12:00:00,79.39,79.51,79.37,79.42,694700.0,61.9219,62.0155,61.9063,61.9453,694700.0
2007-04-02 12:30:00,79.42,79.44,79.24,79.29,1650500.0,61.9453,61.9609,61.8049,61.8439,1650500.0
2007-04-02 13:00:00,79.3,79.42,79.15,79.34,1932700.0,61.8517,61.9453,61.7347,61.8829,1932700.0
2007-04-02 13:30:00,79.34,79.4,79.27,79.32,1014200.0,61.8829,61.9297,61.8283,61.8673,1014200.0
2007-04-02 14:00:00,79.31,79.4,79.21,79.36,3895800.0,61.8595,61.9297,61.7815,61.8985,3895800.0
2007-04-02 14:30:00,79.36,79.45,79.34,79.38,2466700.0,61.8985,61.9687,61.8829,61.9141,2466700.0
2007-04-02 15:00:00,79.38,79.67,79.38,79.64,3752500.0,61.9141,62.1403,61.9141,62.1169,3752500.0
2007-04-02 15:30:00,79.64,79.75,79.59,79.75,2747400.0,62.1169,62.2027,62.0779,62.2027,2747400.0
2007-04-02 16:00:00,79.75,79.77,79.62,79.71,972300.0,62.2027,62.2183,62.1013,62.1715,972300.0
2007-04-03 09:30:00,80.07,80.26,80.0,80.19,6737100.0,62.4523,62.6005,62.3977,62.5459,6737100.0
2007-04-03 10:00:00,80.19,80.53,80.19,80.33,5792100.0,62.5459,62.811,62.5459,62.6551,5792100.0
2007-04-03 10:30:00,80.33,80.76,80.3,80.64,6731000.0,62.6551,62.9904,62.6317,62.8968,6731000.0
2007-04-03 11:00:00,80.63,80.68,80.51,80.59,3826200.0,62.889,62.928,62.7954,62.8578,3826200.0
2007-04-03 11:30:00,80.59,80.7,80.58,80.66,2192300.0,62.8578,62.9436,62.85,62.9124,2192300.0
2007-04-03 12:00:00,80.66,80.67,80.59,80.59,1561400.0,62.9124,62.9202,62.8578,62.8578,1561400.0
2007-04-03 12:30:00,80.59,80.65,80.56,80.56,1084400.0,62.8578,62.9046,62.8344,62.8344,1084400.0
2007-04-03 13:00:00,80.56,80.7,80.53,80.68,1455900.0,62.8344,62.9436,62.811,62.928,1455900.0
2007-04-03 13:30:00,80.68,80.77,80.62,80.66,2368900.0,62.928,62.9982,62.8812,62.9124,2368900.0
2007-04-03 14:00:00,80.66,80.7,80.5,80.6,2818100.0,62.9124,62.9436,62.7876,62.8656,2818100.0
2007-04-03 14:30:00,80.61,80.7,80.6,80.63,848700.0,62.8734,62.9436,62.8656,62.889,848700.0
2007-04-03 15:00:00,80.63,80.65,80.55,80.62,2813500.0,62.889,62.9046,62.8266,62.8812,2813500.0
2007-04-03 15:30:00,80.62,80.64,80.51,80.58,2625400.0,62.8812,62.8968,62.7954,62.85,2625400.0
2007-04-03 16:00:00,80.58,80.65,80.53,80.54,1616100.0,62.85,62.9046,62.811,62.8188,1616100.0
2007-04-04 09:30:00,80.5,80.54,80.0,80.31,4345200.0,62.7876,62.8188,62.3977,62.6395,4345200.0
2007-04-04 10:00:00,80.31,80.39,80.11,80.35,4106500.0,62.6395,62.7018,62.4835,62.6706,4106500.0
2007-04-04 10:30:00,80.36,80.39,80.21,80.31,2090500.0,62.6784,62.7018,62.5615,62.6395,2090500.0
2007-04-04 11:00:00,80.32,80.48,80.29,80.4,1712800.0,62.6473,62.772,62.6239,62.7096,1712800.0
2007-04-04 11:30:00,80.4,80.44,80.35,80.4,1445400.0,62.7096,62.7408,62.6706,62.7096,1445400.0
2007-04-04 12:00:00,80.39,80.57,80.37,80.5,3724400.0,62.7018,62.8422,62.6862,62.7876,3724400.0
2007-04-04 12:30:00,80.51,80.59,80.46,80.55,562500.0,62.7954,62.8578,62.7564,62.8266,562500.0
2007-04-04 13:00:00,80.55,80.56,80.42,80.42,1283200.0,62.8266,62.8344,62.7252,62.7252,1283200.0
2007-04-04 13:30:00,80.42,80.43,80.29,80.39,1670800.0,62.7252,62.733,62.6239,62.7018,1670800.0
2007-04-04 14:00:00,80.4,80.47,80.33,80.44,924700.0,62.7096,62.7642,62.6551,62.7408,924700.0
2007-04-04 14:30:00,80.45,80.49,80.4,80.45,1104100.0,62.7486,62.7798,62.7096,62.7486,1104100.0
2007-04-04 15:00:00,80.45,80.53,80.42,80.49,1357000.0,62.7486,62.811,62.7252,62.7798,1357000.0
2007-04-04 15:30:00,80.49,80.5,80.39,80.42,3636600.0,62.7798,62.7876,62.7018,62.7252,3636600.0
2007-04-04 16:00:00,80.42,80.5,80.4,80.48,792200.0,62.7252,62.7876,62.7096,62.772,792200.0
2007-04-05 09:30:00,80.45,80.57,80.35,80.52,1431600.0,62.7486,62.8422,62.6706,62.8032,1431600.0
2007-04-05 10:00:00,80.52,80.63,80.48,80.6,1528500.0,62.8032,62.889,62.772,62.8656,1528500.0
2007-04-05 10:30:00,80.61,80.65,80.53,80.59,2610400.0,62.8734,62.9046,62.811,62.8578,2610400.0
2007-04-05 11:00:00,80.59,80.63,80.54,80.54,974600.0,62.8578,62.889,62.8188,62.8188,974600.0
2007-04-05 11:30:00,80.54,80.63,80.48,80.63,1724800.0,62.8188,62.889,62.772,62.889,1724800.0
2007-04-05 12:00:00,80.64,80.71,80.62,80.68,2117200.0,62.8968,62.9514,62.8812,62.928,2117200.0
2007-04-05 12:30:00,80.67,80.69,80.6,80.64,1694400.0,62.9202,62.9358,62.8656,62.8968,1694400.0
2007-04-05 13:00:00,80.63,80.75,80.63,80.65,1770600.0,62.889,62.9826,62.889,62.9046,1770600.0
2007-04-05 13:30:00,80.64,80.7,80.63,80.66,1835200.0,62.8968,62.9436,62.889,62.9124,1835200.0
2007-04-05 14:00:00,80.65,80.73,80.64,80.72,537600.0,62.9046,62.967,62.8968,62.9592,537600.0
2007-04-05 14:30:00,80.72,80.77,80.71,80.74,1056000.0,62.9592,62.9982,62.9514,62.9748,1056000.0
2007-04-05 15:00:00,80.73,80.81,80.7,80.74,884400.0,62.967,63.0294,62.9436,62.9748,884400.0
2007-04-05 15:30:00,80.75,80.75,80.64,80.67,2251400.0,62.9826,62.9826,62.8968,62.9202,2251400.0
2007-04-05 16:00:00,80.67,80.68,80.52,80.54,2187600.0,62.9202,62.928,62.8032,62.8188,2187600.0
2007-04-09 09:30:00,80.78,80.83,80.54,80.6,4740700.0,63.006,63.045,62.8188,62.8656,4740700.0
2007-04-09 10:00:00,80.6,80.61,80.32,80.41,4551400.0,62.8656,62.8734,62.6473,62.7174,4551400.0
2007-04-09 10:30:00,80.41,80.52,80.37,80.49,1928400.0,62.7174,62.8032,62.6862,62.7798,1928400.0
2007-04-09 11:00:00,80.5,80.62,80.49,80.59,2342600.0,62.7876,62.8812,62.7798,62.8578,2342600.0
2007-04-09 11:30:00,80.6,80.71,80.59,80.63,1701400.0,62.8656,62.9514,62.8578,62.889,1701400.0
2007-04-09 12:00:00,80.62,80.64,80.56,80.6,1677500.0,62.8812,62.8968,62.8344,62.8656,1677500.0
2007-04-09 12:30:00,80.59,80.73,80.59,80.69,1614000.0,62.8578,62.967,62.8578,62.9358,1614000.0
2007-04-09 13:00:00,80.69,80.77,80.67,80.69,1338500.0,62.9358,62.9982,62.9202,62.9358,1338500.0
2007-04-09 13:30:00,80.7,80.7,80.61,80.61,1294800.0,62.9436,62.9436,62.8734,62.8734,1294800.0
2007-04-09 14:00:00,80.6,80.6,80.43,80.49,2901600.0,62.8656,62.8656,62.733,62.7798,2901600.0
2007-04-09 14:30:00,80.49,80.55,80.44,80.54,1815900.0,62.7798,62.8266,62.7408,62.8188,1815900.0
2007-04-09 15:00:00,80.54,80.62,80.51,80.59,1101000.0,62.8188,62.8812,62.7954,62.8578,1101000.0
2007-04-09 15:30:00,80.58,80.69,80.5,80.51,2417000.0,62.85,62.9358,62.7876,62.7954,2417000.0
2007-04-09 16:00:00,80.51,80.59,80.5,80.56,869800.0,62.7954,62.8578,62.7876,62.8344,869800.0
2007-04-10 09:30:00,80.5,80.82,80.38,80.78,3996900.0,62.7876,63.0372,62.694,63.006,3996900.0
2007-04-10 10:00:00,80.79,81.01,80.71,80.95,2590300.0,63.0138,63.1854,62.9514,63.1386,2590300.0
2007-04-10 10:30:00,80.95,81.06,80.9,80.95,3878400.0,63.1386,63.2244,63.0996,63.1386,3878400.0
2007-04-10 11:00:00,80.96,80.98,80.85,80.89,3285600.0,63.1464,63.162,63.0606,63.0918,3285600.0
2007-04-10 11:30:00,80.89,80.95,80.79,80.82,1364600.0,63.0918,63.1386,63.0138,63.0372,1364600.0
2007-04-10 12:00:00,80.82,80.89,80.79,80.83,1241300.0,63.0372,63.0918,63.0138,63.045,1241300.0
2007-04-10 12:30:00,80.84,80.9,80.7,80.71,1433200.0,63.0528,63.0996,62.9436,62.9514,1433200.0
2007-04-10 13:00:00,80.72,80.85,80.56,80.78,2033500.0,62.9592,63.0606,62.8344,63.006,2033500.0
2007-04-10 13:30:00,80.79,80.88,80.74,80.79,1337600.0,63.0138,63.084,62.9748,63.0138,1337600.0
2007-04-10 14:00:00,80.78,80.85,80.65,80.75,1374900.0,63.006,63.0606,62.9046,62.9826,1374900.0
2007-04-10 14:30:00,80.74,80.83,80.72,80.79,2758700.0,62.9748,63.045,62.9592,63.0138,2758700.0
2007-04-10 15:00:00,80.78,80.87,80.75,80.86,1812000.0,63.006,63.0762,62.9826,63.0684,1812000.0
2007-04-10 15:30:00,80.86,80.94,80.8,80.85,4917400.0,63.0684,63.1308,63.0216,63.0606,4917400.0
2007-04-10 16:00:00,80.86,80.86,80.56,80.84,2018300.0,63.0684,63.0684,62.8344,63.0528,2018300.0
2007-04-11 09:30:00,80.87,80.9,80.46,80.51,5141800.0,63.0762,63.0996,62.7564,62.7954,5141800.0
2007-04-11 10:00:00,80.52,80.56,80.19,80.27,4145600.0,62.8032,62.8344,62.5459,62.6083,4145600.0
2007-04-11 10:30:00,80.27,80.29,79.92,80.02,6251000.0,62.6083,62.6239,62.3353,62.4133,6251000.0
2007-04-11 11:00:00,80.03,80.23,80.02,80.19,4149600.0,62.4211,62.5771,62.4133,62.5459,4149600.0
2007-04-11 11:30:00,80.19,80.3,80.1,80.26,2864100.0,62.5459,62.6317,62.4757,62.6005,2864100.0
2007-04-11 12:00:00,80.25,80.38,80.24,80.29,2118700.0,62.5927,62.694,62.5849,62.6239,2118700.0
2007-04-11 12:30:00,80.29,80.39,80.24,80.34,1470500.0,62.6239,62.7018,62.5849,62.6628,1470500.0
2007-04-11 13:00:00,80.33,80.48,80.3,80.45,2307100.0,62.6551,62.772,62.6317,62.7486,2307100.0
2007-04-11 13:30:00,80.46,80.54,80.41,80.41,2370600.0,62.7564,62.8188,62.7174,62.7174,2370600.0
2007-04-11 14:00:00,80.41,80.41,80.04,80.16,7501600.0,62.7174,62.7174,62.4289,62.5225,7501600.0
2007-04-11 14:30:00,80.16,80.16,79.8,80.01,5561000.0,62.5225,62.5225,62.2417,62.4055,5561000.0
2007-04-11 15:00:00,80.01,80.16,79.93,80.12,4403100.0,62.4055,62.5225,62.3431,62.4913,4403100.0
2007-04-11 15:30:00,80.11,80.27,80.09,80.26,3663600.0,62.4835,62.6083,62.4679,62.6005,3663600.0
2007-04-11 16:00:00,80.25,80.31,80.0,80.3,1074800.0,62.5927,62.6395,62.3977,62.6317,1074800.0
2007-04-12 09:30:00,80.09,80.19,79.67,79.76,5673800.0,62.4679,62.5459,62.1403,62.2105,5673800.0
2007-04-12 10:00:00,79.76,80.21,79.74,80.19,5987200.0,62.2105,62.5615,62.1949,62.5459,5987200.0
2007-04-12 10:30:00,80.19,80.35,80.04,80.28,5162900.0,62.5459,62.6706,62.4289,62.6161,5162900.0
2007-04-12 11:00:00,80.27,80.34,80.18,80.24,1777200.0,62.6083,62.6628,62.5381,62.5849,1777200.0
2007-04-12 11:30:00,80.25,80.3,80.11,80.21,2169700.0,62.5927,62.6317,62.4835,62.5615,2169700.0
2007-04-12 12:00:00,80.22,80.56,80.21,80.49,3474000.0,62.5693,62.8344,62.5615,62.7798,3474000.0
2007-04-12 12:30:00,80.49,80.5,80.4,80.5,1073100.0,62.7798,62.7876,62.7096,62.7876,1073100.0
2007-04-12 13:00:00,80.49,80.67,80.46,80.66,2031800.0,62.7798,62.9202,62.7564,62.9124,2031800.0
2007-04-12 13:30:00,80.66,80.79,80.65,80.65,2919200.0,62.9124,63.0138,62.9046,62.9046,2919200.0
2007-04-12 14:00:00,80.64,80.73,80.61,80.62,1356100.0,62.8968,62.967,62.8734,62.8812,1356100.0
2007-04-12 14:30:00,80.61,80.81,80.61,80.64,3002600.0,62.8734,63.0294,62.8734,62.8968,3002600.0
2007-04-12 15:00:00,80.65,80.78,80.65,80.75,1092800.0,62.9046,63.006,62.9046,62.9826,1092800.0
2007-04-12 15:30:00,80.75,80.92,80.74,80.88,5388300.0,62.9826,63.1152,62.9748,63.084,5388300.0
2007-04-12 16:00:00,80.89,80.89,80.8,80.82,721800.0,63.0918,63.0918,63.0216,63.0372,721800.0
2007-04-13 09:30:00,80.95,81.05,80.66,80.73,3097000.0,63.1386,63.2166,62.9124,62.967,3097000.0
2007-04-13 10:00:00,80.73,80.73,80.53,80.61,4421700.0,62.967,62.967,62.811,62.8734,4421700.0
2007-04-13 10:30:00,80.62,80.86,80.59,80.79,1576400.0,62.8812,63.0684,62.8578,63.0138,1576400.0
2007-04-13 11:00:00,80.79,80.92,80.75,80.81,1886200.0,63.0138,63.1152,62.9826,63.0294,1886200.0
2007-04-13 11:30:00,80.81,80.95,80.77,80.94,1094000.0,63.0294,63.1386,62.9982,63.1308,1094000.0
2007-04-13 12:00:00,80.94,80.99,80.84,80.88,1766100.0,63.1308,63.1698,63.0528,63.084,1766100.0
2007-04-13 12:30:00,80.87,80.97,80.84,80.89,1800300.0,63.0762,63.1542,63.0528,63.0918,1800300.0
2007-04-13 13:00:00,80.9,80.93,80.83,80.84,836700.0,63.0996,63.123,63.045,63.0528,836700.0
2007-04-13 13:30:00,80.84,81.0,80.84,80.99,840000.0,63.0528,63.1776,63.0528,63.1698,840000.0
2007-04-13 14:00:00,80.99,80.99,80.88,80.92,1021700.0,63.1698,63.1698,63.084,63.1152,1021700.0
2007-04-13 14:30:00,80.93,81.19,80.92,81.12,3077200.0,63.123,63.3258,63.1152,63.2712,3077200.0
2007-04-13 15:00:00,81.13,81.22,81.09,81.14,2316100.0,63.279,63.3492,63.2478,63.2868,2316100.0
2007-04-13 15:30:00,81.14,81.33,81.13,81.33,2904600.0,63.2868,63.435,63.279,63.435,2904600.0
2007-04-13 16:00:00,81.33,81.4,81.33,81.38,1301400.0,63.435,63.4896,63.435,63.474,1301400.0
2007-04-16 09:30:00,81.81,82.2,81.8,81.99,9351800.0,63.8094,64.1136,63.8016,63.9498,9351800.0
2007-04-16 10:00:00,82.0,82.14,81.96,82.0,3028300.0,63.9576,64.0668,63.9264,63.9576,3028300.0
2007-04-16 10:30:00,82.0,82.28,81.97,82.24,3746200.0,63.9576,64.176,63.9342,64.1448,3746200.0
2007-04-16 11:00:00,82.24,82.28,82.19,82.23,1347300.0,64.1448,64.176,64.1058,64.137,1347300.0
2007-04-16 11:30:00,82.22,82.43,82.21,82.32,3818500.0,64.1292,64.293,64.1214,64.2072,3818500.0
2007-04-16 12:00:00,82.32,82.35,82.26,82.27,1282600.0,64.2072,64.2306,64.1604,64.1682,1282600.0
2007-04-16 12:30:00,82.26,82.31,82.25,82.26,1049400.0,64.1604,64.1994,64.1526,64.1604,1049400.0
2007-04-16 13:00:00,82.27,82.32,82.23,82.29,1873800.0,64.1682,64.2072,64.137,64.1838,1873800.0
2007-04-16 13:30:00,82.28,82.32,82.17,82.17,1151400.0,64.176,64.2072,64.0902,64.0902,1151400.0
2007-04-16 14:00:00,82.18,82.24,82.16,82.17,1387500.0,64.098,64.1448,64.0824,64.0902,1387500.0
2007-04-16 14:30:00,82.17,82.32,82.15,82.29,1601900.0,64.0902,64.2072,64.0746,64.1838,1601900.0
2007-04-16 15:00:00,82.3,82.39,82.28,82.38,1934500.0,64.1916,64.2618,64.176,64.254,1934500.0
2007-04-16 15:30:00,82.38,82.55,82.35,82.55,5690900.0,64.254,64.3866,64.2306,64.3866,5690900.0
2007-04-16 16:00:00,82.55,82.57,82.42,82.43,1634500.0,64.3866,64.4022,64.2852,64.293,1634500.0
2007-04-17 09:30:00,82.61,82.63,82.19,82.37,6181800.0,64.4334,64.449,64.1058,64.2462,6181800.0
2007-04-17 10:00:00,82.36,82.61,82.35,82.43,4554700.0,64.2384,64.4334,64.2306,64.293,4554700.0
2007-04-17 10:30:00,82.42,82.58,82.28,82.5,4780900.0,64.2852,64.41,64.176,64.3476,4780900.0
2007-04-17 11:00:00,82.5,82.53,82.35,82.39,1482900.0,64.3476,64.371,64.2306,64.2618,1482900.0
2007-04-17 11:30:00,82.39,82.5,82.37,82.42,1519000.0,64.2618,64.3476,64.2462,64.2852,1519000.0
2007-04-17 12:00:00,82.42,82.44,82.3,82.38,3646100.0,64.2852,64.3008,64.1916,64.254,3646100.0
2007-04-17 12:30:00,82.38,82.42,82.13,82.23,3949200.0,64.254,64.2852,64.059,64.137,3949200.0
2007-04-17 13:00:00,82.22,82.28,81.94,82.06,4279600.0,64.1292,64.176,63.9108,64.0044,4279600.0
2007-04-17 13:30:00,82.07,82.21,82.02,82.13,3292700.0,64.0122,64.1214,63.9732,64.059,3292700.0
2007-04-17 14:00:00,82.13,82.35,82.09,82.32,4376000.0,64.059,64.2306,64.0278,64.2072,4376000.0
2007-04-17 14:30:00,82.32,82.41,82.21,82.32,2562500.0,64.2072,64.2774,64.1214,64.2072,2562500.0
2007-04-17 15:00:00,82.32,82.33,82.1,82.18,1800400.0,64.2072,64.215,64.0356,64.098,1800400.0
2007-04-17 15:30:00,82.18,82.35,82.18,82.29,3240700.0,64.098,64.2306,64.098,64.1838,3240700.0
2007-04-17 16:00:00,82.29,82.3,82.2,82.25,1529800.0,64.1838,64.1916,64.1136,64.1526,1529800.0
2007-04-18 09:30:00,81.92,82.13,81.84,82.04,3979200.0,63.8952,64.059,63.8328,63.9888,3979200.0
2007-04-18 10:00:00,82.05,82.1,81.66,82.01,6517200.0,63.9966,64.0356,63.6924,63.9654,6517200.0
2007-04-18 10:30:00,82.01,82.22,81.94,82.04,3441500.0,63.9654,64.1292,63.9108,63.9888,3441500.0
2007-04-18 11:00:00,82.04,82.18,81.94,81.97,2908800.0,63.9888,64.098,63.9108,63.9342,2908800.0
2007-04-18 11:30:00,81.96,82.05,81.96,81.96,647600.0,63.9264,63.9966,63.9264,63.9264,647600.0
2007-04-18 12:00:00,81.96,82.01,81.86,81.98,1646200.0,63.9264,63.9654,63.8484,63.942,1646200.0
2007-04-18 12:30:00,81.99,82.01,81.8,81.88,1478600.0,63.9498,63.9654,63.8016,63.864,1478600.0
2007-04-18 13:00:00,81.87,81.96,81.83,81.9,951800.0,63.8562,63.9264,63.825,63.8796,951800.0
2007-04-18 13:30:00,81.9,81.97,81.82,81.94,1969900.0,63.8796,63.9342,63.8172,63.9108,1969900.0
2007-04-18 14:00:00,81.94,82.11,81.94,82.04,1608800.0,63.9108,64.0434,63.9108,63.9888,1608800.0
2007-04-18 14:30:00,82.04,82.09,81.94,82.04,1531500.0,63.9888,64.0278,63.9108,63.9888,1531500.0
2007-04-18 15:00:00,82.05,82.17,81.99,82.15,3875500.0,63.9966,64.0902,63.9498,64.0746,3875500.0
2007-04-18 15:30:00,82.15,82.18,81.74,81.75,8178100.0,64.0746,64.098,63.7548,63.7626,8178100.0
2007-04-18 16:00:00,81.75,81.81,81.69,81.73,1308800.0,63.7626,63.8094,63.7158,63.747,1308800.0
2007-04-19 09:30:00,81.14,81.34,80.8,81.17,14115400.0,63.2868,63.4428,63.0216,63.3102,14115400.0
2007-04-19 10:00:00,81.17,81.47,80.98,81.31,11037200.0,63.3102,63.5442,63.162,63.4194,11037200.0
2007-04-19 10:30:00,81.31,81.36,81.15,81.28,3826500.0,63.4194,63.4584,63.2946,63.396,3826500.0
2007-04-19 11:00:00,81.27,81.45,81.12,81.29,3465500.0,63.3882,63.5286,63.2712,63.4038,3465500.0
2007-04-19 11:30:00,81.28,81.59,80.98,81.51,3966600.0,63.396,63.6378,63.162,63.5754,3966600.0
2007-04-19 12:00:00,81.51,81.8,81.38,81.67,4733800.0,63.5754,63.8016,63.474,63.7002,4733800.0
2007-04-19 12:30:00,81.67,81.75,81.48,81.69,2112300.0,63.7002,63.7626,63.552,63.7158,2112300.0
2007-04-19 13:00:00,81.69,81.83,81.62,81.67,3112900.0,63.7158,63.825,63.6612,63.7002,3112900.0
2007-04-19 13:30:00,81.67,81.73,81.57,81.62,1247900.0,63.7002,63.747,63.6222,63.6612,1247900.0
2007-04-19 14:00:00,81.62,81.67,81.28,81.36,3264200.0,63.6612,63.7002,63.396,63.4584,3264200.0
2007-04-19 14:30:00,81.36,81.41,81.26,81.3,1690000.0,63.4584,63.4974,63.3804,63.4116,1690000.0
2007-04-19 15:00:00,81.31,81.45,81.27,81.41,1285600.0,63.4194,63.5286,63.3882,63.4974,1285600.0
2007-04-19 15:30:00,81.41,81.42,81.17,81.27,6115200.0,63.4974,63.5052,63.3102,63.3882,6115200.0
2007-04-19 16:00:00,81.27,81.36,81.23,81.35,1564800.0,63.3882,63.4584,63.357,63.4506,1564800.0
2007-04-20 09:30:00,81.96,82.38,81.9,82.18,11403900.0,63.9264,64.254,63.8796,64.098,11403900.0
2007-04-20 10:00:00,82.18,82.26,82.07,82.23,3670700.0,64.098,64.1604,64.0122,64.137,3670700.0
2007-04-20 10:30:00,82.24,82.26,82.06,82.08,3444800.0,64.1448,64.1604,64.0044,64.02,3444800.0
2007-04-20 11:00:00,82.07,82.25,81.98,82.0,2990700.0,64.0122,64.1526,63.942,63.9576,2990700.0
2007-04-20 11:30:00,81.99,82.06,81.97,82.02,1508200.0,63.9498,64.0044,63.9342,63.9732,1508200.0
2007-04-20 12:00:00,82.02,82.14,81.9,81.92,3440100.0,63.9732,64.0668,63.8796,63.8952,3440100.0
2007-04-20 12:30:00,81.92,81.98,81.76,81.88,4574400.0,63.8952,63.942,63.7704,63.864,4574400.0
2007-04-20 13:00:00,81.88,82.02,81.83,81.99,1276400.0,63.864,63.9732,63.825,63.9498,1276400.0
2007-04-20 13:30:00,82.0,82.05,81.95,81.96,1312500.0,63.9576,63.9966,63.9186,63.9264,1312500.0
2007-04-20 14:00:00,81.96,82.11,81.95,82.1,1429700.0,63.9264,64.0434,63.9186,64.0356,1429700.0
2007-04-20 14:30:00,82.09,82.3,82.05,82.29,2074600.0,64.0278,64.1916,63.9966,64.1838,2074600.0
2007-04-20 15:00:00,82.3,82.3,82.1,82.13,2175400.0,64.1916,64.1916,64.0356,64.059,2175400.0
2007-04-20 15:30:00,82.13,82.26,82.1,82.26,5105900.0,64.059,64.1604,64.0356,64.1604,5105900.0
2007-04-20 16:00:00,82.27,82.34,82.21,82.34,1377400.0,64.1682,64.2228,64.1214,64.2228,1377400.0
2007-04-23 09:30:00,82.2,82.51,82.02,82.41,5337600.0,64.1136,64.3554,63.9732,64.2774,5337600.0
2007-04-23 10:00:00,82.4,82.46,82.24,82.28,2909600.0,64.2696,64.3164,64.1448,64.176,2909600.0
2007-04-23 10:30:00,82.28,82.36,82.25,82.29,1775600.0,64.176,64.2384,64.1526,64.1838,1775600.0
2007-04-23 11:00:00,82.29,82.4,82.23,82.33,1904600.0,64.1838,64.2696,64.137,64.215,1904600.0
2007-04-23 11:30:00,82.32,82.34,82.16,82.26,1604300.0,64.2072,64.2228,64.0824,64.1604,1604300.0
2007-04-23 12:00:00,82.26,82.26,82.1,82.2,1271100.0,64.1604,64.1604,64.0356,64.1136,1271100.0
2007-04-23 12:30:00,82.2,82.24,82.18,82.23,533900.0,64.1136,64.1448,64.098,64.137,533900.0
2007-04-23 13:00:00,82.23,82.36,82.18,82.32,1229300.0,64.137,64.2384,64.098,64.2072,1229300.0
2007-04-23 13:30:00,82.31,82.35,81.94,81.95,3986900.0,64.1994,64.2306,63.9108,63.9186,3986900.0
2007-04-23 14:00:00,81.96,82.03,81.88,82.03,2202300.0,63.9264,63.981,63.864,63.981,2202300.0
2007-04-23 14:30:00,82.02,82.14,82.0,82.08,1231700.0,63.9732,64.0668,63.9576,64.02,1231700.0
2007-04-23 15:00:00,82.08,82.25,82.03,82.25,2238500.0,64.02,64.1526,63.981,64.1526,2238500.0
2007-04-23 15:30:00,82.25,82.25,82.04,82.17,2512900.0,64.1526,64.1526,63.9888,64.0902,2512900.0
2007-04-23 16:00:00,82.17,82.2,82.15,82.19,1465800.0,64.0902,64.1136,64.0746,64.1058,1465800.0
2007-04-24 09:30:00,82.27,82.35,81.85,82.02,5240800.0,64.1682,64.2306,63.8406,63.9732,5240800.0
2007-04-24 10:00:00,82.02,82.03,81.37,81.53,12201400.0,63.9732,63.981,63.4662,63.591,12201400.0
2007-04-24 10:30:00,81.54,81.63,81.39,81.52,6376900.0,63.5988,63.669,63.4818,63.5832,6376900.0
2007-04-24 11:00:00,81.52,81.72,81.5,81.7,3214300.0,63.5832,63.7392,63.5676,63.7236,3214300.0
2007-04-24 11:30:00,81.7,81.78,81.69,81.72,2562700.0,63.7236,63.786,63.7158,63.7392,2562700.0
2007-04-24 12:00:00,81.72,82.11,81.7,82.05,4341000.0,63.7392,64.0434,63.7236,63.9966,4341000.0
2007-04-24 12:30:00,82.05,82.09,81.89,81.96,2281200.0,63.9966,64.0278,63.8718,63.9264,2281200.0
2007-04-24 13:00:00,81.95,82.0,81.74,81.85,1873400.0,63.9186,63.9576,63.7548,63.8406,1873400.0
2007-04-24 13:30:00,81.86,82.09,81.86,82.08,2731100.0,63.8484,64.0278,63.8484,64.02,2731100.0
2007-04-24 14:00:00,82.09,82.21,82.02,82.1,1996100.0,64.0278,64.1214,63.9732,64.0356,1996100.0
2007-04-24 14:30:00,82.1,82.15,81.99,82.06,1705200.0,64.0356,64.0746,63.9498,64.0044,1705200.0
2007-04-24 15:00:00,82.06,82.14,81.99,82.01,2423000.0,64.0044,64.0668,63.9498,63.9654,2423000.0
2007-04-24 15:30:00,82.0,82.1,81.85,82.04,4586100.0,63.9576,64.0356,63.8406,63.9888,4586100.0
2007-04-24 16:00:00,82.04,82.24,81.9,82.16,1094000.0,63.9888,64.1448,63.8796,64.0824,1094000.0
2007-04-25 09:30:00,82.54,82.72,82.24,82.3,4185500.0,64.3788,64.5192,64.1448,64.1916,4185500.0
2007-04-25 10:00:00,82.31,82.33,81.97,82.09,5862200.0,64.1994,64.215,63.9342,64.0278,5862200.0
2007-04-25 10:30:00,82.09,82.16,82.04,82.05,2889200.0,64.0278,64.0824,63.9888,63.9966,2889200.0
2007-04-25 11:00:00,82.06,82.29,82.03,82.24,1619000.0,64.0044,64.1838,63.981,64.1448,1619000.0
2007-04-25 11:30:00,82.24,82.5,82.14,82.48,2508600.0,64.1448,64.3476,64.0668,64.332,2508600.0
2007-04-25 12:00:00,82.48,82.5,82.25,82.42,1379800.0,64.332,64.3476,64.1526,64.2852,1379800.0
2007-04-25 12:30:00,82.42,82.47,82.25,82.42,823800.0,64.2852,64.3242,64.1526,64.2852,823800.0
2007-04-25 13:00:00,82.43,82.62,82.35,82.49,3042900.0,64.293,64.4412,64.2306,64.3398,3042900.0
2007-04-25 13:30:00,82.49,82.61,82.42,82.6,1844800.0,64.3398,64.4334,64.2852,64.4256,1844800.0
2007-04-25 14:00:00,82.59,82.86,82.49,82.76,4518500.0,64.4178,64.6284,64.3398,64.5504,4518500.0
2007-04-25 14:30:00,82.76,82.87,82.7,82.73,3231700.0,64.5504,64.6362,64.5036,64.527,3231700.0
2007-04-25 15:00:00,82.72,82.93,82.72,82.84,5101400.0,64.5192,64.683,64.5192,64.6128,5101400.0
2007-04-25 15:30:00,82.84,82.84,82.45,82.56,9798800.0,64.6128,64.6128,64.3086,64.3944,9798800.0
2007-04-25 16:00:00,82.55,82.6,82.41,82.43,2244800.0,64.3866,64.4256,64.2774,64.293,2244800.0
2007-04-26 09:30:00,82.46,82.57,82.18,82.22,7930400.0,64.3164,64.4022,64.098,64.1292,7930400.0
2007-04-26 10:00:00,82.22,82.32,81.97,82.26,6810900.0,64.1292,64.2072,63.9342,64.1604,6810900.0
2007-04-26 10:30:00,82.26,82.57,82.26,82.52,3607000.0,64.1604,64.4022,64.1604,64.3632,3607000.0
2007-04-26 11:00:00,82.52,82.6,82.41,82.51,2911900.0,64.3632,64.4256,64.2774,64.3554,2911900.0
2007-04-26 11:30:00,82.51,82.55,82.41,82.46,1372300.0,64.3554,64.3866,64.2774,64.3164,1372300.0
2007-04-26 12:00:00,82.46,82.53,82.43,82.47,1310300.0,64.3164,64.371,64.293,64.3242,1310300.0
2007-04-26 12:30:00,82.48,82.56,82.48,82.51,859700.0,64.332,64.3944,64.332,64.3554,859700.0
2007-04-26 13:00:00,82.51,82.56,82.42,82.42,1636400.0,64.3554,64.3944,64.2852,64.2852,1636400.0
2007-04-26 13:30:00,82.42,82.5,82.29,82.4,2901700.0,64.2852,64.3476,64.1838,64.2696,2901700.0
2007-04-26 14:00:00,82.4,82.61,82.36,82.58,2227500.0,64.2696,64.4334,64.2384,64.41,2227500.0
2007-04-26 14:30:00,82.58,82.89,82.55,82.75,3206900.0,64.41,64.6518,64.3866,64.5426,3206900.0
2007-04-26 15:00:00,82.75,82.97,82.75,82.9,2963300.0,64.5426,64.7142,64.5426,64.6596,2963300.0
2007-04-26 15:30:00,82.9,82.91,82.69,82.76,4076900.0,64.6596,64.6674,64.4958,64.5504,4076900.0
2007-04-26 16:00:00,82.76,82.87,82.61,82.86,1900200.0,64.5504,64.6362,64.4334,64.6284,1900200.0
2007-04-27 09:30:00,82.51,82.55,82.3,82.39,7997800.0,64.3554,64.3866,64.1916,64.2618,7997800.0
2007-04-27 10:00:00,82.39,82.64,82.33,82.45,4388300.0,64.2618,64.4568,64.215,64.3086,4388300.0
2007-04-27 10:30:00,82.45,83.29,82.02,82.11,6248200.0,64.3086,64.9638,63.9732,64.0434,6248200.0
2007-04-27 11:00:00,82.11,82.36,82.09,82.24,2953500.0,64.0434,64.2384,64.0278,64.1448,2953500.0
2007-04-27 11:30:00,82.24,82.34,82.18,82.34,1724100.0,64.1448,64.2228,64.098,64.2228,1724100.0
2007-04-27 12:00:00,82.35,82.4,82.3,82.36,1904900.0,64.2306,64.2696,64.1916,64.2384,1904900.0
2007-04-27 12:30:00,82.35,82.42,82.26,82.27,3515200.0,64.2306,64.2852,64.1604,64.1682,3515200.0
2007-04-27 13:00:00,82.27,82.39,82.24,82.39,3578300.0,64.1682,64.2618,64.1448,64.2618,3578300.0
2007-04-27 13:30:00,82.39,82.6,82.37,82.43,5909800.0,64.2618,64.4256,64.2462,64.293,5909800.0
2007-04-27 14:00:00,82.43,82.53,82.3,82.45,4045800.0,64.293,64.371,64.1916,64.3086,4045800.0
2007-04-27 14:30:00,82.45,82.61,82.38,82.42,2725600.0,64.3086,64.4334,64.254,64.2852,2725600.0
2007-04-27 15:00:00,82.42,82.44,82.32,82.34,2503800.0,64.2852,64.3008,64.2072,64.2228,2503800.0
2007-04-27 15:30:00,82.34,82.46,82.22,82.3,4008200.0,64.2228,64.3164,64.1292,64.1916,4008200.0
2007-04-27 16:00:00,82.3,82.52,82.26,82.49,844800.0,64.1916,64.3632,64.1604,64.3398,844800.0
2007-04-30 09:30:00,82.48,82.52,82.05,82.21,5881700.0,64.332,64.3632,63.9966,64.1214,5881700.0
2007-04-30 10:00:00,82.21,82.28,81.96,82.21,4974500.0,64.1214,64.176,63.9264,64.1214,4974500.0
2007-04-30 10:30:00,82.21,82.34,82.16,82.29,2397100.0,64.1214,64.2228,64.0824,64.1838,2397100.0
2007-04-30 11:00:00,82.29,82.29,82.18,82.28,2421600.0,64.1838,64.1838,64.098,64.176,2421600.0
2007-04-30 11:30:00,82.28,82.3,82.09,82.12,1359700.0,64.176,64.1916,64.0278,64.0512,1359700.0
2007-04-30 12:00:00,82.11,82.22,82.1,82.21,2110800.0,64.0434,64.1292,64.0356,64.1214,2110800.0
2007-04-30 12:30:00,82.22,82.23,82.11,82.12,1418900.0,64.1292,64.137,64.0434,64.0512,1418900.0
2007-04-30 13:00:00,82.12,82.21,82.07,82.12,1341900.0,64.0512,64.1214,64.0122,64.0512,1341900.0
2007-04-30 13:30:00,82.11,82.19,82.06,82.12,1838600.0,64.0434,64.1058,64.0044,64.0512,1838600.0
2007-04-30 14:00:00,82.12,82.19,81.71,81.78,6682500.0,64.0512,64.1058,63.7314,63.786,6682500.0
2007-04-30 14:30:00,81.78,81.84,81.04,81.32,20450600.0,63.786,63.8328,63.2088,63.4272,20450600.0
2007-04-30 15:00:00,81.32,81.4,81.01,81.14,9885900.0,63.4272,63.4896,63.1854,63.2868,9885900.0
2007-04-30 15:30:00,81.13,81.29,80.75,80.77,15227500.0,63.279,63.4038,62.9826,62.9982,15227500.0
2007-04-30 16:00:00,80.76,82.38,80.72,80.81,2337800.0,62.9904,64.254,62.9592,63.0294,2337800.0
2007-05-01 09:30:00,80.99,81.04,80.34,80.49,14381900.0,63.1698,63.2088,62.6628,62.7798,14381900.0
2007-05-01 10:00:00,80.48,80.6,80.13,80.25,13857000.0,62.772,62.8656,62.4991,62.5927,13857000.0
2007-05-01 10:30:00,80.25,80.65,80.21,80.63,6108200.0,62.5927,62.9046,62.5615,62.889,6108200.0
2007-05-01 11:00:00,80.64,80.66,80.45,80.57,5204600.0,62.8968,62.9124,62.7486,62.8422,5204600.0
2007-05-01 11:30:00,80.57,80.73,80.45,80.49,4324100.0,62.8422,62.967,62.7486,62.7798,4324100.0
2007-05-01 12:00:00,80.49,80.65,80.45,80.55,1769100.0,62.7798,62.9046,62.7486,62.8266,1769100.0
2007-05-01 12:30:00,80.55,80.68,80.54,80.55,1350300.0,62.8266,62.928,62.8188,62.8266,1350300.0
2007-05-01 13:00:00,80.55,80.55,80.27,80.4,3004500.0,62.8266,62.8266,62.6083,62.7096,3004500.0
2007-05-01 13:30:00,80.4,80.77,80.35,80.67,3694300.0,62.7096,62.9982,62.6706,62.9202,3694300.0
2007-05-01 14:00:00,80.67,80.83,80.55,80.81,3139000.0,62.9202,63.045,62.8266,63.0294,3139000.0
2007-05-01 14:30:00,80.82,81.15,80.77,81.08,5368300.0,63.0372,63.2946,62.9982,63.24,5368300.0
2007-05-01 15:00:00,81.08,81.16,80.88,80.88,2487500.0,63.24,63.3024,63.084,63.084,2487500.0
2007-05-01 15:30:00,80.89,81.06,80.87,81.06,5845700.0,63.0918,63.2244,63.0762,63.2244,5845700.0
2007-05-01 16:00:00,81.08,81.14,81.0,81.1,4699100.0,63.24,63.2868,63.1776,63.2556,4699100.0
2007-05-02 09:30:00,81.07,81.4,80.92,81.38,4313600.0,63.2322,63.4896,63.1152,63.474,4313600.0
2007-05-02 10:00:00,81.38,81.96,81.38,81.87,9097600.0,63.474,63.9264,63.474,63.8562,9097600.0
2007-05-02 10:30:00,81.86,82.26,81.78,82.17,6037700.0,63.8484,64.1604,63.786,64.0902,6037700.0
2007-05-02 11:00:00,82.17,82.22,82.08,82.1,3986300.0,64.0902,64.1292,64.02,64.0356,3986300.0
2007-05-02 11:30:00,82.11,82.15,82.07,82.1,1995300.0,64.0434,64.0746,64.0122,64.0356,1995300.0
2007-05-02 12:00:00,82.1,82.24,82.08,82.17,1123100.0,64.0356,64.1448,64.02,64.0902,1123100.0
2007-05-02 12:30:00,82.17,82.2,82.06,82.15,2051700.0,64.0902,64.1136,64.0044,64.0746,2051700.0
2007-05-02 13:00:00,82.15,82.37,82.14,82.29,2419800.0,64.0746,64.2462,64.0668,64.1838,2419800.0
2007-05-02 13:30:00,82.3,82.43,82.27,82.39,2220200.0,64.1916,64.293,64.1682,64.2618,2220200.0
2007-05-02 14:00:00,82.39,82.44,82.33,82.41,1476300.0,64.2618,64.3008,64.215,64.2774,1476300.0
2007-05-02 14:30:00,82.42,82.44,82.3,82.33,1583800.0,64.2852,64.3008,64.1916,64.215,1583800.0
2007-05-02 15:00:00,82.34,82.36,82.18,82.26,3277500.0,64.2228,64.2384,64.098,64.1604,3277500.0
2007-05-02 15:30:00,82.26,82.27,82.12,82.23,4569100.0,64.1604,64.1682,64.0512,64.137,4569100.0
2007-05-02 16:00:00,82.24,82.26,82.15,82.18,989200.0,64.1448,64.1604,64.0746,64.098,989200.0
2007-05-03 09:30:00,82.21,82.41,82.0,82.06,5822500.0,64.1214,64.2774,63.9576,64.0044,5822500.0
2007-05-03 10:00:00,82.06,82.33,81.97,82.18,4900500.0,64.0044,64.215,63.9342,64.098,4900500.0
2007-05-03 10:30:00,82.18,82.57,82.12,82.52,5601700.0,64.098,64.4022,64.0512,64.3632,5601700.0
2007-05-03 11:00:00,82.52,82.53,82.34,82.41,4685000.0,64.3632,64.371,64.2228,64.2774,4685000.0
2007-05-03 11:30:00,82.4,82.41,82.27,82.41,1689300.0,64.2696,64.2774,64.1682,64.2774,1689300.0
2007-05-03 12:00:00,82.41,82.46,82.22,82.24,1433000.0,64.2774,64.3164,64.1292,64.1448,1433000.0
2007-05-03 12:30:00,82.24,82.38,82.18,82.32,1284200.0,64.1448,64.254,64.098,64.2072,1284200.0
2007-05-03 13:00:00,82.33,82.4,82.2,82.28,1032300.0,64.215,64.2696,64.1136,64.176,1032300.0
2007-05-03 13:30:00,82.29,82.46,82.25,82.35,1396600.0,64.1838,64.3164,64.1526,64.2306,1396600.0
2007-05-03 14:00:00,82.35,82.48,82.34,82.44,1165600.0,64.2306,64.332,64.2228,64.3008,1165600.0
2007-05-03 14:30:00,82.43,82.54,82.32,82.53,1353300.0,64.293,64.3788,64.2072,64.371,1353300.0
2007-05-03 15:00:00,82.53,82.55,82.41,82.43,1743600.0,64.371,64.3866,64.2774,64.293,1743600.0
2007-05-03 15:30:00,82.43,82.46,82.2,82.2,6331500.0,64.293,64.3164,64.1136,64.1136,6331500.0
2007-05-03 16:00:00,82.21,82.32,82.19,82.27,7844000.0,64.1214,64.2072,64.1058,64.1682,7844000.0
2007-05-04 09:30:00,82.49,82.56,82.32,82.52,4228700.0,64.3398,64.3944,64.2072,64.3632,4228700.0
2007-05-04 10:00:00,82.52,82.67,82.39,82.61,2214600.0,64.3632,64.4802,64.2618,64.4334,2214600.0
2007-05-04 10:30:00,82.6,82.64,82.49,82.59,2524500.0,64.4256,64.4568,64.3398,64.4178,2524500.0
2007-05-04 11:00:00,82.58,82.65,82.43,82.51,3506800.0,64.41,64.4646,64.293,64.3554,3506800.0
2007-05-04 11:30:00,82.52,82.65,82.4,82.52,3771200.0,64.3632,64.4646,64.2696,64.3632,3771200.0
2007-05-04 12:00:00,82.52,82.58,82.17,82.25,6805600.0,64.3632,64.41,64.0902,64.1526,6805600.0
2007-05-04 12:30:00,82.25,82.47,82.15,82.47,4112600.0,64.1526,64.3242,64.0746,64.3242,4112600.0
2007-05-04 13:00:00,82.47,82.49,82.33,82.39,2028400.0,64.3242,64.3398,64.215,64.2618,2028400.0
2007-05-04 13:30:00,82.39,82.49,82.23,82.29,2097800.0,64.2618,64.3398,64.137,64.1838,2097800.0
2007-05-04 14:00:00,82.28,82.38,82.21,82.35,2572100.0,64.176,64.254,64.1214,64.2306,2572100.0
2007-05-04 14:30:00,82.36,82.4,82.25,82.36,1184100.0,64.2384,64.2696,64.1526,64.2384,1184100.0
2007-05-04 15:00:00,82.36,82.49,82.35,82.45,911600.0,64.2384,64.3398,64.2306,64.3086,911600.0
2007-05-04 15:30:00,82.45,82.74,82.37,82.73,5042400.0,64.3086,64.5348,64.2462,64.527,5042400.0
2007-05-04 16:00:00,82.73,82.82,82.65,82.79,955900.0,64.527,64.5972,64.4646,64.5738,955900.0
2007-05-07 09:30:00,82.7,87.7,82.66,82.81,6036700.0,64.5036,68.4034,64.4724,64.5894,6036700.0
2007-05-07 10:00:00,82.8,82.8,82.58,82.72,4241300.0,64.5816,64.5816,64.41,64.5192,4241300.0
2007-05-07 10:30:00,82.72,82.81,82.63,82.73,1463700.0,64.5192,64.5894,64.449,64.527,1463700.0
2007-05-07 11:00:00,82.73,82.83,82.6,82.76,2478600.0,64.527,64.605,64.4256,64.5504,2478600.0
2007-05-07 11:30:00,82.75,82.79,82.7,82.75,1108000.0,64.5426,64.5738,64.5036,64.5426,1108000.0
2007-05-07 12:00:00,82.75,82.8,82.67,82.71,1120400.0,64.5426,64.5816,64.4802,64.5114,1120400.0
2007-05-07 12:30:00,82.71,82.71,82.66,82.68,1334400.0,64.5114,64.5114,64.4724,64.488,1334400.0
2007-05-07 13:00:00,82.69,82.69,82.53,82.58,2786300.0,64.4958,64.4958,64.371,64.41,2786300.0
2007-05-07 13:30:00,82.58,82.68,82.55,82.62,1444500.0,64.41,64.488,64.3866,64.4412,1444500.0
2007-05-07 14:00:00,82.62,82.69,82.59,82.63,2203800.0,64.4412,64.4958,64.4178,64.449,2203800.0
2007-05-07 14:30:00,82.63,82.68,82.62,82.63,1751300.0,64.449,64.488,64.4412,64.449,1751300.0
2007-05-07 15:00:00,82.62,82.63,82.47,82.54,4452300.0,64.4412,64.449,64.3242,64.3788,4452300.0
2007-05-07 15:30:00,82.54,82.65,82.5,82.6,4574900.0,64.3788,64.4646,64.3476,64.4256,4574900.0
2007-05-07 16:00:00,82.6,82.64,82.54,82.58,891200.0,64.4256,64.4568,64.3788,64.41,891200.0
2007-05-08 09:30:00,82.19,82.19,81.84,81.91,8255500.0,64.1058,64.1058,63.8328,63.8874,8255500.0
2007-05-08 10:00:00,81.91,81.98,81.54,81.82,12780600.0,63.8874,63.942,63.5988,63.8172,12780600.0
2007-05-08 10:30:00,81.82,81.94,81.72,81.92,3684300.0,63.8172,63.9108,63.7392,63.8952,3684300.0
2007-05-08 11:00:00,81.92,81.95,81.78,81.88,2172000.0,63.8952,63.9186,63.786,63.864,2172000.0
2007-05-08 11:30:00,81.88,81.92,81.8,81.86,1913300.0,63.864,63.8952,63.8016,63.8484,1913300.0
2007-05-08 12:00:00,81.86,81.99,81.83,81.89,2552700.0,63.8484,63.9498,63.825,63.8718,2552700.0
2007-05-08 12:30:00,81.9,82.43,81.89,82.31,5585900.0,63.8796,64.293,63.8718,64.1994,5585900.0
2007-05-08 13:00:00,82.32,82.4,82.25,82.25,3561500.0,64.2072,64.2696,64.1526,64.1526,3561500.0
2007-05-08 13:30:00,82.25,82.62,82.15,82.17,2945000.0,64.1526,64.4412,64.0746,64.0902,2945000.0
2007-05-08 14:00:00,82.17,82.42,82.11,82.37,3281400.0,64.0902,64.2852,64.0434,64.2462,3281400.0
2007-05-08 14:30:00,82.37,82.44,82.24,82.27,1724900.0,64.2462,64.3008,64.1448,64.1682,1724900.0
2007-05-08 15:00:00,82.27,82.47,82.26,82.43,1724000.0,64.1682,64.3242,64.1604,64.293,1724000.0
2007-05-08 15:30:00,82.43,82.55,82.31,82.47,3942100.0,64.293,64.3866,64.1994,64.3242,3942100.0
2007-05-08 16:00:00,82.48,82.52,82.24,82.26,3463700.0,64.332,64.3632,64.1448,64.1604,3463700.0
2007-05-09 09:30:00,82.0,82.25,81.95,82.15,5144900.0,63.9576,64.1526,63.9186,64.0746,5144900.0
2007-05-09 10:00:00,82.15,82.5,82.15,82.35,6018200.0,64.0746,64.3476,64.0746,64.2306,6018200.0
2007-05-09 10:30:00,82.35,82.41,82.3,82.36,1331100.0,64.2306,64.2774,64.1916,64.2384,1331100.0
2007-05-09 11:00:00,82.36,82.51,82.35,82.42,4067000.0,64.2384,64.3554,64.2306,64.2852,4067000.0
2007-05-09 11:30:00,82.43,82.47,82.38,82.42,1589500.0,64.293,64.3242,64.254,64.2852,1589500.0
2007-05-09 12:00:00,82.42,82.7,82.42,82.7,2323500.0,64.2852,64.5036,64.2852,64.5036,2323500.0
2007-05-09 12:30:00,82.69,82.84,82.63,82.76,2940600.0,64.4958,64.6128,64.449,64.5504,2940600.0
2007-05-09 13:00:00,82.76,82.8,82.65,82.7,1751700.0,64.5504,64.5816,64.4646,64.5036,1751700.0
2007-05-09 13:30:00,82.7,82.71,82.55,82.57,2092900.0,64.5036,64.5114,64.3866,64.4022,2092900.0
2007-05-09 14:00:00,82.57,82.78,82.29,82.55,8036200.0,64.4022,64.566,64.1838,64.3866,8036200.0
2007-05-09 14:30:00,82.55,83.23,82.41,82.91,11559000.0,64.3866,64.917,64.2774,64.6674,11559000.0
2007-05-09 15:00:00,82.91,83.0,82.76,83.0,4987000.0,64.6674,64.7376,64.5504,64.7376,4987000.0
2007-05-09 15:30:00,83.0,83.02,82.85,82.9,3998300.0,64.7376,64.7532,64.6206,64.6596,3998300.0
2007-05-09 16:00:00,82.89,82.95,82.59,82.6,1667700.0,64.6518,64.6986,64.4178,64.4256,1667700.0
2007-05-10 09:30:00,82.32,82.32,81.93,82.19,9386900.0,64.2072,64.2072,63.903,64.1058,9386900.0
2007-05-10 10:00:00,82.18,82.35,82.07,82.28,4844700.0,64.098,64.2306,64.0122,64.176,4844700.0
2007-05-10 10:30:00,82.28,82.42,82.23,82.34,4388500.0,64.176,64.2852,64.137,64.2228,4388500.0
2007-05-10 11:00:00,82.34,82.34,81.75,81.83,7139300.0,64.2228,64.2228,63.7626,63.825,7139300.0
2007-05-10 11:30:00,81.82,82.1,81.59,81.64,9408800.0,63.8172,64.0356,63.6378,63.6768,9408800.0
2007-05-10 12:00:00,81.64,81.73,81.36,81.66,9406000.0,63.6768,63.747,63.4584,63.6924,9406000.0
2007-05-10 12:30:00,81.67,81.81,81.67,81.7,3554700.0,63.7002,63.8094,63.7002,63.7236,3554700.0
2007-05-10 13:00:00,81.7,81.73,81.46,81.62,4079400.0,63.7236,63.747,63.5364,63.6612,4079400.0
2007-05-10 13:30:00,81.62,81.8,81.35,81.71,5159300.0,63.6612,63.8016,63.4506,63.7314,5159300.0
2007-05-10 14:00:00,81.71,81.96,81.69,81.86,4983600.0,63.7314,63.9264,63.7158,63.8484,4983600.0
2007-05-10 14:30:00,81.86,81.95,81.68,81.7,2761400.0,63.8484,63.9186,63.708,63.7236,2761400.0
2007-05-10 15:00:00,81.7,81.71,81.45,81.58,6428300.0,63.7236,63.7314,63.5286,63.63,6428300.0
2007-05-10 15:30:00,81.57,81.64,81.25,81.38,10838900.0,63.6222,63.6768,63.3726,63.474,10838900.0
2007-05-10 16:00:00,81.37,81.63,81.34,81.62,1723100.0,63.4662,63.669,63.4428,63.6612,1723100.0
2007-05-11 09:30:00,81.75,81.94,81.65,81.77,6807100.0,63.7626,63.9108,63.6846,63.7782,6807100.0
2007-05-11 10:00:00,81.77,82.0,81.65,81.84,5937500.0,63.7782,63.9576,63.6846,63.8328,5937500.0
2007-05-11 10:30:00,81.85,82.21,81.82,82.12,6172000.0,63.8406,64.1214,63.8172,64.0512,6172000.0
2007-05-11 11:00:00,82.11,82.36,82.09,82.18,6101600.0,64.0434,64.2384,64.0278,64.098,6101600.0
2007-05-11 11:30:00,82.2,82.23,81.97,82.17,5885300.0,64.1136,64.137,63.9342,64.0902,5885300.0
2007-05-11 12:00:00,82.17,82.17,82.0,82.06,3185200.0,64.0902,64.0902,63.9576,64.0044,3185200.0
2007-05-11 12:30:00,82.06,82.1,81.95,82.07,3581000.0,64.0044,64.0356,63.9186,64.0122,3581000.0
2007-05-11 13:00:00,82.07,82.21,81.99,82.16,2140900.0,64.0122,64.1214,63.9498,64.0824,2140900.0
2007-05-11 13:30:00,82.16,82.21,82.08,82.11,799600.0,64.0824,64.1214,64.02,64.0434,799600.0
2007-05-11 14:00:00,82.11,82.19,82.02,82.05,1539500.0,64.0434,64.1058,63.9732,63.9966,1539500.0
2007-05-11 14:30:00,82.05,82.15,81.95,82.1,1031000.0,63.9966,64.0746,63.9186,64.0356,1031000.0
2007-05-11 15:00:00,82.1,82.28,82.05,82.23,2107800.0,64.0356,64.176,63.9966,64.137,2107800.0
2007-05-11 15:30:00,82.24,82.45,82.05,82.43,5122600.0,64.1448,64.3086,63.9966,64.293,5122600.0
2007-05-11 16:00:00,82.43,82.44,82.26,82.34,2109100.0,64.293,64.3008,64.1604,64.2228,2109100.0
2007-05-14 09:30:00,82.29,82.59,82.2,82.45,5702100.0,64.1838,64.4178,64.1136,64.3086,5702100.0
2007-05-14 10:00:00,82.44,82.45,82.0,82.04,7493500.0,64.3008,64.3086,63.9576,63.9888,7493500.0
2007-05-14 10:30:00,82.05,82.29,81.97,82.23,4104100.0,63.9966,64.1838,63.9342,64.137,4104100.0
2007-05-14 11:00:00,82.22,82.23,81.96,82.03,4896000.0,64.1292,64.137,63.9264,63.981,4896000.0
2007-05-14 11:30:00,82.03,82.27,82.03,82.13,2626500.0,63.981,64.1682,63.981,64.059,2626500.0
2007-05-14 12:00:00,82.13,82.22,82.07,82.11,1260800.0,64.059,64.1292,64.0122,64.0434,1260800.0
2007-05-14 12:30:00,82.1,82.19,82.08,82.11,1369500.0,64.0356,64.1058,64.02,64.0434,1369500.0
2007-05-14 13:00:00,82.12,82.17,81.79,81.91,5493500.0,64.0512,64.0902,63.7938,63.8874,5493500.0
2007-05-14 13:30:00,81.91,81.95,81.62,81.66,5917400.0,63.8874,63.9186,63.6612,63.6924,5917400.0
2007-05-14 14:00:00,81.65,81.85,81.48,81.69,7067400.0,63.6846,63.8406,63.552,63.7158,7067400.0
2007-05-14 14:30:00,81.7,81.74,81.46,81.55,8405600.0,63.7236,63.7548,63.5364,63.6066,8405600.0
2007-05-14 15:00:00,81.54,81.8,81.48,81.73,3156000.0,63.5988,63.8016,63.552,63.747,3156000.0
2007-05-14 15:30:00,81.73,81.8,81.53,81.61,5983200.0,63.747,63.8016,63.591,63.6534,5983200.0
2007-05-14 16:00:00,81.61,81.75,81.55,81.64,796100.0,63.6534,63.7626,63.6066,63.6768,796100.0
2007-05-15 09:30:00,81.62,81.75,81.22,81.59,8896800.0,63.6612,63.7626,63.3492,63.6378,8896800.0
2007-05-15 10:00:00,81.58,82.28,81.25,82.16,14472700.0,63.63,64.176,63.3726,64.0824,14472700.0
2007-05-15 10:30:00,82.16,82.18,81.8,81.82,7241100.0,64.0824,64.098,63.8016,63.8172,7241100.0
2007-05-15 11:00:00,81.81,82.19,81.67,81.94,4306300.0,63.8094,64.1058,63.7002,63.9108,4306300.0
2007-05-15 11:30:00,81.94,82.17,81.8,82.05,3482900.0,63.9108,64.0902,63.8016,63.9966,3482900.0
2007-05-15 12:00:00,82.06,82.11,81.94,82.0,2565800.0,64.0044,64.0434,63.9108,63.9576,2565800.0
2007-05-15 12:30:00,82.01,82.14,81.73,81.8,4638700.0,63.9654,64.0668,63.747,63.8016,4638700.0
2007-05-15 13:00:00,81.8,81.89,81.54,81.79,7255000.0,63.8016,63.8718,63.5988,63.7938,7255000.0
2007-05-15 13:30:00,81.79,81.86,81.33,81.48,7979100.0,63.7938,63.8484,63.435,63.552,7979100.0
2007-05-15 14:00:00,81.49,81.57,81.26,81.29,5717100.0,63.5598,63.6222,63.3804,63.4038,5717100.0
2007-05-15 14:30:00,81.29,81.41,80.84,81.12,12428100.0,63.4038,63.4974,63.0528,63.2712,12428100.0
2007-05-15 15:00:00,81.12,81.18,80.87,81.0,13919900.0,63.2712,63.318,63.0762,63.1776,13919900.0
2007-05-15 15:30:00,81.0,81.09,80.78,80.89,9992200.0,63.1776,63.2478,63.006,63.0918,9992200.0
2007-05-15 16:00:00,80.9,81.0,80.79,80.95,1340400.0,63.0996,63.1776,63.0138,63.1386,1340400.0
2007-05-16 09:30:00,81.1,81.23,80.9,80.99,12839000.0,63.2556,63.357,63.0996,63.1698,12839000.0
2007-05-16 10:00:00,80.99,81.06,80.81,80.98,10509600.0,63.1698,63.2244,63.0294,63.162,10509600.0
2007-05-16 10:30:00,80.97,81.01,80.6,80.76,9448000.0,63.1542,63.1854,62.8656,62.9904,9448000.0
2007-05-16 11:00:00,80.76,80.9,80.46,80.72,8522600.0,62.9904,63.0996,62.7564,62.9592,8522600.0
2007-05-16 11:30:00,80.71,81.0,80.62,80.78,8895000.0,62.9514,63.1776,62.8812,63.006,8895000.0
2007-05-16 12:00:00,80.78,80.81,80.67,80.69,3574300.0,63.006,63.0294,62.9202,62.9358,3574300.0
2007-05-16 12:30:00,80.69,80.76,80.56,80.73,7255300.0,62.9358,62.9904,62.8344,62.967,7255300.0
2007-05-16 13:00:00,80.73,80.88,80.65,80.84,2597600.0,62.967,63.084,62.9046,63.0528,2597600.0
2007-05-16 13:30:00,80.84,81.07,80.7,80.94,3474300.0,63.0528,63.2322,62.9436,63.1308,3474300.0
2007-05-16 14:00:00,80.93,81.33,80.91,81.19,6078900.0,63.123,63.435,63.1074,63.3258,6078900.0
2007-05-16 14:30:00,81.18,81.25,81.13,81.19,2574600.0,63.318,63.3726,63.279,63.3258,2574600.0
2007-05-16 15:00:00,81.19,81.19,81.0,81.1,4556100.0,63.3258,63.3258,63.1776,63.2556,4556100.0
2007-05-16 15:30:00,81.1,81.5,81.05,81.5,6849000.0,63.2556,63.5676,63.2166,63.5676,6849000.0
2007-05-16 16:00:00,81.5,81.5,81.3,81.44,1891300.0,63.5676,63.5676,63.4116,63.5208,1891300.0
2007-05-17 09:30:00,81.29,81.35,80.89,80.98,8718700.0,63.4038,63.4506,63.0918,63.162,8718700.0
2007-05-17 10:00:00,80.97,81.18,80.86,81.06,6208900.0,63.1542,63.318,63.0684,63.2244,6208900.0
2007-05-17 10:30:00,81.06,81.09,80.78,81.02,5448400.0,63.2244,63.2478,63.006,63.1932,5448400.0
2007-05-17 11:00:00,81.01,81.11,80.89,80.95,4384600.0,63.1854,63.2634,63.0918,63.1386,4384600.0
2007-05-17 11:30:00,80.95,81.33,80.93,81.08,4339500.0,63.1386,63.435,63.123,63.24,4339500.0
2007-05-17 12:00:00,81.09,81.14,80.95,81.06,2899900.0,63.2478,63.2868,63.1386,63.2244,2899900.0
2007-05-17 12:30:00,81.06,81.07,80.84,80.86,3585800.0,63.2244,63.2322,63.0528,63.0684,3585800.0
2007-05-17 13:00:00,80.86,80.96,80.71,80.95,2654300.0,63.0684,63.1464,62.9514,63.1386,2654300.0
2007-05-17 13:30:00,80.95,81.06,80.91,80.98,2503000.0,63.1386,63.2244,63.1074,63.162,2503000.0
2007-05-17 14:00:00,80.98,81.2,80.93,81.17,4726600.0,63.162,63.3336,63.123,63.3102,4726600.0
2007-05-17 14:30:00,81.18,81.3,81.0,81.27,4592100.0,63.318,63.4116,63.1776,63.3882,4592100.0
2007-05-17 15:00:00,81.28,81.41,81.21,81.21,5339600.0,63.396,63.4974,63.3414,63.3414,5339600.0
2007-05-17 15:30:00,81.21,81.33,80.94,80.95,8651500.0,63.3414,63.435,63.1308,63.1386,8651500.0
2007-05-17 16:00:00,80.95,81.1,80.76,80.78,1836600.0,63.1386,63.2556,62.9904,63.006,1836600.0
2007-05-18 09:30:00,81.19,81.26,80.86,80.96,11070400.0,63.3258,63.3804,63.0684,63.1464,11070400.0
2007-05-18 10:00:00,80.96,81.27,80.88,81.2,11458300.0,63.1464,63.3882,63.084,63.3336,11458300.0
2007-05-18 10:30:00,81.2,81.23,80.9,81.1,4077000.0,63.3336,63.357,63.0996,63.2556,4077000.0
2007-05-18 11:00:00,81.11,81.15,81.02,81.09,2410500.0,63.2634,63.2946,63.1932,63.2478,2410500.0
2007-05-18 11:30:00,81.09,81.17,81.05,81.12,3253200.0,63.2478,63.3102,63.2166,63.2712,3253200.0
2007-05-18 12:00:00,81.11,81.25,81.06,81.22,2463200.0,63.2634,63.3726,63.2244,63.3492,2463200.0
2007-05-18 12:30:00,81.22,81.66,81.11,81.6,6285200.0,63.3492,63.6924,63.2634,63.6456,6285200.0
2007-05-18 13:00:00,81.61,81.63,81.48,81.53,2366300.0,63.6534,63.669,63.552,63.591,2366300.0
2007-05-18 13:30:00,81.53,81.76,81.45,81.69,3236500.0,63.591,63.7704,63.5286,63.7158,3236500.0
2007-05-18 14:00:00,81.69,82.05,81.67,81.86,8572700.0,63.7158,63.9966,63.7002,63.8484,8572700.0
2007-05-18 14:30:00,81.86,81.9,80.78,81.75,5984900.0,63.8484,63.8796,63.006,63.7626,5984900.0
2007-05-18 15:00:00,81.75,81.8,81.59,81.72,4503500.0,63.7626,63.8016,63.6378,63.7392,4503500.0
2007-05-18 15:30:00,81.72,82.0,81.68,81.75,8395200.0,63.7392,63.9576,63.708,63.7626,8395200.0
2007-05-18 16:00:00,81.75,81.8,81.71,81.77,2076200.0,63.7626,63.8016,63.7314,63.7782,2076200.0
2007-05-21 09:30:00,81.75,82.05,81.66,81.96,4923500.0,63.7626,63.9966,63.6924,63.9264,4923500.0
2007-05-21 10:00:00,81.96,82.33,81.91,82.21,7731300.0,63.9264,64.215,63.8874,64.1214,7731300.0
2007-05-21 10:30:00,82.21,82.72,82.19,82.66,5231200.0,64.1214,64.5192,64.1058,64.4724,5231200.0
2007-05-21 11:00:00,82.66,82.68,82.54,82.59,2037700.0,64.4724,64.488,64.3788,64.4178,2037700.0
2007-05-21 11:30:00,82.58,83.0,82.51,82.96,4295200.0,64.41,64.7376,64.3554,64.7064,4295200.0
2007-05-21 12:00:00,82.96,83.23,81.12,83.0,6559300.0,64.7064,64.917,63.2712,64.7376,6559300.0
2007-05-21 12:30:00,82.99,83.12,82.86,82.92,1035600.0,64.7298,64.8312,64.6284,64.6752,1035600.0
2007-05-21 13:00:00,82.92,83.01,82.88,82.93,908500.0,64.6752,64.7454,64.644,64.683,908500.0
2007-05-21 13:30:00,82.93,82.93,82.71,82.82,1040100.0,64.683,64.683,64.5114,64.5972,1040100.0
2007-05-21 14:00:00,82.82,82.95,82.66,82.85,1088700.0,64.5972,64.6986,64.4724,64.6206,1088700.0
2007-05-21 14:30:00,82.86,83.11,82.8,82.87,2452100.0,64.6284,64.8234,64.5816,64.6362,2452100.0
2007-05-21 15:00:00,82.86,82.87,82.54,82.57,2841300.0,64.6284,64.6362,64.3788,64.4022,2841300.0
2007-05-21 15:30:00,82.57,82.88,82.4,82.81,4351500.0,64.4022,64.644,64.2696,64.5894,4351500.0
2007-05-21 16:00:00,82.8,82.85,82.6,82.76,444900.0,64.5816,64.6206,64.4256,64.5504,444900.0
2007-05-22 09:30:00,82.81,83.0,82.62,82.81,5122700.0,64.5894,64.7376,64.4412,64.5894,5122700.0
2007-05-22 10:00:00,82.82,83.13,82.73,83.05,5150500.0,64.5972,64.839,64.527,64.7766,5150500.0
2007-05-22 10:30:00,83.06,83.14,82.92,83.0,3785300.0,64.7844,64.8468,64.6752,64.7376,3785300.0
2007-05-22 11:00:00,83.0,83.0,82.87,82.98,1333400.0,64.7376,64.7376,64.6362,64.722,1333400.0
2007-05-22 11:30:00,82.97,83.0,82.71,82.75,2602000.0,64.7142,64.7376,64.5114,64.5426,2602000.0
2007-05-22 12:00:00,82.74,82.94,82.72,82.92,1321000.0,64.5348,64.6908,64.5192,64.6752,1321000.0
2007-05-22 12:30:00,82.93,83.19,82.91,83.16,4148200.0,64.683,64.8858,64.6674,64.8624,4148200.0
2007-05-22 13:00:00,83.16,83.32,83.05,83.16,11005800.0,64.8624,64.9872,64.7766,64.8624,11005800.0
2007-05-22 13:30:00,83.16,83.41,83.15,83.34,2762700.0,64.8624,65.0574,64.8546,65.0028,2762700.0
2007-05-22 14:00:00,83.35,83.62,83.31,83.44,5323100.0,65.0106,65.2212,64.9794,65.0808,5323100.0
2007-05-22 14:30:00,83.44,83.56,83.36,83.48,5785900.0,65.0808,65.1744,65.0184,65.112,5785900.0
2007-05-22 15:00:00,83.48,83.55,83.38,83.5,3419000.0,65.112,65.1666,65.034,65.1276,3419000.0
2007-05-22 15:30:00,83.5,83.64,83.38,83.42,6806400.0,65.1276,65.2368,65.034,65.0652,6806400.0
2007-05-22 16:00:00,83.42,83.48,83.31,83.31,1917100.0,65.0652,65.112,64.9794,64.9794,1917100.0
2007-05-23 09:30:00,83.55,83.8,83.34,83.72,9634600.0,65.1666,65.3615,65.0028,65.2992,9634600.0
2007-05-23 10:00:00,83.72,84.06,83.7,83.86,6068100.0,65.2992,65.5643,65.2836,65.4083,6068100.0
2007-05-23 10:30:00,83.86,84.1,83.79,83.95,3947900.0,65.4083,65.5955,65.3537,65.4785,3947900.0
2007-05-23 11:00:00,83.94,84.01,83.81,83.91,2173000.0,65.4707,65.5253,65.3693,65.4473,2173000.0
2007-05-23 11:30:00,83.91,83.92,83.74,83.74,1268400.0,65.4473,65.4551,65.3148,65.3148,1268400.0
2007-05-23 12:00:00,83.74,83.86,83.7,83.84,1726000.0,65.3148,65.4083,65.2836,65.3927,1726000.0
2007-05-23 12:30:00,83.84,83.89,83.8,83.87,1043300.0,65.3927,65.4317,65.3615,65.4161,1043300.0
2007-05-23 13:00:00,83.88,84.0,83.85,83.93,1348600.0,65.4239,65.5175,65.4005,65.4629,1348600.0
2007-05-23 13:30:00,83.94,83.96,83.72,83.75,1816800.0,65.4707,65.4863,65.2992,65.3226,1816800.0
2007-05-23 14:00:00,83.75,83.9,83.12,83.19,7819200.0,65.3226,65.4395,64.8312,64.8858,7819200.0
2007-05-23 14:30:00,83.19,83.54,83.14,83.48,6353000.0,64.8858,65.1588,64.8468,65.112,6353000.0
2007-05-23 15:00:00,83.48,83.53,83.3,83.38,3443000.0,65.112,65.151,64.9716,65.034,3443000.0
2007-05-23 15:30:00,83.38,83.46,82.98,83.05,8035500.0,65.034,65.0964,64.722,64.7766,8035500.0
2007-05-23 16:00:00,83.05,83.21,82.97,83.07,1703700.0,64.7766,64.9014,64.7142,64.7922,1703700.0
2007-05-24 09:30:00,82.98,83.22,82.79,83.15,5952200.0,64.722,64.9092,64.5738,64.8546,5952200.0
2007-05-24 10:00:00,83.15,83.56,83.15,83.39,9482100.0,64.8546,65.1744,64.8546,65.0418,9482100.0
2007-05-24 10:30:00,83.4,83.5,82.59,82.64,6307200.0,65.0496,65.1276,64.4178,64.4568,6307200.0
2007-05-24 11:00:00,82.65,82.82,82.07,82.13,10737000.0,64.4646,64.5972,64.0122,64.059,10737000.0
2007-05-24 11:30:00,82.14,82.5,82.03,82.35,8782000.0,64.0668,64.3476,63.981,64.2306,8782000.0
2007-05-24 12:00:00,82.34,82.38,81.96,82.04,7036700.0,64.2228,64.254,63.9264,63.9888,7036700.0
2007-05-24 12:30:00,82.05,82.08,81.75,82.02,6088400.0,63.9966,64.02,63.7626,63.9732,6088400.0
2007-05-24 13:00:00,82.02,82.27,81.84,82.18,3896400.0,63.9732,64.1682,63.8328,64.098,3896400.0
2007-05-24 13:30:00,82.18,82.25,81.95,82.24,2776300.0,64.098,64.1526,63.9186,64.1448,2776300.0
2007-05-24 14:00:00,82.23,82.3,81.86,82.03,4790000.0,64.137,64.1916,63.8484,63.981,4790000.0
2007-05-24 14:30:00,82.03,82.05,81.73,81.85,4706200.0,63.981,63.9966,63.747,63.8406,4706200.0
2007-05-24 15:00:00,81.86,82.0,81.67,81.77,5288500.0,63.8484,63.9576,63.7002,63.7782,5288500.0
2007-05-24 15:30:00,81.76,81.85,81.56,81.83,8864000.0,63.7704,63.8406,63.6144,63.825,8864000.0
2007-05-24 16:00:00,81.84,82.0,81.73,82.0,999600.0,63.8328,63.9576,63.747,63.9576,999600.0
2007-05-25 09:30:00,82.24,82.48,82.13,82.32,6696700.0,64.1448,64.332,64.059,64.2072,6696700.0
2007-05-25 10:00:00,82.32,82.53,82.1,82.38,8479700.0,64.2072,64.371,64.0356,64.254,8479700.0
2007-05-25 10:30:00,82.38,82.71,82.37,82.55,3633800.0,64.254,64.5114,64.2462,64.3866,3633800.0
2007-05-25 11:00:00,82.55,84.43,82.32,82.34,2913500.0,64.3866,65.8529,64.2072,64.2228,2913500.0
2007-05-25 11:30:00,82.34,82.49,82.28,82.4,1590100.0,64.2228,64.3398,64.176,64.2696,1590100.0
2007-05-25 12:00:00,82.4,82.41,82.13,82.14,2085100.0,64.2696,64.2774,64.059,64.0668,2085100.0
2007-05-25 12:30:00,82.25,82.25,82.12,82.18,1722300.0,64.1526,64.1526,64.0512,64.098,1722300.0
2007-05-25 13:00:00,82.19,82.41,82.19,82.29,1028200.0,64.1058,64.2774,64.1058,64.1838,1028200.0
2007-05-25 13:30:00,82.29,82.4,82.15,82.2,1687100.0,64.1838,64.2696,64.0746,64.1136,1687100.0
2007-05-25 14:00:00,82.19,82.3,82.04,82.13,2022700.0,64.1058,64.1916,63.9888,64.059,2022700.0
2007-05-25 14:30:00,82.13,82.45,82.13,82.4,2767800.0,64.059,64.3086,64.059,64.2696,2767800.0
2007-05-25 15:00:00,82.4,82.5,82.35,82.36,1941700.0,64.2696,64.3476,64.2306,64.2384,1941700.0
2007-05-25 15:30:00,82.36,82.55,82.35,82.53,3596600.0,64.2384,64.3866,64.2306,64.371,3596600.0
2007-05-25 16:00:00,82.54,82.59,82.45,82.53,631000.0,64.3788,64.4178,64.3086,64.371,631000.0
2007-05-29 09:30:00,82.78,83.2,82.72,83.13,5554100.0,64.566,64.8936,64.5192,64.839,5554100.0
2007-05-29 10:00:00,83.13,83.32,82.87,83.1,6838600.0,64.839,64.9872,64.6362,64.8156,6838600.0
2007-05-29 10:30:00,83.1,83.28,83.06,83.18,2836700.0,64.8156,64.956,64.7844,64.878,2836700.0
2007-05-29 11:00:00,83.19,83.25,83.08,83.22,3070700.0,64.8858,64.9326,64.8,64.9092,3070700.0
2007-05-29 11:30:00,83.22,83.39,83.06,83.07,2774100.0,64.9092,65.0418,64.7844,64.7922,2774100.0
2007-05-29 12:00:00,83.06,83.06,82.84,82.85,4651400.0,64.7844,64.7844,64.6128,64.6206,4651400.0
2007-05-29 12:30:00,82.86,82.98,82.81,82.95,3899500.0,64.6284,64.722,64.5894,64.6986,3899500.0
2007-05-29 13:00:00,82.96,83.09,82.79,82.93,8008600.0,64.7064,64.8078,64.5738,64.683,8008600.0
2007-05-29 13:30:00,82.94,82.94,82.72,82.89,4856500.0,64.6908,64.6908,64.5192,64.6518,4856500.0
2007-05-29 14:00:00,82.89,82.98,82.79,82.86,2073000.0,64.6518,64.722,64.5738,64.6284,2073000.0
2007-05-29 14:30:00,82.86,82.97,82.76,82.96,3416600.0,64.6284,64.7142,64.5504,64.7064,3416600.0
2007-05-29 15:00:00,82.96,83.14,82.94,83.01,3808500.0,64.7064,64.8468,64.6908,64.7454,3808500.0
2007-05-29 15:30:00,83.02,83.25,82.97,83.22,3872200.0,64.7532,64.9326,64.7142,64.9092,3872200.0
2007-05-29 16:00:00,83.22,83.32,83.15,83.29,1605400.0,64.9092,64.9872,64.8546,64.9638,1605400.0
2007-05-30 09:30:00,82.64,83.0,82.43,82.96,7981100.0,64.4568,64.7376,64.293,64.7064,7981100.0
2007-05-30 10:00:00,82.96,83.16,82.7,82.98,5330100.0,64.7064,64.8624,64.5036,64.722,5330100.0
2007-05-30 10:30:00,82.98,83.05,82.81,82.83,8456100.0,64.722,64.7766,64.5894,64.605,8456100.0
2007-05-30 11:00:00,82.84,83.09,82.8,83.03,3642800.0,64.6128,64.8078,64.5816,64.761,3642800.0
2007-05-30 11:30:00,83.06,83.15,83.0,83.06,2528600.0,64.7844,64.8546,64.7376,64.7844,2528600.0
2007-05-30 12:00:00,83.06,83.41,83.04,83.39,3015400.0,64.7844,65.0574,64.7688,65.0418,3015400.0
2007-05-30 12:30:00,83.38,83.44,83.27,83.31,1508500.0,65.034,65.0808,64.9482,64.9794,1508500.0
2007-05-30 13:00:00,83.3,83.5,83.29,83.45,2026500.0,64.9716,65.1276,64.9638,65.0886,2026500.0
2007-05-30 13:30:00,83.45,83.48,83.25,83.36,2467900.0,65.0886,65.112,64.9326,65.0184,2467900.0
2007-05-30 14:00:00,83.36,83.58,83.11,83.54,6382500.0,65.0184,65.19,64.8234,65.1588,6382500.0
2007-05-30 14:30:00,83.54,83.66,83.46,83.62,3372700.0,65.1588,65.2524,65.0964,65.2212,3372700.0
2007-05-30 15:00:00,83.6,83.69,83.51,83.62,3735900.0,65.2056,65.2758,65.1354,65.2212,3735900.0
2007-05-30 15:30:00,83.63,83.83,83.58,83.83,8153200.0,65.229,65.3849,65.19,65.3849,8153200.0
2007-05-30 16:00:00,83.83,83.85,83.75,83.81,1621200.0,65.3849,65.4005,65.3226,65.3693,1621200.0
2007-05-31 09:30:00,83.99,84.39,83.94,84.35,8128400.0,65.5097,65.8217,65.4707,65.7905,8128400.0
2007-05-31 10:00:00,84.35,84.45,84.08,84.18,9013200.0,65.7905,65.8685,65.5799,65.6579,9013200.0
2007-05-31 10:30:00,84.17,84.37,84.13,84.27,5418100.0,65.6501,65.8061,65.6189,65.7281,5418100.0
2007-05-31 11:00:00,84.27,84.28,83.9,83.94,6403500.0,65.7281,65.7359,65.4395,65.4707,6403500.0
2007-05-31 11:30:00,83.95,84.2,83.92,84.15,1749200.0,65.4785,65.6735,65.4551,65.6345,1749200.0
2007-05-31 12:00:00,84.14,84.3,84.07,84.29,1756200.0,65.6267,65.7515,65.5721,65.7437,1756200.0
2007-05-31 12:30:00,84.28,84.34,84.16,84.2,2864100.0,65.7359,65.7827,65.6423,65.6735,2864100.0
2007-05-31 13:00:00,84.21,84.26,83.86,83.92,2937500.0,65.6813,65.7203,65.4083,65.4551,2937500.0
2007-05-31 13:30:00,83.93,84.05,83.78,83.98,4337000.0,65.4629,65.5565,65.3459,65.5019,4337000.0
2007-05-31 14:00:00,83.98,84.2,83.98,84.14,2616000.0,65.5019,65.6735,65.5019,65.6267,2616000.0
2007-05-31 14:30:00,84.14,84.2,84.0,84.03,5689600.0,65.6267,65.6735,65.5175,65.5409,5689600.0
2007-05-31 15:00:00,84.03,84.12,83.9,83.91,4112600.0,65.5409,65.6111,65.4395,65.4473,4112600.0
2007-05-31 15:30:00,83.91,84.15,83.88,84.06,8056000.0,65.4473,65.6345,65.4239,65.5643,8056000.0
2007-05-31 16:00:00,84.06,84.26,84.01,84.19,2408000.0,65.5643,65.7203,65.5253,65.6657,2408000.0
2007-06-01 09:30:00,84.53,85.06,84.42,85.0,19012500.0,65.9309,66.3443,65.8451,66.2975,19012500.0
2007-06-01 10:00:00,85.0,85.17,84.77,84.8,9167400.0,66.2975,66.4301,66.1181,66.1415,9167400.0
2007-06-01 10:30:00,84.81,85.1,84.69,84.78,4496000.0,66.1493,66.3755,66.0557,66.1259,4496000.0
2007-06-01 11:00:00,84.77,84.93,84.73,84.8,3728600.0,66.1181,66.2429,66.0869,66.1415,3728600.0
2007-06-01 11:30:00,84.81,84.93,84.76,84.83,2214200.0,66.1493,66.2429,66.1103,66.1649,2214200.0
2007-06-01 12:00:00,84.82,84.84,84.41,84.52,6680900.0,66.1571,66.1727,65.8373,65.9231,6680900.0
2007-06-01 12:30:00,84.53,84.62,84.47,84.62,1555500.0,65.9309,66.0011,65.8841,66.0011,1555500.0
2007-06-01 13:00:00,84.61,84.78,84.5,84.74,1947400.0,65.9933,66.1259,65.9075,66.0947,1947400.0
2007-06-01 13:30:00,84.75,84.82,84.7,84.73,1647100.0,66.1025,66.1571,66.0635,66.0869,1647100.0
2007-06-01 14:00:00,84.73,84.77,84.56,84.62,1515100.0,66.0869,66.1181,65.9543,66.0011,1515100.0
2007-06-01 14:30:00,84.63,84.68,84.51,84.65,1723900.0,66.0089,66.0479,65.9153,66.0245,1723900.0
2007-06-01 15:00:00,84.65,84.7,84.54,84.67,1135300.0,66.0245,66.0635,65.9387,66.0401,1135300.0
2007-06-01 15:30:00,84.66,84.85,84.63,84.84,4494300.0,66.0323,66.1805,66.0089,66.1727,4494300.0
2007-06-01 16:00:00,84.85,84.86,84.7,84.7,2217700.0,66.1805,66.1883,66.0635,66.0635,2217700.0
2007-06-04 09:30:00,84.5,84.9,84.48,84.73,5005700.0,65.9075,66.2195,65.8919,66.0869,5005700.0
2007-06-04 10:00:00,84.73,84.97,84.64,84.76,4334400.0,66.0869,66.2741,66.0167,66.1103,4334400.0
2007-06-04 10:30:00,84.76,84.79,84.34,84.51,6249800.0,66.1103,66.1337,65.7827,65.9153,6249800.0
2007-06-04 11:00:00,84.51,84.78,84.5,84.77,5636700.0,65.9153,66.1259,65.9075,66.1181,5636700.0
2007-06-04 11:30:00,84.77,84.82,84.7,84.75,1910500.0,66.1181,66.1571,66.0635,66.1025,1910500.0
2007-06-04 12:00:00,84.75,84.79,84.63,84.75,1519000.0,66.1025,66.1337,66.0089,66.1025,1519000.0
2007-06-04 12:30:00,84.74,84.83,84.69,84.74,1952300.0,66.0947,66.1649,66.0557,66.0947,1952300.0
2007-06-04 13:00:00,84.74,84.81,84.62,84.69,2251700.0,66.0947,66.1493,66.0011,66.0557,2251700.0
2007-06-04 13:30:00,84.7,84.81,84.63,84.65,2391000.0,66.0635,66.1493,66.0089,66.0245,2391000.0
2007-06-04 14:00:00,84.64,84.79,84.63,84.68,2135200.0,66.0167,66.1337,66.0089,66.0479,2135200.0
2007-06-04 14:30:00,84.67,84.86,84.6,84.77,2429600.0,66.0401,66.1883,65.9855,66.1181,2429600.0
2007-06-04 15:00:00,84.77,84.96,84.77,84.92,1840600.0,66.1181,66.2663,66.1181,66.2351,1840600.0
2007-06-04 15:30:00,84.93,84.97,84.86,84.88,3817700.0,66.2429,66.2741,66.1883,66.2039,3817700.0
2007-06-04 16:00:00,84.88,84.9,84.75,84.83,2121100.0,66.2039,66.2195,66.1025,66.1649,2121100.0
2007-06-05 09:30:00,84.58,84.69,84.27,84.39,8693200.0,65.9699,66.0557,65.7281,65.8217,8693200.0
2007-06-05 10:00:00,84.38,84.56,84.2,84.41,6989000.0,65.8139,65.9543,65.6735,65.8373,6989000.0
2007-06-05 10:30:00,84.41,84.61,84.26,84.56,3851400.0,65.8373,65.9933,65.7203,65.9543,3851400.0
2007-06-05 11:00:00,84.56,84.72,84.49,84.56,4185200.0,65.9543,66.0791,65.8997,65.9543,4185200.0
2007-06-05 11:30:00,84.55,84.55,84.16,84.17,8889200.0,65.9465,65.9465,65.6423,65.6501,8889200.0
2007-06-05 12:00:00,84.16,84.2,83.9,83.97,8218600.0,65.6423,65.6735,65.4395,65.4941,8218600.0
2007-06-05 12:30:00,83.98,84.19,83.97,84.16,3603600.0,65.5019,65.6657,65.4941,65.6423,3603600.0
2007-06-05 13:00:00,84.16,84.26,83.97,84.0,4832100.0,65.6423,65.7203,65.4941,65.5175,4832100.0
2007-06-05 13:30:00,84.0,84.11,83.83,83.99,7817300.0,65.5175,65.6033,65.3849,65.5097,7817300.0
2007-06-05 14:00:00,83.99,84.22,83.93,84.12,4178200.0,65.5097,65.6891,65.4629,65.6111,4178200.0
2007-06-05 14:30:00,84.12,84.13,83.94,84.03,3532400.0,65.6111,65.6189,65.4707,65.5409,3532400.0
2007-06-05 15:00:00,84.02,84.2,83.99,84.17,3753300.0,65.5331,65.6735,65.5097,65.6501,3753300.0
2007-06-05 15:30:00,84.18,86.23,84.16,84.3,5492000.0,65.6579,67.2569,65.6423,65.7515,5492000.0
2007-06-05 16:00:00,84.29,84.45,84.23,84.45,696000.0,65.7437,65.8685,65.6969,65.8685,696000.0
2007-06-06 09:30:00,83.8,83.81,83.0,83.64,15761800.0,65.3615,65.3693,64.7376,65.2368,15761800.0
2007-06-06 10:00:00,83.63,83.68,83.37,83.65,8249100.0,65.229,65.268,65.0262,65.2446,8249100.0
2007-06-06 10:30:00,83.65,83.69,83.31,83.42,8310400.0,65.2446,65.2758,64.9794,65.0652,8310400.0
2007-06-06 11:00:00,83.42,83.6,83.36,83.5,2329800.0,65.0652,65.2056,65.0184,65.1276,2329800.0
2007-06-06 11:30:00,83.51,83.54,83.26,83.31,3804000.0,65.1354,65.1588,64.9404,64.9794,3804000.0
2007-06-06 12:00:00,83.3,83.54,83.29,83.46,3142700.0,64.9716,65.1588,64.9638,65.0964,3142700.0
2007-06-06 12:30:00,83.47,83.53,83.34,83.37,4330700.0,65.1042,65.151,65.0028,65.0262,4330700.0
2007-06-06 13:00:00,83.37,83.41,83.14,83.3,5206400.0,65.0262,65.0574,64.8468,64.9716,5206400.0
2007-06-06 13:30:00,83.3,83.44,83.24,83.44,3992400.0,64.9716,65.0808,64.9248,65.0808,3992400.0
2007-06-06 14:00:00,83.44,83.48,83.3,83.43,3103200.0,65.0808,65.112,64.9716,65.073,3103200.0
2007-06-06 14:30:00,83.43,83.61,82.53,83.46,4424300.0,65.073,65.2134,64.371,65.0964,4424300.0
2007-06-06 15:00:00,83.47,83.68,83.36,83.56,8176900.0,65.1042,65.268,65.0184,65.1744,8176900.0
2007-06-06 15:30:00,83.56,83.72,83.51,83.52,6083100.0,65.1744,65.2992,65.1354,65.1432,6083100.0
2007-06-06 16:00:00,83.52,84.46,83.42,83.48,2780500.0,65.1432,65.8763,65.0652,65.112,2780500.0
2007-06-07 09:30:00,83.26,83.37,82.98,83.32,13343300.0,64.9404,65.0262,64.722,64.9872,13343300.0
2007-06-07 10:00:00,83.33,83.45,83.04,83.08,8979700.0,64.995,65.0886,64.7688,64.8,8979700.0
2007-06-07 10:30:00,83.08,83.26,82.9,83.0,6784600.0,64.8,64.9404,64.6596,64.7376,6784600.0
2007-06-07 11:00:00,83.01,83.03,82.52,82.71,12722700.0,64.7454,64.761,64.3632,64.5114,12722700.0
2007-06-07 11:30:00,82.71,82.8,82.65,82.68,4926600.0,64.5114,64.5816,64.4646,64.488,4926600.0
2007-06-07 12:00:00,82.67,82.86,82.6,82.84,3558800.0,64.4802,64.6284,64.4256,64.6128,3558800.0
2007-06-07 12:30:00,82.84,82.85,82.27,82.44,8158400.0,64.6128,64.6206,64.1682,64.3008,8158400.0
2007-06-07 13:00:00,82.44,82.52,82.17,82.19,7135700.0,64.3008,64.3632,64.0902,64.1058,7135700.0
2007-06-07 13:30:00,82.19,82.3,81.93,82.15,12725400.0,64.1058,64.1916,63.903,64.0746,12725400.0
2007-06-07 14:00:00,82.16,82.23,81.93,82.14,7067200.0,64.0824,64.137,63.903,64.0668,7067200.0
2007-06-07 14:30:00,82.14,82.43,82.05,82.34,5119400.0,64.0668,64.293,63.9966,64.2228,5119400.0
2007-06-07 15:00:00,82.34,82.67,82.26,82.43,7357000.0,64.2228,64.4802,64.1604,64.293,7357000.0
2007-06-07 15:30:00,82.43,82.51,81.97,82.02,9533700.0,64.293,64.3554,63.9342,63.9732,9533700.0
2007-06-07 16:00:00,82.01,82.06,81.78,81.8,2743700.0,63.9654,64.0044,63.786,63.8016,2743700.0
2007-06-08 09:30:00,81.87,82.28,81.66,82.18,15798000.0,63.8562,64.176,63.6924,64.098,15798000.0
2007-06-08 10:00:00,82.18,82.44,81.84,82.37,13240500.0,64.098,64.3008,63.8328,64.2462,13240500.0
2007-06-08 10:30:00,82.37,82.53,82.21,82.39,4561800.0,64.2462,64.371,64.1214,64.2618,4561800.0
2007-06-08 11:00:00,82.4,82.41,82.12,82.29,4903600.0,64.2696,64.2774,64.0512,64.1838,4903600.0
2007-06-08 11:30:00,82.27,82.44,82.23,82.35,3727600.0,64.1682,64.3008,64.137,64.2306,3727600.0
2007-06-08 12:00:00,82.35,82.43,82.27,82.31,2113700.0,64.2306,64.293,64.1682,64.1994,2113700.0
2007-06-08 12:30:00,82.31,82.34,82.13,82.24,2622500.0,64.1994,64.2228,64.059,64.1448,2622500.0
2007-06-08 13:00:00,82.24,82.37,82.16,82.37,848900.0,64.1448,64.2462,64.0824,64.2462,848900.0
2007-06-08 13:30:00,82.38,82.64,82.33,82.5,4880000.0,64.254,64.4568,64.215,64.3476,4880000.0
2007-06-08 14:00:00,82.48,83.02,82.48,82.9,7204300.0,64.332,64.7532,64.332,64.6596,7204300.0
2007-06-08 14:30:00,82.9,82.91,82.7,82.76,4515900.0,64.6596,64.6674,64.5036,64.5504,4515900.0
2007-06-08 15:00:00,82.76,82.89,82.74,82.77,2383400.0,64.5504,64.6518,64.5348,64.5582,2383400.0
2007-06-08 15:30:00,82.77,83.14,82.77,82.97,10219700.0,64.5582,64.8468,64.5582,64.7142,10219700.0
2007-06-08 16:00:00,82.97,83.03,82.8,82.88,2101800.0,64.7142,64.761,64.5816,64.644,2101800.0
2007-06-11 09:30:00,82.74,82.97,82.44,82.94,8411300.0,64.5348,64.7142,64.3008,64.6908,8411300.0
2007-06-11 10:00:00,82.92,82.92,82.42,82.44,8233100.0,64.6752,64.6752,64.2852,64.3008,8233100.0
2007-06-11 10:30:00,82.45,82.6,82.33,82.6,4342700.0,64.3086,64.4256,64.215,64.4256,4342700.0
2007-06-11 11:00:00,82.6,82.82,82.4,82.71,4053600.0,64.4256,64.5972,64.2696,64.5114,4053600.0
2007-06-11 11:30:00,82.7,82.9,82.68,82.86,2754900.0,64.5036,64.6596,64.488,64.6284,2754900.0
2007-06-11 12:00:00,82.86,82.91,82.74,82.77,1526500.0,64.6284,64.6674,64.5348,64.5582,1526500.0
2007-06-11 12:30:00,82.78,83.18,82.74,83.11,4085900.0,64.566,64.878,64.5348,64.8234,4085900.0
2007-06-11 13:00:00,83.11,83.27,83.04,83.21,3528400.0,64.8234,64.9482,64.7688,64.9014,3528400.0
2007-06-11 13:30:00,83.21,83.22,83.0,83.03,2134200.0,64.9014,64.9092,64.7376,64.761,2134200.0
2007-06-11 14:00:00,83.02,83.18,83.0,83.08,2803600.0,64.7532,64.878,64.7376,64.8,2803600.0
2007-06-11 14:30:00,83.09,83.09,82.85,82.9,3919900.0,64.8078,64.8078,64.6206,64.6596,3919900.0
2007-06-11 15:00:00,82.9,83.06,82.8,83.03,2628000.0,64.6596,64.7844,64.5816,64.761,2628000.0
2007-06-11 15:30:00,83.03,83.04,82.64,82.85,6464900.0,64.761,64.7688,64.4568,64.6206,6464900.0
2007-06-11 16:00:00,82.85,82.92,82.8,82.91,954900.0,64.6206,64.6752,64.5816,64.6674,954900.0
2007-06-12 09:30:00,82.33,82.49,82.18,82.19,6688700.0,64.215,64.3398,64.098,64.1058,6688700.0
2007-06-12 10:00:00,82.18,82.23,81.69,81.79,13444500.0,64.098,64.137,63.7158,63.7938,13444500.0
2007-06-12 10:30:00,81.8,82.01,81.79,81.93,6016200.0,63.8016,63.9654,63.7938,63.903,6016200.0
2007-06-12 11:00:00,81.96,82.2,81.74,82.0,4819100.0,63.9264,64.1136,63.7548,63.9576,4819100.0
2007-06-12 11:30:00,82.0,82.18,81.95,82.13,3702400.0,63.9576,64.098,63.9186,64.059,3702400.0
2007-06-12 12:00:00,82.13,82.15,81.9,82.05,4720200.0,64.059,64.0746,63.8796,63.9966,4720200.0
2007-06-12 12:30:00,82.04,82.06,81.93,81.95,2485800.0,63.9888,64.0044,63.903,63.9186,2485800.0
2007-06-12 13:00:00,81.95,82.14,81.83,82.06,4688300.0,63.9186,64.0668,63.825,64.0044,4688300.0
2007-06-12 13:30:00,82.07,82.5,82.01,82.49,5052100.0,64.0122,64.3476,63.9654,64.3398,5052100.0
2007-06-12 14:00:00,82.49,82.83,82.18,82.22,10668000.0,64.3398,64.605,64.098,64.1292,10668000.0
2007-06-12 14:30:00,82.59,82.59,81.94,82.15,6614500.0,64.4178,64.4178,63.9108,64.0746,6614500.0
2007-06-12 15:00:00,82.16,82.2,81.58,81.75,11785900.0,64.0824,64.1136,63.63,63.7626,11785900.0
2007-06-12 15:30:00,81.75,81.8,81.0,81.57,16159800.0,63.7626,63.8016,63.1776,63.6222,16159800.0
2007-06-12 16:00:00,81.58,81.62,81.46,81.46,1467200.0,63.63,63.6612,63.5364,63.5364,1467200.0
2007-06-13 09:30:00,81.89,82.05,81.8,81.98,9174600.0,63.8718,63.9966,63.8016,63.942,9174600.0
2007-06-13 10:00:00,81.98,82.36,81.74,82.26,14683000.0,63.942,64.2384,63.7548,64.1604,14683000.0
2007-06-13 10:30:00,82.27,82.36,82.16,82.24,4157100.0,64.1682,64.2384,64.0824,64.1448,4157100.0
2007-06-13 11:00:00,82.22,82.29,82.05,82.07,2655600.0,64.1292,64.1838,63.9966,64.0122,2655600.0
2007-06-13 11:30:00,82.07,82.28,82.05,82.25,1847000.0,64.0122,64.176,63.9966,64.1526,1847000.0
2007-06-13 12:00:00,82.25,82.31,82.13,82.18,2515800.0,64.1526,64.1994,64.059,64.098,2515800.0
2007-06-13 12:30:00,82.18,82.44,82.14,82.24,2972700.0,64.098,64.3008,64.0668,64.1448,2972700.0
2007-06-13 13:00:00,82.24,82.29,82.07,82.13,3712100.0,64.1448,64.1838,64.0122,64.059,3712100.0
2007-06-13 13:30:00,82.12,82.3,82.08,82.24,2590600.0,64.0512,64.1916,64.02,64.1448,2590600.0
2007-06-13 14:00:00,82.23,82.87,82.23,82.77,14594200.0,64.137,64.6362,64.137,64.5582,14594200.0
2007-06-13 14:30:00,82.77,82.97,82.71,82.91,4797900.0,64.5582,64.7142,64.5114,64.6674,4797900.0
2007-06-13 15:00:00,82.91,82.94,82.53,82.61,8758900.0,64.6674,64.6908,64.371,64.4334,8758900.0
2007-06-13 15:30:00,82.61,82.9,82.58,82.71,9131400.0,64.4334,64.6596,64.41,64.5114,9131400.0
2007-06-13 16:00:00,82.71,82.8,82.56,82.58,2126700.0,64.5114,64.5816,64.3944,64.41,2126700.0
2007-06-14 09:30:00,82.88,83.51,82.88,83.48,12502500.0,64.644,65.1354,64.644,65.112,12502500.0
2007-06-14 10:00:00,83.48,83.48,83.29,83.36,4727000.0,65.112,65.112,64.9638,65.0184,4727000.0
2007-06-14 10:30:00,83.37,83.67,83.24,83.4,7284300.0,65.0262,65.2602,64.9248,65.0496,7284300.0
2007-06-14 11:00:00,83.4,83.45,83.24,83.34,4140000.0,65.0496,65.0886,64.9248,65.0028,4140000.0
2007-06-14 11:30:00,83.34,83.41,83.05,83.15,5255800.0,65.0028,65.0574,64.7766,64.8546,5255800.0
2007-06-14 12:00:00,83.15,83.36,83.1,83.29,2988100.0,64.8546,65.0184,64.8156,64.9638,2988100.0
2007-06-14 12:30:00,83.29,83.37,83.28,83.3,1516500.0,64.9638,65.0262,64.956,64.9716,1516500.0
2007-06-14 13:00:00,83.29,83.38,83.17,83.23,1324600.0,64.9638,65.034,64.8702,64.917,1324600.0
2007-06-14 13:30:00,83.22,83.29,83.12,83.21,3490300.0,64.9092,64.9638,64.8312,64.9014,3490300.0
2007-06-14 14:00:00,83.2,83.29,83.1,83.26,2201300.0,64.8936,64.9638,64.8156,64.9404,2201300.0
2007-06-14 14:30:00,83.26,83.37,82.17,83.18,4237500.0,64.9404,65.0262,64.0902,64.878,4237500.0
2007-06-14 15:00:00,83.17,83.33,83.16,83.19,3581000.0,64.8702,64.995,64.8624,64.8858,3581000.0
2007-06-14 15:30:00,83.19,83.33,83.07,83.2,8070700.0,64.8858,64.995,64.7922,64.8936,8070700.0
2007-06-14 16:00:00,83.2,83.32,83.18,83.32,1933300.0,64.8936,64.9872,64.878,64.9872,1933300.0
2007-06-15 09:30:00,84.29,84.61,84.29,84.33,16377900.0,65.7437,65.9933,65.7437,65.7749,16377900.0
2007-06-15 10:00:00,84.33,84.77,84.21,84.42,5600600.0,65.7749,66.1181,65.6813,65.8451,5600600.0
2007-06-15 10:30:00,84.43,84.65,84.42,84.56,7113700.0,65.8529,66.0245,65.8451,65.9543,7113700.0
2007-06-15 11:00:00,84.56,84.69,84.47,84.49,4031400.0,65.9543,66.0557,65.8841,65.8997,4031400.0
2007-06-15 11:30:00,84.49,84.61,84.42,84.46,4127900.0,65.8997,65.9933,65.8451,65.8763,4127900.0
2007-06-15 12:00:00,84.46,84.56,84.26,84.27,6278500.0,65.8763,65.9543,65.7203,65.7281,6278500.0
2007-06-15 12:30:00,84.27,84.35,84.19,84.27,3162700.0,65.7281,65.7905,65.6657,65.7281,3162700.0
2007-06-15 13:00:00,84.27,84.31,84.13,84.28,3634500.0,65.7281,65.7593,65.6189,65.7359,3634500.0
2007-06-15 13:30:00,84.27,84.35,84.23,84.32,2119400.0,65.7281,65.7905,65.6969,65.7671,2119400.0
2007-06-15 14:00:00,84.32,84.34,84.06,84.22,4071400.0,65.7671,65.7827,65.5643,65.6891,4071400.0
2007-06-15 14:30:00,84.23,84.4,84.2,84.39,2488900.0,65.6969,65.8295,65.6735,65.8217,2488900.0
2007-06-15 15:00:00,84.39,84.46,84.3,84.35,2748900.0,65.8217,65.8763,65.7515,65.7905,2748900.0
2007-06-15 15:30:00,84.35,84.38,84.23,84.3,5058000.0,65.7905,65.8139,65.6969,65.7515,5058000.0
2007-06-15 16:00:00,84.31,84.36,84.27,84.35,1648300.0,65.7593,65.7983,65.7281,65.7905,1648300.0
2007-06-18 09:30:00,84.59,84.62,84.13,84.2,8112300.0,65.9777,66.0011,65.6189,65.6735,8112300.0
2007-06-18 10:00:00,84.2,84.2,83.7,83.87,10134700.0,65.6735,65.6735,65.2836,65.4161,10134700.0
2007-06-18 10:30:00,83.87,84.16,83.84,84.13,3779600.0,65.4161,65.6423,65.3927,65.6189,3779600.0
2007-06-18 11:00:00,84.13,84.29,84.0,84.22,2759100.0,65.6189,65.7437,65.5175,65.6891,2759100.0
2007-06-18 11:30:00,84.22,84.26,84.12,84.13,971500.0,65.6891,65.7203,65.6111,65.6189,971500.0
2007-06-18 12:00:00,84.14,84.24,84.03,84.16,1967500.0,65.6267,65.7047,65.5409,65.6423,1967500.0
2007-06-18 12:30:00,84.16,84.41,84.16,84.33,3120300.0,65.6423,65.8373,65.6423,65.7749,3120300.0
2007-06-18 13:00:00,84.33,84.42,84.2,84.34,1238100.0,65.7749,65.8451,65.6735,65.7827,1238100.0
2007-06-18 13:30:00,84.33,84.39,84.05,84.13,2418300.0,65.7749,65.8217,65.5565,65.6189,2418300.0
2007-06-18 14:00:00,84.13,84.25,84.03,84.21,2151400.0,65.6189,65.7125,65.5409,65.6813,2151400.0
2007-06-18 14:30:00,84.21,84.22,84.0,84.18,3126900.0,65.6813,65.6891,65.5175,65.6579,3126900.0
2007-06-18 15:00:00,84.18,84.25,84.09,84.14,3374700.0,65.6579,65.7125,65.5877,65.6267,3374700.0
2007-06-18 15:30:00,84.14,84.31,84.08,84.22,6048100.0,65.6267,65.7593,65.5799,65.6891,6048100.0
2007-06-18 16:00:00,84.22,84.24,84.14,84.2,719100.0,65.6891,65.7047,65.6267,65.6735,719100.0
2007-06-19 09:30:00,83.81,83.91,83.55,83.64,6505600.0,65.3693,65.4473,65.1666,65.2368,6505600.0
2007-06-19 10:00:00,83.63,83.82,83.49,83.8,3793800.0,65.229,65.3771,65.1198,65.3615,3793800.0
2007-06-19 10:30:00,83.81,84.08,83.8,84.02,4232100.0,65.3693,65.5799,65.3615,65.5331,4232100.0
2007-06-19 11:00:00,84.02,84.05,83.84,83.85,3584500.0,65.5331,65.5565,65.3927,65.4005,3584500.0
2007-06-19 11:30:00,83.86,83.95,83.75,83.91,1838800.0,65.4083,65.4785,65.3226,65.4473,1838800.0
2007-06-19 12:00:00,83.91,84.22,83.91,84.09,3894900.0,65.4473,65.6891,65.4473,65.5877,3894900.0
2007-06-19 12:30:00,84.09,84.32,84.08,84.31,2345900.0,65.5877,65.7671,65.5799,65.7593,2345900.0
2007-06-19 13:00:00,84.31,84.41,84.15,84.27,5074100.0,65.7593,65.8373,65.6345,65.7281,5074100.0
2007-06-19 13:30:00,84.27,84.31,84.2,84.27,4502500.0,65.7281,65.7593,65.6735,65.7281,4502500.0
2007-06-19 14:00:00,84.27,84.29,84.1,84.14,5178900.0,65.7281,65.7437,65.5955,65.6267,5178900.0
2007-06-19 14:30:00,84.15,84.21,84.07,84.18,3536800.0,65.6345,65.6813,65.5721,65.6579,3536800.0
2007-06-19 15:00:00,84.18,84.37,84.17,84.27,4632400.0,65.6579,65.8061,65.6501,65.7281,4632400.0
2007-06-19 15:30:00,84.27,84.51,84.24,84.39,8436300.0,65.7281,65.9153,65.7047,65.8217,8436300.0
2007-06-19 16:00:00,84.39,84.48,84.33,84.4,2683000.0,65.8217,65.8919,65.7749,65.8295,2683000.0
2007-06-20 09:30:00,84.58,84.66,84.25,84.26,7752200.0,65.9699,66.0323,65.7125,65.7203,7752200.0
2007-06-20 10:00:00,84.26,84.36,84.04,84.23,7490900.0,65.7203,65.7983,65.5487,65.6969,7490900.0
2007-06-20 10:30:00,84.23,84.5,84.23,84.49,4050100.0,65.6969,65.9075,65.6969,65.8997,4050100.0
2007-06-20 11:00:00,84.49,84.49,84.12,84.21,4358100.0,65.8997,65.8997,65.6111,65.6813,4358100.0
2007-06-20 11:30:00,84.2,84.2,83.89,83.97,6047800.0,65.6735,65.6735,65.4317,65.4941,6047800.0
2007-06-20 12:00:00,83.98,84.1,83.81,84.07,3596700.0,65.5019,65.5955,65.3693,65.5721,3596700.0
2007-06-20 12:30:00,84.06,84.11,84.0,84.07,1737000.0,65.5643,65.6033,65.5175,65.5721,1737000.0
2007-06-20 13:00:00,84.07,84.08,83.65,83.74,6506700.0,65.5721,65.5799,65.2446,65.3148,6506700.0
2007-06-20 13:30:00,83.74,83.92,83.72,83.89,3202200.0,65.3148,65.4551,65.2992,65.4317,3202200.0
2007-06-20 14:00:00,83.89,84.03,83.71,83.79,4592800.0,65.4317,65.5409,65.2914,65.3537,4592800.0
2007-06-20 14:30:00,83.79,83.93,83.59,83.8,4964000.0,65.3537,65.4629,65.1978,65.3615,4964000.0
2007-06-20 15:00:00,83.8,83.81,83.47,83.48,6146900.0,65.3615,65.3693,65.1042,65.112,6146900.0
2007-06-20 15:30:00,83.47,83.49,83.05,83.09,15251600.0,65.1042,65.1198,64.7766,64.8078,15251600.0
2007-06-20 16:00:00,83.09,83.15,82.98,83.0,2728500.0,64.8078,64.8546,64.722,64.7376,2728500.0
2007-06-21 09:30:00,82.82,83.08,82.38,82.41,14526600.0,64.5972,64.8,64.254,64.2774,14526600.0
2007-06-21 10:00:00,82.4,83.2,82.32,83.05,15240400.0,64.2696,64.8936,64.2072,64.7766,15240400.0
2007-06-21 10:30:00,83.05,83.39,82.81,83.26,12030500.0,64.7766,65.0418,64.5894,64.9404,12030500.0
2007-06-21 11:00:00,83.27,83.33,82.9,83.07,6891500.0,64.9482,64.995,64.6596,64.7922,6891500.0
2007-06-21 11:30:00,83.08,83.11,82.7,82.83,6691100.0,64.8,64.8234,64.5036,64.605,6691100.0
2007-06-21 12:00:00,82.82,83.06,82.73,82.89,3229300.0,64.5972,64.7844,64.527,64.6518,3229300.0
2007-06-21 12:30:00,82.9,83.08,82.77,82.9,2100700.0,64.6596,64.8,64.5582,64.6596,2100700.0
2007-06-21 13:00:00,82.9,83.31,82.89,83.23,5785700.0,64.6596,64.9794,64.6518,64.917,5785700.0
2007-06-21 13:30:00,83.22,83.57,82.8,83.54,5559700.0,64.9092,65.1822,64.5816,65.1588,5559700.0
2007-06-21 14:00:00,83.55,83.59,82.8,83.34,3902000.0,65.1666,65.1978,64.5816,65.0028,3902000.0
2007-06-21 14:30:00,83.34,83.36,83.14,83.29,3491000.0,65.0028,65.0184,64.8468,64.9638,3491000.0
2007-06-21 15:00:00,83.28,83.4,83.19,83.32,2608500.0,64.956,65.0496,64.8858,64.9872,2608500.0
2007-06-21 15:30:00,83.33,83.55,83.33,83.46,4627900.0,64.995,65.1666,64.995,65.0964,4627900.0
2007-06-21 16:00:00,83.47,83.57,83.44,83.54,1118100.0,65.1042,65.1822,65.0808,65.1588,1118100.0
2007-06-22 09:30:00,83.36,83.48,83.07,83.41,8248000.0,65.0184,65.112,64.7922,65.0574,8248000.0
2007-06-22 10:00:00,83.42,83.42,82.92,82.93,8350600.0,65.0652,65.0652,64.6752,64.683,8350600.0
2007-06-22 10:30:00,82.93,83.21,82.83,83.07,7991300.0,64.683,64.9014,64.605,64.7922,7991300.0
2007-06-22 11:00:00,83.08,83.12,82.92,83.09,2822100.0,64.8,64.8312,64.6752,64.8078,2822100.0
2007-06-22 11:30:00,83.09,83.2,82.8,83.07,4373400.0,64.8078,64.8936,64.5816,64.7922,4373400.0
2007-06-22 12:00:00,83.07,83.08,82.4,82.42,6427000.0,64.7922,64.8,64.2696,64.2852,6427000.0
2007-06-22 12:30:00,82.43,82.67,82.31,82.55,6389600.0,64.293,64.4802,64.1994,64.3866,6389600.0
2007-06-22 13:00:00,82.56,82.94,82.3,82.91,5795300.0,64.3944,64.6908,64.1916,64.6674,5795300.0
2007-06-22 13:30:00,82.92,82.98,82.46,82.83,6381100.0,64.6752,64.722,64.3164,64.605,6381100.0
2007-06-22 14:00:00,82.83,82.86,82.59,82.83,4863500.0,64.605,64.6284,64.4178,64.605,4863500.0
2007-06-22 14:30:00,82.84,82.96,82.78,82.91,3552700.0,64.6128,64.7064,64.566,64.6674,3552700.0
2007-06-22 15:00:00,82.91,83.0,82.77,82.81,3556700.0,64.6674,64.7376,64.5582,64.5894,3556700.0
2007-06-22 15:30:00,82.81,82.96,82.6,82.68,13522300.0,64.5894,64.7064,64.4256,64.488,13522300.0
2007-06-22 16:00:00,82.68,83.51,82.67,82.87,7812400.0,64.488,65.1354,64.4802,64.6362,7812400.0
2007-06-25 09:30:00,82.68,82.88,82.38,82.52,12465600.0,64.488,64.644,64.254,64.3632,12465600.0
2007-06-25 10:00:00,82.51,83.17,82.51,83.1,11941000.0,64.3554,64.8702,64.3554,64.8156,11941000.0
2007-06-25 10:30:00,83.1,83.29,82.91,83.18,4052700.0,64.8156,64.9638,64.6674,64.878,4052700.0
2007-06-25 11:00:00,83.18,83.36,83.0,83.35,9001900.0,64.878,65.0184,64.7376,65.0106,9001900.0
2007-06-25 11:30:00,83.35,83.37,83.03,83.22,6190600.0,65.0106,65.0262,64.761,64.9092,6190600.0
2007-06-25 12:00:00,83.22,83.45,83.22,83.3,3544900.0,64.9092,65.0886,64.9092,64.9716,3544900.0
2007-06-25 12:30:00,83.31,83.39,83.05,83.23,3673400.0,64.9794,65.0418,64.7766,64.917,3673400.0
2007-06-25 13:00:00,83.24,83.3,83.16,83.2,2404600.0,64.9248,64.9716,64.8624,64.8936,2404600.0
2007-06-25 13:30:00,83.21,83.33,83.07,83.07,2081700.0,64.9014,64.995,64.7922,64.7922,2081700.0
2007-06-25 14:00:00,83.08,83.17,82.59,82.59,7742500.0,64.8,64.8702,64.4178,64.4178,7742500.0
2007-06-25 14:30:00,82.59,82.6,82.11,82.27,10000600.0,64.4178,64.4256,64.0434,64.1682,10000600.0
2007-06-25 15:00:00,82.27,82.37,82.0,82.3,9237300.0,64.1682,64.2462,63.9576,64.1916,9237300.0
2007-06-25 15:30:00,82.3,82.44,82.18,82.4,7689000.0,64.1916,64.3008,64.098,64.2696,7689000.0
2007-06-25 16:00:00,82.39,82.53,82.34,82.49,2326100.0,64.2618,64.371,64.2228,64.3398,2326100.0
2007-06-26 09:30:00,82.85,82.93,82.61,82.66,5540300.0,64.6206,64.683,64.4334,64.4724,5540300.0
2007-06-26 10:00:00,82.66,82.85,82.15,82.21,10067900.0,64.4724,64.6206,64.0746,64.1214,10067900.0
2007-06-26 10:30:00,82.21,82.77,81.94,81.94,9107900.0,64.1214,64.5582,63.9108,63.9108,9107900.0
2007-06-26 11:00:00,81.94,82.4,81.9,82.25,8037800.0,63.9108,64.2696,63.8796,64.1526,8037800.0
2007-06-26 11:30:00,82.25,82.7,82.2,82.65,6596700.0,64.1526,64.5036,64.1136,64.4646,6596700.0
2007-06-26 12:00:00,82.65,82.81,82.55,82.69,2944700.0,64.4646,64.5894,64.3866,64.4958,2944700.0
2007-06-26 12:30:00,82.7,82.73,82.46,82.55,2142000.0,64.5036,64.527,64.3164,64.3866,2142000.0
2007-06-26 13:00:00,82.55,82.73,82.53,82.6,2369700.0,64.3866,64.527,64.371,64.4256,2369700.0
2007-06-26 13:30:00,82.59,82.72,82.42,82.56,6211600.0,64.4178,64.5192,64.2852,64.3944,6211600.0
2007-06-26 14:00:00,82.55,82.69,82.31,82.35,5188300.0,64.3866,64.4958,64.1994,64.2306,5188300.0
2007-06-26 14:30:00,82.34,82.42,82.08,82.21,6514700.0,64.2228,64.2852,64.02,64.1214,6514700.0
2007-06-26 15:00:00,82.2,82.43,82.04,82.29,7591300.0,64.1136,64.293,63.9888,64.1838,7591300.0
2007-06-26 15:30:00,82.29,82.42,82.19,82.23,5247900.0,64.1838,64.2852,64.1058,64.137,5247900.0
2007-06-26 16:00:00,82.22,82.3,81.89,81.9,3008700.0,64.1292,64.1916,63.8718,63.8796,3008700.0
2007-06-27 09:30:00,81.63,82.14,81.5,82.03,13855400.0,63.669,64.0668,63.5676,63.981,13855400.0
2007-06-27 10:00:00,82.05,82.23,81.87,82.21,7122000.0,63.9966,64.137,63.8562,64.1214,7122000.0
2007-06-27 10:30:00,82.21,82.45,82.05,82.25,8175800.0,64.1214,64.3086,63.9966,64.1526,8175800.0
2007-06-27 11:00:00,82.24,82.57,82.15,82.49,6487600.0,64.1448,64.4022,64.0746,64.3398,6487600.0
2007-06-27 11:30:00,82.5,82.5,82.36,82.44,3745800.0,64.3476,64.3476,64.2384,64.3008,3745800.0
2007-06-27 12:00:00,82.44,82.64,82.43,82.55,5682800.0,64.3008,64.4568,64.293,64.3866,5682800.0
2007-06-27 12:30:00,82.55,82.9,82.5,82.79,7231600.0,64.3866,64.6596,64.3476,64.5738,7231600.0
2007-06-27 13:00:00,82.79,82.88,82.67,82.71,4612600.0,64.5738,64.644,64.4802,64.5114,4612600.0
2007-06-27 13:30:00,82.71,82.84,82.55,82.78,4685000.0,64.5114,64.6128,64.3866,64.566,4685000.0
2007-06-27 14:00:00,82.78,83.26,82.78,83.19,9315000.0,64.566,64.9404,64.566,64.8858,9315000.0
2007-06-27 14:30:00,83.18,83.31,83.08,83.15,10016700.0,64.878,64.9794,64.8,64.8546,10016700.0
2007-06-27 15:00:00,83.15,83.37,83.11,83.31,7092300.0,64.8546,65.0262,64.8234,64.9794,7092300.0
2007-06-27 15:30:00,83.31,83.6,83.29,83.59,18512400.0,64.9794,65.2056,64.9638,65.1978,18512400.0
2007-06-27 16:00:00,83.6,83.65,83.48,83.57,2679500.0,65.2056,65.2446,65.112,65.1822,2679500.0
2007-06-28 09:30:00,83.41,83.64,83.3,83.6,8265600.0,65.1814,65.3611,65.0954,65.3298,8265600.0
2007-06-28 10:00:00,83.59,83.81,83.58,83.66,7366100.0,65.322,65.4939,65.3142,65.3767,7366100.0
2007-06-28 10:30:00,83.67,83.67,83.5,83.54,4233400.0,65.3845,65.3845,65.2517,65.2829,4233400.0
2007-06-28 11:00:00,83.54,83.6,83.46,83.52,4699800.0,65.2829,65.3298,65.2204,65.2673,4699800.0
2007-06-28 11:30:00,83.52,83.77,83.5,83.75,4483500.0,65.2673,65.4627,65.2517,65.4471,4483500.0
2007-06-28 12:00:00,83.76,83.91,83.57,83.81,6136600.0,65.4549,65.5721,65.3064,65.4939,6136600.0
2007-06-28 12:30:00,83.8,83.88,83.76,83.76,1624000.0,65.4861,65.5486,65.4549,65.4549,1624000.0
2007-06-28 13:00:00,83.75,83.82,83.7,83.78,2813500.0,65.4471,65.5018,65.408,65.4705,2813500.0
2007-06-28 13:30:00,83.79,83.92,83.57,83.8,4072500.0,65.4783,65.5799,65.3064,65.4861,4072500.0
2007-06-28 14:00:00,83.81,84.19,83.61,83.88,11778800.0,65.4939,65.7909,65.3376,65.5486,11778800.0
2007-06-28 14:30:00,83.87,84.0,83.4,83.63,10959000.0,65.5408,65.6424,65.1735,65.3533,10959000.0
2007-06-28 15:00:00,83.63,83.75,83.44,83.67,4717800.0,65.3533,65.4471,65.2048,65.3845,4717800.0
2007-06-28 15:30:00,83.67,83.81,83.4,83.46,6514800.0,65.3845,65.4939,65.1735,65.2204,6514800.0
2007-06-28 16:00:00,83.46,83.49,83.37,83.4,1972100.0,65.2204,65.2439,65.1501,65.1735,1972100.0
2007-06-29 09:30:00,83.75,84.11,83.64,83.93,11225600.0,65.4471,65.7284,65.3611,65.5877,11225600.0
2007-06-29 10:00:00,83.94,84.19,83.88,84.07,8713600.0,65.5955,65.7909,65.5486,65.6971,8713600.0
2007-06-29 10:30:00,84.07,84.08,83.94,83.95,6508400.0,65.6971,65.7049,65.5955,65.6033,6508400.0
2007-06-29 11:00:00,83.94,84.07,83.8,84.03,5460600.0,65.5955,65.6971,65.4861,65.6659,5460600.0
2007-06-29 11:30:00,84.04,84.12,83.83,83.89,2554700.0,65.6737,65.7362,65.5096,65.5565,2554700.0
2007-06-29 12:00:00,83.89,83.94,83.52,83.6,7223500.0,65.5565,65.5955,65.2673,65.3298,7223500.0
2007-06-29 12:30:00,83.6,83.62,83.35,83.52,3656800.0,65.3298,65.3455,65.1345,65.2673,3656800.0
2007-06-29 13:00:00,83.52,83.67,83.39,83.64,2899700.0,65.2673,65.3845,65.1657,65.3611,2899700.0
2007-06-29 13:30:00,83.63,83.75,83.53,83.69,1733800.0,65.3533,65.4471,65.2751,65.4002,1733800.0
2007-06-29 14:00:00,83.68,83.69,83.16,83.34,4858000.0,65.3924,65.4002,64.986,65.1267,4858000.0
2007-06-29 14:30:00,83.35,83.5,83.25,83.37,2471300.0,65.1345,65.2517,65.0563,65.1501,2471300.0
2007-06-29 15:00:00,83.39,83.43,82.7,82.79,17897400.0,65.1657,65.197,64.6265,64.6969,17897400.0
2007-06-29 15:30:00,82.78,83.08,82.75,82.79,14893300.0,64.689,64.9235,64.6656,64.6969,14893300.0
2007-06-29 16:00:00,82.79,83.18,82.61,82.97,7038800.0,64.6969,65.0016,64.5562,64.8375,7038800.0
2007-07-03 09:30:00,84.12,84.32,84.03,84.26,4437400.0,65.7362,65.8925,65.6659,65.8456,4437400.0
2007-07-03 10:00:00,84.26,84.35,84.1,84.35,6454000.0,65.8456,65.9159,65.7206,65.9159,6454000.0
2007-07-03 10:30:00,84.35,84.38,84.15,84.25,3240600.0,65.9159,65.9394,65.7596,65.8378,3240600.0
2007-07-03 11:00:00,84.24,84.27,84.15,84.23,3459700.0,65.83,65.8534,65.7596,65.8222,3459700.0
2007-07-03 11:30:00,84.22,84.26,84.18,84.24,1908600.0,65.8143,65.8456,65.7831,65.83,1908600.0
2007-07-03 12:00:00,84.25,84.49,84.25,84.47,5008000.0,65.8378,66.0253,65.8378,66.0097,5008000.0
2007-07-03 12:30:00,84.47,84.51,84.15,84.33,3744400.0,66.0097,66.041,65.7596,65.9003,3744400.0
2007-07-03 13:00:00,84.33,84.44,84.29,84.38,615100.0,65.9003,65.9863,65.869,65.9394,615100.0
2007-07-05 09:30:00,84.45,84.65,84.3,84.58,2958500.0,65.9941,66.1504,65.8769,66.0957,2958500.0
2007-07-05 10:00:00,84.58,84.67,84.42,84.53,2817200.0,66.0957,66.166,65.9706,66.0566,2817200.0
2007-07-05 10:30:00,84.53,84.63,84.36,84.47,2724100.0,66.0566,66.1347,65.9237,66.0097,2724100.0
2007-07-05 11:00:00,84.47,84.47,84.13,84.33,4372900.0,66.0097,66.0097,65.744,65.9003,4372900.0
2007-07-05 11:30:00,84.32,84.39,84.24,84.29,2060600.0,65.8925,65.9472,65.83,65.869,2060600.0
2007-07-05 12:00:00,84.29,84.5,83.97,83.97,5359700.0,65.869,66.0331,65.619,65.619,5359700.0
2007-07-05 12:30:00,83.97,84.02,83.86,83.98,4586300.0,65.619,65.658,65.533,65.6268,4586300.0
2007-07-05 13:00:00,83.98,84.1,83.97,84.09,2011900.0,65.6268,65.7206,65.619,65.7127,2011900.0
2007-07-05 13:30:00,84.09,84.18,84.06,84.07,1764000.0,65.7127,65.7831,65.6893,65.6971,1764000.0
2007-07-05 14:00:00,84.07,84.32,84.05,84.26,2114400.0,65.6971,65.8925,65.6815,65.8456,2114400.0
2007-07-05 14:30:00,84.27,84.38,84.26,84.35,2365200.0,65.8534,65.9394,65.8456,65.9159,2365200.0
2007-07-05 15:00:00,84.35,84.42,84.09,84.41,1088900.0,65.9159,65.9706,65.7127,65.9628,1088900.0
2007-07-05 15:30:00,84.41,84.6,84.36,84.54,3195300.0,65.9628,66.1113,65.9237,66.0644,3195300.0
2007-07-05 16:00:00,84.54,84.58,84.46,84.5,783300.0,66.0644,66.0957,66.0019,66.0331,783300.0
2007-07-06 09:30:00,84.54,84.6,84.06,84.16,5764500.0,66.0644,66.1113,65.6893,65.7675,5764500.0
2007-07-06 10:00:00,84.16,84.52,84.14,84.52,3468700.0,65.7675,66.0488,65.7518,66.0488,3468700.0
2007-07-06 10:30:00,84.52,84.55,84.33,84.44,1848700.0,66.0488,66.0722,65.9003,65.9863,1848700.0
2007-07-06 11:00:00,84.44,84.73,84.38,84.73,2830800.0,65.9863,66.2129,65.9394,66.2129,2830800.0
2007-07-06 11:30:00,84.73,84.88,84.73,84.76,2378000.0,66.2129,66.3301,66.2129,66.2363,2378000.0
2007-07-06 12:00:00,84.77,84.8,84.56,84.6,2343200.0,66.2441,66.2676,66.08,66.1113,2343200.0
2007-07-06 12:30:00,84.6,84.75,84.59,84.72,1014500.0,66.1113,66.2285,66.1035,66.2051,1014500.0
2007-07-06 13:00:00,84.73,84.73,84.62,84.68,691600.0,66.2129,66.2129,66.1269,66.1738,691600.0
2007-07-06 13:30:00,84.68,84.78,84.6,84.74,1885000.0,66.1738,66.252,66.1113,66.2207,1885000.0
2007-07-06 14:00:00,84.73,84.87,84.68,84.8,1628400.0,66.2129,66.3223,66.1738,66.2676,1628400.0
2007-07-06 14:30:00,84.8,84.91,84.75,84.87,1989300.0,66.2676,66.3535,66.2285,66.3223,1989300.0
2007-07-06 15:00:00,84.87,84.93,84.81,84.85,1225800.0,66.3223,66.3692,66.2754,66.3067,1225800.0
2007-07-06 15:30:00,84.85,84.9,84.67,84.77,3309600.0,66.3067,66.3457,66.166,66.2441,3309600.0
2007-07-06 16:00:00,84.77,84.9,84.76,84.82,1084600.0,66.2441,66.3457,66.2363,66.2832,1084600.0
2007-07-09 09:30:00,84.94,85.03,84.74,84.75,6092600.0,66.377,66.4473,66.2207,66.2285,6092600.0
2007-07-09 10:00:00,84.75,84.89,84.68,84.72,3326200.0,66.2285,66.3379,66.1738,66.2051,3326200.0
2007-07-09 10:30:00,84.72,84.94,84.42,84.43,3881600.0,66.2051,66.377,65.9706,65.9784,3881600.0
2007-07-09 11:00:00,84.43,84.7,84.42,84.68,2184700.0,65.9784,66.1894,65.9706,66.1738,2184700.0
2007-07-09 11:30:00,84.67,84.72,84.6,84.7,1447000.0,66.166,66.2051,66.1113,66.1894,1447000.0
2007-07-09 12:00:00,84.7,84.71,84.57,84.66,1969300.0,66.1894,66.1973,66.0878,66.1582,1969300.0
2007-07-09 12:30:00,84.66,84.76,84.64,84.74,2017600.0,66.1582,66.2363,66.1426,66.2207,2017600.0
2007-07-09 13:00:00,84.72,84.81,84.68,84.77,1294900.0,66.2051,66.2754,66.1738,66.2441,1294900.0
2007-07-09 13:30:00,84.76,84.85,84.74,84.83,1026100.0,66.2363,66.3067,66.2207,66.291,1026100.0
2007-07-09 14:00:00,84.82,84.84,84.67,84.69,1828400.0,66.2832,66.2988,66.166,66.1816,1828400.0
2007-07-09 14:30:00,84.69,84.95,84.69,84.9,1842000.0,66.1816,66.3848,66.1816,66.3457,1842000.0
2007-07-09 15:00:00,84.9,84.97,84.85,84.89,1259800.0,66.3457,66.4004,66.3067,66.3379,1259800.0
2007-07-09 15:30:00,84.89,84.92,84.79,84.79,2385200.0,66.3379,66.3614,66.2598,66.2598,2385200.0
2007-07-09 16:00:00,84.79,84.86,84.66,84.74,986200.0,66.2598,66.3145,66.1582,66.2207,986200.0
2007-07-10 09:30:00,84.27,84.38,83.85,84.04,17245800.0,65.8534,65.9394,65.5252,65.6737,17245800.0
2007-07-10 10:00:00,84.01,84.25,83.9,84.1,6234300.0,65.6502,65.8378,65.5643,65.7206,6234300.0
2007-07-10 10:30:00,84.1,84.15,83.88,84.05,5132400.0,65.7206,65.7596,65.5486,65.6815,5132400.0
2007-07-10 11:00:00,84.05,84.21,83.95,84.04,6686500.0,65.6815,65.8065,65.6033,65.6737,6686500.0
2007-07-10 11:30:00,84.04,84.18,84.0,84.14,4038100.0,65.6737,65.7831,65.6424,65.7518,4038100.0
2007-07-10 12:00:00,84.13,84.21,83.9,83.97,7623600.0,65.744,65.8065,65.5643,65.619,7623600.0
2007-07-10 12:30:00,83.97,84.08,83.89,84.0,2552900.0,65.619,65.7049,65.5565,65.6424,2552900.0
2007-07-10 13:00:00,84.0,84.1,83.66,83.71,5062200.0,65.6424,65.7206,65.3767,65.4158,5062200.0
2007-07-10 13:30:00,83.71,83.91,83.35,83.6,7615000.0,65.4158,65.5721,65.1345,65.3298,7615000.0
2007-07-10 14:00:00,83.6,83.78,83.43,83.67,6395700.0,65.3298,65.4705,65.197,65.3845,6395700.0
2007-07-10 14:30:00,83.67,84.88,83.49,83.55,5826100.0,65.3845,66.3301,65.2439,65.2908,5826100.0
2007-07-10 15:00:00,83.54,84.14,83.38,83.55,4999900.0,65.2829,65.7518,65.1579,65.2908,4999900.0
2007-07-10 15:30:00,83.55,83.56,83.25,83.26,8513800.0,65.2908,65.2986,65.0563,65.0641,8513800.0
2007-07-10 16:00:00,83.26,83.45,83.25,83.36,1938400.0,65.0641,65.2126,65.0563,65.1423,1938400.0
2007-07-11 09:30:00,83.17,83.51,82.96,83.04,8675800.0,64.9938,65.2595,64.8297,64.8922,8675800.0
2007-07-11 10:00:00,83.04,83.49,82.9,83.37,9394700.0,64.8922,65.2439,64.7828,65.1501,9394700.0
2007-07-11 10:30:00,83.37,83.44,83.18,83.35,4595200.0,65.1501,65.2048,65.0016,65.1345,4595200.0
2007-07-11 11:00:00,83.35,83.59,83.34,83.51,4493100.0,65.1345,65.322,65.1267,65.2595,4493100.0
2007-07-11 11:30:00,83.5,83.56,83.46,83.53,926200.0,65.2517,65.2986,65.2204,65.2751,926200.0
2007-07-11 12:00:00,83.52,83.66,83.45,83.51,1948100.0,65.2673,65.3767,65.2126,65.2595,1948100.0
2007-07-11 12:30:00,83.53,83.54,83.31,83.41,2637400.0,65.2751,65.2829,65.1032,65.1814,2637400.0
2007-07-11 13:00:00,83.4,83.48,83.34,83.43,1421600.0,65.1735,65.2361,65.1267,65.197,1421600.0
2007-07-11 13:30:00,83.43,83.66,83.31,83.32,3694000.0,65.197,65.3767,65.1032,65.111,3694000.0
2007-07-11 14:00:00,83.31,83.47,83.16,83.43,6581700.0,65.1032,65.2282,64.986,65.197,6581700.0
2007-07-11 14:30:00,83.44,83.45,83.11,83.25,4750500.0,65.2048,65.2126,64.9469,65.0563,4750500.0
2007-07-11 15:00:00,83.24,83.51,83.16,83.45,3032400.0,65.0485,65.2595,64.986,65.2126,3032400.0
2007-07-11 15:30:00,83.45,83.6,83.31,83.6,6013300.0,65.2126,65.3298,65.1032,65.3298,6013300.0
2007-07-11 16:00:00,83.6,83.87,83.25,83.87,2097900.0,65.3298,65.5408,65.0563,65.5408,2097900.0
2007-07-12 09:30:00,84.03,84.56,84.02,84.48,11298300.0,65.6659,66.08,65.658,66.0175,11298300.0
2007-07-12 10:00:00,84.47,84.53,84.27,84.31,3729100.0,66.0097,66.0566,65.8534,65.8847,3729100.0
2007-07-12 10:30:00,84.31,84.48,84.25,84.42,4099000.0,65.8847,66.0175,65.8378,65.9706,4099000.0
2007-07-12 11:00:00,84.42,84.45,84.33,84.39,2531000.0,65.9706,65.9941,65.9003,65.9472,2531000.0
2007-07-12 11:30:00,84.39,84.57,84.37,84.39,3292900.0,65.9472,66.0878,65.9316,65.9472,3292900.0
2007-07-12 12:00:00,84.39,84.62,84.38,84.56,2802700.0,65.9472,66.1269,65.9394,66.08,2802700.0
2007-07-12 12:30:00,84.55,84.64,84.49,84.62,2047900.0,66.0722,66.1426,66.0253,66.1269,2047900.0
2007-07-12 13:00:00,84.62,84.71,84.59,84.69,2042000.0,66.1269,66.1973,66.1035,66.1816,2042000.0
2007-07-12 13:30:00,84.69,84.76,84.65,84.65,1439300.0,66.1816,66.2363,66.1504,66.1504,1439300.0
2007-07-12 14:00:00,84.66,84.68,84.5,84.59,2338000.0,66.1582,66.1738,66.0331,66.1035,2338000.0
2007-07-12 14:30:00,84.59,84.71,84.55,84.68,2596900.0,66.1035,66.1973,66.0722,66.1738,2596900.0
2007-07-12 15:00:00,84.67,84.86,84.65,84.85,3853100.0,66.166,66.3145,66.1504,66.3067,3853100.0
2007-07-12 15:30:00,84.85,85.09,84.6,85.09,9754800.0,66.3067,66.4942,66.1113,66.4942,9754800.0
2007-07-12 16:00:00,85.09,85.1,84.54,84.81,2722900.0,66.4942,66.502,66.0644,66.2754,2722900.0
2007-07-13 09:30:00,84.9,85.07,84.67,84.71,5620700.0,66.3457,66.4786,66.166,66.1973,5620700.0
2007-07-13 10:00:00,84.71,84.96,84.63,84.74,6423300.0,66.1973,66.3926,66.1347,66.2207,6423300.0
2007-07-13 10:30:00,84.74,85.02,84.05,84.98,3297900.0,66.2207,66.4395,65.6815,66.4082,3297900.0
2007-07-13 11:00:00,84.97,84.99,84.9,84.93,751800.0,66.4004,66.4161,66.3457,66.3692,751800.0
2007-07-13 11:30:00,84.93,84.93,84.73,84.75,1406100.0,66.3692,66.3692,66.2129,66.2285,1406100.0
2007-07-13 12:00:00,84.74,84.85,84.71,84.77,1551000.0,66.2207,66.3067,66.1973,66.2441,1551000.0
2007-07-13 12:30:00,84.77,84.9,84.75,84.88,1120300.0,66.2441,66.3457,66.2285,66.3301,1120300.0
2007-07-13 13:00:00,84.89,84.95,84.84,84.9,2031600.0,66.3379,66.3848,66.2988,66.3457,2031600.0
2007-07-13 13:30:00,84.9,84.98,84.89,84.94,1149400.0,66.3457,66.4082,66.3379,66.377,1149400.0
2007-07-13 14:00:00,84.94,85.04,84.9,84.94,1462100.0,66.377,66.4551,66.3457,66.377,1462100.0
2007-07-13 14:30:00,84.94,85.2,84.92,85.16,1932400.0,66.377,66.5802,66.3614,66.5489,1932400.0
2007-07-13 15:00:00,85.15,85.2,85.03,85.19,3013300.0,66.5411,66.5802,66.4473,66.5724,3013300.0
2007-07-13 15:30:00,85.19,85.2,85.06,85.13,3925500.0,66.5724,66.5802,66.4708,66.5255,3925500.0
2007-07-13 16:00:00,85.13,85.13,84.92,84.92,860400.0,66.5255,66.5255,66.3614,66.3614,860400.0
2007-07-16 09:30:00,84.88,84.98,84.7,84.82,7607700.0,66.3301,66.4082,66.1894,66.2832,7607700.0
2007-07-16 10:00:00,84.82,84.9,84.68,84.85,6247400.0,66.2832,66.3457,66.1738,66.3067,6247400.0
2007-07-16 10:30:00,84.85,85.08,84.81,85.0,7904600.0,66.3067,66.4864,66.2754,66.4239,7904600.0
2007-07-16 11:00:00,85.01,85.15,84.81,85.0,5702200.0,66.4317,66.5411,66.2754,66.4239,5702200.0
2007-07-16 11:30:00,85.0,85.16,84.99,85.09,1630100.0,66.4239,66.5489,66.4161,66.4942,1630100.0
2007-07-16 12:00:00,85.09,85.09,84.84,84.86,4609800.0,66.4942,66.4942,66.2988,66.3145,4609800.0
2007-07-16 12:30:00,84.87,84.98,84.86,84.95,1022800.0,66.3223,66.4082,66.3145,66.3848,1022800.0
2007-07-16 13:00:00,84.95,84.97,84.55,84.57,5040500.0,66.3848,66.4004,66.0722,66.0878,5040500.0
2007-07-16 13:30:00,84.57,84.58,84.27,84.35,5708000.0,66.0878,66.0957,65.8534,65.9159,5708000.0
2007-07-16 14:00:00,84.35,84.47,84.28,84.44,4695500.0,65.9159,66.0097,65.8612,65.9863,4695500.0
2007-07-16 14:30:00,84.44,84.51,84.34,84.44,4614600.0,65.9863,66.041,65.9081,65.9863,4614600.0
2007-07-16 15:00:00,84.43,84.61,84.38,84.54,3686700.0,65.9784,66.1191,65.9394,66.0644,3686700.0
2007-07-16 15:30:00,84.53,84.54,84.22,84.37,8035600.0,66.0566,66.0644,65.8143,65.9316,8035600.0
2007-07-16 16:00:00,84.37,84.51,84.33,84.48,920500.0,65.9316,66.041,65.9003,66.0175,920500.0
2007-07-17 09:30:00,84.68,85.01,84.6,84.81,5638800.0,66.1738,66.4317,66.1113,66.2754,5638800.0
2007-07-17 10:00:00,84.81,84.98,84.69,84.97,4218600.0,66.2754,66.4082,66.1816,66.4004,4218600.0
2007-07-17 10:30:00,84.97,84.99,84.87,84.92,2853100.0,66.4004,66.4161,66.3223,66.3614,2853100.0
2007-07-17 11:00:00,84.93,85.06,84.72,84.8,3832700.0,66.3692,66.4708,66.2051,66.2676,3832700.0
2007-07-17 11:30:00,84.8,84.89,84.77,84.85,1584600.0,66.2676,66.3379,66.2441,66.3067,1584600.0
2007-07-17 12:00:00,84.85,84.86,84.7,84.7,1911000.0,66.3067,66.3145,66.1894,66.1894,1911000.0
2007-07-17 12:30:00,84.7,84.7,84.53,84.67,1950900.0,66.1894,66.1894,66.0566,66.166,1950900.0
2007-07-17 13:00:00,84.68,84.75,84.59,84.65,2249800.0,66.1738,66.2285,66.1035,66.1504,2249800.0
2007-07-17 13:30:00,84.64,84.92,84.63,84.85,1995100.0,66.1426,66.3614,66.1347,66.3067,1995100.0
2007-07-17 14:00:00,84.85,84.97,84.79,84.92,3446500.0,66.3067,66.4004,66.2598,66.3614,3446500.0
2007-07-17 14:30:00,84.93,85.05,84.91,85.01,3482300.0,66.3692,66.4629,66.3535,66.4317,3482300.0
2007-07-17 15:00:00,85.0,85.04,84.8,84.87,4748600.0,66.4239,66.4551,66.2676,66.3223,4748600.0
2007-07-17 15:30:00,84.86,84.9,84.51,84.51,8543200.0,66.3145,66.3457,66.041,66.041,8543200.0
2007-07-17 16:00:00,84.51,84.9,84.46,84.54,1147300.0,66.041,66.3457,66.0019,66.0644,1147300.0
2007-07-18 09:30:00,84.02,84.3,83.82,84.0,7075500.0,65.658,65.8769,65.5018,65.6424,7075500.0
2007-07-18 10:00:00,84.0,84.11,83.68,83.88,7497000.0,65.6424,65.7284,65.3924,65.5486,7497000.0
2007-07-18 10:30:00,83.89,84.0,83.47,83.65,8475700.0,65.5565,65.6424,65.2282,65.3689,8475700.0
2007-07-18 11:00:00,83.64,83.8,83.59,83.63,6039400.0,65.3611,65.4861,65.322,65.3533,6039400.0
2007-07-18 11:30:00,83.62,83.62,83.35,83.39,7432800.0,65.3455,65.3455,65.1345,65.1657,7432800.0
2007-07-18 12:00:00,83.39,83.47,83.09,83.25,8580600.0,65.1657,65.2282,64.9313,65.0563,8580600.0
2007-07-18 12:30:00,83.24,83.6,83.22,83.52,5499200.0,65.0485,65.3298,65.0329,65.2673,5499200.0
2007-07-18 13:00:00,83.52,83.61,83.34,83.53,3275700.0,65.2673,65.3376,65.1267,65.2751,3275700.0
2007-07-18 13:30:00,83.53,83.83,83.52,83.6,4783800.0,65.2751,65.5096,65.2673,65.3298,4783800.0
2007-07-18 14:00:00,83.6,83.76,83.47,83.55,2726500.0,65.3298,65.4549,65.2282,65.2908,2726500.0
2007-07-18 14:30:00,83.54,83.69,83.42,83.62,3068200.0,65.2829,65.4002,65.1892,65.3455,3068200.0
2007-07-18 15:00:00,83.63,83.69,83.49,83.58,3732100.0,65.3533,65.4002,65.2439,65.3142,3732100.0
2007-07-18 15:30:00,83.58,84.22,83.54,84.17,11103700.0,65.3142,65.8143,65.2829,65.7753,11103700.0
2007-07-18 16:00:00,84.17,84.33,84.07,84.33,2149300.0,65.7753,65.9003,65.6971,65.9003,2149300.0
2007-07-19 09:30:00,84.73,84.95,84.66,84.72,7142300.0,66.2129,66.3848,66.1582,66.2051,7142300.0
2007-07-19 10:00:00,84.72,84.87,84.6,84.79,4146800.0,66.2051,66.3223,66.1113,66.2598,4146800.0
2007-07-19 10:30:00,84.79,84.82,84.51,84.62,4842500.0,66.2598,66.2832,66.041,66.1269,4842500.0
2007-07-19 11:00:00,84.62,84.77,84.6,84.61,2843200.0,66.1269,66.2441,66.1113,66.1191,2843200.0
2007-07-19 11:30:00,84.61,84.7,84.59,84.62,2557700.0,66.1191,66.1894,66.1035,66.1269,2557700.0
2007-07-19 12:00:00,84.62,84.79,84.47,84.75,2994200.0,66.1269,66.2598,66.0097,66.2285,2994200.0
2007-07-19 12:30:00,84.74,84.86,84.68,84.78,1663000.0,66.2207,66.3145,66.1738,66.252,1663000.0
2007-07-19 13:00:00,84.77,84.8,84.67,84.75,1897200.0,66.2441,66.2676,66.166,66.2285,1897200.0
2007-07-19 13:30:00,84.75,84.89,84.7,84.8,2549800.0,66.2285,66.3379,66.1894,66.2676,2549800.0
2007-07-19 14:00:00,84.8,84.82,84.6,84.63,5264300.0,66.2676,66.2832,66.1113,66.1347,5264300.0
2007-07-19 14:30:00,84.63,84.77,84.63,84.73,2303200.0,66.1347,66.2441,66.1347,66.2129,2303200.0
2007-07-19 15:00:00,84.73,84.86,84.7,84.8,5210600.0,66.2129,66.3145,66.1894,66.2676,5210600.0
2007-07-19 15:30:00,84.8,84.89,84.7,84.72,6047700.0,66.2676,66.3379,66.1894,66.2051,6047700.0
2007-07-19 16:00:00,84.72,84.84,84.49,84.55,2150400.0,66.2051,66.2988,66.0253,66.0722,2150400.0
2007-07-20 09:30:00,84.45,84.73,83.07,83.64,16211900.0,65.9941,66.2129,64.9157,65.3611,16211900.0
2007-07-20 10:00:00,83.64,84.5,83.53,83.72,11235700.0,65.3611,66.0331,65.2751,65.4236,11235700.0
2007-07-20 10:30:00,83.72,83.78,83.37,83.59,11021600.0,65.4236,65.4705,65.1501,65.322,11021600.0
2007-07-20 11:00:00,83.58,83.74,83.04,83.11,17048200.0,65.3142,65.4392,64.8922,64.9469,17048200.0
2007-07-20 11:30:00,83.1,83.26,82.78,82.85,15347000.0,64.9391,65.0641,64.689,64.7437,15347000.0
2007-07-20 12:00:00,82.84,83.35,82.59,83.34,9995600.0,64.7359,65.1345,64.5406,65.1267,9995600.0
2007-07-20 12:30:00,83.34,83.34,82.83,82.86,6948300.0,65.1267,65.1267,64.7281,64.7516,6948300.0
2007-07-20 13:00:00,82.86,83.2,82.78,83.09,8026000.0,64.7516,65.0173,64.689,64.9313,8026000.0
2007-07-20 13:30:00,83.09,83.49,83.04,83.28,7451500.0,64.9313,65.2439,64.8922,65.0798,7451500.0
2007-07-20 14:00:00,83.27,83.81,83.15,83.55,7714800.0,65.072,65.4939,64.9782,65.2908,7714800.0
2007-07-20 14:30:00,83.55,83.62,83.38,83.54,4839600.0,65.2908,65.3455,65.1579,65.2829,4839600.0
2007-07-20 15:00:00,83.54,83.7,83.25,83.48,5346200.0,65.2829,65.408,65.0563,65.2361,5346200.0
2007-07-20 15:30:00,83.47,83.5,83.09,83.12,12367400.0,65.2282,65.2517,64.9313,64.9547,12367400.0
2007-07-20 16:00:00,83.13,83.25,83.08,83.25,1551700.0,64.9625,65.0563,64.9235,65.0563,1551700.0
2007-07-23 09:30:00,83.65,83.65,83.35,83.5,8494400.0,65.3689,65.3689,65.1345,65.2517,8494400.0
2007-07-23 10:00:00,83.5,83.64,83.21,83.47,7538900.0,65.2517,65.3611,65.0251,65.2282,7538900.0
2007-07-23 10:30:00,83.47,83.75,83.38,83.75,5154100.0,65.2282,65.4471,65.1579,65.4471,5154100.0
2007-07-23 11:00:00,83.76,83.84,83.51,83.69,4781300.0,65.4549,65.5174,65.2595,65.4002,4781300.0
2007-07-23 11:30:00,83.7,83.77,83.57,83.61,2961900.0,65.408,65.4627,65.3064,65.3376,2961900.0
2007-07-23 12:00:00,83.61,83.72,83.6,83.67,815800.0,65.3376,65.4236,65.3298,65.3845,815800.0
2007-07-23 12:30:00,83.67,83.85,83.63,83.7,1576000.0,65.3845,65.5252,65.3533,65.408,1576000.0
2007-07-23 13:00:00,83.7,83.74,83.48,83.51,2527800.0,65.408,65.4392,65.2361,65.2595,2527800.0
2007-07-23 13:30:00,83.5,83.63,83.42,83.48,1745700.0,65.2517,65.3533,65.1892,65.2361,1745700.0
2007-07-23 14:00:00,83.49,83.5,83.24,83.33,6871100.0,65.2439,65.2517,65.0485,65.1188,6871100.0
2007-07-23 14:30:00,83.34,83.52,83.33,83.41,4607000.0,65.1267,65.2673,65.1188,65.1814,4607000.0
2007-07-23 15:00:00,83.41,83.45,83.27,83.39,3231200.0,65.1814,65.2126,65.072,65.1657,3231200.0
2007-07-23 15:30:00,83.38,83.38,83.1,83.15,11643400.0,65.1579,65.1579,64.9391,64.9782,11643400.0
2007-07-23 16:00:00,83.16,83.24,82.97,82.97,1484900.0,64.986,65.0485,64.8375,64.8375,1484900.0
2007-07-24 09:30:00,82.04,82.99,81.72,82.05,18864000.0,64.1108,64.8531,63.8607,64.1186,18864000.0
2007-07-24 10:00:00,82.07,152.94,81.48,81.75,20220200.0,64.1342,119.5161,63.6731,63.8841,20220200.0
2007-07-24 10:30:00,81.75,82.04,81.64,81.88,11973500.0,63.8841,64.1108,63.7982,63.9857,11973500.0
2007-07-24 11:00:00,81.88,81.93,81.7,81.76,9704500.0,63.9857,64.0248,63.8451,63.892,9704500.0
2007-07-24 11:30:00,81.7,81.77,81.54,81.77,5615000.0,63.8451,63.8998,63.72,63.8998,5615000.0
2007-07-24 12:00:00,81.77,81.83,81.41,81.78,5439200.0,63.8998,63.9467,63.6184,63.9076,5439200.0
2007-07-24 12:30:00,81.78,81.96,81.76,81.82,5115900.0,63.9076,64.0482,63.892,63.9388,5115900.0
2007-07-24 13:00:00,81.83,81.99,81.68,81.89,4146400.0,63.9467,64.0717,63.8294,63.9935,4146400.0
2007-07-24 13:30:00,81.89,81.97,81.57,81.62,8052600.0,63.9935,64.0561,63.7435,63.7825,8052600.0
2007-07-24 14:00:00,81.62,81.64,81.36,81.48,5236200.0,63.7825,63.7982,63.5794,63.6731,5236200.0
2007-07-24 14:30:00,81.48,81.51,81.09,81.1,9608400.0,63.6731,63.6966,63.3684,63.3762,9608400.0
2007-07-24 15:00:00,81.1,81.12,80.73,80.76,13133400.0,63.3762,63.3918,63.0871,63.1105,13133400.0
2007-07-24 15:30:00,80.75,80.83,80.49,80.82,17779900.0,63.1027,63.1652,62.8995,63.1574,17779900.0
2007-07-24 16:00:00,80.82,81.92,80.74,81.0,3565500.0,63.1574,64.017,63.0949,63.298,3565500.0
2007-07-25 09:30:00,81.41,81.77,81.28,81.55,15075700.0,63.6184,63.8998,63.5169,63.7278,15075700.0
2007-07-25 10:00:00,81.55,81.61,80.88,80.93,14289600.0,63.7278,63.7747,63.2043,63.2433,14289600.0
2007-07-25 10:30:00,80.92,81.33,80.15,80.67,24114500.0,63.2355,63.5559,62.6338,63.0402,24114500.0
2007-07-25 11:00:00,80.67,80.99,80.4,80.71,17216400.0,63.0402,63.2902,62.8292,63.0714,17216400.0
2007-07-25 11:30:00,80.72,81.0,80.51,80.63,10077800.0,63.0792,63.298,62.9151,63.0089,10077800.0
2007-07-25 12:00:00,80.64,80.7,80.36,80.61,7610300.0,63.0167,63.0636,62.7979,62.9933,7610300.0
2007-07-25 12:30:00,80.61,80.65,80.35,80.48,3703200.0,62.9933,63.0245,62.7901,62.8917,3703200.0
2007-07-25 13:00:00,80.48,80.57,80.11,80.11,7718700.0,62.8917,62.962,62.6025,62.6025,7718700.0
2007-07-25 13:30:00,80.11,80.31,79.92,79.98,6726900.0,62.6025,62.7588,62.4541,62.501,6726900.0
2007-07-25 14:00:00,79.98,80.5,79.83,80.41,11435500.0,62.501,62.9073,62.3837,62.837,11435500.0
2007-07-25 14:30:00,80.41,80.51,80.23,80.49,4156200.0,62.837,62.9151,62.6963,62.8995,4156200.0
2007-07-25 15:00:00,80.49,81.1,80.44,80.97,10498900.0,62.8995,63.3762,62.8604,63.2746,10498900.0
2007-07-25 15:30:00,80.97,81.0,80.69,80.82,9603200.0,63.2746,63.298,63.0558,63.1574,9603200.0
2007-07-25 16:00:00,80.83,80.86,80.63,80.71,891400.0,63.1652,63.1886,63.0089,63.0714,891400.0
2007-07-26 09:30:00,79.22,80.1,78.95,79.65,26250800.0,61.9071,62.5947,61.6961,62.2431,26250800.0
2007-07-26 10:00:00,79.64,80.13,79.3,79.66,18963700.0,62.2353,62.6182,61.9696,62.2509,18963700.0
2007-07-26 10:30:00,79.66,79.88,79.33,79.47,9308200.0,62.2509,62.4228,61.993,62.1024,9308200.0
2007-07-26 11:00:00,79.47,79.47,78.69,78.98,17460600.0,62.1024,62.1024,61.4929,61.7195,17460600.0
2007-07-26 11:30:00,78.98,79.12,78.56,78.91,11537000.0,61.7195,61.8289,61.3913,61.6648,11537000.0
2007-07-26 12:00:00,78.9,79.0,78.38,78.5,11247400.0,61.657,61.7351,61.2506,61.3444,11247400.0
2007-07-26 12:30:00,78.51,78.72,77.97,78.6,19349400.0,61.3522,61.5163,60.9302,61.4225,19349400.0
2007-07-26 13:00:00,78.6,78.89,78.22,78.39,14752400.0,61.4225,61.6492,61.1256,61.2584,14752400.0
2007-07-26 13:30:00,78.39,78.84,78.11,78.12,15748900.0,61.2584,61.6101,61.0396,61.0474,15748900.0
2007-07-26 14:00:00,78.13,78.39,77.55,77.95,17604300.0,61.0553,61.2584,60.602,60.9146,17604300.0
2007-07-26 14:30:00,77.95,78.35,77.58,77.94,11297100.0,60.9146,61.2272,60.6255,60.9068,11297100.0
2007-07-26 15:00:00,77.97,78.91,77.89,78.34,19219000.0,60.9302,61.6648,60.8677,61.2194,19219000.0
2007-07-26 15:30:00,78.35,79.03,78.27,78.72,18454100.0,61.2272,61.7586,61.1647,61.5163,18454100.0
2007-07-26 16:00:00,78.72,78.93,78.42,78.52,3250900.0,61.5163,61.6804,61.2819,61.36,3250900.0
2007-07-27 09:30:00,78.5,78.7,77.67,78.31,19787100.0,61.3444,61.5007,60.6958,61.1959,19787100.0
2007-07-27 10:00:00,78.32,79.2,78.21,78.93,20723700.0,61.2037,61.8914,61.1178,61.6804,20723700.0
2007-07-27 10:30:00,78.93,79.09,78.07,78.27,16069500.0,61.6804,61.8055,61.0084,61.1647,16069500.0
2007-07-27 11:00:00,78.27,78.53,77.99,78.16,19278200.0,61.1647,61.3678,60.9459,61.0787,19278200.0
2007-07-27 11:30:00,78.16,78.21,77.7,77.79,8462500.0,61.0787,61.1178,60.7192,60.7896,8462500.0
2007-07-27 12:00:00,77.79,77.87,77.38,77.64,16589400.0,60.7896,60.8521,60.4692,60.6723,16589400.0
2007-07-27 12:30:00,77.65,77.92,77.25,77.59,10593400.0,60.6802,60.8912,60.3676,60.6333,10593400.0
2007-07-27 13:00:00,77.59,78.26,77.5,77.87,7250200.0,60.6333,61.1569,60.5629,60.8521,7250200.0
2007-07-27 13:30:00,77.87,78.46,77.71,78.22,6847100.0,60.8521,61.3131,60.7271,61.1256,6847100.0
2007-07-27 14:00:00,78.22,78.25,77.66,77.67,7794100.0,61.1256,61.149,60.688,60.6958,7794100.0
2007-07-27 14:30:00,77.67,78.54,77.56,78.28,14800800.0,60.6958,61.3757,60.6098,61.1725,14800800.0
2007-07-27 15:00:00,78.27,78.42,78.04,78.27,5689200.0,61.1647,61.2819,60.9849,61.1647,5689200.0
2007-07-27 15:30:00,78.28,78.4,77.25,77.25,17263300.0,61.1725,61.2663,60.3676,60.3676,17263300.0
2007-07-27 16:00:00,77.26,77.38,76.43,76.57,4280300.0,60.3754,60.4692,59.7268,59.8362,4280300.0
2007-07-30 09:30:00,77.28,77.53,76.55,77.32,32386300.0,60.391,60.5864,59.8206,60.4223,32386300.0
2007-07-30 10:00:00,77.32,77.79,77.04,77.61,14717700.0,60.4223,60.7896,60.2035,60.6489,14717700.0
2007-07-30 10:30:00,77.62,77.65,77.06,77.22,13291300.0,60.6567,60.6802,60.2191,60.3441,13291300.0
2007-07-30 11:00:00,77.21,77.44,76.85,77.1,8428600.0,60.3363,60.5161,60.055,60.2504,8428600.0
2007-07-30 11:30:00,77.1,77.2,76.72,77.04,7047600.0,60.2504,60.3285,59.9534,60.2035,7047600.0
2007-07-30 12:00:00,77.04,77.06,76.73,76.88,6993400.0,60.2035,60.2191,59.9612,60.0784,6993400.0
2007-07-30 12:30:00,76.87,77.54,76.85,77.51,8176300.0,60.0706,60.5942,60.055,60.5708,8176300.0
2007-07-30 13:00:00,77.51,77.76,76.95,77.51,4077100.0,60.5708,60.7661,60.1331,60.5708,4077100.0
2007-07-30 13:30:00,77.52,78.01,77.29,77.9,5674500.0,60.5786,60.9615,60.3988,60.8755,5674500.0
2007-07-30 14:00:00,77.9,78.14,77.79,78.02,6051000.0,60.8755,61.0631,60.7896,60.9693,6051000.0
2007-07-30 14:30:00,78.01,78.2,77.9,78.05,6722200.0,60.9615,61.11,60.8755,60.9927,6722200.0
2007-07-30 15:00:00,78.04,78.42,77.92,78.33,8605100.0,60.9849,61.2819,60.8912,61.2116,8605100.0
2007-07-30 15:30:00,78.33,78.35,77.92,77.97,8499500.0,61.2116,61.2272,60.8912,60.9302,8499500.0
2007-07-30 16:00:00,77.97,78.96,77.94,77.98,2169400.0,60.9302,61.7039,60.9068,60.938,2169400.0
2007-07-31 09:30:00,78.89,78.94,78.52,78.84,15120500.0,61.6492,61.6882,61.36,61.6101,15120500.0
2007-07-31 10:00:00,78.84,79.15,78.66,78.66,15647000.0,61.6101,61.8523,61.4694,61.4694,15647000.0
2007-07-31 10:30:00,78.66,79.0,77.94,78.18,18878500.0,61.4694,61.7351,60.9068,61.0943,18878500.0
2007-07-31 11:00:00,78.18,79.0,78.11,78.53,5741300.0,61.0943,61.7351,61.0396,61.3678,5741300.0
2007-07-31 11:30:00,78.53,78.79,78.47,78.67,4090500.0,61.3678,61.571,61.321,61.4772,4090500.0
2007-07-31 12:00:00,78.67,78.8,78.56,78.71,4251600.0,61.4772,61.5788,61.3913,61.5085,4251600.0
2007-07-31 12:30:00,78.72,78.8,78.57,78.75,2579900.0,61.5163,61.5788,61.3991,61.5398,2579900.0
2007-07-31 13:00:00,78.75,78.99,78.6,78.62,4661000.0,61.5398,61.7273,61.4225,61.4382,4661000.0
2007-07-31 13:30:00,78.62,78.7,78.2,78.56,7483900.0,61.4382,61.5007,61.11,61.3913,7483900.0
2007-07-31 14:00:00,78.57,78.68,78.29,78.34,8692600.0,61.3991,61.4851,61.1803,61.2194,8692600.0
2007-07-31 14:30:00,78.36,78.37,77.57,77.95,26539100.0,61.235,61.2428,60.6176,60.9146,26539100.0
2007-07-31 15:00:00,77.94,78.35,77.88,78.06,12691500.0,60.9068,61.2272,60.8599,61.0006,12691500.0
2007-07-31 15:30:00,78.06,78.27,76.95,77.03,31739900.0,61.0006,61.1647,60.1331,60.1957,31739900.0
2007-07-31 16:00:00,77.03,77.16,76.74,77.16,4121800.0,60.1957,60.2972,59.969,60.2972,4121800.0
2007-08-01 09:30:00,76.89,77.96,76.22,76.8,29629300.0,60.0863,60.9224,59.5627,60.0159,29629300.0
2007-08-01 10:00:00,76.81,77.5,76.59,77.03,20339200.0,60.0237,60.5629,59.8518,60.1957,20339200.0
2007-08-01 10:30:00,77.03,77.15,76.4,76.45,15552200.0,60.1957,60.2894,59.7033,59.7424,15552200.0
2007-08-01 11:00:00,76.45,77.12,76.24,76.69,9613700.0,59.7424,60.266,59.5783,59.93,9613700.0
2007-08-01 11:30:00,76.7,77.42,76.69,77.39,9132100.0,59.9378,60.5004,59.93,60.477,9132100.0
2007-08-01 12:00:00,77.38,77.74,77.16,77.48,7530700.0,60.4692,60.7505,60.2972,60.5473,7530700.0
2007-08-01 12:30:00,77.49,77.73,77.1,77.22,9020600.0,60.5551,60.7427,60.2504,60.3441,9020600.0
2007-08-01 13:00:00,77.21,77.23,76.56,76.76,12709300.0,60.3363,60.352,59.8284,59.9847,12709300.0
2007-08-01 13:30:00,76.78,77.07,76.66,76.85,5634000.0,60.0003,60.2269,59.9065,60.055,5634000.0
2007-08-01 14:00:00,76.84,77.01,76.6,76.76,4696600.0,60.0472,60.18,59.8596,59.9847,4696600.0
2007-08-01 14:30:00,76.77,77.03,76.17,76.29,10898000.0,59.9925,60.1957,59.5236,59.6174,10898000.0
2007-08-01 15:00:00,76.3,76.64,76.11,76.56,10188300.0,59.6252,59.8909,59.4767,59.8284,10188300.0
2007-08-01 15:30:00,76.56,77.75,76.44,77.46,18211100.0,59.8284,60.7583,59.7346,60.5317,18211100.0
2007-08-01 16:00:00,77.46,77.59,77.42,77.45,4528500.0,60.5317,60.6333,60.5004,60.5239,4528500.0
2007-08-02 09:30:00,77.82,78.5,77.64,78.06,16413700.0,60.813,61.3444,60.6723,61.0006,16413700.0
2007-08-02 10:00:00,78.06,78.06,77.42,77.59,7655200.0,61.0006,61.0006,60.5004,60.6333,7655200.0
2007-08-02 10:30:00,77.6,77.9,77.46,77.57,4849600.0,60.6411,60.8755,60.5317,60.6176,4849600.0
2007-08-02 11:00:00,77.58,77.75,77.33,77.71,6525400.0,60.6255,60.7583,60.4301,60.7271,6525400.0
2007-08-02 11:30:00,77.71,78.06,77.54,78.06,6784900.0,60.7271,61.0006,60.5942,61.0006,6784900.0
2007-08-02 12:00:00,78.05,78.22,77.92,77.97,8501200.0,60.9927,61.1256,60.8912,60.9302,8501200.0
2007-08-02 12:30:00,77.97,77.98,77.73,77.77,2702300.0,60.9302,60.938,60.7427,60.7739,2702300.0
2007-08-02 13:00:00,77.77,77.78,77.45,77.55,4135300.0,60.7739,60.7818,60.5239,60.602,4135300.0
2007-08-02 13:30:00,77.57,77.85,77.49,77.74,3532800.0,60.6176,60.8365,60.5551,60.7505,3532800.0
2007-08-02 14:00:00,77.74,77.9,77.46,77.55,5432100.0,60.7505,60.8755,60.5317,60.602,5432100.0
2007-08-02 14:30:00,77.55,77.75,77.3,77.57,4283000.0,60.602,60.7583,60.4067,60.6176,4283000.0
2007-08-02 15:00:00,77.58,78.1,77.46,78.06,7949700.0,60.6255,61.0318,60.5317,61.0006,7949700.0
2007-08-02 15:30:00,78.07,78.13,77.55,78.03,13941500.0,61.0084,61.0553,60.602,60.9771,13941500.0
2007-08-02 16:00:00,78.03,78.28,78.02,78.17,2464500.0,60.9771,61.1725,60.9693,61.0865,2464500.0
2007-08-03 09:30:00,78.12,78.21,77.4,77.48,15843700.0,61.0474,61.1178,60.4848,60.5473,15843700.0
2007-08-03 10:00:00,77.48,77.56,77.18,77.46,9718100.0,60.5473,60.6098,60.3129,60.5317,9718100.0
2007-08-03 10:30:00,77.46,77.54,76.93,77.21,9815800.0,60.5317,60.5942,60.1175,60.3363,9815800.0
2007-08-03 11:00:00,77.2,77.45,77.05,77.24,6156000.0,60.3285,60.5239,60.2113,60.3598,6156000.0
2007-08-03 11:30:00,77.25,77.51,77.1,77.3,6633800.0,60.3676,60.5708,60.2504,60.4067,6633800.0
2007-08-03 12:00:00,77.3,77.45,77.04,77.14,4144300.0,60.4067,60.5239,60.2035,60.2816,4144300.0
2007-08-03 12:30:00,77.15,77.24,76.88,76.99,3131500.0,60.2894,60.3598,60.0784,60.1644,3131500.0
2007-08-03 13:00:00,76.99,77.19,76.87,77.12,2867200.0,60.1644,60.3207,60.0706,60.266,2867200.0
2007-08-03 13:30:00,77.1,77.29,76.98,77.19,3760000.0,60.2504,60.3988,60.1566,60.3207,3760000.0
2007-08-03 14:00:00,77.19,77.36,76.3,76.4,13965000.0,60.3207,60.4535,59.6252,59.7033,13965000.0
2007-08-03 14:30:00,76.33,77.12,75.98,76.12,13664400.0,59.6486,60.266,59.3751,59.4845,13664400.0
2007-08-03 15:00:00,76.12,76.16,75.43,75.45,14245800.0,59.4845,59.5158,58.9453,58.961,14245800.0
2007-08-03 15:30:00,75.45,75.69,74.99,75.05,26509800.0,58.961,59.1485,58.6015,58.6484,26509800.0
2007-08-03 16:00:00,75.05,75.5,74.96,75.42,6344200.0,58.6484,59.0,58.578,58.9375,6344200.0
2007-08-06 09:30:00,75.6,75.67,73.92,75.13,30507900.0,59.0782,59.1329,57.7653,58.7109,30507900.0
2007-08-06 10:00:00,75.13,75.23,74.09,74.1,13169100.0,58.7109,58.789,57.8982,57.906,13169100.0
2007-08-06 10:30:00,74.1,74.56,73.97,74.2,12190200.0,57.906,58.2655,57.8044,57.9841,12190200.0
2007-08-06 11:00:00,74.21,74.75,73.98,74.68,11913300.0,57.9919,58.4139,57.8122,58.3592,11913300.0
2007-08-06 11:30:00,74.68,75.42,74.4,74.99,12500000.0,58.3592,58.9375,58.1404,58.6015,12500000.0
2007-08-06 12:00:00,74.99,75.02,74.52,74.71,7019000.0,58.6015,58.6249,58.2342,58.3827,7019000.0
2007-08-06 12:30:00,74.72,75.63,74.69,75.47,12224300.0,58.3905,59.1016,58.367,58.9766,12224300.0
2007-08-06 13:00:00,75.47,75.57,75.1,75.3,16142700.0,58.9766,59.0547,58.6874,58.8437,16142700.0
2007-08-06 13:30:00,75.28,75.34,74.81,74.89,5582900.0,58.8281,58.875,58.4608,58.5233,5582900.0
2007-08-06 14:00:00,74.89,75.65,74.85,75.29,10592100.0,58.5233,59.1172,58.4921,58.8359,10592100.0
2007-08-06 14:30:00,75.29,76.06,75.28,75.88,17233000.0,58.8359,59.4376,58.8281,59.297,17233000.0
2007-08-06 15:00:00,75.89,76.35,75.79,76.17,20288500.0,59.3048,59.6643,59.2267,59.5236,20288500.0
2007-08-06 15:30:00,76.17,76.43,75.12,76.26,18131000.0,59.5236,59.7268,58.7031,59.5939,18131000.0
2007-08-06 16:00:00,76.26,76.32,76.02,76.05,3786300.0,59.5939,59.6408,59.4064,59.4298,3786300.0
2007-08-07 09:30:00,75.9,76.28,75.58,76.26,15041600.0,59.3126,59.6096,59.0625,59.5939,15041600.0
2007-08-07 10:00:00,76.26,76.47,71.37,76.22,12338600.0,59.5939,59.758,55.7726,59.5627,12338600.0
2007-08-07 10:30:00,76.21,76.35,75.86,76.13,7423300.0,59.5549,59.6643,59.2814,59.4923,7423300.0
2007-08-07 11:00:00,76.13,76.31,76.02,76.2,4458400.0,59.4923,59.633,59.4064,59.5471,4458400.0
2007-08-07 11:30:00,76.21,76.49,76.01,76.45,7778000.0,59.5549,59.7737,59.3986,59.7424,7778000.0
2007-08-07 12:00:00,76.44,77.0,76.42,76.62,5678500.0,59.7346,60.1722,59.719,59.8753,5678500.0
2007-08-07 12:30:00,76.62,76.81,76.47,76.5,5843000.0,59.8753,60.0237,59.758,59.7815,5843000.0
2007-08-07 13:00:00,76.5,76.77,76.49,76.7,4463600.0,59.7815,59.9925,59.7737,59.9378,4463600.0
2007-08-07 13:30:00,76.69,76.93,76.61,76.86,9048900.0,59.93,60.1175,59.8674,60.0628,9048900.0
2007-08-07 14:00:00,76.86,77.05,75.68,75.94,28018300.0,60.0628,60.2113,59.1407,59.3439,28018300.0
2007-08-07 14:30:00,75.95,77.04,75.5,76.94,25333300.0,59.3517,60.2035,59.0,60.1253,25333300.0
2007-08-07 15:00:00,76.93,77.42,76.7,77.18,14214300.0,60.1175,60.5004,59.9378,60.3129,14214300.0
2007-08-07 15:30:00,77.18,77.67,76.92,77.13,16194900.0,60.3129,60.6958,60.1097,60.2738,16194900.0
2007-08-07 16:00:00,77.16,77.22,77.06,77.13,2091600.0,60.2972,60.3441,60.2191,60.2738,2091600.0
2007-08-08 09:30:00,77.83,79.14,77.82,78.88,42569800.0,60.8208,61.8445,60.813,61.6414,42569800.0
2007-08-08 10:00:00,78.88,79.25,78.82,79.16,19575200.0,61.6414,61.9305,61.5945,61.8602,19575200.0
2007-08-08 10:30:00,79.17,79.91,79.13,79.56,24288400.0,61.868,62.4463,61.8367,62.1727,24288400.0
2007-08-08 11:00:00,79.56,79.8,79.12,79.23,13967700.0,62.1727,62.3603,61.8289,61.9149,13967700.0
2007-08-08 11:30:00,79.22,79.53,79.04,79.35,10139900.0,61.9071,62.1493,61.7664,62.0086,10139900.0
2007-08-08 12:00:00,79.34,79.35,79.06,79.25,5560600.0,62.0008,62.0086,61.782,61.9305,5560600.0
2007-08-08 12:30:00,79.26,79.58,79.26,79.37,5179800.0,61.9383,62.1884,61.9383,62.0243,5179800.0
2007-08-08 13:00:00,79.38,79.59,79.3,79.39,6410000.0,62.0321,62.1962,61.9696,62.0399,6410000.0
2007-08-08 13:30:00,79.39,79.85,79.39,79.85,9512900.0,62.0399,62.3994,62.0399,62.3994,9512900.0
2007-08-08 14:00:00,79.84,80.0,79.6,79.92,11622300.0,62.3916,62.5166,62.204,62.4541,11622300.0
2007-08-08 14:30:00,79.92,80.1,79.33,79.37,12358300.0,62.4541,62.5947,61.993,62.0243,12358300.0
2007-08-08 15:00:00,79.37,778.7,78.1,78.28,35425400.0,62.0243,608.5208,61.0318,61.1725,35425400.0
2007-08-08 15:30:00,78.28,79.38,77.96,79.34,29387900.0,61.1725,62.0321,60.9224,62.0008,29387900.0
2007-08-08 16:00:00,79.33,79.62,79.17,79.55,4829500.0,61.993,62.2196,61.868,62.1649,4829500.0
2007-08-09 09:30:00,77.62,78.43,77.6,78.24,25639800.0,60.6567,61.2897,60.6411,61.1412,25639800.0
2007-08-09 10:00:00,78.24,78.99,78.22,78.89,18198100.0,61.1412,61.7273,61.1256,61.6492,18198100.0
2007-08-09 10:30:00,78.89,79.41,78.58,78.87,15277000.0,61.6492,62.0555,61.4069,61.6335,15277000.0
2007-08-09 11:00:00,78.87,79.23,78.66,78.88,13857400.0,61.6335,61.9149,61.4694,61.6414,13857400.0
2007-08-09 11:30:00,78.88,79.07,78.68,79.04,6760700.0,61.6414,61.7898,61.4851,61.7664,6760700.0
2007-08-09 12:00:00,79.04,79.29,78.75,79.18,6777600.0,61.7664,61.9618,61.5398,61.8758,6777600.0
2007-08-09 12:30:00,79.19,79.21,78.53,78.57,16638700.0,61.8836,61.8992,61.3678,61.3991,16638700.0
2007-08-09 13:00:00,78.57,78.65,77.99,78.24,15903600.0,61.3991,61.4616,60.9459,61.1412,15903600.0
2007-08-09 13:30:00,78.25,78.74,78.21,78.53,7316600.0,61.149,61.532,61.1178,61.3678,7316600.0
2007-08-09 14:00:00,78.52,78.65,78.24,78.32,6201500.0,61.36,61.4616,61.1412,61.2037,6201500.0
2007-08-09 14:30:00,78.32,78.48,77.88,77.94,14106700.0,61.2037,61.3288,60.8599,60.9068,14106700.0
2007-08-09 15:00:00,77.95,78.36,77.69,78.23,16316400.0,60.9146,61.235,60.7114,61.1334,16316400.0
2007-08-09 15:30:00,78.23,78.47,77.1,78.02,16397500.0,61.1334,61.321,60.2504,60.9693,16397500.0
2007-08-09 16:00:00,78.01,78.4,77.6,77.66,5601100.0,60.9615,61.2663,60.6411,60.688,5601100.0
2007-08-10 09:30:00,77.02,77.34,76.55,77.31,17890000.0,60.1878,60.4379,59.8206,60.4145,17890000.0
2007-08-10 10:00:00,77.31,77.45,76.73,76.83,17780000.0,60.4145,60.5239,59.9612,60.0394,17780000.0
2007-08-10 10:30:00,76.82,77.28,76.43,77.14,16104200.0,60.0316,60.391,59.7268,60.2816,16104200.0
2007-08-10 11:00:00,77.14,78.28,77.14,78.1,37563600.0,60.2816,61.1725,60.2816,61.0318,37563600.0
2007-08-10 11:30:00,78.11,78.96,77.86,78.96,22852400.0,61.0396,61.7039,60.8443,61.7039,22852400.0
2007-08-10 12:00:00,78.96,79.77,78.74,79.05,37670400.0,61.7039,62.3369,61.532,61.7742,37670400.0
2007-08-10 12:30:00,79.05,79.25,78.25,78.27,14026500.0,61.7742,61.9305,61.149,61.1647,14026500.0
2007-08-10 13:00:00,78.27,78.93,78.26,78.52,10796000.0,61.1647,61.6804,61.1569,61.36,10796000.0
2007-08-10 13:30:00,78.53,78.64,77.78,78.17,9119000.0,61.3678,61.4538,60.7818,61.0865,9119000.0
2007-08-10 14:00:00,78.17,78.51,78.02,78.17,8190700.0,61.0865,61.3522,60.9693,61.0865,8190700.0
2007-08-10 14:30:00,78.16,78.3,77.86,77.99,8934400.0,61.0787,61.1881,60.8443,60.9459,8934400.0
2007-08-10 15:00:00,78.0,78.78,77.89,78.61,15951900.0,60.9537,61.5632,60.8677,61.4304,15951900.0
2007-08-10 15:30:00,78.61,78.86,78.31,78.47,18670500.0,61.4304,61.6257,61.1959,61.321,18670500.0
2007-08-10 16:00:00,78.47,78.58,78.11,78.13,5320200.0,61.321,61.4069,61.0396,61.0553,5320200.0
2007-08-13 09:30:00,79.39,79.96,79.1,79.14,17019000.0,62.0399,62.4853,61.8133,61.8445,17019000.0
2007-08-13 10:00:00,79.14,79.52,79.14,79.42,9012500.0,61.8445,62.1415,61.8445,62.0633,9012500.0
2007-08-13 10:30:00,79.43,79.47,78.76,78.97,7135400.0,62.0712,62.1024,61.5476,61.7117,7135400.0
2007-08-13 11:00:00,78.96,78.99,78.51,78.7,9268000.0,61.7039,61.7273,61.3522,61.5007,9268000.0
2007-08-13 11:30:00,78.71,78.9,78.53,78.76,9043000.0,61.5085,61.657,61.3678,61.5476,9043000.0
2007-08-13 12:00:00,78.76,78.76,78.15,78.2,7099300.0,61.5476,61.5476,61.0709,61.11,7099300.0
2007-08-13 12:30:00,78.2,78.42,77.95,78.29,6468200.0,61.11,61.2819,60.9146,61.1803,6468200.0
2007-08-13 13:00:00,78.29,78.32,77.61,77.81,7952400.0,61.1803,61.2037,60.6489,60.8052,7952400.0
2007-08-13 13:30:00,77.8,78.16,77.69,78.15,4607600.0,60.7974,61.0787,60.7114,61.0709,4607600.0
2007-08-13 14:00:00,78.14,78.27,77.77,78.26,6461300.0,61.0631,61.1647,60.7739,61.1569,6461300.0
2007-08-13 14:30:00,78.25,78.28,77.95,77.95,3842900.0,61.149,61.1725,60.9146,60.9146,3842900.0
2007-08-13 15:00:00,77.95,78.1,77.59,78.01,7873100.0,60.9146,61.0318,60.6333,60.9615,7873100.0
2007-08-13 15:30:00,78.01,78.2,77.56,77.62,9782700.0,60.9615,61.11,60.6098,60.6567,9782700.0
2007-08-13 16:00:00,77.62,77.93,77.53,77.6,2709200.0,60.6567,60.899,60.5864,60.6411,2709200.0
2007-08-14 09:30:00,77.98,78.18,77.66,77.94,8689500.0,60.938,61.0943,60.688,60.9068,8689500.0
2007-08-14 10:00:00,77.94,77.96,76.93,77.01,17688700.0,60.9068,60.9224,60.1175,60.18,17688700.0
2007-08-14 10:30:00,77.0,77.38,76.83,76.95,10111700.0,60.1722,60.4692,60.0394,60.1331,10111700.0
2007-08-14 11:00:00,76.95,76.96,76.54,76.75,7068200.0,60.1331,60.141,59.8127,59.9769,7068200.0
2007-08-14 11:30:00,76.75,77.47,76.72,77.28,9826100.0,59.9769,60.5395,59.9534,60.391,9826100.0
2007-08-14 12:00:00,77.28,77.33,76.98,77.07,3786200.0,60.391,60.4301,60.1566,60.2269,3786200.0
2007-08-14 12:30:00,77.06,77.21,76.88,77.08,3255300.0,60.2191,60.3363,60.0784,60.2347,3255300.0
2007-08-14 13:00:00,77.09,77.16,76.83,76.9,1783500.0,60.2425,60.2972,60.0394,60.0941,1783500.0
2007-08-14 13:30:00,76.9,77.32,76.6,76.74,5721000.0,60.0941,60.4223,59.8596,59.969,5721000.0
2007-08-14 14:00:00,76.74,76.77,76.45,76.63,7752300.0,59.969,59.9925,59.7424,59.8831,7752300.0
2007-08-14 14:30:00,76.63,76.64,76.17,76.42,7622200.0,59.8831,59.8909,59.5236,59.719,7622200.0
2007-08-14 15:00:00,76.42,76.98,76.34,76.72,10086400.0,59.719,60.1566,59.6565,59.9534,10086400.0
2007-08-14 15:30:00,76.7,76.71,75.95,75.95,12427400.0,59.9378,59.9456,59.3517,59.3517,12427400.0
2007-08-14 16:00:00,75.95,76.38,75.94,76.37,2056200.0,59.3517,59.6877,59.3439,59.6799,2056200.0
2007-08-15 09:30:00,75.91,77.01,75.62,76.66,17617300.0,59.3204,60.18,59.0938,59.9065,17617300.0
2007-08-15 10:00:00,76.66,77.4,76.23,77.33,16333500.0,59.9065,60.4848,59.5705,60.4301,16333500.0
2007-08-15 10:30:00,77.33,77.36,76.73,76.84,9921100.0,60.4301,60.4535,59.9612,60.0472,9921100.0
2007-08-15 11:00:00,76.85,77.12,76.79,77.1,6249100.0,60.055,60.266,60.0081,60.2504,6249100.0
2007-08-15 11:30:00,77.1,77.12,76.1,76.29,9322800.0,60.2504,60.266,59.4689,59.6174,9322800.0
2007-08-15 12:00:00,76.3,76.58,76.24,76.45,4973200.0,59.6252,59.844,59.5783,59.7424,4973200.0
2007-08-15 12:30:00,76.43,76.57,76.24,76.39,3464200.0,59.7268,59.8362,59.5783,59.6955,3464200.0
2007-08-15 13:00:00,76.38,76.61,76.24,76.48,6511800.0,59.6877,59.8674,59.5783,59.7659,6511800.0
2007-08-15 13:30:00,76.49,77.19,76.49,76.85,11206100.0,59.7737,60.3207,59.7737,60.055,11206100.0
2007-08-15 14:00:00,76.86,77.0,76.44,76.55,6626300.0,60.0628,60.1722,59.7346,59.8206,6626300.0
2007-08-15 14:30:00,76.56,76.61,75.81,75.96,10861800.0,59.8284,59.8674,59.2423,59.3595,10861800.0
2007-08-15 15:00:00,75.97,76.14,75.47,75.49,10899600.0,59.3673,59.5002,58.9766,58.9922,10899600.0
2007-08-15 15:30:00,75.51,75.69,74.74,74.9,19363700.0,59.0078,59.1485,58.4061,58.5312,19363700.0
2007-08-15 16:00:00,74.96,75.3,74.82,75.24,3062500.0,58.578,58.8437,58.4686,58.7969,3062500.0
2007-08-16 09:30:00,74.56,75.57,74.37,74.89,22182200.0,58.2655,59.0547,58.117,58.5233,22182200.0
2007-08-16 10:00:00,74.89,75.12,74.36,74.39,18808800.0,58.5233,58.7031,58.1092,58.1326,18808800.0
2007-08-16 10:30:00,74.39,75.37,74.36,75.03,22746300.0,58.1326,58.8984,58.1092,58.6327,22746300.0
2007-08-16 11:00:00,75.03,76.32,74.97,75.17,25912300.0,58.6327,59.6408,58.5859,58.7421,25912300.0
2007-08-16 11:30:00,75.16,75.2,74.31,74.77,20687900.0,58.7343,58.7656,58.0701,58.4296,20687900.0
2007-08-16 12:00:00,74.77,74.85,73.77,74.05,23877800.0,58.4296,58.4921,57.6481,57.8669,23877800.0
2007-08-16 12:30:00,74.04,74.25,73.27,73.42,17693300.0,57.8591,58.0232,57.2574,57.3746,17693300.0
2007-08-16 13:00:00,73.42,74.96,73.24,74.38,31534200.0,57.3746,58.578,57.2339,58.1248,31534200.0
2007-08-16 13:30:00,74.39,75.12,74.23,74.94,19366100.0,58.1326,58.7031,58.0076,58.5624,19366100.0
2007-08-16 14:00:00,74.93,76.4,74.31,75.59,36420800.0,58.5546,59.7033,58.0701,59.0704,36420800.0
2007-08-16 14:30:00,75.59,75.62,74.47,74.65,19007000.0,59.0704,59.0938,58.1951,58.3358,19007000.0
2007-08-16 15:00:00,74.65,74.73,73.94,74.47,24170000.0,58.3358,58.3983,57.781,58.1951,24170000.0
2007-08-16 15:30:00,74.48,76.73,74.41,76.66,38480500.0,58.2029,59.9612,58.1482,59.9065,38480500.0
2007-08-16 16:00:00,76.66,76.93,76.5,76.86,4076400.0,59.9065,60.1175,59.7815,60.0628,4076400.0
2007-08-17 09:30:00,79.21,80.06,78.8,78.93,32188900.0,61.8992,62.5635,61.5788,61.6804,32188900.0
2007-08-17 10:00:00,78.93,79.2,77.82,77.98,19961100.0,61.6804,61.8914,60.813,60.938,19961100.0
2007-08-17 10:30:00,77.98,78.23,77.22,77.86,24863500.0,60.938,61.1334,60.3441,60.8443,24863500.0
2007-08-17 11:00:00,77.85,78.46,77.83,78.2,16667000.0,60.8365,61.3131,60.8208,61.11,16667000.0
2007-08-17 11:30:00,78.2,78.87,76.59,78.4,13138200.0,61.11,61.6335,59.8518,61.2663,13138200.0
2007-08-17 12:00:00,78.4,78.51,78.03,78.19,7482600.0,61.2663,61.3522,60.9771,61.1022,7482600.0
2007-08-17 12:30:00,78.19,78.52,77.99,78.17,7273100.0,61.1022,61.36,60.9459,61.0865,7273100.0
2007-08-17 13:00:00,78.16,78.94,78.14,78.71,12664200.0,61.0787,61.6882,61.0631,61.5085,12664200.0
2007-08-17 13:30:00,78.71,78.76,78.29,78.36,8958600.0,61.5085,61.5476,61.1803,61.235,8958600.0
2007-08-17 14:00:00,78.37,78.65,78.12,78.49,6826900.0,61.2428,61.4616,61.0474,61.3366,6826900.0
2007-08-17 14:30:00,78.49,78.64,78.29,78.56,6140000.0,61.3366,61.4538,61.1803,61.3913,6140000.0
2007-08-17 15:00:00,78.55,79.06,78.35,78.43,13151600.0,61.3835,61.782,61.2272,61.2897,13151600.0
2007-08-17 15:30:00,78.41,78.8,78.16,78.25,16598400.0,61.2741,61.5788,61.0787,61.149,16598400.0
2007-08-17 16:00:00,78.25,78.64,78.19,78.49,2643700.0,61.149,61.4538,61.1022,61.3366,2643700.0
2007-08-20 09:30:00,78.73,79.07,78.19,78.57,14708400.0,61.5241,61.7898,61.1022,61.3991,14708400.0
2007-08-20 10:00:00,78.58,78.99,78.28,78.55,10165100.0,61.4069,61.7273,61.1725,61.3835,10165100.0
2007-08-20 10:30:00,78.54,78.77,78.35,78.54,5399100.0,61.3757,61.5554,61.2272,61.3757,5399100.0
2007-08-20 11:00:00,78.55,78.56,78.23,78.38,4176500.0,61.3835,61.3913,61.1334,61.2506,4176500.0
2007-08-20 11:30:00,78.37,78.45,77.76,77.84,6362800.0,61.2428,61.3053,60.7661,60.8286,6362800.0
2007-08-20 12:00:00,77.84,77.95,77.47,77.86,5396800.0,60.8286,60.9146,60.5395,60.8443,5396800.0
2007-08-20 12:30:00,77.85,77.99,77.66,77.68,2797000.0,60.8365,60.9459,60.688,60.7036,2797000.0
2007-08-20 13:00:00,77.67,77.9,77.57,77.83,6297500.0,60.6958,60.8755,60.6176,60.8208,6297500.0
2007-08-20 13:30:00,77.83,78.27,77.67,77.78,5610200.0,60.8208,61.1647,60.6958,60.7818,5610200.0
2007-08-20 14:00:00,77.77,78.03,77.63,78.01,4767900.0,60.7739,60.9771,60.6645,60.9615,4767900.0
2007-08-20 14:30:00,78.0,78.33,77.88,78.33,4250200.0,60.9537,61.2116,60.8599,61.2116,4250200.0
2007-08-20 15:00:00,78.33,78.75,78.29,78.51,6383400.0,61.2116,61.5398,61.1803,61.3522,6383400.0
2007-08-20 15:30:00,78.52,78.52,78.17,78.49,7514300.0,61.36,61.36,61.0865,61.3366,7514300.0
2007-08-20 16:00:00,78.51,78.51,78.38,78.4,840700.0,61.3522,61.3522,61.2506,61.2663,840700.0
2007-08-21 09:30:00,78.55,79.06,78.08,78.9,8931400.0,61.3835,61.782,61.0162,61.657,8931400.0
2007-08-21 10:00:00,78.89,78.91,78.0,78.28,15147400.0,61.6492,61.6648,60.9537,61.1725,15147400.0
2007-08-21 10:30:00,78.3,78.49,78.13,78.47,5304200.0,61.1881,61.3366,61.0553,61.321,5304200.0
2007-08-21 11:00:00,78.46,78.63,78.15,78.57,7241100.0,61.3131,61.446,61.0709,61.3991,7241100.0
2007-08-21 11:30:00,78.58,79.03,78.54,78.94,7692600.0,61.4069,61.7586,61.3757,61.6882,7692600.0
2007-08-21 12:00:00,78.94,79.09,78.71,78.99,6227900.0,61.6882,61.8055,61.5085,61.7273,6227900.0
2007-08-21 12:30:00,79.0,79.01,78.56,78.72,4788900.0,61.7351,61.7429,61.3913,61.5163,4788900.0
2007-08-21 13:00:00,78.73,78.93,78.62,78.84,5060600.0,61.5241,61.6804,61.4382,61.6101,5060600.0
2007-08-21 13:30:00,78.85,78.98,78.65,78.74,2616900.0,61.6179,61.7195,61.4616,61.532,2616900.0
2007-08-21 14:00:00,78.74,78.89,78.54,78.61,3189900.0,61.532,61.6492,61.3757,61.4304,3189900.0
2007-08-21 14:30:00,78.62,78.69,78.39,78.55,5027600.0,61.4382,61.4929,61.2584,61.3835,5027600.0
2007-08-21 15:00:00,78.55,78.71,78.43,78.67,2214400.0,61.3835,61.5085,61.2897,61.4772,2214400.0
2007-08-21 15:30:00,78.67,78.85,78.45,78.49,6072800.0,61.4772,61.6179,61.3053,61.3366,6072800.0
2007-08-21 16:00:00,78.5,78.74,78.47,78.71,1429200.0,61.3444,61.532,61.321,61.5085,1429200.0
2007-08-22 09:30:00,79.34,79.78,79.34,79.57,13548700.0,62.0008,62.3447,62.0008,62.1806,13548700.0
2007-08-22 10:00:00,79.57,79.71,79.39,79.53,5204200.0,62.1806,62.29,62.0399,62.1493,5204200.0
2007-08-22 10:30:00,79.54,79.69,79.42,79.49,3390800.0,62.1571,62.2743,62.0633,62.118,3390800.0
2007-08-22 11:00:00,79.49,79.57,79.26,79.43,3474100.0,62.118,62.1806,61.9383,62.0712,3474100.0
2007-08-22 11:30:00,79.44,79.56,79.32,79.41,2713100.0,62.079,62.1727,61.9852,62.0555,2713100.0
2007-08-22 12:00:00,79.4,79.48,79.17,79.23,2867200.0,62.0477,62.1102,61.868,61.9149,2867200.0
2007-08-22 12:30:00,79.23,79.33,78.96,79.13,3485400.0,61.9149,61.993,61.7039,61.8367,3485400.0
2007-08-22 13:00:00,79.13,79.25,78.93,79.11,4837800.0,61.8367,61.9305,61.6804,61.8211,4837800.0
2007-08-22 13:30:00,79.11,79.5,79.07,79.43,3108000.0,61.8211,62.1259,61.7898,62.0712,3108000.0
2007-08-22 14:00:00,79.43,79.48,79.14,79.14,4175300.0,62.0712,62.1102,61.8445,61.8445,4175300.0
2007-08-22 14:30:00,79.14,79.46,79.06,79.39,3687000.0,61.8445,62.0946,61.782,62.0399,3687000.0
2007-08-22 15:00:00,79.39,79.69,79.34,79.51,4658500.0,62.0399,62.2743,62.0008,62.1337,4658500.0
2007-08-22 15:30:00,79.51,79.79,79.45,79.47,8418200.0,62.1337,62.3525,62.0868,62.1024,8418200.0
2007-08-22 16:00:00,79.47,79.69,79.44,79.65,1644800.0,62.1024,62.2743,62.079,62.2431,1644800.0
2007-08-23 09:30:00,79.85,80.12,78.9,79.08,14095000.0,62.3994,62.6104,61.657,61.7976,14095000.0
2007-08-23 10:00:00,79.08,79.22,78.81,78.91,7299000.0,61.7976,61.9071,61.5867,61.6648,7299000.0
2007-08-23 10:30:00,78.9,79.16,78.8,79.07,5113800.0,61.657,61.8602,61.5788,61.7898,5113800.0
2007-08-23 11:00:00,79.06,79.08,78.71,78.78,5691100.0,61.782,61.7976,61.5085,61.5632,5691100.0
2007-08-23 11:30:00,78.78,78.89,78.46,78.5,5120200.0,61.5632,61.6492,61.3131,61.3444,5120200.0
2007-08-23 12:00:00,78.51,78.82,78.5,78.78,3311500.0,61.3522,61.5945,61.3444,61.5632,3311500.0
2007-08-23 12:30:00,78.79,78.91,78.31,78.45,3622000.0,61.571,61.6648,61.1959,61.3053,3622000.0
2007-08-23 13:00:00,78.45,78.66,78.33,78.42,4755500.0,61.3053,61.4694,61.2116,61.2819,4755500.0
2007-08-23 13:30:00,78.42,78.89,78.38,78.84,5826500.0,61.2819,61.6492,61.2506,61.6101,5826500.0
2007-08-23 14:00:00,78.85,79.12,78.77,78.8,7149800.0,61.6179,61.8289,61.5554,61.5788,7149800.0
2007-08-23 14:30:00,78.8,78.89,78.48,78.64,5270200.0,61.5788,61.6492,61.3288,61.4538,5270200.0
2007-08-23 15:00:00,78.64,78.96,78.49,78.71,5406200.0,61.4538,61.7039,61.3366,61.5085,5406200.0
2007-08-23 15:30:00,78.71,78.78,78.34,78.53,9791000.0,61.5085,61.5632,61.2194,61.3678,9791000.0
2007-08-23 16:00:00,78.52,78.7,78.49,78.61,1276900.0,61.36,61.5007,61.3366,61.4304,1276900.0
2007-08-24 09:30:00,78.58,78.75,78.36,78.44,5490600.0,61.4069,61.5398,61.235,61.2975,5490600.0
2007-08-24 10:00:00,78.45,79.16,78.45,78.71,7863400.0,61.3053,61.8602,61.3053,61.5085,7863400.0
2007-08-24 10:30:00,78.71,78.84,78.44,78.61,2803700.0,61.5085,61.6101,61.2975,61.4304,2803700.0
2007-08-24 11:00:00,78.62,78.79,78.59,78.65,3135000.0,61.4382,61.571,61.4147,61.4616,3135000.0
2007-08-24 11:30:00,78.66,78.93,78.62,78.85,2844100.0,61.4694,61.6804,61.4382,61.6179,2844100.0
2007-08-24 12:00:00,78.85,79.05,78.71,78.89,1931800.0,61.6179,61.7742,61.5085,61.6492,1931800.0
2007-08-24 12:30:00,78.9,78.98,78.85,78.91,1875400.0,61.657,61.7195,61.6179,61.6648,1875400.0
2007-08-24 13:00:00,78.91,79.04,78.8,78.88,2557700.0,61.6648,61.7664,61.5788,61.6414,2557700.0
2007-08-24 13:30:00,78.88,79.1,78.68,78.86,5156500.0,61.6414,61.8133,61.4851,61.6257,5156500.0
2007-08-24 14:00:00,78.87,79.3,78.85,79.19,8199000.0,61.6335,61.9696,61.6179,61.8836,8199000.0
2007-08-24 14:30:00,79.17,79.41,79.09,79.4,2562600.0,61.868,62.0555,61.8055,62.0477,2562600.0
2007-08-24 15:00:00,79.4,79.41,79.15,79.34,2979800.0,62.0477,62.0555,61.8523,62.0008,2979800.0
2007-08-24 15:30:00,79.35,79.65,79.29,79.54,6461000.0,62.0086,62.2431,61.9618,62.1571,6461000.0
2007-08-24 16:00:00,79.54,79.7,78.6,79.7,1164600.0,62.1571,62.2822,61.4225,62.2822,1164600.0
2007-08-27 09:30:00,79.33,79.47,78.99,79.12,6944900.0,61.993,62.1024,61.7273,61.8289,6944900.0
2007-08-27 10:00:00,79.12,79.26,78.8,78.9,6337200.0,61.8289,61.9383,61.5788,61.657,6337200.0
2007-08-27 10:30:00,78.9,78.93,78.71,78.88,4684800.0,61.657,61.6804,61.5085,61.6414,4684800.0
2007-08-27 11:00:00,78.88,78.89,78.49,78.66,2361100.0,61.6414,61.6492,61.3366,61.4694,2361100.0
2007-08-27 11:30:00,78.66,78.8,78.54,78.73,1519700.0,61.4694,61.5788,61.3757,61.5241,1519700.0
2007-08-27 12:00:00,78.72,78.87,78.56,78.78,2079900.0,61.5163,61.6335,61.3913,61.5632,2079900.0
2007-08-27 12:30:00,78.79,78.89,78.69,78.76,749500.0,61.571,61.6492,61.4929,61.5476,749500.0
2007-08-27 13:00:00,78.77,79.63,78.72,78.83,2005800.0,61.5554,62.2274,61.5163,61.6023,2005800.0
2007-08-27 13:30:00,78.84,78.88,78.59,78.67,1389100.0,61.6101,61.6414,61.4147,61.4772,1389100.0
2007-08-27 14:00:00,78.67,79.0,78.63,78.99,2393000.0,61.4772,61.7351,61.446,61.7273,2393000.0
2007-08-27 14:30:00,78.99,79.22,78.94,79.0,2803100.0,61.7273,61.9071,61.6882,61.7351,2803100.0
2007-08-27 15:00:00,79.0,79.06,78.83,78.92,3410700.0,61.7351,61.782,61.6023,61.6726,3410700.0
2007-08-27 15:30:00,78.91,79.06,78.53,78.62,5784500.0,61.6648,61.782,61.3678,61.4382,5784500.0
2007-08-27 16:00:00,78.63,78.67,78.53,78.56,1668400.0,61.446,61.4772,61.3678,61.3913,1668400.0
2007-08-28 09:30:00,78.08,78.19,77.63,77.66,9785400.0,61.0162,61.1022,60.6645,60.688,9785400.0
2007-08-28 10:00:00,77.66,77.91,77.5,77.66,8843600.0,60.688,60.8833,60.5629,60.688,8843600.0
2007-08-28 10:30:00,77.66,77.81,77.45,77.53,4320300.0,60.688,60.8052,60.5239,60.5864,4320300.0
2007-08-28 11:00:00,77.52,77.55,77.36,77.49,2900100.0,60.5786,60.602,60.4535,60.5551,2900100.0
2007-08-28 11:30:00,77.5,77.58,77.12,77.31,5067100.0,60.5629,60.6255,60.266,60.4145,5067100.0
2007-08-28 12:00:00,77.31,77.37,77.25,77.33,1846300.0,60.4145,60.4614,60.3676,60.4301,1846300.0
2007-08-28 12:30:00,77.34,77.55,77.34,77.49,2941700.0,60.4379,60.602,60.4379,60.5551,2941700.0
2007-08-28 13:00:00,77.5,77.6,77.27,77.37,2360400.0,60.5629,60.6411,60.3832,60.4614,2360400.0
2007-08-28 13:30:00,77.36,77.48,77.29,77.45,1612600.0,60.4535,60.5473,60.3988,60.5239,1612600.0
2007-08-28 14:00:00,77.45,77.48,77.16,77.34,4394700.0,60.5239,60.5473,60.2972,60.4379,4394700.0
2007-08-28 14:30:00,77.33,77.42,77.01,77.12,5328100.0,60.4301,60.5004,60.18,60.266,5328100.0
2007-08-28 15:00:00,77.12,77.18,76.85,76.86,4872700.0,60.266,60.3129,60.055,60.0628,4872700.0
2007-08-28 15:30:00,76.86,76.86,76.41,76.44,12477800.0,60.0628,60.0628,59.7112,59.7346,12477800.0
2007-08-28 16:00:00,76.44,76.63,76.4,76.56,1623300.0,59.7346,59.8831,59.7033,59.8284,1623300.0
2007-08-29 09:30:00,76.97,77.27,76.81,76.97,7529200.0,60.1488,60.3832,60.0237,60.1488,7529200.0
2007-08-29 10:00:00,76.98,77.15,76.77,77.02,6224800.0,60.1566,60.2894,59.9925,60.1878,6224800.0
2007-08-29 10:30:00,77.01,77.31,76.92,77.3,3775800.0,60.18,60.4145,60.1097,60.4067,3775800.0
2007-08-29 11:00:00,77.31,77.48,76.88,77.24,3638900.0,60.4145,60.5473,60.0784,60.3598,3638900.0
2007-08-29 11:30:00,77.24,77.51,77.2,77.41,2809600.0,60.3598,60.5708,60.3285,60.4926,2809600.0
2007-08-29 12:00:00,77.41,77.43,77.25,77.26,1753200.0,60.4926,60.5082,60.3676,60.3754,1753200.0
2007-08-29 12:30:00,77.26,77.33,77.06,77.12,2060300.0,60.3754,60.4301,60.2191,60.266,2060300.0
2007-08-29 13:00:00,77.11,77.2,76.96,76.99,2032700.0,60.2582,60.3285,60.141,60.1644,2032700.0
2007-08-29 13:30:00,77.0,77.28,76.97,77.15,3178200.0,60.1722,60.391,60.1488,60.2894,3178200.0
2007-08-29 14:00:00,77.16,77.47,77.16,77.42,3090900.0,60.2972,60.5395,60.2972,60.5004,3090900.0
2007-08-29 14:30:00,77.42,77.66,77.4,77.56,3261700.0,60.5004,60.688,60.4848,60.6098,3261700.0
2007-08-29 15:00:00,77.58,78.11,77.57,78.1,10811800.0,60.6255,61.0396,60.6176,61.0318,10811800.0
2007-08-29 15:30:00,78.1,78.55,78.07,78.5,13675700.0,61.0318,61.3835,61.0084,61.3444,13675700.0
2007-08-29 16:00:00,78.5,78.55,78.43,78.53,1248000.0,61.3444,61.3835,61.2897,61.3678,1248000.0
2007-08-30 09:30:00,77.63,78.5,77.5,78.21,6987000.0,60.6645,61.3444,60.5629,61.1178,6987000.0
2007-08-30 10:00:00,78.21,78.51,77.99,78.36,5347600.0,61.1178,61.3522,60.9459,61.235,5347600.0
2007-08-30 10:30:00,78.36,78.47,78.16,78.28,2946800.0,61.235,61.321,61.0787,61.1725,2946800.0
2007-08-30 11:00:00,78.29,78.94,78.29,78.8,5910300.0,61.1803,61.6882,61.1803,61.5788,5910300.0
2007-08-30 11:30:00,78.8,78.95,78.67,78.78,2851000.0,61.5788,61.6961,61.4772,61.5632,2851000.0
2007-08-30 12:00:00,78.79,78.79,78.05,78.4,5390900.0,61.571,61.571,60.9927,61.2663,5390900.0
2007-08-30 12:30:00,78.39,78.71,78.32,78.67,2093000.0,61.2584,61.5085,61.2037,61.4772,2093000.0
2007-08-30 13:00:00,78.68,78.71,78.25,78.31,1870700.0,61.4851,61.5085,61.149,61.1959,1870700.0
2007-08-30 13:30:00,78.32,78.36,78.09,78.3,3126000.0,61.2037,61.235,61.024,61.1881,3126000.0
2007-08-30 14:00:00,78.31,78.45,78.03,78.03,3541300.0,61.1959,61.3053,60.9771,60.9771,3541300.0
2007-08-30 14:30:00,78.03,78.09,77.58,77.71,6477100.0,60.9771,61.024,60.6255,60.7271,6477100.0
2007-08-30 15:00:00,77.71,78.34,77.69,78.17,2862200.0,60.7271,61.2194,60.7114,61.0865,2862200.0
2007-08-30 15:30:00,78.17,78.23,77.8,78.03,4828900.0,61.0865,61.1334,60.7974,60.9771,4828900.0
2007-08-30 16:00:00,78.03,78.09,77.93,78.05,1106500.0,60.9771,61.024,60.899,60.9927,1106500.0
2007-08-31 09:30:00,79.13,79.24,78.68,78.87,6218200.0,61.8367,61.9227,61.4851,61.6335,6218200.0
2007-08-31 10:00:00,78.87,79.14,78.34,78.62,6810900.0,61.6335,61.8445,61.2194,61.4382,6810900.0
2007-08-31 10:30:00,78.63,78.9,78.55,78.55,3929800.0,61.446,61.657,61.3835,61.3835,3929800.0
2007-08-31 11:00:00,78.55,78.69,78.31,78.51,3495200.0,61.3835,61.4929,61.1959,61.3522,3495200.0
2007-08-31 11:30:00,78.51,78.83,78.44,78.75,2038200.0,61.3522,61.6023,61.2975,61.5398,2038200.0
2007-08-31 12:00:00,78.75,78.87,78.63,78.83,1610900.0,61.5398,61.6335,61.446,61.6023,1610900.0
2007-08-31 12:30:00,78.82,79.05,78.81,78.89,2802600.0,61.5945,61.7742,61.5867,61.6492,2802600.0
2007-08-31 13:00:00,78.9,78.98,78.77,78.97,1373500.0,61.657,61.7195,61.5554,61.7117,1373500.0
2007-08-31 13:30:00,78.97,78.97,78.74,78.85,1174300.0,61.7117,61.7117,61.532,61.6179,1174300.0
2007-08-31 14:00:00,78.84,79.06,78.8,78.89,1631900.0,61.6101,61.782,61.5788,61.6492,1631900.0
2007-08-31 14:30:00,78.89,79.0,78.81,78.87,1484800.0,61.6492,61.7351,61.5867,61.6335,1484800.0
2007-08-31 15:00:00,78.86,79.11,78.85,79.07,1866000.0,61.6257,61.8211,61.6179,61.7898,1866000.0
2007-08-31 15:30:00,79.08,79.33,78.81,78.84,7124600.0,61.7976,61.993,61.5867,61.6101,7124600.0
2007-08-31 16:00:00,78.84,79.12,78.74,78.76,2189100.0,61.6101,61.8289,61.532,61.5476,2189100.0
2007-09-04 09:30:00,78.69,79.16,78.58,79.14,4010200.0,61.4929,61.8602,61.4069,61.8445,4010200.0
2007-09-04 10:00:00,79.14,79.38,79.05,79.32,8738000.0,61.8445,62.0321,61.7742,61.9852,8738000.0
2007-09-04 10:30:00,79.33,79.56,79.32,79.4,5957400.0,61.993,62.1727,61.9852,62.0477,5957400.0
2007-09-04 11:00:00,79.41,79.74,79.35,79.56,2776400.0,62.0555,62.3134,62.0086,62.1727,2776400.0
2007-09-04 11:30:00,79.56,79.63,79.5,79.57,1379700.0,62.1727,62.2274,62.1259,62.1806,1379700.0
2007-09-04 12:00:00,79.56,79.57,79.39,79.5,1857600.0,62.1727,62.1806,62.0399,62.1259,1857600.0
2007-09-04 12:30:00,79.51,79.64,79.48,79.5,1555800.0,62.1337,62.2353,62.1102,62.1259,1555800.0
2007-09-04 13:00:00,79.5,79.68,79.46,79.53,2539100.0,62.1259,62.2665,62.0946,62.1493,2539100.0
2007-09-04 13:30:00,79.53,79.72,79.45,79.65,2349900.0,62.1493,62.2978,62.0868,62.2431,2349900.0
2007-09-04 14:00:00,79.65,79.99,79.54,79.94,4012100.0,62.2431,62.5088,62.1571,62.4697,4012100.0
2007-09-04 14:30:00,79.94,80.08,79.89,80.01,3011400.0,62.4697,62.5791,62.4306,62.5244,3011400.0
2007-09-04 15:00:00,80.01,80.28,79.94,80.27,3527900.0,62.5244,62.7354,62.4697,62.7276,3527900.0
2007-09-04 15:30:00,80.28,80.32,79.66,79.79,8876300.0,62.7354,62.7667,62.2509,62.3525,8876300.0
2007-09-04 16:00:00,79.79,79.9,79.68,79.71,1083800.0,62.3525,62.4384,62.2665,62.29,1083800.0
2007-09-05 09:30:00,79.28,79.37,79.0,79.02,6479700.0,61.9539,62.0243,61.7351,61.7508,6479700.0
2007-09-05 10:00:00,79.02,79.07,78.69,78.98,6901400.0,61.7508,61.7898,61.4929,61.7195,6901400.0
2007-09-05 10:30:00,78.98,79.15,78.84,79.02,3771300.0,61.7195,61.8523,61.6101,61.7508,3771300.0
2007-09-05 11:00:00,78.99,79.02,78.76,78.88,2631900.0,61.7273,61.7508,61.5476,61.6414,2631900.0
2007-09-05 11:30:00,78.87,78.87,78.56,78.8,5143800.0,61.6335,61.6335,61.3913,61.5788,5143800.0
2007-09-05 12:00:00,78.79,79.08,78.75,79.02,2941800.0,61.571,61.7976,61.5398,61.7508,2941800.0
2007-09-05 12:30:00,79.03,79.04,78.83,79.02,1798500.0,61.7586,61.7664,61.6023,61.7508,1798500.0
2007-09-05 13:00:00,79.01,79.13,78.82,78.87,1953100.0,61.7429,61.8367,61.5945,61.6335,1953100.0
2007-09-05 13:30:00,78.86,79.8,78.78,78.86,2765500.0,61.6257,62.3603,61.5632,61.6257,2765500.0
2007-09-05 14:00:00,78.86,79.01,78.46,78.7,5762700.0,61.6257,61.7429,61.3131,61.5007,5762700.0
2007-09-05 14:30:00,78.57,78.82,78.51,78.79,3105300.0,61.3991,61.5945,61.3522,61.571,3105300.0
2007-09-05 15:00:00,78.79,78.98,78.68,78.76,3730300.0,61.571,61.7195,61.4851,61.5476,3730300.0
2007-09-05 15:30:00,78.76,79.05,78.6,78.78,5609200.0,61.5476,61.7742,61.4225,61.5632,5609200.0
2007-09-05 16:00:00,78.77,79.18,78.75,79.11,1561000.0,61.5554,61.8758,61.5398,61.8211,1561000.0
2007-09-06 09:30:00,79.05,79.26,78.72,78.77,3414600.0,61.7742,61.9383,61.5163,61.5554,3414600.0
2007-09-06 10:00:00,78.76,78.83,78.2,78.35,6817300.0,61.5476,61.6023,61.11,61.2272,6817300.0
2007-09-06 10:30:00,78.34,78.78,78.28,78.68,3627800.0,61.2194,61.5632,61.1725,61.4851,3627800.0
2007-09-06 11:00:00,78.69,78.95,78.48,78.88,3513200.0,61.4929,61.6961,61.3288,61.6414,3513200.0
2007-09-06 11:30:00,78.89,79.2,78.89,79.04,4702700.0,61.6492,61.8914,61.6492,61.7664,4702700.0
2007-09-06 12:00:00,79.05,79.37,78.9,79.2,4544400.0,61.7742,62.0243,61.657,61.8914,4544400.0
2007-09-06 12:30:00,79.19,79.23,78.84,79.02,2974700.0,61.8836,61.9149,61.6101,61.7508,2974700.0
2007-09-06 13:00:00,79.04,79.08,78.68,78.73,1422000.0,61.7664,61.7976,61.4851,61.5241,1422000.0
2007-09-06 13:30:00,78.73,78.84,78.63,78.83,1642200.0,61.5241,61.6101,61.446,61.6023,1642200.0
2007-09-06 14:00:00,78.82,78.94,78.69,78.78,1460100.0,61.5945,61.6882,61.4929,61.5632,1460100.0
2007-09-06 14:30:00,78.79,79.0,78.73,78.94,2370200.0,61.571,61.7351,61.5241,61.6882,2370200.0
2007-09-06 15:00:00,78.95,79.11,78.91,78.95,2930400.0,61.6961,61.8211,61.6648,61.6961,2930400.0
2007-09-06 15:30:00,78.95,79.05,78.84,78.96,3424600.0,61.6961,61.7742,61.6101,61.7039,3424600.0
2007-09-06 16:00:00,78.97,79.04,78.89,79.03,1547900.0,61.7117,61.7664,61.6492,61.7586,1547900.0
2007-09-07 09:30:00,77.72,77.88,77.4,77.73,14301700.0,60.7349,60.8599,60.4848,60.7427,14301700.0
2007-09-07 10:00:00,77.73,77.93,77.45,77.64,5392100.0,60.7427,60.899,60.5239,60.6723,5392100.0
2007-09-07 10:30:00,77.64,77.64,77.11,77.15,6873700.0,60.6723,60.6723,60.2582,60.2894,6873700.0
2007-09-07 11:00:00,77.17,77.31,76.99,77.01,4047700.0,60.3051,60.4145,60.1644,60.18,4047700.0
2007-09-07 11:30:00,77.0,77.48,76.99,77.45,4333100.0,60.1722,60.5473,60.1644,60.5239,4333100.0
2007-09-07 12:00:00,77.45,77.5,77.18,77.41,4609900.0,60.5239,60.5629,60.3129,60.4926,4609900.0
2007-09-07 12:30:00,77.41,77.58,77.28,77.36,4866900.0,60.4926,60.6255,60.391,60.4535,4866900.0
2007-09-07 13:00:00,77.37,77.68,77.33,77.51,4133200.0,60.4614,60.7036,60.4301,60.5708,4133200.0
2007-09-07 13:30:00,77.51,77.6,77.15,77.26,3567000.0,60.5708,60.6411,60.2894,60.3754,3567000.0
2007-09-07 14:00:00,77.26,77.4,77.13,77.33,3052400.0,60.3754,60.4848,60.2738,60.4301,3052400.0
2007-09-07 14:30:00,77.33,77.43,77.05,77.07,4274800.0,60.4301,60.5082,60.2113,60.2269,4274800.0
2007-09-07 15:00:00,77.07,77.47,77.0,77.2,5722800.0,60.2269,60.5395,60.1722,60.3285,5722800.0
2007-09-07 15:30:00,77.2,77.44,77.06,77.42,8450800.0,60.3285,60.5161,60.2191,60.5004,8450800.0
2007-09-07 16:00:00,77.41,77.73,77.33,77.7,1907000.0,60.4926,60.7427,60.4301,60.7192,1907000.0
2007-09-10 09:30:00,77.91,77.96,77.22,77.22,8006200.0,60.8833,60.9224,60.3441,60.3441,8006200.0
2007-09-10 10:00:00,77.22,77.35,76.7,76.7,7954000.0,60.3441,60.4457,59.9378,59.9378,7954000.0
2007-09-10 10:30:00,76.7,76.84,76.24,76.5,10055100.0,59.9378,60.0472,59.5783,59.7815,10055100.0
2007-09-10 11:00:00,76.5,76.56,75.69,75.91,10539000.0,59.7815,59.8284,59.1485,59.3204,10539000.0
2007-09-10 11:30:00,75.9,76.21,75.62,76.15,5550500.0,59.3126,59.5549,59.0938,59.508,5550500.0
2007-09-10 12:00:00,76.15,76.46,76.03,76.41,6046400.0,59.508,59.7502,59.4142,59.7112,6046400.0
2007-09-10 12:30:00,76.42,76.51,76.11,76.23,3403400.0,59.719,59.7893,59.4767,59.5705,3403400.0
2007-09-10 13:00:00,76.22,76.54,76.14,76.49,2934800.0,59.5627,59.8127,59.5002,59.7737,2934800.0
2007-09-10 13:30:00,76.49,76.69,76.42,76.48,2837900.0,59.7737,59.93,59.719,59.7659,2837900.0
2007-09-10 14:00:00,76.48,76.86,76.28,76.85,3474400.0,59.7659,60.0628,59.6096,60.055,3474400.0
2007-09-10 14:30:00,76.85,77.03,76.5,76.92,4845100.0,60.055,60.1957,59.7815,60.1097,4845100.0
2007-09-10 15:00:00,76.92,77.45,76.73,77.2,5592900.0,60.1097,60.5239,59.9612,60.3285,5592900.0
2007-09-10 15:30:00,77.21,77.24,76.59,76.59,5993000.0,60.3363,60.3598,59.8518,59.8518,5993000.0
2007-09-10 16:00:00,76.6,76.74,76.55,76.72,1282400.0,59.8596,59.969,59.8206,59.9534,1282400.0
2007-09-11 09:30:00,77.18,77.56,77.04,77.47,8015000.0,60.3129,60.6098,60.2035,60.5395,8015000.0
2007-09-11 10:00:00,77.48,77.64,77.17,77.54,5240300.0,60.5473,60.6723,60.3051,60.5942,5240300.0
2007-09-11 10:30:00,77.54,77.68,77.42,77.5,6149200.0,60.5942,60.7036,60.5004,60.5629,6149200.0
2007-09-11 11:00:00,77.5,77.65,77.26,77.45,2743600.0,60.5629,60.6802,60.3754,60.5239,2743600.0
2007-09-11 11:30:00,77.46,77.52,77.2,77.27,4405400.0,60.5317,60.5786,60.3285,60.3832,4405400.0
2007-09-11 12:00:00,77.26,77.36,77.06,77.3,2663000.0,60.3754,60.4535,60.2191,60.4067,2663000.0
2007-09-11 12:30:00,77.31,77.49,77.15,77.43,2101700.0,60.4145,60.5551,60.2894,60.5082,2101700.0
2007-09-11 13:00:00,77.44,77.48,77.15,77.31,1601200.0,60.5161,60.5473,60.2894,60.4145,1601200.0
2007-09-11 13:30:00,77.31,77.52,77.24,77.43,2323500.0,60.4145,60.5786,60.3598,60.5082,2323500.0
2007-09-11 14:00:00,77.42,77.78,77.41,77.78,4962800.0,60.5004,60.7818,60.4926,60.7818,4962800.0
2007-09-11 14:30:00,77.78,77.8,77.57,77.72,4982800.0,60.7818,60.7974,60.6176,60.7349,4982800.0
2007-09-11 15:00:00,77.72,78.05,77.63,77.92,6881500.0,60.7349,60.9927,60.6645,60.8912,6881500.0
2007-09-11 15:30:00,77.92,78.05,77.55,78.04,9470400.0,60.8912,60.9927,60.602,60.9849,9470400.0
2007-09-11 16:00:00,78.04,78.06,77.97,77.97,1244100.0,60.9849,61.0006,60.9302,60.9302,1244100.0
2007-09-12 09:30:00,77.73,78.12,77.59,78.0,6667900.0,60.7427,61.0474,60.6333,60.9537,6667900.0
2007-09-12 10:00:00,77.99,78.0,77.68,77.92,5648200.0,60.9459,60.9537,60.7036,60.8912,5648200.0
2007-09-12 10:30:00,77.92,78.08,77.71,77.81,3409700.0,60.8912,61.0162,60.7271,60.8052,3409700.0
2007-09-12 11:00:00,77.81,78.16,77.73,78.04,3699100.0,60.8052,61.0787,60.7427,60.9849,3699100.0
2007-09-12 11:30:00,78.03,78.07,77.86,77.9,1388300.0,60.9771,61.0084,60.8443,60.8755,1388300.0
2007-09-12 12:00:00,77.91,78.1,77.66,77.71,1622800.0,60.8833,61.0318,60.688,60.7271,1622800.0
2007-09-12 12:30:00,77.7,77.82,77.61,77.74,1805500.0,60.7192,60.813,60.6489,60.7505,1805500.0
2007-09-12 13:00:00,77.73,77.73,77.38,77.58,4469800.0,60.7427,60.7427,60.4692,60.6255,4469800.0
2007-09-12 13:30:00,77.57,77.89,77.49,77.82,4127100.0,60.6176,60.8677,60.5551,60.813,4127100.0
2007-09-12 14:00:00,77.82,78.15,77.76,77.81,5577600.0,60.813,61.0709,60.7661,60.8052,5577600.0
2007-09-12 14:30:00,77.81,77.98,77.7,77.97,4071700.0,60.8052,60.938,60.7192,60.9302,4071700.0
2007-09-12 15:00:00,77.97,77.98,77.61,77.61,3221000.0,60.9302,60.938,60.6489,60.6489,3221000.0
2007-09-12 15:30:00,77.61,77.72,77.42,77.46,10948900.0,60.6489,60.7349,60.5004,60.5317,10948900.0
2007-09-12 16:00:00,77.47,77.55,77.4,77.55,3862400.0,60.5395,60.602,60.4848,60.602,3862400.0
2007-09-13 09:30:00,78.01,78.02,77.24,77.39,9626100.0,60.9615,60.9693,60.3598,60.477,9626100.0
2007-09-13 10:00:00,77.39,77.51,77.17,77.36,7968300.0,60.477,60.5708,60.3051,60.4535,7968300.0
2007-09-13 10:30:00,77.36,77.82,77.34,77.74,7758100.0,60.4535,60.813,60.4379,60.7505,7758100.0
2007-09-13 11:00:00,77.74,77.9,77.38,77.85,2071600.0,60.7505,60.8755,60.4692,60.8365,2071600.0
2007-09-13 11:30:00,77.85,77.88,77.64,77.83,3055300.0,60.8365,60.8599,60.6723,60.8208,3055300.0
2007-09-13 12:00:00,77.84,77.98,77.72,77.91,2730600.0,60.8286,60.938,60.7349,60.8833,2730600.0
2007-09-13 12:30:00,77.92,77.97,77.86,77.97,2414800.0,60.8912,60.9302,60.8443,60.9302,2414800.0
2007-09-13 13:00:00,77.97,78.53,77.97,78.38,6826200.0,60.9302,61.3678,60.9302,61.2506,6826200.0
2007-09-13 13:30:00,78.39,78.44,78.28,78.29,2012700.0,61.2584,61.2975,61.1725,61.1803,2012700.0
2007-09-13 14:00:00,78.29,78.4,78.13,78.15,1833200.0,61.1803,61.2663,61.0553,61.0709,1833200.0
2007-09-13 14:30:00,78.15,78.42,78.13,78.34,3156000.0,61.0709,61.2819,61.0553,61.2194,3156000.0
2007-09-13 15:00:00,78.33,78.46,78.06,78.15,4390000.0,61.2116,61.3131,61.0006,61.0709,4390000.0
2007-09-13 15:30:00,78.15,78.23,77.71,77.76,6482400.0,61.0709,61.1334,60.7271,60.7661,6482400.0
2007-09-13 16:00:00,77.76,78.18,77.64,77.7,1162300.0,60.7661,61.0943,60.6723,60.7192,1162300.0
2007-09-14 09:30:00,76.9,77.4,76.78,77.23,7735500.0,60.0941,60.4848,60.0003,60.352,7735500.0
2007-09-14 10:00:00,77.22,77.6,77.19,77.42,8897200.0,60.3441,60.6411,60.3207,60.5004,8897200.0
2007-09-14 10:30:00,77.42,77.71,77.41,77.55,3236800.0,60.5004,60.7271,60.4926,60.602,3236800.0
2007-09-14 11:00:00,77.55,77.61,77.32,77.51,2832000.0,60.602,60.6489,60.4223,60.5708,2832000.0
2007-09-14 11:30:00,77.5,77.99,77.48,77.85,2820800.0,60.5629,60.9459,60.5473,60.8365,2820800.0
2007-09-14 12:00:00,77.85,78.03,77.76,77.81,2653200.0,60.8365,60.9771,60.7661,60.8052,2653200.0
2007-09-14 12:30:00,77.81,77.9,77.66,77.72,2402500.0,60.8052,60.8755,60.688,60.7349,2402500.0
2007-09-14 13:00:00,77.72,78.02,77.64,78.0,2526000.0,60.7349,60.9693,60.6723,60.9537,2526000.0
2007-09-14 13:30:00,78.0,78.02,77.79,77.99,1995500.0,60.9537,60.9693,60.7896,60.9459,1995500.0
2007-09-14 14:00:00,77.98,78.04,77.77,77.89,1581500.0,60.938,60.9849,60.7739,60.8677,1581500.0
2007-09-14 14:30:00,77.89,78.0,77.6,77.72,3936000.0,60.8677,60.9537,60.6411,60.7349,3936000.0
2007-09-14 15:00:00,77.73,77.94,77.66,77.87,2814800.0,60.7427,60.9068,60.688,60.8521,2814800.0
2007-09-14 15:30:00,77.88,78.15,77.84,78.01,6544000.0,60.8599,61.0709,60.8286,60.9615,6544000.0
2007-09-14 16:00:00,78.01,78.28,78.0,78.1,1606400.0,60.9615,61.1725,60.9537,61.0318,1606400.0
2007-09-17 09:30:00,77.85,78.02,77.53,77.62,5247000.0,60.8365,60.9693,60.5864,60.6567,5247000.0
2007-09-17 10:00:00,77.62,77.81,77.48,77.58,5536300.0,60.6567,60.8052,60.5473,60.6255,5536300.0
2007-09-17 10:30:00,77.57,77.57,77.28,77.41,4808600.0,60.6176,60.6176,60.391,60.4926,4808600.0
2007-09-17 11:00:00,77.41,77.55,77.35,77.44,2991000.0,60.4926,60.602,60.4457,60.5161,2991000.0
2007-09-17 11:30:00,77.43,77.48,77.24,77.33,2874700.0,60.5082,60.5473,60.3598,60.4301,2874700.0
2007-09-17 12:00:00,77.34,77.38,77.19,77.36,2193900.0,60.4379,60.4692,60.3207,60.4535,2193900.0
2007-09-17 12:30:00,77.36,77.53,77.34,77.51,1420200.0,60.4535,60.5864,60.4379,60.5708,1420200.0
2007-09-17 13:00:00,77.52,77.58,77.39,77.42,2620500.0,60.5786,60.6255,60.477,60.5004,2620500.0
2007-09-17 13:30:00,77.43,78.12,77.28,77.35,2829300.0,60.5082,61.0474,60.391,60.4457,2829300.0
2007-09-17 14:00:00,77.35,77.47,77.26,77.43,2501800.0,60.4457,60.5395,60.3754,60.5082,2501800.0
2007-09-17 14:30:00,77.44,77.55,77.32,77.36,2794400.0,60.5161,60.602,60.4223,60.4535,2794400.0
2007-09-17 15:00:00,77.37,77.76,77.29,77.58,4032700.0,60.4614,60.7661,60.3988,60.6255,4032700.0
2007-09-17 15:30:00,77.58,77.58,77.26,77.34,6461100.0,60.6255,60.6255,60.3754,60.4379,6461100.0
2007-09-17 16:00:00,77.32,77.42,77.27,77.27,1020000.0,60.4223,60.5004,60.3832,60.3832,1020000.0
2007-09-18 09:30:00,77.78,77.84,77.24,77.49,8581200.0,60.7818,60.8286,60.3598,60.5551,8581200.0
2007-09-18 10:00:00,77.48,77.78,77.43,77.76,4701400.0,60.5473,60.7818,60.5082,60.7661,4701400.0
2007-09-18 10:30:00,77.75,78.0,77.68,77.96,4755400.0,60.7583,60.9537,60.7036,60.9224,4755400.0
2007-09-18 11:00:00,77.97,78.32,77.81,77.98,6206800.0,60.9302,61.2037,60.8052,60.938,6206800.0
2007-09-18 11:30:00,77.98,78.05,77.35,77.99,8752900.0,60.938,60.9927,60.4457,60.9459,8752900.0
2007-09-18 12:00:00,77.99,78.02,77.79,77.91,1727700.0,60.9459,60.9693,60.7896,60.8833,1727700.0
2007-09-18 12:30:00,77.9,78.03,77.88,77.95,1604500.0,60.8755,60.9771,60.8599,60.9146,1604500.0
2007-09-18 13:00:00,77.95,77.98,77.77,77.9,2122500.0,60.9146,60.938,60.7739,60.8755,2122500.0
2007-09-18 13:30:00,77.9,78.07,77.9,78.06,2853800.0,60.8755,61.0084,60.8755,61.0006,2853800.0
2007-09-18 14:00:00,78.06,79.49,77.62,79.11,20678000.0,61.0006,62.118,60.6567,61.8211,20678000.0
2007-09-18 14:30:00,79.12,79.91,79.1,79.69,21685400.0,61.8289,62.4463,61.8133,62.2743,21685400.0
2007-09-18 15:00:00,79.68,79.98,79.49,79.95,11947300.0,62.2665,62.501,62.118,62.4775,11947300.0
2007-09-18 15:30:00,79.94,80.48,79.92,80.44,21882400.0,62.4697,62.8917,62.4541,62.8604,21882400.0
2007-09-18 16:00:00,80.44,80.61,80.36,80.6,3407200.0,62.8604,62.9933,62.7979,62.9855,3407200.0
2007-09-19 09:30:00,81.23,81.8,81.23,81.61,20334800.0,63.4778,63.9232,63.4778,63.7747,20334800.0
2007-09-19 10:00:00,81.61,81.69,77.26,81.62,9260000.0,63.7747,63.8373,60.3754,63.7825,9260000.0
2007-09-19 10:30:00,81.62,81.82,81.46,81.79,7139600.0,63.7825,63.9388,63.6575,63.9154,7139600.0
2007-09-19 11:00:00,81.79,82.1,81.7,82.04,8977600.0,63.9154,64.1576,63.8451,64.1108,8977600.0
2007-09-19 11:30:00,82.04,82.06,81.68,81.78,8072600.0,64.1108,64.1264,63.8294,63.9076,8072600.0
2007-09-19 12:00:00,81.78,81.82,81.7,81.79,4585200.0,63.9076,63.9388,63.8451,63.9154,4585200.0
2007-09-19 12:30:00,81.78,81.82,81.63,81.74,6325000.0,63.9076,63.9388,63.7904,63.8763,6325000.0
2007-09-19 13:00:00,81.73,81.74,81.45,81.48,4122100.0,63.8685,63.8763,63.6497,63.6731,4122100.0
2007-09-19 13:30:00,81.49,81.63,81.4,81.45,4513300.0,63.681,63.7904,63.6106,63.6497,4513300.0
2007-09-19 14:00:00,81.45,81.6,81.09,81.32,8092400.0,63.6497,63.7669,63.3684,63.5481,8092400.0
2007-09-19 14:30:00,81.32,81.55,81.24,81.44,4955000.0,63.5481,63.7278,63.4856,63.6419,4955000.0
2007-09-19 15:00:00,81.44,81.67,81.41,81.56,5966700.0,63.6419,63.8216,63.6184,63.7357,5966700.0
2007-09-19 15:30:00,81.56,81.66,81.39,81.56,10286300.0,63.7357,63.8138,63.6028,63.7357,10286300.0
2007-09-19 16:00:00,81.56,81.64,81.52,81.63,1438100.0,63.7357,63.7982,63.7044,63.7904,1438100.0
2007-09-20 09:30:00,81.5,81.5,80.83,81.25,13957500.0,63.6888,63.6888,63.1652,63.4934,13957500.0
2007-09-20 10:00:00,81.25,81.54,81.12,81.29,6688800.0,63.4934,63.72,63.3918,63.5247,6688800.0
2007-09-20 10:30:00,81.3,81.31,81.03,81.19,8529600.0,63.5325,63.5403,63.3215,63.4465,8529600.0
2007-09-20 11:00:00,81.2,81.37,81.15,81.2,2610000.0,63.4543,63.5872,63.4153,63.4543,2610000.0
2007-09-20 11:30:00,81.21,81.26,81.02,81.14,2739400.0,63.4622,63.5012,63.3137,63.4074,2739400.0
2007-09-20 12:00:00,81.14,81.29,80.99,81.01,4507600.0,63.4074,63.5247,63.2902,63.3059,4507600.0
2007-09-20 12:30:00,81.01,81.11,80.89,81.1,3554400.0,63.3059,63.384,63.2121,63.3762,3554400.0
2007-09-20 13:00:00,81.1,81.11,80.8,80.87,3399900.0,63.3762,63.384,63.1418,63.1965,3399900.0
2007-09-20 13:30:00,80.87,81.08,80.78,80.99,3577200.0,63.1965,63.3606,63.1261,63.2902,3577200.0
2007-09-20 14:00:00,80.99,81.03,80.67,80.68,4058200.0,63.2902,63.3215,63.0402,63.048,4058200.0
2007-09-20 14:30:00,80.69,80.73,80.3,80.43,8923600.0,63.0558,63.0871,62.751,62.8526,8923600.0
2007-09-20 15:00:00,80.42,80.78,80.25,80.67,9621000.0,62.8448,63.1261,62.712,63.0402,9621000.0
2007-09-20 15:30:00,80.67,80.94,80.59,80.8,8527300.0,63.0402,63.2512,62.9776,63.1418,8527300.0
2007-09-20 16:00:00,80.8,80.83,80.68,80.8,2901500.0,63.1418,63.1652,63.048,63.1418,2901500.0
2007-09-21 09:30:00,81.28,81.35,80.96,81.04,8762800.0,63.5169,63.5716,63.2668,63.3293,8762800.0
2007-09-21 10:00:00,81.04,81.29,80.99,81.1,5144400.0,63.3293,63.5247,63.2902,63.3762,5144400.0
2007-09-21 10:30:00,81.1,81.23,81.05,81.22,2640800.0,63.3762,63.4778,63.3371,63.47,2640800.0
2007-09-21 11:00:00,81.22,81.55,81.21,81.53,5755200.0,63.47,63.7278,63.4622,63.7122,5755200.0
2007-09-21 11:30:00,81.53,81.54,81.41,81.48,2991400.0,63.7122,63.72,63.6184,63.6731,2991400.0
2007-09-21 12:00:00,81.48,81.49,81.28,81.39,2187900.0,63.6731,63.681,63.5169,63.6028,2187900.0
2007-09-21 12:30:00,81.39,81.56,81.3,81.32,4383000.0,63.6028,63.7357,63.5325,63.5481,4383000.0
2007-09-21 13:00:00,81.31,81.37,81.2,81.28,1302500.0,63.5403,63.5872,63.4543,63.5169,1302500.0
2007-09-21 13:30:00,81.27,81.34,81.06,81.09,3673000.0,63.509,63.5637,63.3449,63.3684,3673000.0
2007-09-21 14:00:00,81.08,81.14,81.02,81.11,2795000.0,63.3606,63.4074,63.3137,63.384,2795000.0
2007-09-21 14:30:00,81.12,81.18,80.93,81.09,2132200.0,63.3918,63.4387,63.2433,63.3684,2132200.0
2007-09-21 15:00:00,81.09,81.27,81.0,81.18,4323100.0,63.3684,63.509,63.298,63.4387,4323100.0
2007-09-21 15:30:00,81.18,81.25,80.97,81.05,7112300.0,63.4387,63.4934,63.2746,63.3371,7112300.0
2007-09-21 16:00:00,81.05,81.08,80.87,80.9,2015200.0,63.3371,63.3606,63.1965,63.2199,2015200.0
2007-09-24 09:30:00,81.1,81.3,80.76,80.85,9588100.0,63.3762,63.5325,63.1105,63.1808,9588100.0
2007-09-24 10:00:00,80.85,81.25,80.61,81.23,7604600.0,63.1808,63.4934,62.9933,63.4778,7604600.0
2007-09-24 10:30:00,81.23,81.37,80.65,81.18,7911000.0,63.4778,63.5872,63.0245,63.4387,7911000.0
2007-09-24 11:00:00,81.18,81.37,81.0,81.16,9235700.0,63.4387,63.5872,63.298,63.4231,9235700.0
2007-09-24 11:30:00,81.16,81.23,81.04,81.14,2857400.0,63.4231,63.4778,63.3293,63.4074,2857400.0
2007-09-24 12:00:00,81.15,81.27,81.05,81.17,1780700.0,63.4153,63.509,63.3371,63.4309,1780700.0
2007-09-24 12:30:00,81.17,81.2,80.9,80.96,2316200.0,63.4309,63.4543,63.2199,63.2668,2316200.0
2007-09-24 13:00:00,80.97,81.1,80.43,80.55,4746400.0,63.2746,63.3762,62.8526,62.9464,4746400.0
2007-09-24 13:30:00,80.54,80.55,80.25,80.44,7994900.0,62.9386,62.9464,62.712,62.8604,7994900.0
2007-09-24 14:00:00,80.44,81.5,80.22,80.23,4453300.0,62.8604,63.6888,62.6885,62.6963,4453300.0
2007-09-24 14:30:00,80.24,80.36,80.16,80.3,3375000.0,62.7041,62.7979,62.6416,62.751,3375000.0
2007-09-24 15:00:00,80.3,80.43,80.09,80.41,5065100.0,62.751,62.8526,62.5869,62.837,5065100.0
2007-09-24 15:30:00,80.41,80.44,80.2,80.34,5826600.0,62.837,62.8604,62.6729,62.7823,5826600.0
2007-09-24 16:00:00,80.34,80.5,80.3,80.39,1060500.0,62.7823,62.9073,62.751,62.8214,1060500.0
2007-09-25 09:30:00,79.63,79.65,79.32,79.47,7009500.0,62.3795,62.3951,62.1366,62.2541,7009500.0
2007-09-25 10:00:00,79.48,79.92,79.28,79.69,8529200.0,62.262,62.6066,62.1053,62.4265,8529200.0
2007-09-25 10:30:00,79.69,79.85,79.55,79.59,3324100.0,62.4265,62.5518,62.3168,62.3481,3324100.0
2007-09-25 11:00:00,79.59,79.81,79.47,79.52,3602700.0,62.3481,62.5205,62.2541,62.2933,3602700.0
2007-09-25 11:30:00,79.51,79.62,79.39,79.53,3215100.0,62.2855,62.3716,62.1914,62.3011,3215100.0
2007-09-25 12:00:00,79.53,79.65,79.46,79.6,2613300.0,62.3011,62.3951,62.2463,62.356,2613300.0
2007-09-25 12:30:00,79.6,79.78,79.52,79.66,2778900.0,62.356,62.497,62.2933,62.403,2778900.0
2007-09-25 13:00:00,79.66,79.93,79.61,79.87,2129800.0,62.403,62.6145,62.3638,62.5675,2129800.0
2007-09-25 13:30:00,79.87,79.91,79.63,79.77,2693000.0,62.5675,62.5988,62.3795,62.4891,2693000.0
2007-09-25 14:00:00,79.76,79.83,79.62,79.76,2521500.0,62.4813,62.5361,62.3716,62.4813,2521500.0
2007-09-25 14:30:00,79.76,80.03,79.68,79.98,2856600.0,62.4813,62.6928,62.4186,62.6536,2856600.0
2007-09-25 15:00:00,79.99,80.07,79.8,79.93,3741500.0,62.6615,62.7241,62.5126,62.6145,3741500.0
2007-09-25 15:30:00,79.94,80.05,79.68,80.05,6181100.0,62.6223,62.7085,62.4186,62.7085,6181100.0
2007-09-25 16:00:00,80.04,80.07,79.75,79.89,1175800.0,62.7006,62.7241,62.4735,62.5831,1175800.0
2007-09-26 09:30:00,80.49,80.57,79.82,80.44,6051700.0,63.0532,63.1158,62.5283,63.014,6051700.0
2007-09-26 10:00:00,80.43,80.76,80.41,80.58,7363800.0,63.0061,63.2647,62.9905,63.1237,7363800.0
2007-09-26 10:30:00,80.58,80.61,80.38,80.5,4480100.0,63.1237,63.1472,62.967,63.061,4480100.0
2007-09-26 11:00:00,80.5,80.92,80.5,80.81,5796500.0,63.061,63.39,63.061,63.3038,5796500.0
2007-09-26 11:30:00,80.8,80.85,80.72,80.76,2180600.0,63.296,63.3352,63.2333,63.2647,2180600.0
2007-09-26 12:00:00,80.76,80.8,80.65,80.74,1645100.0,63.2647,63.296,63.1785,63.249,1645100.0
2007-09-26 12:30:00,80.73,80.74,80.58,80.59,1348100.0,63.2412,63.249,63.1237,63.1315,1348100.0
2007-09-26 13:00:00,80.6,80.68,80.58,80.61,1216800.0,63.1393,63.202,63.1237,63.1472,1216800.0
2007-09-26 13:30:00,80.62,80.62,80.02,80.15,6256100.0,63.155,63.155,62.685,62.7868,6256100.0
2007-09-26 14:00:00,80.15,80.36,80.13,80.24,2907800.0,62.7868,62.9513,62.7711,62.8573,2907800.0
2007-09-26 14:30:00,80.24,80.42,80.12,80.34,4390900.0,62.8573,62.9983,62.7633,62.9356,4390900.0
2007-09-26 15:00:00,80.35,80.75,80.25,80.62,7513000.0,62.9435,63.2568,62.8651,63.155,7513000.0
2007-09-26 15:30:00,80.62,80.7,80.36,80.52,6609800.0,63.155,63.2177,62.9513,63.0767,6609800.0
2007-09-26 16:00:00,80.52,80.61,80.45,80.47,991700.0,63.0767,63.1472,63.0218,63.0375,991700.0
2007-09-27 09:30:00,80.9,80.96,80.61,80.65,5740100.0,63.3743,63.4213,63.1472,63.1785,5740100.0
2007-09-27 10:00:00,80.65,80.9,80.58,80.71,6370500.0,63.1785,63.3743,63.1237,63.2255,6370500.0
2007-09-27 10:30:00,80.71,80.9,80.6,80.8,4679200.0,63.2255,63.3743,63.1393,63.296,4679200.0
2007-09-27 11:00:00,80.8,80.87,80.54,80.61,2178100.0,63.296,63.3508,63.0923,63.1472,2178100.0
2007-09-27 11:30:00,80.6,80.73,80.55,80.67,1690100.0,63.1393,63.2412,63.1002,63.1942,1690100.0
2007-09-27 12:00:00,80.66,80.81,80.65,80.77,1678800.0,63.1863,63.3038,63.1785,63.2725,1678800.0
2007-09-27 12:30:00,80.78,80.86,80.74,80.75,1341500.0,63.2803,63.343,63.249,63.2568,1341500.0
2007-09-27 13:00:00,80.75,80.86,80.72,80.77,1620600.0,63.2568,63.343,63.2333,63.2725,1620600.0
2007-09-27 13:30:00,80.78,80.8,80.63,80.7,2175100.0,63.2803,63.296,63.1628,63.2177,2175100.0
2007-09-27 14:00:00,80.7,81.02,80.68,80.94,3338100.0,63.2177,63.4683,63.202,63.4057,3338100.0
2007-09-27 14:30:00,80.95,81.01,80.78,80.91,4532900.0,63.4135,63.4605,63.2803,63.3822,4532900.0
2007-09-27 15:00:00,80.91,81.08,80.9,80.98,3791400.0,63.3822,63.5153,63.3743,63.437,3791400.0
2007-09-27 15:30:00,80.98,81.04,80.83,80.93,6177100.0,63.437,63.484,63.3195,63.3978,6177100.0
2007-09-27 16:00:00,80.93,81.0,80.86,80.97,1785600.0,63.3978,63.4527,63.343,63.4292,1785600.0
2007-09-28 09:30:00,80.96,81.25,80.92,81.1,7923000.0,63.4213,63.6485,63.39,63.531,7923000.0
2007-09-28 10:00:00,81.1,81.21,80.42,80.44,12572300.0,63.531,63.6172,62.9983,63.014,12572300.0
2007-09-28 10:30:00,80.44,80.5,80.2,80.47,9861700.0,63.014,63.061,62.826,63.0375,9861700.0
2007-09-28 11:00:00,80.47,80.6,80.37,80.5,2246200.0,63.0375,63.1393,62.9591,63.061,2246200.0
2007-09-28 11:30:00,80.5,80.59,80.4,80.53,2557000.0,63.061,63.1315,62.9826,63.0845,2557000.0
2007-09-28 12:00:00,80.53,80.57,80.41,80.47,1685500.0,63.0845,63.1158,62.9905,63.0375,1685500.0
2007-09-28 12:30:00,80.47,80.59,80.47,80.55,1336000.0,63.0375,63.1315,63.0375,63.1002,1336000.0
2007-09-28 13:00:00,80.56,80.81,80.49,80.67,2690100.0,63.108,63.3038,63.0532,63.1942,2690100.0
2007-09-28 13:30:00,80.66,80.85,80.66,80.76,2651800.0,63.1863,63.3352,63.1863,63.2647,2651800.0
2007-09-28 14:00:00,80.77,80.92,80.51,80.52,3568800.0,63.2725,63.39,63.0688,63.0767,3568800.0
2007-09-28 14:30:00,80.51,80.59,80.27,80.37,4580600.0,63.0688,63.1315,62.8808,62.9591,4580600.0
2007-09-28 15:00:00,80.37,80.38,79.93,80.14,9844700.0,62.9591,62.967,62.6145,62.779,9844700.0
2007-09-28 15:30:00,80.13,80.23,79.98,80.07,19259800.0,62.7711,62.8495,62.6536,62.7241,19259800.0
2007-09-28 16:00:00,80.06,80.2,80.0,80.1,3734000.0,62.7163,62.826,62.6693,62.7476,3734000.0
2007-10-01 09:30:00,80.14,81.0,80.12,80.97,9589100.0,62.779,63.4527,62.7633,63.4292,9589100.0
2007-10-01 10:00:00,80.98,81.42,80.87,81.22,14071200.0,63.437,63.7817,63.3508,63.625,14071200.0
2007-10-01 10:30:00,81.22,81.32,81.14,81.28,7339400.0,63.625,63.7033,63.5623,63.672,7339400.0
2007-10-01 11:00:00,81.28,81.38,81.13,81.24,3089000.0,63.672,63.7503,63.5545,63.6407,3089000.0
2007-10-01 11:30:00,81.23,81.72,81.23,81.7,8489100.0,63.6328,64.0167,63.6328,64.001,8489100.0
2007-10-01 12:00:00,81.69,81.85,81.61,81.8,5217500.0,63.9932,64.1185,63.9305,64.0794,5217500.0
2007-10-01 12:30:00,81.8,81.84,81.66,81.7,1597700.0,64.0794,64.1107,63.9697,64.001,1597700.0
2007-10-01 13:00:00,81.7,81.97,81.66,81.94,3402800.0,64.001,64.2125,63.9697,64.189,3402800.0
2007-10-01 13:30:00,81.94,82.05,81.9,81.94,5008000.0,64.189,64.2752,64.1577,64.189,5008000.0
2007-10-01 14:00:00,81.95,82.21,81.94,81.96,6083200.0,64.1969,64.4005,64.189,64.2047,6083200.0
2007-10-01 14:30:00,81.96,82.16,81.91,82.12,4534200.0,64.2047,64.3614,64.1655,64.33,4534200.0
2007-10-01 15:00:00,82.12,82.24,82.04,82.13,4836600.0,64.33,64.424,64.2674,64.3379,4836600.0
2007-10-01 15:30:00,82.13,82.14,81.71,82.01,14265400.0,64.3379,64.3457,64.0089,64.2439,14265400.0
2007-10-01 16:00:00,82.01,82.13,81.94,82.06,1874100.0,64.2439,64.3379,64.189,64.283,1874100.0
2007-10-02 09:30:00,82.3,82.48,82.18,82.32,6157700.0,64.471,64.612,64.377,64.4867,6157700.0
2007-10-02 10:00:00,82.31,82.68,82.24,82.45,6289600.0,64.4789,64.7687,64.424,64.5885,6289600.0
2007-10-02 10:30:00,82.45,82.45,82.28,82.44,6894500.0,64.5885,64.5885,64.4554,64.5807,6894500.0
2007-10-02 11:00:00,82.44,82.51,82.23,82.51,3662900.0,64.5807,64.6356,64.4162,64.6356,3662900.0
2007-10-02 11:30:00,82.51,82.55,82.39,82.49,2149700.0,64.6356,64.6669,64.5415,64.6199,2149700.0
2007-10-02 12:00:00,82.49,82.52,82.34,82.37,1065800.0,64.6199,64.6434,64.5024,64.5259,1065800.0
2007-10-02 12:30:00,82.37,82.37,82.2,82.32,2017100.0,64.5259,64.5259,64.3927,64.4867,2017100.0
2007-10-02 13:00:00,82.31,82.44,82.25,82.26,1927800.0,64.4789,64.5807,64.4319,64.4397,1927800.0
2007-10-02 13:30:00,82.26,82.5,82.18,82.48,3955200.0,64.4397,64.6277,64.377,64.612,3955200.0
2007-10-02 14:00:00,82.47,82.65,82.25,82.62,3486500.0,64.6042,64.7452,64.4319,64.7217,3486500.0
2007-10-02 14:30:00,82.62,82.86,82.61,82.74,4093000.0,64.7217,64.9097,64.7139,64.8157,4093000.0
2007-10-02 15:00:00,82.73,82.76,82.63,82.67,2367400.0,64.8079,64.8314,64.7296,64.7609,2367400.0
2007-10-02 15:30:00,82.69,82.87,82.64,82.73,5763800.0,64.7766,64.9176,64.7374,64.8079,5763800.0
2007-10-02 16:00:00,82.73,82.77,82.37,82.58,1645200.0,64.8079,64.8392,64.5259,64.6904,1645200.0
2007-10-03 09:30:00,82.37,82.67,81.99,82.03,9130800.0,64.5259,64.7609,64.2282,64.2595,9130800.0
2007-10-03 10:00:00,82.03,82.52,81.99,82.48,4335100.0,64.2595,64.6434,64.2282,64.612,4335100.0
2007-10-03 10:30:00,82.48,82.57,82.23,82.55,5889300.0,64.612,64.6826,64.4162,64.6669,5889300.0
2007-10-03 11:00:00,82.56,82.75,82.47,82.62,3416500.0,64.6747,64.8236,64.6042,64.7217,3416500.0
2007-10-03 11:30:00,82.62,82.76,82.55,82.67,1993000.0,64.7217,64.8314,64.6669,64.7609,1993000.0
2007-10-03 12:00:00,82.67,82.74,82.63,82.65,2148400.0,64.7609,64.8157,64.7296,64.7452,2148400.0
2007-10-03 12:30:00,82.65,82.72,82.6,82.71,1171400.0,64.7452,64.8001,64.7061,64.7922,1171400.0
2007-10-03 13:00:00,82.71,82.72,82.28,82.34,3601800.0,64.7922,64.8001,64.4554,64.5024,3601800.0
2007-10-03 13:30:00,82.35,82.41,82.22,82.26,2879500.0,64.5102,64.5572,64.4084,64.4397,2879500.0
2007-10-03 14:00:00,82.25,82.26,81.96,82.14,4653700.0,64.4319,64.4397,64.2047,64.3457,4653700.0
2007-10-03 14:30:00,82.14,82.23,81.97,82.12,3532400.0,64.3457,64.4162,64.2125,64.33,3532400.0
2007-10-03 15:00:00,82.12,82.33,81.99,82.17,2883700.0,64.33,64.4945,64.2282,64.3692,2883700.0
2007-10-03 15:30:00,82.16,82.31,82.04,82.31,4499100.0,64.3614,64.4789,64.2674,64.4789,4499100.0
2007-10-03 16:00:00,82.31,82.36,82.19,82.36,1337200.0,64.4789,64.518,64.3849,64.518,1337200.0
2007-10-04 09:30:00,82.56,82.66,82.0,82.1,5107200.0,64.6747,64.7531,64.236,64.3144,5107200.0
2007-10-04 10:00:00,82.1,82.32,81.99,82.15,2428200.0,64.3144,64.4867,64.2282,64.3535,2428200.0
2007-10-04 10:30:00,82.15,82.72,82.11,82.63,5845800.0,64.3535,64.8001,64.3222,64.7296,5845800.0
2007-10-04 11:00:00,82.63,82.64,82.55,82.59,1418600.0,64.7296,64.7374,64.6669,64.6982,1418600.0
2007-10-04 11:30:00,82.58,82.65,82.44,82.48,910800.0,64.6904,64.7452,64.5807,64.612,910800.0
2007-10-04 12:00:00,82.48,82.5,82.35,82.44,740300.0,64.612,64.6277,64.5102,64.5807,740300.0
2007-10-04 12:30:00,82.45,82.65,82.45,82.61,3403900.0,64.5885,64.7452,64.5885,64.7139,3403900.0
2007-10-04 13:00:00,82.6,82.61,82.4,82.56,2472200.0,64.7061,64.7139,64.5494,64.6747,2472200.0
2007-10-04 13:30:00,82.56,82.62,82.45,82.45,872800.0,64.6747,64.7217,64.5885,64.5885,872800.0
2007-10-04 14:00:00,82.45,82.55,82.35,82.4,1352500.0,64.5885,64.6669,64.5102,64.5494,1352500.0
2007-10-04 14:30:00,82.39,82.49,82.3,82.46,1238900.0,64.5415,64.6199,64.471,64.5964,1238900.0
2007-10-04 15:00:00,82.45,82.49,82.38,82.43,1387100.0,64.5885,64.6199,64.5337,64.5729,1387100.0
2007-10-04 15:30:00,82.43,82.58,82.42,82.58,4795000.0,64.5729,64.6904,64.565,64.6904,4795000.0
2007-10-04 16:00:00,82.58,82.63,82.42,82.5,1344400.0,64.6904,64.7296,64.565,64.6277,1344400.0
2007-10-05 09:30:00,83.43,83.51,83.12,83.26,8374500.0,65.3562,65.4189,65.1134,65.2231,8374500.0
2007-10-05 10:00:00,83.25,83.37,83.02,83.06,4459800.0,65.2152,65.3092,65.0351,65.0664,4459800.0
2007-10-05 10:30:00,83.06,83.27,82.98,83.24,3510300.0,65.0664,65.2309,65.0037,65.2074,3510300.0
2007-10-05 11:00:00,83.24,83.69,83.24,83.61,6276500.0,65.2074,65.5599,65.2074,65.4973,6276500.0
2007-10-05 11:30:00,83.61,84.1,83.6,84.07,8852800.0,65.4973,65.8811,65.4894,65.8576,8852800.0
2007-10-05 12:00:00,84.07,84.15,83.91,83.92,5669700.0,65.8576,65.9203,65.7323,65.7401,5669700.0
2007-10-05 12:30:00,83.92,84.02,83.88,83.98,2529900.0,65.7401,65.8184,65.7088,65.7871,2529900.0
2007-10-05 13:00:00,83.99,84.04,83.84,83.93,1826200.0,65.7949,65.8341,65.6774,65.7479,1826200.0
2007-10-05 13:30:00,83.92,84.15,83.88,84.08,4437300.0,65.7401,65.9203,65.7088,65.8654,4437300.0
2007-10-05 14:00:00,84.09,84.18,84.02,84.07,2850000.0,65.8733,65.9438,65.8184,65.8576,2850000.0
2007-10-05 14:30:00,84.07,84.35,84.06,84.25,4928300.0,65.8576,66.0769,65.8498,65.9986,4928300.0
2007-10-05 15:00:00,84.24,84.42,84.17,84.25,4339800.0,65.9908,66.1318,65.9359,65.9986,4339800.0
2007-10-05 15:30:00,84.25,84.27,83.96,84.0,8456700.0,65.9986,66.0143,65.7714,65.8028,8456700.0
2007-10-05 16:00:00,83.99,84.15,83.99,84.07,1879600.0,65.7949,65.9203,65.7949,65.8576,1879600.0
2007-10-08 09:30:00,83.91,83.99,83.67,83.77,4197500.0,65.7323,65.7949,65.5443,65.6226,4197500.0
2007-10-08 10:00:00,83.77,84.18,83.75,83.95,3981700.0,65.6226,65.9438,65.6069,65.7636,3981700.0
2007-10-08 10:30:00,83.96,84.01,83.76,83.79,1122200.0,65.7714,65.8106,65.6148,65.6383,1122200.0
2007-10-08 11:00:00,83.79,83.79,83.3,83.39,5994700.0,65.6383,65.6383,65.2544,65.3249,5994700.0
2007-10-08 11:30:00,83.39,83.54,83.32,83.53,1939400.0,65.3249,65.4424,65.2701,65.4346,1939400.0
2007-10-08 12:00:00,83.53,83.63,83.41,83.5,1686000.0,65.4346,65.5129,65.3406,65.4111,1686000.0
2007-10-08 12:30:00,83.5,83.67,83.48,83.63,838500.0,65.4111,65.5443,65.3954,65.5129,838500.0
2007-10-08 13:00:00,83.63,83.64,83.38,83.5,848300.0,65.5129,65.5208,65.3171,65.4111,848300.0
2007-10-08 13:30:00,83.5,83.51,83.33,83.4,1737100.0,65.4111,65.4189,65.2779,65.3327,1737100.0
2007-10-08 14:00:00,83.39,83.57,83.25,83.5,2790900.0,65.3249,65.4659,65.2152,65.4111,2790900.0
2007-10-08 14:30:00,83.49,83.6,83.31,83.36,2161800.0,65.4032,65.4894,65.2622,65.3014,2161800.0
2007-10-08 15:00:00,83.36,83.64,83.34,83.48,1844700.0,65.3014,65.5208,65.2857,65.3954,1844700.0
2007-10-08 15:30:00,83.48,83.73,83.44,83.53,3575500.0,65.3954,65.5913,65.3641,65.4346,3575500.0
2007-10-08 16:00:00,83.53,83.6,83.51,83.55,1159600.0,65.4346,65.4894,65.4189,65.4503,1159600.0
2007-10-09 09:30:00,83.95,83.95,83.67,83.74,5238300.0,65.7636,65.7636,65.5443,65.5991,5238300.0
2007-10-09 10:00:00,83.75,83.79,83.31,83.45,6367500.0,65.6069,65.6383,65.2622,65.3719,6367500.0
2007-10-09 10:30:00,83.45,83.65,83.37,83.65,1509600.0,65.3719,65.5286,65.3092,65.5286,1509600.0
2007-10-09 11:00:00,83.66,83.75,83.6,83.69,1640400.0,65.5364,65.6069,65.4894,65.5599,1640400.0
2007-10-09 11:30:00,83.69,83.76,83.55,83.73,1082600.0,65.5599,65.6148,65.4503,65.5913,1082600.0
2007-10-09 12:00:00,83.72,83.76,83.63,83.64,628600.0,65.5834,65.6148,65.5129,65.5208,628600.0
2007-10-09 12:30:00,83.64,83.64,83.45,83.57,1640200.0,65.5208,65.5208,65.3719,65.4659,1640200.0
2007-10-09 13:00:00,83.57,83.6,83.37,83.37,3712500.0,65.4659,65.4894,65.3092,65.3092,3712500.0
2007-10-09 13:30:00,83.37,83.6,83.3,83.5,3342500.0,65.3092,65.4894,65.2544,65.4111,3342500.0
2007-10-09 14:00:00,83.51,83.86,83.35,83.82,5852800.0,65.4189,65.6931,65.2936,65.6618,5852800.0
2007-10-09 14:30:00,83.83,84.19,83.81,84.15,9333000.0,65.6696,65.9516,65.6539,65.9203,9333000.0
2007-10-09 15:00:00,84.14,84.32,84.02,84.27,4292600.0,65.9124,66.0534,65.8184,66.0143,4292600.0
2007-10-09 15:30:00,84.26,84.33,84.03,84.19,5035900.0,66.0064,66.0613,65.8263,65.9516,5035900.0
2007-10-09 16:00:00,84.19,84.24,84.14,84.21,1348700.0,65.9516,65.9908,65.9124,65.9673,1348700.0
2007-10-10 09:30:00,84.04,84.23,83.83,83.87,3634300.0,65.8341,65.9829,65.6696,65.7009,3634300.0
2007-10-10 10:00:00,83.88,84.0,83.74,83.95,5915000.0,65.7088,65.8028,65.5991,65.7636,5915000.0
2007-10-10 10:30:00,83.95,84.06,83.81,83.84,3836000.0,65.7636,65.8498,65.6539,65.6774,3836000.0
2007-10-10 11:00:00,83.85,84.09,83.83,84.0,2228400.0,65.6853,65.8733,65.6696,65.8028,2228400.0
2007-10-10 11:30:00,84.0,84.09,83.81,83.84,2681900.0,65.8028,65.8733,65.6539,65.6774,2681900.0
2007-10-10 12:00:00,83.84,83.93,83.73,83.89,2356100.0,65.6774,65.7479,65.5913,65.7166,2356100.0
2007-10-10 12:30:00,83.89,84.0,83.84,83.91,1591500.0,65.7166,65.8028,65.6774,65.7323,1591500.0
2007-10-10 13:00:00,83.91,83.91,83.44,83.45,4797700.0,65.7323,65.7323,65.3641,65.3719,4797700.0
2007-10-10 13:30:00,83.46,83.67,83.45,83.65,2932100.0,65.3797,65.5443,65.3719,65.5286,2932100.0
2007-10-10 14:00:00,83.65,83.84,83.55,83.82,2370800.0,65.5286,65.6774,65.4503,65.6618,2370800.0
2007-10-10 14:30:00,83.82,83.97,83.78,83.9,2991400.0,65.6618,65.7793,65.6304,65.7244,2991400.0
2007-10-10 15:00:00,83.9,84.22,83.9,84.08,5482000.0,65.7244,65.9751,65.7244,65.8654,5482000.0
2007-10-10 15:30:00,84.07,84.2,83.96,84.09,4650300.0,65.8576,65.9594,65.7714,65.8733,4650300.0
2007-10-10 16:00:00,84.1,84.16,84.05,84.1,963400.0,65.8811,65.9281,65.8419,65.8811,963400.0
2007-10-11 09:30:00,84.55,84.71,84.31,84.56,5087800.0,66.2336,66.359,66.0456,66.2415,5087800.0
2007-10-11 10:00:00,84.57,84.75,84.5,84.67,4135500.0,66.2493,66.3903,66.1944,66.3276,4135500.0
2007-10-11 10:30:00,84.68,84.81,84.55,84.62,3780500.0,66.3355,66.4373,66.2336,66.2885,3780500.0
2007-10-11 11:00:00,84.62,84.62,84.4,84.52,2341000.0,66.2885,66.2885,66.1161,66.2101,2341000.0
2007-10-11 11:30:00,84.52,84.68,84.47,84.62,1840600.0,66.2101,66.3355,66.1709,66.2885,1840600.0
2007-10-11 12:00:00,84.62,84.8,84.49,84.74,2820400.0,66.2885,66.4295,66.1866,66.3825,2820400.0
2007-10-11 12:30:00,84.74,84.88,84.74,84.8,2211500.0,66.3825,66.4921,66.3825,66.4295,2211500.0
2007-10-11 13:00:00,84.8,84.89,84.71,84.75,1590300.0,66.4295,66.5,66.359,66.3903,1590300.0
2007-10-11 13:30:00,84.75,84.76,84.44,84.5,3749900.0,66.3903,66.3981,66.1474,66.1944,3749900.0
2007-10-11 14:00:00,84.49,84.75,83.28,83.37,17302400.0,66.1866,66.3903,65.2387,65.3092,17302400.0
2007-10-11 14:30:00,83.37,83.82,83.03,83.44,14670200.0,65.3092,65.6618,65.0429,65.3641,14670200.0
2007-10-11 15:00:00,83.43,83.56,82.7,82.8,14847700.0,65.3562,65.4581,64.7844,64.8627,14847700.0
2007-10-11 15:30:00,82.8,83.21,82.66,83.13,10274900.0,64.8627,65.1839,64.7531,65.1212,10274900.0
2007-10-11 16:00:00,83.12,83.23,83.0,83.18,1669300.0,65.1134,65.1996,65.0194,65.1604,1669300.0
2007-10-12 09:30:00,83.28,83.69,83.21,83.56,8212900.0,65.2387,65.5599,65.1839,65.4581,8212900.0
2007-10-12 10:00:00,83.56,83.74,83.34,83.72,6345400.0,65.4581,65.5991,65.2857,65.5834,6345400.0
2007-10-12 10:30:00,83.72,83.79,83.42,83.63,4728400.0,65.5834,65.6383,65.3484,65.5129,4728400.0
2007-10-12 11:00:00,83.63,84.08,83.62,84.02,7692400.0,65.5129,65.8654,65.5051,65.8184,7692400.0
2007-10-12 11:30:00,84.02,84.07,83.87,83.89,2369300.0,65.8184,65.8576,65.7009,65.7166,2369300.0
2007-10-12 12:00:00,83.89,83.97,83.68,83.92,3836400.0,65.7166,65.7793,65.5521,65.7401,3836400.0
2007-10-12 12:30:00,83.92,84.04,83.69,84.0,2745300.0,65.7401,65.8341,65.5599,65.8028,2745300.0
2007-10-12 13:00:00,84.01,84.02,83.43,83.58,3557000.0,65.8106,65.8184,65.3562,65.4738,3557000.0
2007-10-12 13:30:00,83.57,83.85,83.53,83.7,2386700.0,65.4659,65.6853,65.4346,65.5678,2386700.0
2007-10-12 14:00:00,83.7,83.93,83.64,83.7,3833900.0,65.5678,65.7479,65.5208,65.5678,3833900.0
2007-10-12 14:30:00,83.7,83.89,83.7,83.78,2315400.0,65.5678,65.7166,65.5678,65.6304,2315400.0
2007-10-12 15:00:00,83.78,83.81,83.54,83.62,4009200.0,65.6304,65.6539,65.4424,65.5051,4009200.0
2007-10-12 15:30:00,83.62,83.74,83.5,83.66,5577200.0,65.5051,65.5991,65.4111,65.5364,5577200.0
2007-10-12 16:00:00,83.68,83.84,83.65,83.83,1147700.0,65.5521,65.6774,65.5286,65.6696,1147700.0
2007-10-15 09:30:00,83.79,83.87,83.2,83.23,5330000.0,65.6383,65.7009,65.1761,65.1996,5330000.0
2007-10-15 10:00:00,83.24,83.45,83.07,83.24,6162800.0,65.2074,65.3719,65.0742,65.2074,6162800.0
2007-10-15 10:30:00,83.24,83.31,82.67,82.72,8424900.0,65.2074,65.2622,64.7609,64.8001,8424900.0
2007-10-15 11:00:00,82.72,83.0,82.47,82.72,7046600.0,64.8001,65.0194,64.6042,64.8001,7046600.0
2007-10-15 11:30:00,82.72,82.98,82.65,82.91,4896600.0,64.8001,65.0037,64.7452,64.9489,4896600.0
2007-10-15 12:00:00,82.9,83.0,82.61,82.66,4847800.0,64.9411,65.0194,64.7139,64.7531,4847800.0
2007-10-15 12:30:00,82.66,82.69,82.2,82.36,6044100.0,64.7531,64.7766,64.3927,64.518,6044100.0
2007-10-15 13:00:00,82.36,82.5,82.19,82.46,3648600.0,64.518,64.6277,64.3849,64.5964,3648600.0
2007-10-15 13:30:00,82.47,82.55,82.25,82.51,1585900.0,64.6042,64.6669,64.4319,64.6356,1585900.0
2007-10-15 14:00:00,82.52,82.52,82.09,82.44,5265800.0,64.6434,64.6434,64.3065,64.5807,5265800.0
2007-10-15 14:30:00,82.44,82.49,82.24,82.34,2826500.0,64.5807,64.6199,64.424,64.5024,2826500.0
2007-10-15 15:00:00,82.34,82.6,82.03,82.21,6686500.0,64.5024,64.7061,64.2595,64.4005,6686500.0
2007-10-15 15:30:00,82.21,82.64,82.1,82.61,8906800.0,64.4005,64.7374,64.3144,64.7139,8906800.0
2007-10-15 16:00:00,82.61,82.93,82.49,82.9,1386100.0,64.7139,64.9646,64.6199,64.9411,1386100.0
2007-10-16 09:30:00,82.37,84.18,82.12,82.34,8936200.0,64.5259,65.9438,64.33,64.5024,8936200.0
2007-10-16 10:00:00,82.34,82.5,81.88,82.0,8844600.0,64.5024,64.6277,64.142,64.236,8844600.0
2007-10-16 10:30:00,82.0,82.24,81.97,82.24,5583700.0,64.236,64.424,64.2125,64.424,5583700.0
2007-10-16 11:00:00,82.23,82.37,82.14,82.3,3041700.0,64.4162,64.5259,64.3457,64.471,3041700.0
2007-10-16 11:30:00,82.31,82.56,82.25,82.3,3937600.0,64.4789,64.6747,64.4319,64.471,3937600.0
2007-10-16 12:00:00,82.3,82.42,82.22,82.4,1714600.0,64.471,64.565,64.4084,64.5494,1714600.0
2007-10-16 12:30:00,82.4,82.49,82.25,82.42,1628700.0,64.5494,64.6199,64.4319,64.565,1628700.0
2007-10-16 13:00:00,82.41,82.41,82.11,82.27,3134700.0,64.5572,64.5572,64.3222,64.4475,3134700.0
2007-10-16 13:30:00,82.26,82.44,82.16,82.33,1820000.0,64.4397,64.5807,64.3614,64.4945,1820000.0
2007-10-16 14:00:00,82.33,82.46,82.21,82.25,1877000.0,64.4945,64.5964,64.4005,64.4319,1877000.0
2007-10-16 14:30:00,82.26,82.26,81.99,82.08,3185500.0,64.4397,64.4397,64.2282,64.2987,3185500.0
2007-10-16 15:00:00,82.09,82.18,81.9,82.03,4328000.0,64.3065,64.377,64.1577,64.2595,4328000.0
2007-10-16 15:30:00,82.03,82.24,81.9,81.96,6031400.0,64.2595,64.424,64.1577,64.2047,6031400.0
2007-10-16 16:00:00,81.96,82.0,81.89,81.96,1085900.0,64.2047,64.236,64.1499,64.2047,1085900.0
2007-10-17 09:30:00,82.8,82.92,82.57,82.66,5874300.0,64.8627,64.9567,64.6826,64.7531,5874300.0
2007-10-17 10:00:00,82.65,82.73,82.51,82.53,5200500.0,64.7452,64.8079,64.6356,64.6512,5200500.0
2007-10-17 10:30:00,82.52,82.67,82.2,82.3,6420600.0,64.6434,64.7609,64.3927,64.471,6420600.0
2007-10-17 11:00:00,82.3,82.35,82.16,82.3,3137600.0,64.471,64.5102,64.3614,64.471,3137600.0
2007-10-17 11:30:00,82.3,82.56,82.29,82.43,4001500.0,64.471,64.6747,64.4632,64.5729,4001500.0
2007-10-17 12:00:00,82.43,82.45,81.99,82.05,4184800.0,64.5729,64.5885,64.2282,64.2752,4184800.0
2007-10-17 12:30:00,82.05,82.16,81.64,81.67,5270800.0,64.2752,64.3614,63.954,63.9775,5270800.0
2007-10-17 13:00:00,81.67,81.79,81.34,81.48,6702500.0,63.9775,64.0715,63.719,63.8287,6702500.0
2007-10-17 13:30:00,81.49,81.77,81.06,81.21,5963900.0,63.8365,64.0559,63.4997,63.6172,5963900.0
2007-10-17 14:00:00,81.22,81.53,81.12,81.43,6255000.0,63.625,63.8679,63.5467,63.7895,6255000.0
2007-10-17 14:30:00,81.45,81.51,81.16,81.49,7935600.0,63.8052,63.8522,63.578,63.8365,7935600.0
2007-10-17 15:00:00,81.49,81.81,81.4,81.73,6490600.0,63.8365,64.0872,63.766,64.0245,6490600.0
2007-10-17 15:30:00,81.71,82.23,81.49,82.23,6479800.0,64.0089,64.4162,63.8365,64.4162,6479800.0
2007-10-17 16:00:00,82.22,82.35,82.17,82.27,2240900.0,64.4084,64.5102,64.3692,64.4475,2240900.0
2007-10-18 09:30:00,81.68,81.83,81.47,81.64,9115200.0,63.9854,64.1029,63.8208,63.954,9115200.0
2007-10-18 10:00:00,81.64,82.1,81.39,82.09,12155400.0,63.954,64.3144,63.7582,64.3065,12155400.0
2007-10-18 10:30:00,82.08,82.18,81.9,81.95,7248600.0,64.2987,64.377,64.1577,64.1969,7248600.0
2007-10-18 11:00:00,81.96,82.06,81.59,81.72,3373100.0,64.2047,64.283,63.9149,64.0167,3373100.0
2007-10-18 11:30:00,81.72,81.84,81.65,81.81,2301400.0,64.0167,64.1107,63.9619,64.0872,2301400.0
2007-10-18 12:00:00,81.81,81.92,81.6,81.71,1970900.0,64.0872,64.1734,63.9227,64.0089,1970900.0
2007-10-18 12:30:00,81.71,81.89,81.66,81.74,2713400.0,64.0089,64.1499,63.9697,64.0324,2713400.0
2007-10-18 13:00:00,81.75,81.87,81.61,81.82,1567700.0,64.0402,64.1342,63.9305,64.095,1567700.0
2007-10-18 13:30:00,81.82,82.3,81.81,82.27,4345900.0,64.095,64.471,64.0872,64.4475,4345900.0
2007-10-18 14:00:00,82.27,82.39,82.07,82.08,3723900.0,64.4475,64.5415,64.2909,64.2987,3723900.0
2007-10-18 14:30:00,82.08,82.19,81.87,81.99,4025300.0,64.2987,64.3849,64.1342,64.2282,4025300.0
2007-10-18 15:00:00,82.0,82.24,81.99,81.99,3336800.0,64.236,64.424,64.2282,64.2282,3336800.0
2007-10-18 15:30:00,82.0,82.16,81.95,82.08,3973700.0,64.236,64.3614,64.1969,64.2987,3973700.0
2007-10-18 16:00:00,82.07,82.16,81.99,82.07,1507600.0,64.2909,64.3614,64.2282,64.2909,1507600.0
2007-10-19 09:30:00,81.9,82.12,81.04,81.32,16443700.0,64.1577,64.33,63.484,63.7033,16443700.0
2007-10-19 10:00:00,81.32,81.37,80.92,81.16,8423500.0,63.7033,63.7425,63.39,63.578,8423500.0
2007-10-19 10:30:00,81.17,81.17,80.61,80.64,7958500.0,63.5858,63.5858,63.1472,63.1707,7958500.0
2007-10-19 11:00:00,80.63,81.01,80.63,80.91,7498600.0,63.1628,63.4605,63.1628,63.3822,7498600.0
2007-10-19 11:30:00,80.91,81.18,80.6,81.08,7308100.0,63.3822,63.5937,63.1393,63.5153,7308100.0
2007-10-19 12:00:00,81.07,81.2,80.93,80.97,3255800.0,63.5075,63.6093,63.3978,63.4292,3255800.0
2007-10-19 12:30:00,80.97,81.18,80.87,80.96,3984600.0,63.4292,63.5937,63.3508,63.4213,3984600.0
2007-10-19 13:00:00,80.95,81.69,80.68,80.73,4419400.0,63.4135,63.9932,63.202,63.2412,4419400.0
2007-10-19 13:30:00,80.73,80.97,80.7,80.86,3985000.0,63.2412,63.4292,63.2177,63.343,3985000.0
2007-10-19 14:00:00,80.86,80.86,80.44,80.6,5934800.0,63.343,63.343,63.014,63.1393,5934800.0
2007-10-19 14:30:00,80.6,80.64,80.08,80.11,9517900.0,63.1393,63.1707,62.732,62.7555,9517900.0
2007-10-19 15:00:00,80.11,80.25,79.76,79.76,17064200.0,62.7555,62.8651,62.4813,62.4813,17064200.0
2007-10-19 15:30:00,79.76,80.15,79.0,79.45,23374600.0,62.4813,62.7868,61.8859,62.2384,23374600.0
2007-10-19 16:00:00,79.44,79.62,79.11,79.12,6516300.0,62.2306,62.3716,61.9721,61.9799,6516300.0
2007-10-22 09:30:00,78.54,79.65,78.35,79.45,19874800.0,61.5256,62.3951,61.3767,62.2384,19874800.0
2007-10-22 10:00:00,79.45,80.09,79.27,79.65,10850800.0,62.2384,62.7398,62.0974,62.3951,10850800.0
2007-10-22 10:30:00,79.66,79.71,78.88,79.1,11987100.0,62.403,62.4421,61.7919,61.9643,11987100.0
2007-10-22 11:00:00,79.1,79.47,78.94,79.46,6420200.0,61.9643,62.2541,61.8389,62.2463,6420200.0
2007-10-22 11:30:00,79.46,79.93,79.28,79.92,7274900.0,62.2463,62.6145,62.1053,62.6066,7274900.0
2007-10-22 12:00:00,79.93,79.94,79.5,79.75,3853800.0,62.6145,62.6223,62.2776,62.4735,3853800.0
2007-10-22 12:30:00,79.75,80.55,79.68,80.41,11529900.0,62.4735,63.1002,62.4186,62.9905,11529900.0
2007-10-22 13:00:00,80.42,80.72,80.37,80.7,14293700.0,62.9983,63.2333,62.9591,63.2177,14293700.0
2007-10-22 13:30:00,80.71,80.8,80.31,80.32,7127300.0,63.2255,63.296,62.9121,62.92,7127300.0
2007-10-22 14:00:00,80.33,80.56,80.25,80.26,3927400.0,62.9278,63.108,62.8651,62.873,3927400.0
2007-10-22 14:30:00,80.25,80.43,80.03,80.14,4738600.0,62.8651,63.0061,62.6928,62.779,4738600.0
2007-10-22 15:00:00,80.13,80.19,79.92,80.11,6352600.0,62.7711,62.8181,62.6066,62.7555,6352600.0
2007-10-22 15:30:00,80.11,80.94,80.1,80.78,12394300.0,62.7555,63.4057,62.7476,63.2803,12394300.0
2007-10-22 16:00:00,80.78,80.84,80.1,80.79,1534900.0,63.2803,63.3273,62.7476,63.2882,1534900.0
2007-10-23 09:30:00,81.29,81.5,80.76,81.09,11982400.0,63.6798,63.8444,63.2647,63.5232,11982400.0
2007-10-23 10:00:00,81.09,81.29,80.82,81.06,7562800.0,63.5232,63.6798,63.3117,63.4997,7562800.0
2007-10-23 10:30:00,81.07,81.18,80.76,80.84,4019500.0,63.5075,63.5937,63.2647,63.3273,4019500.0
2007-10-23 11:00:00,80.83,80.9,80.19,80.31,8705500.0,63.3195,63.3743,62.8181,62.9121,8705500.0
2007-10-23 11:30:00,80.31,80.67,80.2,80.53,4380700.0,62.9121,63.1942,62.826,63.0845,4380700.0
2007-10-23 12:00:00,80.53,80.7,80.44,80.64,1933000.0,63.0845,63.2177,63.014,63.1707,1933000.0
2007-10-23 12:30:00,80.64,80.74,80.49,80.49,2015700.0,63.1707,63.249,63.0532,63.0532,2015700.0
2007-10-23 13:00:00,80.5,80.77,80.39,80.59,4947200.0,63.061,63.2725,62.9748,63.1315,4947200.0
2007-10-23 13:30:00,80.6,80.74,80.46,80.57,2279500.0,63.1393,63.249,63.0296,63.1158,2279500.0
2007-10-23 14:00:00,80.58,81.16,80.54,81.12,7288600.0,63.1237,63.578,63.0923,63.5467,7288600.0
2007-10-23 14:30:00,81.12,81.26,80.85,80.91,4954200.0,63.5467,63.6563,63.3352,63.3822,4954200.0
2007-10-23 15:00:00,80.91,81.1,80.74,81.08,4151300.0,63.3822,63.531,63.249,63.5153,4151300.0
2007-10-23 15:30:00,81.07,81.54,81.05,81.52,13711100.0,63.5075,63.8757,63.4918,63.86,13711100.0
2007-10-23 16:00:00,81.52,81.53,81.33,81.34,1876000.0,63.86,63.8679,63.7112,63.719,1876000.0
2007-10-24 09:30:00,80.89,81.17,80.56,80.92,9739100.0,63.3665,63.5858,63.108,63.39,9739100.0
2007-10-24 10:00:00,80.93,80.93,80.21,80.34,12962700.0,63.3978,63.3978,62.8338,62.9356,12962700.0
2007-10-24 10:30:00,80.34,80.46,79.6,79.67,12002900.0,62.9356,63.0296,62.356,62.4108,12002900.0
2007-10-24 11:00:00,79.67,79.78,79.11,79.66,14755200.0,62.4108,62.497,61.9721,62.403,14755200.0
2007-10-24 11:30:00,79.65,79.95,79.49,79.72,9542400.0,62.3951,62.6301,62.2698,62.45,9542400.0
2007-10-24 12:00:00,79.72,79.99,79.59,79.8,5298100.0,62.45,62.6615,62.3481,62.5126,5298100.0
2007-10-24 12:30:00,79.79,79.97,79.68,79.77,4055200.0,62.5048,62.6458,62.4186,62.4891,4055200.0
2007-10-24 13:00:00,79.77,79.94,79.65,79.85,3498300.0,62.4891,62.6223,62.3951,62.5518,3498300.0
2007-10-24 13:30:00,79.84,79.86,79.49,79.63,4543600.0,62.544,62.5596,62.2698,62.3795,4543600.0
2007-10-24 14:00:00,79.64,80.06,79.2,80.0,8030600.0,62.3873,62.7163,62.0426,62.6693,8030600.0
2007-10-24 14:30:00,79.98,80.43,79.89,80.42,11172000.0,62.6536,63.0061,62.5831,62.9983,11172000.0
2007-10-24 15:00:00,80.42,81.0,80.31,80.98,13351700.0,62.9983,63.4527,62.9121,63.437,13351700.0
2007-10-24 15:30:00,80.98,80.98,80.32,80.7,10698000.0,63.437,63.437,62.92,63.2177,10698000.0
2007-10-24 16:00:00,80.7,80.87,80.66,80.85,1683700.0,63.2177,63.3508,63.1863,63.3352,1683700.0
2007-10-25 09:30:00,80.98,81.1,80.19,80.21,8715100.0,63.437,63.531,62.8181,62.8338,8715100.0
2007-10-25 10:00:00,80.21,81.5,80.21,81.25,23080500.0,62.8338,63.8444,62.8338,63.6485,23080500.0
2007-10-25 10:30:00,81.25,81.29,80.87,81.11,5586900.0,63.6485,63.6798,63.3508,63.5388,5586900.0
2007-10-25 11:00:00,81.1,81.19,80.67,80.74,4082100.0,63.531,63.6015,63.1942,63.249,4082100.0
2007-10-25 11:30:00,80.74,80.94,79.99,80.0,7741200.0,63.249,63.4057,62.6615,62.6693,7741200.0
2007-10-25 12:00:00,79.99,80.33,79.9,80.3,5655900.0,62.6615,62.9278,62.591,62.9043,5655900.0
2007-10-25 12:30:00,80.3,80.34,80.04,80.16,4375100.0,62.9043,62.9356,62.7006,62.7946,4375100.0
2007-10-25 13:00:00,80.16,80.24,79.75,79.89,10833300.0,62.7946,62.8573,62.4735,62.5831,10833300.0
2007-10-25 13:30:00,79.9,80.09,79.8,79.85,5599400.0,62.591,62.7398,62.5126,62.5518,5599400.0
2007-10-25 14:00:00,79.84,80.35,79.59,80.29,8639400.0,62.544,62.9435,62.3481,62.8965,8639400.0
2007-10-25 14:30:00,80.28,80.5,79.92,80.42,6930500.0,62.8886,63.061,62.6066,62.9983,6930500.0
2007-10-25 15:00:00,80.42,80.47,79.94,80.17,6146900.0,62.9983,63.0375,62.6223,62.8025,6146900.0
2007-10-25 15:30:00,80.17,80.51,79.86,80.26,9323300.0,62.8025,63.0688,62.5596,62.873,9323300.0
2007-10-25 16:00:00,80.26,80.88,80.22,80.75,2532300.0,62.873,63.3587,62.8416,63.2568,2532300.0
2007-10-26 09:30:00,81.53,81.61,81.16,81.21,12135800.0,63.8679,63.9305,63.578,63.6172,12135800.0
2007-10-26 10:00:00,81.21,81.32,81.08,81.21,6046200.0,63.6172,63.7033,63.5153,63.6172,6046200.0
2007-10-26 10:30:00,81.21,81.23,80.85,81.01,3630600.0,63.6172,63.6328,63.3352,63.4605,3630600.0
2007-10-26 11:00:00,81.0,81.13,80.8,80.88,4725800.0,63.4527,63.5545,63.296,63.3587,4725800.0
2007-10-26 11:30:00,80.87,80.96,80.62,80.64,3078800.0,63.3508,63.4213,63.155,63.1707,3078800.0
2007-10-26 12:00:00,80.64,80.88,80.47,80.83,3027400.0,63.1707,63.3587,63.0375,63.3195,3027400.0
2007-10-26 12:30:00,80.84,81.1,80.83,81.06,3956200.0,63.3273,63.531,63.3195,63.4997,3956200.0
2007-10-26 13:00:00,81.06,81.29,80.95,81.2,2535200.0,63.4997,63.6798,63.4135,63.6093,2535200.0
2007-10-26 13:30:00,81.21,81.31,81.05,81.22,2284500.0,63.6172,63.6955,63.4918,63.625,2284500.0
2007-10-26 14:00:00,81.23,81.86,81.23,81.62,10558500.0,63.6328,64.1264,63.6328,63.9384,10558500.0
2007-10-26 14:30:00,81.62,81.84,81.57,81.68,5306700.0,63.9384,64.1107,63.8992,63.9854,5306700.0
2007-10-26 15:00:00,81.68,81.8,81.37,81.49,2748400.0,63.9854,64.0794,63.7425,63.8365,2748400.0
2007-10-26 15:30:00,81.49,81.86,81.49,81.86,9970600.0,63.8365,64.1264,63.8365,64.1264,9970600.0
2007-10-26 16:00:00,81.85,82.0,81.79,82.0,2045400.0,64.1185,64.236,64.0715,64.236,2045400.0
2007-10-29 09:30:00,82.22,82.44,82.1,82.2,7952500.0,64.4084,64.5807,64.3144,64.3927,7952500.0
2007-10-29 10:00:00,82.2,82.22,81.56,81.78,7358200.0,64.3927,64.4084,63.8914,64.0637,7358200.0
2007-10-29 10:30:00,81.78,81.8,81.47,81.57,3404500.0,64.0637,64.0794,63.8208,63.8992,3404500.0
2007-10-29 11:00:00,81.57,81.87,81.44,81.78,2855900.0,63.8992,64.1342,63.7973,64.0637,2855900.0
2007-10-29 11:30:00,81.78,81.87,81.52,81.55,4770900.0,64.0637,64.1342,63.86,63.8835,4770900.0
2007-10-29 12:00:00,81.55,81.78,81.53,81.66,2780900.0,63.8835,64.0637,63.8679,63.9697,2780900.0
2007-10-29 12:30:00,81.67,81.71,81.39,81.65,2717600.0,63.9775,64.0089,63.7582,63.9619,2717600.0
2007-10-29 13:00:00,81.64,81.8,81.56,81.69,1911700.0,63.954,64.0794,63.8914,63.9932,1911700.0
2007-10-29 13:30:00,81.69,82.0,81.68,81.97,2096400.0,63.9932,64.236,63.9854,64.2125,2096400.0
2007-10-29 14:00:00,81.96,82.08,81.7,81.77,3466600.0,64.2047,64.2987,64.001,64.0559,3466600.0
2007-10-29 14:30:00,81.77,81.81,81.48,81.72,3906500.0,64.0559,64.0872,63.8287,64.0167,3906500.0
2007-10-29 15:00:00,81.71,81.91,81.6,81.89,4161100.0,64.0089,64.1655,63.9227,64.1499,4161100.0
2007-10-29 15:30:00,81.89,81.9,81.56,81.89,6065800.0,64.1499,64.1577,63.8914,64.1499,6065800.0
2007-10-29 16:00:00,81.88,81.97,81.84,81.95,1187300.0,64.142,64.2125,64.1107,64.1969,1187300.0
2007-10-30 09:30:00,81.5,81.96,81.45,81.8,9132300.0,63.8444,64.2047,63.8052,64.0794,9132300.0
2007-10-30 10:00:00,81.8,81.84,81.25,81.57,10279800.0,64.0794,64.1107,63.6485,63.8992,10279800.0
2007-10-30 10:30:00,81.57,81.82,81.49,81.76,2585200.0,63.8992,64.095,63.8365,64.048,2585200.0
2007-10-30 11:00:00,81.77,81.77,81.46,81.48,2224900.0,64.0559,64.0559,63.813,63.8287,2224900.0
2007-10-30 11:30:00,81.48,81.51,81.21,81.34,8491500.0,63.8287,63.8522,63.6172,63.719,8491500.0
2007-10-30 12:00:00,81.34,81.43,81.3,81.37,1664800.0,63.719,63.7895,63.6877,63.7425,1664800.0
2007-10-30 12:30:00,81.37,81.6,81.37,81.53,2196800.0,63.7425,63.9227,63.7425,63.8679,2196800.0
2007-10-30 13:00:00,81.53,81.69,81.45,81.54,1560100.0,63.8679,63.9932,63.8052,63.8757,1560100.0
2007-10-30 13:30:00,81.55,81.73,81.5,81.6,2497800.0,63.8835,64.0245,63.8444,63.9227,2497800.0
2007-10-30 14:00:00,81.6,81.7,81.54,81.57,1635800.0,63.9227,64.001,63.8757,63.8992,1635800.0
2007-10-30 14:30:00,81.58,81.62,81.46,81.53,2406400.0,63.907,63.9384,63.813,63.8679,2406400.0
2007-10-30 15:00:00,81.52,81.65,81.33,81.34,2192100.0,63.86,63.9619,63.7112,63.719,2192100.0
2007-10-30 15:30:00,81.34,81.6,80.97,80.98,9161900.0,63.719,63.9227,63.4292,63.437,9161900.0
2007-10-30 16:00:00,80.98,81.42,80.96,81.22,2350300.0,63.437,63.7817,63.4213,63.625,2350300.0
2007-10-31 09:30:00,81.66,81.66,81.26,81.38,5144300.0,63.9697,63.9697,63.6563,63.7503,5144300.0
2007-10-31 10:00:00,81.39,81.48,81.33,81.46,2022200.0,63.7582,63.8287,63.7112,63.813,2022200.0
2007-10-31 10:30:00,81.45,81.64,81.35,81.56,3591200.0,63.8052,63.954,63.7268,63.8914,3591200.0
2007-10-31 11:00:00,81.55,81.61,81.53,81.59,1050800.0,63.8835,63.9305,63.8679,63.9149,1050800.0
2007-10-31 11:30:00,81.59,81.76,81.57,81.76,2422800.0,63.9149,64.048,63.8992,64.048,2422800.0
2007-10-31 12:00:00,81.76,82.16,81.76,82.09,7585400.0,64.048,64.3614,64.048,64.3065,7585400.0
2007-10-31 12:30:00,82.09,82.16,81.97,81.99,2997700.0,64.3065,64.3614,64.2125,64.2282,2997700.0
2007-10-31 13:00:00,82.0,82.34,81.93,82.15,4413000.0,64.236,64.5024,64.1812,64.3535,4413000.0
2007-10-31 13:30:00,82.15,82.35,81.84,82.04,6214300.0,64.3535,64.5102,64.1107,64.2674,6214300.0
2007-10-31 14:00:00,82.05,82.5,80.77,81.31,21560400.0,64.2752,64.6277,63.2725,63.6955,21560400.0
2007-10-31 14:30:00,81.32,82.8,81.28,81.83,21592200.0,63.7033,64.8627,63.672,64.1029,21592200.0
2007-10-31 15:00:00,82.72,82.72,81.77,81.89,13421800.0,64.8001,64.8001,64.0559,64.1499,13421800.0
2007-10-31 15:30:00,81.89,82.42,81.81,82.42,8963600.0,64.1499,64.565,64.0872,64.565,8963600.0
2007-10-31 16:00:00,82.42,82.52,82.24,82.38,2856500.0,64.565,64.6434,64.424,64.5337,2856500.0
2007-11-01 09:30:00,81.38,81.4,79.98,80.5,21837700.0,63.7503,63.766,62.6536,63.061,21837700.0
2007-11-01 10:00:00,80.5,80.62,79.7,80.35,20054500.0,63.061,63.155,62.4343,62.9435,20054500.0
2007-11-01 10:30:00,80.35,80.91,80.27,80.73,16029100.0,62.9435,63.3822,62.8808,63.2412,16029100.0
2007-11-01 11:00:00,80.72,80.72,80.33,80.56,7132200.0,63.2333,63.2333,62.9278,63.108,7132200.0
2007-11-01 11:30:00,80.57,80.58,80.0,80.39,6840400.0,63.1158,63.1237,62.6693,62.9748,6840400.0
2007-11-01 12:00:00,80.39,80.52,80.0,80.21,7201800.0,62.9748,63.0767,62.6693,62.8338,7201800.0
2007-11-01 12:30:00,80.2,80.24,79.99,80.18,5425600.0,62.826,62.8573,62.6615,62.8103,5425600.0
2007-11-01 13:00:00,80.18,80.44,80.08,80.13,5162400.0,62.8103,63.014,62.732,62.7711,5162400.0
2007-11-01 13:30:00,80.13,80.2,79.66,79.82,11085000.0,62.7711,62.826,62.403,62.5283,11085000.0
2007-11-01 14:00:00,79.82,80.07,79.75,79.76,9382500.0,62.5283,62.7241,62.4735,62.4813,9382500.0
2007-11-01 14:30:00,79.75,80.17,79.75,80.0,8300400.0,62.4735,62.8025,62.4735,62.6693,8300400.0
2007-11-01 15:00:00,80.0,80.1,79.39,79.43,11822400.0,62.6693,62.7476,62.1914,62.2228,11822400.0
2007-11-01 15:30:00,79.43,79.57,79.0,79.33,20815500.0,62.2228,62.3325,61.8859,62.1444,20815500.0
2007-11-01 16:00:00,79.32,79.39,79.12,79.14,3146100.0,62.1366,62.1914,61.9799,61.9956,3146100.0
2007-11-02 09:30:00,80.1,80.13,78.36,78.82,21327900.0,62.7476,62.7711,61.3846,61.7449,21327900.0
2007-11-02 10:00:00,78.81,79.06,78.35,79.04,13059700.0,61.7371,61.9329,61.3767,61.9173,13059700.0
2007-11-02 10:30:00,79.04,79.34,78.9,79.22,7853200.0,61.9173,62.1523,61.8076,62.0583,7853200.0
2007-11-02 11:00:00,79.21,79.36,78.6,78.72,6838700.0,62.0504,62.1679,61.5726,61.6666,6838700.0
2007-11-02 11:30:00,78.71,79.15,78.53,78.83,8768400.0,61.6588,62.0034,61.5178,61.7528,8768400.0
2007-11-02 12:00:00,78.84,79.29,78.74,79.21,5825300.0,61.7606,62.1131,61.6823,62.0504,5825300.0
2007-11-02 12:30:00,79.2,79.77,79.03,79.63,7716400.0,62.0426,62.4891,61.9094,62.3795,7716400.0
2007-11-02 13:00:00,79.62,79.83,79.28,79.45,9264800.0,62.3716,62.5361,62.1053,62.2384,9264800.0
2007-11-02 13:30:00,79.45,79.62,79.26,79.49,4292900.0,62.2384,62.3716,62.0896,62.2698,4292900.0
2007-11-02 14:00:00,79.49,79.5,79.12,79.38,4794700.0,62.2698,62.2776,61.9799,62.1836,4794700.0
2007-11-02 14:30:00,79.38,79.42,78.7,78.74,6031600.0,62.1836,62.2149,61.6509,61.6823,6031600.0
2007-11-02 15:00:00,78.74,79.2,78.68,79.08,7270700.0,61.6823,62.0426,61.6353,61.9486,7270700.0
2007-11-02 15:30:00,79.08,79.54,78.99,79.54,9300500.0,61.9486,62.309,61.8781,62.309,9300500.0
2007-11-02 16:00:00,79.53,79.68,79.4,79.47,1639900.0,62.3011,62.4186,62.1993,62.2541,1639900.0
2007-11-05 09:30:00,78.41,78.7,78.21,78.64,13292100.0,61.4237,61.6509,61.2671,61.6039,13292100.0
2007-11-05 10:00:00,78.64,79.01,78.39,78.5,7995400.0,61.6039,61.8938,61.4081,61.4943,7995400.0
2007-11-05 10:30:00,78.5,79.07,78.49,78.79,4951600.0,61.4943,61.9408,61.4864,61.7214,4951600.0
2007-11-05 11:00:00,78.78,78.94,78.61,78.66,3481000.0,61.7136,61.8389,61.5804,61.6196,3481000.0
2007-11-05 11:30:00,78.66,78.88,78.48,78.76,3568200.0,61.6196,61.7919,61.4786,61.6979,3568200.0
2007-11-05 12:00:00,78.76,78.83,78.38,78.46,5822500.0,61.6979,61.7528,61.4002,61.4629,5822500.0
2007-11-05 12:30:00,78.46,78.78,78.35,78.72,3201700.0,61.4629,61.7136,61.3767,61.6666,3201700.0
2007-11-05 13:00:00,78.71,78.79,78.48,78.57,2892200.0,61.6588,61.7214,61.4786,61.5491,2892200.0
2007-11-05 13:30:00,78.57,78.65,78.08,78.29,6932000.0,61.5491,61.6118,61.1652,61.3297,6932000.0
2007-11-05 14:00:00,78.3,78.58,78.18,78.33,6206700.0,61.3376,61.5569,61.2436,61.3611,6206700.0
2007-11-05 14:30:00,78.33,78.56,78.05,78.37,4584800.0,61.3611,61.5413,61.1417,61.3924,4584800.0
2007-11-05 15:00:00,78.37,79.21,78.36,79.03,8983500.0,61.3924,62.0504,61.3846,61.9094,8983500.0
2007-11-05 15:30:00,79.03,79.23,78.6,78.64,8620600.0,61.9094,62.0661,61.5726,61.6039,8620600.0
2007-11-05 16:00:00,78.64,79.21,78.46,78.48,2676800.0,61.6039,62.0504,61.4629,61.4786,2676800.0
2007-11-06 09:30:00,79.0,79.07,78.51,78.66,7139100.0,61.8859,61.9408,61.5021,61.6196,7139100.0
2007-11-06 10:00:00,78.65,78.79,78.43,78.52,5240700.0,61.6118,61.7214,61.4394,61.5099,5240700.0
2007-11-06 10:30:00,78.53,78.55,78.03,78.26,7282100.0,61.5178,61.5334,61.1261,61.3062,7282100.0
2007-11-06 11:00:00,78.26,78.45,78.22,78.38,4885600.0,61.3062,61.4551,61.2749,61.4002,4885600.0
2007-11-06 11:30:00,78.39,78.47,78.15,78.32,4005100.0,61.4081,61.4708,61.2201,61.3532,4005100.0
2007-11-06 12:00:00,78.32,78.5,78.17,78.43,3103900.0,61.3532,61.4943,61.2357,61.4394,3103900.0
2007-11-06 12:30:00,78.43,78.58,78.34,78.53,2342600.0,61.4394,61.5569,61.3689,61.5178,2342600.0
2007-11-06 13:00:00,78.53,78.72,78.52,78.64,2621700.0,61.5178,61.6666,61.5099,61.6039,2621700.0
2007-11-06 13:30:00,78.64,79.03,78.62,78.81,5590300.0,61.6039,61.9094,61.5883,61.7371,5590300.0
2007-11-06 14:00:00,78.81,79.0,78.76,78.87,4317800.0,61.7371,61.8859,61.6979,61.7841,4317800.0
2007-11-06 14:30:00,78.87,79.02,78.65,78.96,3888100.0,61.7841,61.9016,61.6118,61.8546,3888100.0
2007-11-06 15:00:00,78.96,79.43,78.65,79.38,5380700.0,61.8546,62.2228,61.6118,62.1836,5380700.0
2007-11-06 15:30:00,79.38,79.95,79.25,79.94,16047500.0,62.1836,62.6301,62.0818,62.6223,16047500.0
2007-11-06 16:00:00,79.93,80.0,79.77,79.99,2969400.0,62.6145,62.6693,62.4891,62.6615,2969400.0
2007-11-07 09:30:00,78.85,79.12,78.75,78.92,7816200.0,61.7684,61.9799,61.6901,61.8233,7816200.0
2007-11-07 10:00:00,78.93,79.1,78.78,78.8,4946900.0,61.8311,61.9643,61.7136,61.7293,4946900.0
2007-11-07 10:30:00,78.8,78.86,78.31,78.35,8905500.0,61.7293,61.7763,61.3454,61.3767,8905500.0
2007-11-07 11:00:00,78.35,78.63,78.26,78.61,5675800.0,61.3767,61.5961,61.3062,61.5804,5675800.0
2007-11-07 11:30:00,78.61,78.65,78.41,78.54,3573500.0,61.5804,61.6118,61.4237,61.5256,3573500.0
2007-11-07 12:00:00,78.53,78.53,77.88,78.06,8164700.0,61.5178,61.5178,61.0086,61.1496,8164700.0
2007-11-07 12:30:00,78.06,78.19,77.72,77.85,6655100.0,61.1496,61.2514,60.8832,60.9851,6655100.0
2007-11-07 13:00:00,77.85,78.07,77.4,77.76,10767300.0,60.9851,61.1574,60.6325,60.9146,10767300.0
2007-11-07 13:30:00,77.76,78.21,77.73,77.98,6950700.0,60.9146,61.2671,60.8911,61.0869,6950700.0
2007-11-07 14:00:00,77.98,78.29,77.83,78.21,5777400.0,61.0869,61.3297,60.9694,61.2671,5777400.0
2007-11-07 14:30:00,78.2,78.29,77.74,77.92,6729300.0,61.2592,61.3297,60.8989,61.0399,6729300.0
2007-11-07 15:00:00,77.92,78.22,77.63,77.72,7449300.0,61.0399,61.2749,60.8127,60.8832,7449300.0
2007-11-07 15:30:00,77.71,77.96,77.17,77.25,19688000.0,60.8754,61.0712,60.4524,60.515,19688000.0
2007-11-07 16:00:00,77.25,77.73,77.23,77.54,3594800.0,60.515,60.8911,60.4994,60.7422,3594800.0
2007-11-08 09:30:00,77.96,78.16,77.04,77.42,10614200.0,61.0712,61.2279,60.3505,60.6482,10614200.0
2007-11-08 10:00:00,77.43,78.0,77.0,77.69,11743400.0,60.656,61.1026,60.3192,60.8597,11743400.0
2007-11-08 10:30:00,77.69,77.77,77.32,77.71,4616700.0,60.8597,60.9224,60.5699,60.8754,4616700.0
2007-11-08 11:00:00,77.72,77.91,77.43,77.54,4540600.0,60.8832,61.0321,60.656,60.7422,4540600.0
2007-11-08 11:30:00,77.54,77.65,77.05,77.31,4670300.0,60.7422,60.8284,60.3584,60.562,4670300.0
2007-11-08 12:00:00,77.3,77.42,76.75,77.09,8522200.0,60.5542,60.6482,60.1234,60.3897,8522200.0
2007-11-08 12:30:00,77.09,77.19,76.29,76.63,7713900.0,60.3897,60.468,59.763,60.0294,7713900.0
2007-11-08 13:00:00,76.64,76.67,75.82,76.42,10276900.0,60.0372,60.0607,59.3948,59.8648,10276900.0
2007-11-08 13:30:00,76.42,76.79,76.36,76.74,11104000.0,59.8648,60.1547,59.8178,60.1155,11104000.0
2007-11-08 14:00:00,76.74,76.77,76.28,76.46,5438000.0,60.1155,60.139,59.7552,59.8962,5438000.0
2007-11-08 14:30:00,76.45,76.96,76.34,76.94,5725100.0,59.8884,60.2879,59.8022,60.2722,5725100.0
2007-11-08 15:00:00,76.94,77.73,76.76,77.46,13435200.0,60.2722,60.8911,60.1312,60.6796,13435200.0
2007-11-08 15:30:00,77.46,78.8,77.22,77.84,13140800.0,60.6796,61.7293,60.4915,60.9772,13140800.0
2007-11-08 16:00:00,77.85,77.88,77.7,77.71,1212400.0,60.9851,61.0086,60.8676,60.8754,1212400.0
2007-11-09 09:30:00,76.64,76.86,76.13,76.39,10447400.0,60.0372,60.2095,59.6377,59.8413,10447400.0
2007-11-09 10:00:00,76.39,77.2,76.22,76.88,11857600.0,59.8413,60.4759,59.7082,60.2252,11857600.0
2007-11-09 10:30:00,76.89,77.07,76.49,76.69,3650500.0,60.233,60.374,59.9197,60.0764,3650500.0
2007-11-09 11:00:00,76.69,76.78,76.15,76.45,6258700.0,60.0764,60.1469,59.6533,59.8884,6258700.0
2007-11-09 11:30:00,76.46,76.97,76.45,76.93,4914200.0,59.8962,60.2957,59.8884,60.2644,4914200.0
2007-11-09 12:00:00,76.93,76.93,76.57,76.77,4204800.0,60.2644,60.2644,59.9824,60.139,4204800.0
2007-11-09 12:30:00,76.77,77.28,76.71,76.93,6616800.0,60.139,60.5385,60.092,60.2644,6616800.0
2007-11-09 13:00:00,76.94,76.94,76.54,76.81,5811500.0,60.2722,60.2722,59.9589,60.1704,5811500.0
2007-11-09 13:30:00,76.81,77.01,76.63,76.77,3658500.0,60.1704,60.327,60.0294,60.139,3658500.0
2007-11-09 14:00:00,76.77,77.75,76.65,77.6,9816000.0,60.139,60.9067,60.045,60.7892,9816000.0
2007-11-09 14:30:00,77.6,77.73,77.21,77.27,6461400.0,60.7892,60.8911,60.4837,60.5307,6461400.0
2007-11-09 15:00:00,77.27,77.71,77.25,77.6,6407600.0,60.5307,60.8754,60.515,60.7892,6407600.0
2007-11-09 15:30:00,77.59,77.62,76.65,76.84,12923000.0,60.7814,60.8049,60.045,60.1939,12923000.0
2007-11-09 16:00:00,76.84,77.18,76.81,77.0,2357700.0,60.1939,60.4602,60.1704,60.3192,2357700.0
2007-11-12 09:30:00,76.87,77.5,76.5,77.26,12391200.0,60.2174,60.7109,59.9275,60.5229,12391200.0
2007-11-12 10:00:00,77.26,77.28,76.78,77.16,10144800.0,60.5229,60.5385,60.1469,60.4445,10144800.0
2007-11-12 10:30:00,77.16,77.68,77.12,77.65,11626300.0,60.4445,60.8519,60.4132,60.8284,11626300.0
2007-11-12 11:00:00,77.64,78.11,77.53,77.93,10495400.0,60.8206,61.1887,60.7344,61.0477,10495400.0
2007-11-12 11:30:00,77.93,77.96,76.55,77.55,4669100.0,61.0477,61.0712,59.9667,60.7501,4669100.0
2007-11-12 12:00:00,77.55,77.83,77.47,77.71,4401500.0,60.7501,60.9694,60.6874,60.8754,4401500.0
2007-11-12 12:30:00,77.72,77.97,77.62,77.69,4595600.0,60.8832,61.0791,60.8049,60.8597,4595600.0
2007-11-12 13:00:00,77.7,77.72,77.51,77.66,3055200.0,60.8676,60.8832,60.7187,60.8362,3055200.0
2007-11-12 13:30:00,77.67,77.68,77.02,77.16,7738900.0,60.8441,60.8519,60.3349,60.4445,7738900.0
2007-11-12 14:00:00,77.16,77.28,76.89,77.2,4625200.0,60.4445,60.5385,60.233,60.4759,4625200.0
2007-11-12 14:30:00,77.2,77.48,77.16,77.23,3936700.0,60.4759,60.6952,60.4445,60.4994,3936700.0
2007-11-12 15:00:00,77.23,77.26,76.62,76.67,6711300.0,60.4994,60.5229,60.0215,60.0607,6711300.0
2007-11-12 15:30:00,76.67,76.96,76.21,76.28,10927100.0,60.0607,60.2879,59.7003,59.7552,10927100.0
2007-11-12 16:00:00,76.28,76.43,76.03,76.07,2806500.0,59.7552,59.8727,59.5593,59.5907,2806500.0
2007-11-13 09:30:00,77.16,77.64,77.13,77.34,8517100.0,60.4445,60.8206,60.421,60.5855,8517100.0
2007-11-13 10:00:00,77.34,77.59,77.26,77.51,7098300.0,60.5855,60.7814,60.5229,60.7187,7098300.0
2007-11-13 10:30:00,77.5,77.52,77.23,77.44,6229100.0,60.7109,60.7266,60.4994,60.6639,6229100.0
2007-11-13 11:00:00,77.44,77.69,77.3,77.64,5619300.0,60.6639,60.8597,60.5542,60.8206,5619300.0
2007-11-13 11:30:00,77.64,77.78,77.42,77.45,5740000.0,60.8206,60.9302,60.6482,60.6717,5740000.0
2007-11-13 12:00:00,77.46,77.58,77.37,77.51,3244200.0,60.6796,60.7736,60.609,60.7187,3244200.0
2007-11-13 12:30:00,77.5,77.57,77.31,77.4,2451400.0,60.7109,60.7657,60.562,60.6325,2451400.0
2007-11-13 13:00:00,77.42,77.62,77.33,77.57,3834900.0,60.6482,60.8049,60.5777,60.7657,3834900.0
2007-11-13 13:30:00,77.57,77.95,77.4,77.83,7032500.0,60.7657,61.0634,60.6325,60.9694,7032500.0
2007-11-13 14:00:00,77.83,78.01,77.76,77.92,4160000.0,60.9694,61.1104,60.9146,61.0399,4160000.0
2007-11-13 14:30:00,77.91,78.1,77.9,78.03,5797500.0,61.0321,61.1809,61.0242,61.1261,5797500.0
2007-11-13 15:00:00,78.03,78.47,78.03,78.46,11699400.0,61.1261,61.4708,61.1261,61.4629,11699400.0
2007-11-13 15:30:00,78.46,78.74,78.38,78.41,12373200.0,61.4629,61.6823,61.4002,61.4237,12373200.0
2007-11-13 16:00:00,78.41,78.52,78.36,78.46,1588100.0,61.4237,61.5099,61.3846,61.4629,1588100.0
2007-11-14 09:30:00,79.11,79.23,78.65,78.73,11079400.0,61.9721,62.0661,61.6118,61.6744,11079400.0
2007-11-14 10:00:00,78.73,79.0,78.46,78.5,6725000.0,61.6744,61.8859,61.4629,61.4943,6725000.0
2007-11-14 10:30:00,78.49,78.67,78.34,78.48,4138100.0,61.4864,61.6274,61.3689,61.4786,4138100.0
2007-11-14 11:00:00,78.48,78.5,78.1,78.3,4655700.0,61.4786,61.4943,61.1809,61.3376,4655700.0
2007-11-14 11:30:00,78.31,78.59,78.21,78.52,2549500.0,61.3454,61.5648,61.2671,61.5099,2549500.0
2007-11-14 12:00:00,78.53,78.75,78.39,78.66,2207100.0,61.5178,61.6901,61.4081,61.6196,2207100.0
2007-11-14 12:30:00,78.66,78.72,78.39,78.39,2625000.0,61.6196,61.6666,61.4081,61.4081,2625000.0
2007-11-14 13:00:00,78.4,78.72,78.37,78.66,3098300.0,61.4159,61.6666,61.3924,61.6196,3098300.0
2007-11-14 13:30:00,78.65,78.69,78.24,78.26,2794800.0,61.6118,61.6431,61.2906,61.3062,2794800.0
2007-11-14 14:00:00,78.26,78.58,78.22,78.43,3723900.0,61.3062,61.5569,61.2749,61.4394,3723900.0
2007-11-14 14:30:00,78.43,78.54,78.14,78.16,3611800.0,61.4394,61.5256,61.2122,61.2279,3611800.0
2007-11-14 15:00:00,78.16,78.44,78.05,78.32,5901800.0,61.2279,61.4472,61.1417,61.3532,5901800.0
2007-11-14 15:30:00,78.31,78.32,77.6,77.82,14452300.0,61.3454,61.3532,60.7892,60.9616,14452300.0
2007-11-14 16:00:00,77.83,78.15,77.83,78.15,994400.0,60.9694,61.2201,60.9694,61.2201,994400.0
2007-11-15 09:30:00,77.64,77.89,77.38,77.47,9100100.0,60.8206,61.0164,60.6169,60.6874,9100100.0
2007-11-15 10:00:00,77.47,77.64,77.18,77.52,9744100.0,60.6874,60.8206,60.4602,60.7266,9744100.0
2007-11-15 10:30:00,77.51,77.82,77.29,77.51,7327400.0,60.7187,60.9616,60.5464,60.7187,7327400.0
2007-11-15 11:00:00,77.51,77.72,77.4,77.45,2696500.0,60.7187,60.8832,60.6325,60.6717,2696500.0
2007-11-15 11:30:00,77.44,77.47,77.14,77.33,4328700.0,60.6639,60.6874,60.4289,60.5777,4328700.0
2007-11-15 12:00:00,77.33,77.46,76.8,76.81,14704100.0,60.5777,60.6796,60.1625,60.1704,14704100.0
2007-11-15 12:30:00,76.82,77.05,76.7,76.99,8482400.0,60.1782,60.3584,60.0842,60.3114,8482400.0
2007-11-15 13:00:00,76.99,77.45,76.94,77.08,2540000.0,60.3114,60.6717,60.2722,60.3819,2540000.0
2007-11-15 13:30:00,77.09,77.55,76.96,77.02,2975500.0,60.3897,60.7501,60.2879,60.3349,2975500.0
2007-11-15 14:00:00,77.04,77.13,76.76,77.04,5266600.0,60.3505,60.421,60.1312,60.3505,5266600.0
2007-11-15 14:30:00,77.03,77.15,76.38,76.41,6417900.0,60.3427,60.4367,59.8335,59.857,6417900.0
2007-11-15 15:00:00,76.41,76.99,76.38,76.77,11114800.0,59.857,60.3114,59.8335,60.139,11114800.0
2007-11-15 15:30:00,76.77,77.08,76.24,76.86,15705600.0,60.139,60.3819,59.7238,60.2095,15705600.0
2007-11-15 16:00:00,76.86,77.97,76.73,76.87,3043100.0,60.2095,61.0791,60.1077,60.2174,3043100.0
2007-11-16 09:30:00,77.29,77.36,76.14,76.15,10733000.0,60.5464,60.6012,59.6455,59.6533,10733000.0
2007-11-16 10:00:00,76.15,76.22,75.54,75.91,18101100.0,59.6533,59.7082,59.1755,59.4653,18101100.0
2007-11-16 10:30:00,75.91,76.25,75.64,76.17,7667100.0,59.4653,59.7317,59.2538,59.669,7667100.0
2007-11-16 11:00:00,76.17,76.54,76.08,76.08,7209800.0,59.669,59.9589,59.5985,59.5985,7209800.0
2007-11-16 11:30:00,76.07,76.78,76.04,76.59,7807600.0,59.5907,60.1469,59.5672,59.998,7807600.0
2007-11-16 12:00:00,76.57,77.16,76.56,76.86,7147200.0,59.9824,60.4445,59.9745,60.2095,7147200.0
2007-11-16 12:30:00,76.86,77.0,76.39,76.48,3776200.0,60.2095,60.3192,59.8413,59.9119,3776200.0
2007-11-16 13:00:00,76.47,76.69,76.36,76.43,2743700.0,59.904,60.0764,59.8178,59.8727,2743700.0
2007-11-16 13:30:00,76.43,76.86,76.35,76.44,3928200.0,59.8727,60.2095,59.81,59.8805,3928200.0
2007-11-16 14:00:00,76.43,76.51,75.9,76.43,11071400.0,59.8727,59.9354,59.4575,59.8727,11071400.0
2007-11-16 14:30:00,76.42,76.46,75.7,76.09,12609700.0,59.8648,59.8962,59.3008,59.6063,12609700.0
2007-11-16 15:00:00,76.1,76.28,75.98,76.09,4268200.0,59.6142,59.7552,59.5202,59.6063,4268200.0
2007-11-16 15:30:00,76.09,76.77,75.89,76.49,13393600.0,59.6063,60.139,59.4497,59.9197,13393600.0
2007-11-16 16:00:00,76.5,76.53,76.21,76.24,2392900.0,59.9275,59.951,59.7003,59.7238,2392900.0
2007-11-19 09:30:00,75.92,76.04,75.42,75.42,11826200.0,59.4732,59.5672,59.0815,59.0815,11826200.0
2007-11-19 10:00:00,75.43,75.66,75.21,75.47,7257400.0,59.0893,59.2695,58.917,59.1207,7257400.0
2007-11-19 10:30:00,75.46,75.46,74.8,74.85,11098600.0,59.1128,59.1128,58.5958,58.635,11098600.0
2007-11-19 11:00:00,74.84,75.0,74.5,74.7,10440600.0,58.6271,58.7525,58.3608,58.5175,10440600.0
2007-11-19 11:30:00,74.71,75.0,74.69,74.79,4853100.0,58.5253,58.7525,58.5096,58.588,4853100.0
2007-11-19 12:00:00,74.79,75.13,74.73,75.02,3900800.0,58.588,58.8543,58.541,58.7681,3900800.0
2007-11-19 12:30:00,75.0,75.08,74.65,74.74,5571600.0,58.7525,58.8151,58.4783,58.5488,5571600.0
2007-11-19 13:00:00,74.75,74.83,74.4,74.73,7319700.0,58.5566,58.6193,58.2824,58.541,7319700.0
2007-11-19 13:30:00,74.72,74.79,74.32,74.43,4522000.0,58.5331,58.588,58.2198,58.306,4522000.0
2007-11-19 14:00:00,74.43,75.13,74.41,75.08,6765100.0,58.306,58.8543,58.2903,58.8151,6765100.0
2007-11-19 14:30:00,75.08,75.41,74.9,75.02,6717600.0,58.8151,59.0736,58.6741,58.7681,6717600.0
2007-11-19 15:00:00,75.01,75.5,74.78,75.23,8476300.0,58.7603,59.1442,58.5801,58.9326,8476300.0
2007-11-19 15:30:00,75.23,75.33,74.66,74.66,9887200.0,58.9326,59.011,58.4861,58.4861,9887200.0
2007-11-19 16:00:00,74.68,74.75,74.6,74.66,2164900.0,58.5018,58.5566,58.4391,58.4861,2164900.0
2007-11-20 09:30:00,74.7,75.46,74.63,75.34,13132400.0,58.5175,59.1128,58.4626,59.0188,13132400.0
2007-11-20 10:00:00,75.33,75.5,75.11,75.17,6171000.0,59.011,59.1442,58.8386,58.8856,6171000.0
2007-11-20 10:30:00,75.18,75.49,75.02,75.36,4987700.0,58.8935,59.1363,58.7681,59.0345,4987700.0
2007-11-20 11:00:00,75.37,75.56,75.25,75.46,7296500.0,59.0423,59.1912,58.9483,59.1128,7296500.0
2007-11-20 11:30:00,75.47,75.53,75.22,75.24,4956900.0,59.1207,59.1677,58.9248,58.9405,4956900.0
2007-11-20 12:00:00,75.24,75.24,74.64,74.7,8564000.0,58.9405,58.9405,58.4705,58.5175,8564000.0
2007-11-20 12:30:00,74.69,74.72,74.09,74.26,9201000.0,58.5096,58.5331,58.0396,58.1728,9201000.0
2007-11-20 13:00:00,74.26,74.26,73.35,73.6,11971700.0,58.1728,58.1728,57.4599,57.6558,11971700.0
2007-11-20 13:30:00,73.61,74.14,73.57,73.97,4461900.0,57.6636,58.0788,57.6323,57.9456,4461900.0
2007-11-20 14:00:00,73.96,74.44,73.37,73.44,13342000.0,57.9378,58.3138,57.4756,57.5304,13342000.0
2007-11-20 14:30:00,73.44,73.92,73.35,73.6,8756900.0,57.5304,57.9064,57.4599,57.6558,8756900.0
2007-11-20 15:00:00,73.61,74.07,73.35,74.04,8153400.0,57.6636,58.0239,57.4599,58.0004,8153400.0
2007-11-20 15:30:00,74.03,74.8,74.02,74.58,15859100.0,57.9926,58.5958,57.9848,58.4235,15859100.0
2007-11-20 16:00:00,74.58,75.07,74.38,75.03,1761600.0,58.4235,58.8073,58.2668,58.776,1761600.0
2007-11-21 09:30:00,74.51,74.53,73.84,74.17,7864400.0,58.3686,58.3843,57.8438,58.1023,7864400.0
2007-11-21 10:00:00,74.19,74.31,73.79,73.97,6414200.0,58.1179,58.2119,57.8046,57.9456,6414200.0
2007-11-21 10:30:00,73.97,74.02,73.4,73.5,11406100.0,57.9456,57.9848,57.4991,57.5774,11406100.0
2007-11-21 11:00:00,73.49,73.84,73.3,73.81,6480500.0,57.5696,57.8438,57.4207,57.8203,6480500.0
2007-11-21 11:30:00,73.81,74.13,73.71,74.07,5733700.0,57.8203,58.0709,57.7419,58.0239,5733700.0
2007-11-21 12:00:00,74.07,74.26,73.87,73.95,4032300.0,58.0239,58.1728,57.8673,57.9299,4032300.0
2007-11-21 12:30:00,73.95,74.7,73.88,74.62,6750000.0,57.9299,58.5175,57.8751,58.4548,6750000.0
2007-11-21 13:00:00,74.63,74.7,74.24,74.35,9641300.0,58.4626,58.5175,58.1571,58.2433,9641300.0
2007-11-21 13:30:00,74.35,74.37,74.05,74.29,3374400.0,58.2433,58.2589,58.0083,58.1963,3374400.0
2007-11-21 14:00:00,74.29,74.42,74.16,74.28,3902400.0,58.1963,58.2981,58.0944,58.1884,3902400.0
2007-11-21 14:30:00,74.3,74.58,74.26,74.57,5299100.0,58.2041,58.4235,58.1728,58.4156,5299100.0
2007-11-21 15:00:00,74.57,74.68,73.92,74.04,6954500.0,58.4156,58.5018,57.9064,58.0004,6954500.0
2007-11-21 15:30:00,74.06,74.19,71.1,73.65,9436300.0,58.0161,58.1179,55.6973,57.6949,9436300.0
2007-11-21 16:00:00,73.65,73.72,73.51,73.51,1690900.0,57.6949,57.7498,57.5853,57.5853,1690900.0
2007-11-23 09:30:00,74.36,74.6,74.11,74.33,5138100.0,58.2511,58.4391,58.0553,58.2276,5138100.0
2007-11-23 10:00:00,74.34,74.7,74.31,74.6,2403100.0,58.2354,58.5175,58.2119,58.4391,2403100.0
2007-11-23 10:30:00,74.59,74.9,74.55,74.89,3270300.0,58.4313,58.6741,58.4,58.6663,3270300.0
2007-11-23 11:00:00,74.89,75.02,74.85,74.9,5920900.0,58.6663,58.7681,58.635,58.6741,5920900.0
2007-11-23 11:30:00,74.9,75.11,74.86,75.05,2958100.0,58.6741,58.8386,58.6428,58.7916,2958100.0
2007-11-23 12:00:00,75.06,75.43,74.98,75.37,8168800.0,58.7995,59.0893,58.7368,59.0423,8168800.0
2007-11-23 12:30:00,75.36,76.0,75.19,75.2,16405100.0,59.0345,59.5358,58.9013,58.9091,16405100.0
2007-11-23 13:00:00,75.2,75.22,75.01,75.14,1068600.0,58.9091,58.9248,58.7603,58.8621,1068600.0
2007-11-26 09:30:00,75.35,75.62,75.08,75.58,8804400.0,59.0266,59.2382,58.8151,59.2068,8804400.0
2007-11-26 10:00:00,75.59,75.61,74.9,74.94,7941100.0,59.2147,59.2303,58.6741,58.7055,7941100.0
2007-11-26 10:30:00,74.94,75.09,74.54,74.55,5272200.0,58.7055,58.823,58.3921,58.4,5272200.0
2007-11-26 11:00:00,74.55,74.82,74.32,74.47,4262100.0,58.4,58.6115,58.2198,58.3373,4262100.0
2007-11-26 11:30:00,74.47,74.64,74.4,74.51,3658100.0,58.3373,58.4705,58.2824,58.3686,3658100.0
2007-11-26 12:00:00,74.52,74.82,74.4,74.81,2417100.0,58.3765,58.6115,58.2824,58.6036,2417100.0
2007-11-26 12:30:00,74.8,74.95,74.69,74.9,2930700.0,58.5958,58.7133,58.5096,58.6741,2930700.0
2007-11-26 13:00:00,74.89,74.94,74.51,74.55,2273000.0,58.6663,58.7055,58.3686,58.4,2273000.0
2007-11-26 13:30:00,74.55,74.76,74.27,74.38,3293100.0,58.4,58.5645,58.1806,58.2668,3293100.0
2007-11-26 14:00:00,74.36,74.51,74.18,74.37,6892800.0,58.2511,58.3686,58.1101,58.2589,6892800.0
2007-11-26 14:30:00,74.35,74.45,73.95,73.96,7420100.0,58.2433,58.3216,57.9299,57.9378,7420100.0
2007-11-26 15:00:00,73.96,74.0,73.34,73.45,12340700.0,57.9378,57.9691,57.4521,57.5383,12340700.0
2007-11-26 15:30:00,73.44,73.64,73.12,73.13,12639000.0,57.5304,57.6871,57.2797,57.2876,12639000.0
2007-11-26 16:00:00,73.13,75.35,72.99,72.99,2873300.0,57.2876,59.0266,57.1779,57.1779,2873300.0
2007-11-27 09:30:00,73.54,74.08,73.41,73.84,9729500.0,57.6088,58.0318,57.5069,57.8438,9729500.0
2007-11-27 10:00:00,73.84,73.84,73.16,73.55,8124800.0,57.8438,57.8438,57.3111,57.6166,8124800.0
2007-11-27 10:30:00,73.54,74.16,73.51,74.12,7599600.0,57.6088,58.0944,57.5853,58.0631,7599600.0
2007-11-27 11:00:00,74.13,74.2,73.89,74.03,3477700.0,58.0709,58.1258,57.8829,57.9926,3477700.0
2007-11-27 11:30:00,74.03,74.4,73.96,74.01,4949400.0,57.9926,58.2824,57.9378,57.9769,4949400.0
2007-11-27 12:00:00,74.03,74.15,73.73,73.84,2650800.0,57.9926,58.0866,57.7576,57.8438,2650800.0
2007-11-27 12:30:00,73.85,74.32,73.84,74.14,2683100.0,57.8516,58.2198,57.8438,58.0788,2683100.0
2007-11-27 13:00:00,74.14,74.34,74.06,74.28,2082200.0,58.0788,58.2354,58.0161,58.1884,2082200.0
2007-11-27 13:30:00,74.27,74.31,73.74,73.83,3824800.0,58.1806,58.2119,57.7654,57.8359,3824800.0
2007-11-27 14:00:00,73.82,73.96,73.58,73.78,4007500.0,57.8281,57.9378,57.6401,57.7968,4007500.0
2007-11-27 14:30:00,73.78,73.82,73.29,73.64,6167800.0,57.7968,57.8281,57.4129,57.6871,6167800.0
2007-11-27 15:00:00,73.62,73.87,73.37,73.62,5423700.0,57.6714,57.8673,57.4756,57.6714,5423700.0
2007-11-27 15:30:00,73.62,74.27,73.59,74.14,9510300.0,57.6714,58.1806,57.6479,58.0788,9510300.0
2007-11-27 16:00:00,74.14,74.26,73.96,74.01,1112900.0,58.0788,58.1728,57.9378,57.9769,1112900.0
2007-11-28 09:30:00,74.95,75.69,74.86,75.6,13139000.0,58.7133,59.293,58.6428,59.2225,13139000.0
2007-11-28 10:00:00,75.6,75.89,75.41,75.89,10109200.0,59.2225,59.4497,59.0736,59.4497,10109200.0
2007-11-28 10:30:00,75.88,76.26,75.87,76.21,15721200.0,59.4418,59.7395,59.434,59.7003,15721200.0
2007-11-28 11:00:00,76.21,76.3,75.97,76.08,6451500.0,59.7003,59.7708,59.5123,59.5985,6451500.0
2007-11-28 11:30:00,76.08,76.14,75.84,75.95,2864200.0,59.5985,59.6455,59.4105,59.4967,2864200.0
2007-11-28 12:00:00,75.96,76.31,75.94,76.21,4502500.0,59.5045,59.7787,59.4888,59.7003,4502500.0
2007-11-28 12:30:00,76.21,76.28,76.09,76.15,2049900.0,59.7003,59.7552,59.6063,59.6533,2049900.0
2007-11-28 13:00:00,76.15,76.38,76.02,76.35,3167300.0,59.6533,59.8335,59.5515,59.81,3167300.0
2007-11-28 13:30:00,76.35,76.65,76.35,76.55,8423200.0,59.81,60.045,59.81,59.9667,8423200.0
2007-11-28 14:00:00,76.54,76.76,76.38,76.42,7061900.0,59.9589,60.1312,59.8335,59.8648,7061900.0
2007-11-28 14:30:00,76.43,76.62,76.16,76.3,4860300.0,59.8727,60.0215,59.6612,59.7708,4860300.0
2007-11-28 15:00:00,76.3,76.84,76.24,76.75,7516700.0,59.7708,60.1939,59.7238,60.1234,7516700.0
2007-11-28 15:30:00,76.75,76.89,76.33,76.82,17940600.0,60.1234,60.233,59.7943,60.1782,17940600.0
2007-11-28 16:00:00,76.81,76.86,76.36,76.82,2036600.0,60.1704,60.2095,59.8178,60.1782,2036600.0
2007-11-29 09:30:00,76.53,76.86,76.33,76.56,6700700.0,59.951,60.2095,59.7943,59.9745,6700700.0
2007-11-29 10:00:00,76.57,76.71,76.13,76.36,7304300.0,59.9824,60.092,59.6377,59.8178,7304300.0
2007-11-29 10:30:00,76.37,76.63,76.26,76.55,2776200.0,59.8257,60.0294,59.7395,59.9667,2776200.0
2007-11-29 11:00:00,76.54,76.81,76.46,76.74,3307000.0,59.9589,60.1704,59.8962,60.1155,3307000.0
2007-11-29 11:30:00,76.74,76.96,76.7,76.71,4116800.0,60.1155,60.2879,60.0842,60.092,4116800.0
2007-11-29 12:00:00,76.71,76.83,76.4,76.5,4052900.0,60.092,60.186,59.8492,59.9275,4052900.0
2007-11-29 12:30:00,76.51,76.58,76.19,76.27,2820500.0,59.9354,59.9902,59.6847,59.7473,2820500.0
2007-11-29 13:00:00,76.27,76.39,76.08,76.18,3478500.0,59.7473,59.8413,59.5985,59.6768,3478500.0
2007-11-29 13:30:00,76.17,76.35,75.91,76.13,3223500.0,59.669,59.81,59.4653,59.6377,3223500.0
2007-11-29 14:00:00,76.12,76.43,75.96,76.37,3457500.0,59.6298,59.8727,59.5045,59.8257,3457500.0
2007-11-29 14:30:00,76.37,76.45,76.14,76.38,1863300.0,59.8257,59.8884,59.6455,59.8335,1863300.0
2007-11-29 15:00:00,76.39,76.53,76.21,76.42,3281200.0,59.8413,59.951,59.7003,59.8648,3281200.0
2007-11-29 15:30:00,76.43,76.48,76.16,76.38,5536300.0,59.8727,59.9119,59.6612,59.8335,5536300.0
2007-11-29 16:00:00,76.39,76.42,76.16,76.16,1387500.0,59.8413,59.8648,59.6612,59.6612,1387500.0
2007-11-30 09:30:00,77.48,77.95,77.33,77.53,12778800.0,60.6952,61.0634,60.5777,60.7344,12778800.0
2007-11-30 10:00:00,77.52,77.65,77.15,77.28,5875300.0,60.7266,60.8284,60.4367,60.5385,5875300.0
2007-11-30 10:30:00,77.27,77.45,77.21,77.3,4024400.0,60.5307,60.6717,60.4837,60.5542,4024400.0
2007-11-30 11:00:00,77.32,77.35,76.72,76.81,5181900.0,60.5699,60.5934,60.0999,60.1704,5181900.0
2007-11-30 11:30:00,76.81,77.01,76.7,76.98,2827800.0,60.1704,60.327,60.0842,60.3035,2827800.0
2007-11-30 12:00:00,76.98,77.01,76.71,76.87,2605800.0,60.3035,60.327,60.092,60.2174,2605800.0
2007-11-30 12:30:00,76.87,77.05,76.78,76.98,1603500.0,60.2174,60.3584,60.1469,60.3035,1603500.0
2007-11-30 13:00:00,76.98,77.23,76.87,77.2,2369000.0,60.3035,60.4994,60.2174,60.4759,2369000.0
2007-11-30 13:30:00,77.19,77.25,77.13,77.17,1985500.0,60.468,60.515,60.421,60.4524,1985500.0
2007-11-30 14:00:00,77.18,77.21,76.95,77.06,3135100.0,60.4602,60.4837,60.28,60.3662,3135100.0
2007-11-30 14:30:00,77.06,77.29,76.73,76.78,7042300.0,60.3662,60.5464,60.1077,60.1469,7042300.0
2007-11-30 15:00:00,76.77,76.79,76.15,76.46,10343600.0,60.139,60.1547,59.6533,59.8962,10343600.0
2007-11-30 15:30:00,76.46,76.66,76.28,76.41,15051600.0,59.8962,60.0529,59.7552,59.857,15051600.0
2007-11-30 16:00:00,76.41,77.1,76.36,76.6,2856900.0,59.857,60.3975,59.8178,60.0059,2856900.0
2007-12-03 09:30:00,76.51,76.53,75.93,76.08,8178400.0,59.9354,59.951,59.481,59.5985,8178400.0
2007-12-03 10:00:00,76.08,76.27,75.8,76.0,6073800.0,59.5985,59.7473,59.3792,59.5358,6073800.0
2007-12-03 10:30:00,76.0,76.48,75.98,76.35,3863500.0,59.5358,59.9119,59.5202,59.81,3863500.0
2007-12-03 11:00:00,76.35,76.47,76.18,76.44,3151200.0,59.81,59.904,59.6768,59.8805,3151200.0
2007-12-03 11:30:00,76.45,76.58,76.35,76.45,1731400.0,59.8884,59.9902,59.81,59.8884,1731400.0
2007-12-03 12:00:00,76.45,76.66,76.35,76.63,1145800.0,59.8884,60.0529,59.81,60.0294,1145800.0
2007-12-03 12:30:00,76.64,76.75,76.53,76.56,1156100.0,60.0372,60.1234,59.951,59.9745,1156100.0
2007-12-03 13:00:00,76.57,76.58,76.31,76.36,1480200.0,59.9824,59.9902,59.7787,59.8178,1480200.0
2007-12-03 13:30:00,76.36,76.36,75.99,76.04,6105000.0,59.8178,59.8178,59.528,59.5672,6105000.0
2007-12-03 14:00:00,76.04,76.28,76.04,76.05,3605500.0,59.5672,59.7552,59.5672,59.575,3605500.0
2007-12-03 14:30:00,76.05,76.25,75.99,76.18,3024600.0,59.575,59.7317,59.528,59.6768,3024600.0
2007-12-03 15:00:00,76.18,76.26,75.9,76.16,3807600.0,59.6768,59.7395,59.4575,59.6612,3807600.0
2007-12-03 15:30:00,76.16,76.16,75.73,75.77,8173300.0,59.6612,59.6612,59.3243,59.3557,8173300.0
2007-12-03 16:00:00,75.77,75.81,75.7,75.74,1196300.0,59.3557,59.387,59.3008,59.3322,1196300.0
2007-12-04 09:30:00,75.02,75.16,74.56,75.08,9648200.0,58.7681,58.8778,58.4078,58.8151,9648200.0
2007-12-04 10:00:00,75.08,75.29,74.97,75.24,3980300.0,58.8151,58.9796,58.729,58.9405,3980300.0
2007-12-04 10:30:00,75.24,75.46,75.14,75.17,4791400.0,58.9405,59.1128,58.8621,58.8856,4791400.0
2007-12-04 11:00:00,75.18,75.31,75.08,75.11,2651900.0,58.8935,58.9953,58.8151,58.8386,2651900.0
2007-12-04 11:30:00,75.11,75.2,74.98,75.06,3752800.0,58.8386,58.9091,58.7368,58.7995,3752800.0
2007-12-04 12:00:00,75.07,75.41,75.06,75.36,2876900.0,58.8073,59.0736,58.7995,59.0345,2876900.0
2007-12-04 12:30:00,75.36,75.5,75.25,75.45,2331300.0,59.0345,59.1442,58.9483,59.105,2331300.0
2007-12-04 13:00:00,75.44,75.56,75.19,75.21,3188000.0,59.0972,59.1912,58.9013,58.917,3188000.0
2007-12-04 13:30:00,75.21,75.34,75.13,75.31,2547200.0,58.917,59.0188,58.8543,58.9953,2547200.0
2007-12-04 14:00:00,75.31,75.31,75.01,75.14,3447300.0,58.9953,58.9953,58.7603,58.8621,3447300.0
2007-12-04 14:30:00,75.14,75.34,75.09,75.29,2343400.0,58.8621,59.0188,58.823,58.9796,2343400.0
2007-12-04 15:00:00,75.28,75.45,75.18,75.26,3207800.0,58.9718,59.105,58.8935,58.9561,3207800.0
2007-12-04 15:30:00,75.26,75.39,74.91,74.97,6972200.0,58.9561,59.058,58.682,58.729,6972200.0
2007-12-04 16:00:00,74.97,75.15,74.96,75.01,1344100.0,58.729,58.87,58.7211,58.7603,1344100.0
2007-12-05 09:30:00,76.14,76.23,75.86,75.95,7561700.0,59.6455,59.716,59.4262,59.4967,7561700.0
2007-12-05 10:00:00,75.96,76.14,75.78,75.91,6955000.0,59.5045,59.6455,59.3635,59.4653,6955000.0
2007-12-05 10:30:00,75.91,76.16,75.85,76.09,4037700.0,59.4653,59.6612,59.4183,59.6063,4037700.0
2007-12-05 11:00:00,76.09,76.5,76.04,76.49,3907100.0,59.6063,59.9275,59.5672,59.9197,3907100.0
2007-12-05 11:30:00,76.49,76.56,76.38,76.52,3033100.0,59.9197,59.9745,59.8335,59.9432,3033100.0
2007-12-05 12:00:00,76.53,76.62,76.33,76.44,2083500.0,59.951,60.0215,59.7943,59.8805,2083500.0
2007-12-05 12:30:00,76.45,76.53,76.09,76.22,3469600.0,59.8884,59.951,59.6063,59.7082,3469600.0
2007-12-05 13:00:00,76.22,76.26,75.98,76.05,5331400.0,59.7082,59.7395,59.5202,59.575,5331400.0
2007-12-05 13:30:00,76.04,76.29,76.03,76.23,2391900.0,59.5672,59.763,59.5593,59.716,2391900.0
2007-12-05 14:00:00,76.23,76.26,75.83,75.88,3461600.0,59.716,59.7395,59.4027,59.4418,3461600.0
2007-12-05 14:30:00,75.88,75.97,75.52,75.67,6401100.0,59.4418,59.5123,59.1598,59.2773,6401100.0
2007-12-05 15:00:00,75.67,76.08,75.62,75.95,4812300.0,59.2773,59.5985,59.2382,59.4967,4812300.0
2007-12-05 15:30:00,75.95,76.44,75.7,76.43,6227500.0,59.4967,59.8805,59.3008,59.8727,6227500.0
2007-12-05 16:00:00,76.43,76.49,76.35,76.46,1648400.0,59.8727,59.9197,59.81,59.8962,1648400.0
2007-12-06 09:30:00,76.24,77.26,76.17,77.15,7940300.0,59.7238,60.5229,59.669,60.4367,7940300.0
2007-12-06 10:00:00,77.15,77.32,77.08,77.15,5116200.0,60.4367,60.5699,60.3819,60.4367,5116200.0
2007-12-06 10:30:00,77.15,77.45,76.96,77.34,5752100.0,60.4367,60.6717,60.2879,60.5855,5752100.0
2007-12-06 11:00:00,77.35,77.48,77.15,77.39,3852800.0,60.5934,60.6952,60.4367,60.6247,3852800.0
2007-12-06 11:30:00,77.39,77.5,77.34,77.43,4579000.0,60.6247,60.7109,60.5855,60.656,4579000.0
2007-12-06 12:00:00,77.43,77.6,77.43,77.6,2973700.0,60.656,60.7892,60.656,60.7892,2973700.0
2007-12-06 12:30:00,77.6,77.71,77.56,77.68,2334300.0,60.7892,60.8754,60.7579,60.8519,2334300.0
2007-12-06 13:00:00,77.68,77.76,77.6,77.64,2945300.0,60.8519,60.9146,60.7892,60.8206,2945300.0
2007-12-06 13:30:00,77.65,77.73,77.45,77.55,5347400.0,60.8284,60.8911,60.6717,60.7501,5347400.0
2007-12-06 14:00:00,77.54,78.0,77.53,77.99,5643500.0,60.7422,61.1026,60.7344,61.0947,5643500.0
2007-12-06 14:30:00,78.0,78.22,77.99,78.12,7898200.0,61.1026,61.2749,61.0947,61.1966,7898200.0
2007-12-06 15:00:00,78.13,78.28,78.01,78.25,5597500.0,61.2044,61.3219,61.1104,61.2984,5597500.0
2007-12-06 15:30:00,78.26,78.42,78.1,78.41,8900200.0,61.3062,61.4316,61.1809,61.4237,8900200.0
2007-12-06 16:00:00,78.41,78.44,78.22,78.25,2725200.0,61.4237,61.4472,61.2749,61.2984,2725200.0
2007-12-07 09:30:00,78.73,78.8,77.88,78.13,6659300.0,61.6744,61.7293,61.0086,61.2044,6659300.0
2007-12-07 10:00:00,78.13,78.36,77.99,78.15,5160100.0,61.2044,61.3846,61.0947,61.2201,5160100.0
2007-12-07 10:30:00,78.16,78.25,78.02,78.19,3106700.0,61.2279,61.2984,61.1182,61.2514,3106700.0
2007-12-07 11:00:00,78.19,78.29,78.12,78.18,3006900.0,61.2514,61.3297,61.1966,61.2436,3006900.0
2007-12-07 11:30:00,78.19,78.58,78.15,78.45,2763700.0,61.2514,61.5569,61.2201,61.4551,2763700.0
2007-12-07 12:00:00,78.46,78.56,78.38,78.39,1455700.0,61.4629,61.5413,61.4002,61.4081,1455700.0
2007-12-07 12:30:00,78.4,78.44,78.3,78.3,799900.0,61.4159,61.4472,61.3376,61.3376,799900.0
2007-12-07 13:00:00,78.3,78.35,77.93,78.03,3531000.0,61.3376,61.3767,61.0477,61.1261,3531000.0
2007-12-07 13:30:00,78.04,78.18,77.99,78.14,1414900.0,61.1339,61.2436,61.0947,61.2122,1414900.0
2007-12-07 14:00:00,78.13,78.29,78.11,78.22,2116000.0,61.2044,61.3297,61.1887,61.2749,2116000.0
2007-12-07 14:30:00,78.22,78.44,78.21,78.34,1924000.0,61.2749,61.4472,61.2671,61.3689,1924000.0
2007-12-07 15:00:00,78.34,78.51,78.2,78.34,3167300.0,61.3689,61.5021,61.2592,61.3689,3167300.0
2007-12-07 15:30:00,78.33,78.34,77.93,78.29,5062700.0,61.3611,61.3689,61.0477,61.3297,5062700.0
2007-12-07 16:00:00,78.29,78.44,78.11,78.44,998400.0,61.3297,61.4472,61.1887,61.4472,998400.0
2007-12-10 09:30:00,78.51,78.71,78.2,78.62,5591500.0,61.5021,61.6588,61.2592,61.5883,5591500.0
2007-12-10 10:00:00,78.62,78.96,76.86,78.85,5302000.0,61.5883,61.8546,60.2095,61.7684,5302000.0
2007-12-10 10:30:00,78.86,79.14,78.85,79.13,3816100.0,61.7763,61.9956,61.7684,61.9878,3816100.0
2007-12-10 11:00:00,79.13,79.17,78.9,78.96,4460600.0,61.9878,62.0191,61.8076,61.8546,4460600.0
2007-12-10 11:30:00,78.96,79.03,78.76,78.82,1882700.0,61.8546,61.9094,61.6979,61.7449,1882700.0
2007-12-10 12:00:00,78.81,79.0,78.64,78.97,1209200.0,61.7371,61.8859,61.6039,61.8624,1209200.0
2007-12-10 12:30:00,78.97,79.16,78.95,79.06,3215800.0,61.8624,62.0113,61.8468,61.9329,3215800.0
2007-12-10 13:00:00,79.06,79.25,79.05,79.05,2258500.0,61.9329,62.0818,61.9251,61.9251,2258500.0
2007-12-10 13:30:00,79.05,79.07,78.68,78.69,1973800.0,61.9251,61.9408,61.6353,61.6431,1973800.0
2007-12-10 14:00:00,78.69,78.74,78.53,78.67,2397300.0,61.6431,61.6823,61.5178,61.6274,2397300.0
2007-12-10 14:30:00,78.67,78.82,78.44,78.6,2688600.0,61.6274,61.7449,61.4472,61.5726,2688600.0
2007-12-10 15:00:00,78.59,78.81,78.52,78.66,1816700.0,61.5648,61.7371,61.5099,61.6196,1816700.0
2007-12-10 15:30:00,78.65,79.0,78.59,78.99,5463000.0,61.6118,61.8859,61.5648,61.8781,5463000.0
2007-12-10 16:00:00,78.99,79.19,78.96,79.16,2195500.0,61.8781,62.0348,61.8546,62.0113,2195500.0
2007-12-11 09:30:00,79.27,79.33,79.04,79.15,5418300.0,62.0974,62.1444,61.9173,62.0034,5418300.0
2007-12-11 10:00:00,79.16,79.3,79.1,79.18,7183600.0,62.0113,62.1209,61.9643,62.0269,7183600.0
2007-12-11 10:30:00,79.18,79.2,78.94,78.96,5439200.0,62.0269,62.0426,61.8389,61.8546,5439200.0
2007-12-11 11:00:00,78.95,79.0,78.77,78.92,4722400.0,61.8468,61.8859,61.7058,61.8233,4722400.0
2007-12-11 11:30:00,78.93,78.97,78.83,78.89,1961300.0,61.8311,61.8624,61.7528,61.7998,1961300.0
2007-12-11 12:00:00,78.89,78.96,78.85,78.93,1896100.0,61.7998,61.8546,61.7684,61.8311,1896100.0
2007-12-11 12:30:00,78.93,79.04,78.91,79.02,1522500.0,61.8311,61.9173,61.8154,61.9016,1522500.0
2007-12-11 13:00:00,79.02,79.21,78.97,79.17,2922700.0,61.9016,62.0504,61.8624,62.0191,2922700.0
2007-12-11 13:30:00,79.16,79.36,79.13,79.28,5447900.0,62.0113,62.1679,61.9878,62.1053,5447900.0
2007-12-11 14:00:00,79.29,79.58,77.54,77.79,21151300.0,62.1131,62.3403,60.7422,60.9381,21151300.0
2007-12-11 14:30:00,77.79,78.01,77.14,77.44,14644300.0,60.9381,61.1104,60.4289,60.6639,14644300.0
2007-12-11 15:00:00,77.44,77.44,76.75,76.97,15033600.0,60.6639,60.6639,60.1234,60.2957,15033600.0
2007-12-11 15:30:00,76.96,77.11,76.25,76.27,16651600.0,60.2879,60.4054,59.7317,59.7473,16651600.0
2007-12-11 16:00:00,76.27,76.55,76.26,76.26,2312000.0,59.7473,59.9667,59.7395,59.7395,2312000.0
2007-12-12 09:30:00,78.67,78.81,77.79,78.15,12279700.0,61.6274,61.7371,60.9381,61.2201,12279700.0
2007-12-12 10:00:00,78.15,78.15,77.74,78.03,6388500.0,61.2201,61.2201,60.8989,61.1261,6388500.0
2007-12-12 10:30:00,78.02,78.08,77.58,77.65,4318300.0,61.1182,61.1652,60.7736,60.8284,4318300.0
2007-12-12 11:00:00,77.65,77.94,77.61,77.68,7144400.0,60.8284,61.0556,60.7971,60.8519,7144400.0
2007-12-12 11:30:00,77.68,77.92,77.55,77.66,5842400.0,60.8519,61.0399,60.7501,60.8362,5842400.0
2007-12-12 12:00:00,77.66,77.71,77.44,77.5,3064200.0,60.8362,60.8754,60.6639,60.7109,3064200.0
2007-12-12 12:30:00,77.5,77.5,76.79,77.02,5206800.0,60.7109,60.7109,60.1547,60.3349,5206800.0
2007-12-12 13:00:00,77.02,77.29,76.85,77.15,3969600.0,60.3349,60.5464,60.2017,60.4367,3969600.0
2007-12-12 13:30:00,77.14,77.48,77.07,77.39,4273300.0,60.4289,60.6952,60.374,60.6247,4273300.0
2007-12-12 14:00:00,77.39,77.55,77.16,77.17,3676000.0,60.6247,60.7501,60.4445,60.4524,3676000.0
2007-12-12 14:30:00,77.17,77.25,76.95,76.95,3670900.0,60.4524,60.515,60.28,60.28,3670900.0
2007-12-12 15:00:00,76.95,76.96,76.09,76.43,16711300.0,60.28,60.2879,59.6063,59.8727,16711300.0
2007-12-12 15:30:00,76.42,77.02,76.1,76.94,14642800.0,59.8648,60.3349,59.6142,60.2722,14642800.0
2007-12-12 16:00:00,76.94,77.08,76.79,77.0,2222100.0,60.2722,60.3819,60.1547,60.3192,2222100.0
2007-12-13 09:30:00,76.29,76.67,75.8,76.05,11977000.0,59.763,60.0607,59.3792,59.575,11977000.0
2007-12-13 10:00:00,76.05,76.36,75.84,76.1,6096300.0,59.575,59.8178,59.4105,59.6142,6096300.0
2007-12-13 10:30:00,76.08,76.24,75.85,75.93,3629500.0,59.5985,59.7238,59.4183,59.481,3629500.0
2007-12-13 11:00:00,75.93,76.1,75.7,75.83,6070100.0,59.481,59.6142,59.3008,59.4027,6070100.0
2007-12-13 11:30:00,75.83,75.95,75.66,75.88,4792000.0,59.4027,59.4967,59.2695,59.4418,4792000.0
2007-12-13 12:00:00,75.88,76.0,75.68,75.82,3204000.0,59.4418,59.5358,59.2852,59.3948,3204000.0
2007-12-13 12:30:00,75.82,75.9,75.64,75.78,2277700.0,59.3948,59.4575,59.2538,59.3635,2277700.0
2007-12-13 13:00:00,75.78,76.12,75.75,76.09,2284100.0,59.3635,59.6298,59.34,59.6063,2284100.0
2007-12-13 13:30:00,76.09,76.11,75.75,76.02,1992300.0,59.6063,59.622,59.34,59.5515,1992300.0
2007-12-13 14:00:00,76.0,76.72,75.86,76.57,8182700.0,59.5358,60.0999,59.4262,59.9824,8182700.0
2007-12-13 14:30:00,76.56,76.61,76.2,76.31,4608200.0,59.9745,60.0137,59.6925,59.7787,4608200.0
2007-12-13 15:00:00,76.31,76.61,76.11,76.58,5210500.0,59.7787,60.0137,59.622,59.9902,5210500.0
2007-12-13 15:30:00,76.58,76.89,76.45,76.65,9638500.0,59.9902,60.233,59.8884,60.045,9638500.0
2007-12-13 16:00:00,76.64,76.78,76.45,76.45,1436000.0,60.0372,60.1469,59.8884,59.8884,1436000.0
2007-12-14 09:30:00,75.75,76.05,75.67,75.78,7449900.0,59.34,59.575,59.2773,59.3635,7449900.0
2007-12-14 10:00:00,75.78,76.17,75.76,76.14,5425500.0,59.3635,59.669,59.3478,59.6455,5425500.0
2007-12-14 10:30:00,76.13,76.71,75.75,76.7,5645300.0,59.6377,60.092,59.34,60.0842,5645300.0
2007-12-14 11:00:00,76.7,76.87,76.52,76.52,3065100.0,60.0842,60.2174,59.9432,59.9432,3065100.0
2007-12-14 11:30:00,76.53,76.6,76.16,76.17,2738700.0,59.951,60.0059,59.6612,59.669,2738700.0
2007-12-14 12:00:00,76.17,76.3,75.91,75.98,4465900.0,59.669,59.7708,59.4653,59.5202,4465900.0
2007-12-14 12:30:00,75.99,76.16,75.79,76.11,3009300.0,59.528,59.6612,59.3713,59.622,3009300.0
2007-12-14 13:00:00,76.11,76.17,75.94,76.05,2298300.0,59.622,59.669,59.4888,59.575,2298300.0
2007-12-14 13:30:00,76.06,76.06,75.85,75.94,2030700.0,59.5828,59.5828,59.4183,59.4888,2030700.0
2007-12-14 14:00:00,75.94,75.94,75.59,75.74,4346700.0,59.4888,59.4888,59.2147,59.3322,4346700.0
2007-12-14 14:30:00,75.74,75.9,75.29,75.35,6647100.0,59.3322,59.4575,58.9796,59.0266,6647100.0
2007-12-14 15:00:00,75.35,75.56,75.09,75.27,8150200.0,59.0266,59.1912,58.823,58.964,8150200.0
2007-12-14 15:30:00,75.26,75.72,75.13,75.16,10179400.0,58.9561,59.3165,58.8543,58.8778,10179400.0
2007-12-14 16:00:00,75.18,75.35,75.0,75.0,1828100.0,58.8935,59.0266,58.7525,58.7525,1828100.0
2007-12-17 09:30:00,74.81,74.92,74.42,74.54,9333500.0,58.6036,58.6898,58.2981,58.3921,9333500.0
2007-12-17 10:00:00,74.54,74.8,74.45,74.64,6693700.0,58.3921,58.5958,58.3216,58.4705,6693700.0
2007-12-17 10:30:00,74.64,74.86,74.47,74.67,3725100.0,58.4705,58.6428,58.3373,58.494,3725100.0
2007-12-17 11:00:00,74.67,74.8,74.56,74.56,3246900.0,58.494,58.5958,58.4078,58.4078,3246900.0
2007-12-17 11:30:00,74.57,74.75,74.39,74.63,2381400.0,58.4156,58.5566,58.2746,58.4626,2381400.0
2007-12-17 12:00:00,74.62,74.72,74.58,74.68,1457400.0,58.4548,58.5331,58.4235,58.5018,1457400.0
2007-12-17 12:30:00,74.69,75.04,74.59,75.02,2306800.0,58.5096,58.7838,58.4313,58.7681,2306800.0
2007-12-17 13:00:00,75.02,75.02,74.45,74.57,5314100.0,58.7681,58.7681,58.3216,58.4156,5314100.0
2007-12-17 13:30:00,74.57,74.7,74.25,74.27,3776000.0,58.4156,58.5175,58.1649,58.1806,3776000.0
2007-12-17 14:00:00,74.27,74.51,74.22,74.45,3145400.0,58.1806,58.3686,58.1414,58.3216,3145400.0
2007-12-17 14:30:00,74.46,74.66,74.13,74.24,4801700.0,58.3295,58.4861,58.0709,58.1571,4801700.0
2007-12-17 15:00:00,74.23,74.29,73.99,74.06,8863700.0,58.1493,58.1963,57.9613,58.0161,8863700.0
2007-12-17 15:30:00,74.06,74.46,73.75,73.77,11152900.0,58.0161,58.3295,57.7733,57.7889,11152900.0
2007-12-17 16:00:00,73.77,73.96,73.75,73.89,2076800.0,57.7889,57.9378,57.7733,57.8829,2076800.0
2007-12-18 09:30:00,74.67,74.7,74.3,74.49,9015900.0,58.494,58.5175,58.2041,58.353,9015900.0
2007-12-18 10:00:00,74.49,74.53,74.0,74.26,6363900.0,58.353,58.3843,57.9691,58.1728,6363900.0
2007-12-18 10:30:00,74.26,74.37,73.98,74.34,5256800.0,58.1728,58.2589,57.9534,58.2354,5256800.0
2007-12-18 11:00:00,74.34,74.38,74.0,74.0,3246200.0,58.2354,58.2668,57.9691,57.9691,3246200.0
2007-12-18 11:30:00,74.0,74.06,73.49,73.57,6807000.0,57.9691,58.0161,57.5696,57.6323,6807000.0
2007-12-18 12:00:00,73.57,73.76,73.35,73.56,6425800.0,57.6323,57.7811,57.4599,57.6244,6425800.0
2007-12-18 12:30:00,73.56,73.78,73.46,73.68,2714700.0,57.6244,57.7968,57.5461,57.7184,2714700.0
2007-12-18 13:00:00,73.67,74.28,73.56,74.13,5254300.0,57.7106,58.1884,57.6244,58.0709,5254300.0
2007-12-18 13:30:00,74.17,74.66,73.55,74.38,10302800.0,58.1023,58.4861,57.6166,58.2668,10302800.0
2007-12-18 14:00:00,74.38,74.98,74.34,74.88,13655000.0,58.2668,58.7368,58.2354,58.6585,13655000.0
2007-12-18 14:30:00,74.88,75.19,74.73,74.81,8929300.0,58.6585,58.9013,58.541,58.6036,8929300.0
2007-12-18 15:00:00,74.81,75.27,74.78,75.16,11480600.0,58.6036,58.964,58.5801,58.8778,11480600.0
2007-12-18 15:30:00,75.15,75.39,74.97,75.34,14087000.0,58.87,59.058,58.729,59.0188,14087000.0
2007-12-18 16:00:00,75.35,75.41,75.18,75.2,1625600.0,59.0266,59.0736,58.8935,58.9091,1625600.0
2007-12-19 09:30:00,75.09,75.45,74.95,75.36,8376700.0,58.823,59.105,58.7133,59.0345,8376700.0
2007-12-19 10:00:00,75.37,75.51,75.14,75.43,8910200.0,59.0423,59.152,58.8621,59.0893,8910200.0
2007-12-19 10:30:00,75.42,75.62,75.34,75.44,3954400.0,59.0815,59.2382,59.0188,59.0972,3954400.0
2007-12-19 11:00:00,75.44,75.48,75.11,75.11,6758700.0,59.0972,59.1285,58.8386,58.8386,6758700.0
2007-12-19 11:30:00,75.11,75.25,74.88,74.99,6286600.0,58.8386,58.9483,58.6585,58.7446,6286600.0
2007-12-19 12:00:00,74.99,75.29,74.96,75.26,4572200.0,58.7446,58.9796,58.7211,58.9561,4572200.0
2007-12-19 12:30:00,75.26,75.26,74.99,75.14,2203200.0,58.9561,58.9561,58.7446,58.8621,2203200.0
2007-12-19 13:00:00,75.14,75.15,74.91,75.0,2529000.0,58.8621,58.87,58.682,58.7525,2529000.0
2007-12-19 13:30:00,75.0,75.09,74.72,74.86,3380700.0,58.7525,58.823,58.5331,58.6428,3380700.0
2007-12-19 14:00:00,74.86,75.45,74.81,75.31,6825900.0,58.6428,59.105,58.6036,58.9953,6825900.0
2007-12-19 14:30:00,75.31,75.69,75.23,75.52,7373700.0,58.9953,59.293,58.9326,59.1598,7373700.0
2007-12-19 15:00:00,75.51,75.7,75.4,75.55,6832600.0,59.152,59.3008,59.0658,59.1833,6832600.0
2007-12-19 15:30:00,75.55,75.73,75.42,75.48,8864500.0,59.1833,59.3243,59.0815,59.1285,8864500.0
2007-12-19 16:00:00,75.47,75.7,75.44,75.69,886400.0,59.1207,59.3008,59.0972,59.293,886400.0
2007-12-20 09:30:00,76.2,76.24,75.76,75.78,7160200.0,59.6925,59.7238,59.3478,59.3635,7160200.0
2007-12-20 10:00:00,75.77,75.85,75.34,75.52,8148000.0,59.3557,59.4183,59.0188,59.1598,8148000.0
2007-12-20 10:30:00,75.51,75.75,75.4,75.57,5069100.0,59.152,59.34,59.0658,59.199,5069100.0
2007-12-20 11:00:00,75.58,75.58,75.07,75.27,7404100.0,59.2068,59.2068,58.8073,58.964,7404100.0
2007-12-20 11:30:00,75.27,75.28,74.93,74.97,5538800.0,58.964,58.9718,58.6976,58.729,5538800.0
2007-12-20 12:00:00,74.97,75.95,74.82,75.16,3894800.0,58.729,59.4967,58.6115,58.8778,3894800.0
2007-12-20 12:30:00,75.16,75.19,74.89,74.99,3418700.0,58.8778,58.9013,58.6663,58.7446,3418700.0
2007-12-20 13:00:00,74.99,75.4,74.98,75.22,3591200.0,58.7446,59.0658,58.7368,58.9248,3591200.0
2007-12-20 13:30:00,75.22,75.5,75.12,75.49,2764900.0,58.9248,59.1442,58.8465,59.1363,2764900.0
2007-12-20 14:00:00,75.49,75.79,75.33,75.78,5642300.0,59.1363,59.3713,59.011,59.3635,5642300.0
2007-12-20 14:30:00,75.78,76.2,75.75,75.92,6522900.0,59.3635,59.6925,59.34,59.4732,6522900.0
2007-12-20 15:00:00,75.92,76.05,75.0,75.75,4509900.0,59.4732,59.575,58.7525,59.34,4509900.0
2007-12-20 15:30:00,75.76,76.63,75.75,76.63,16146400.0,59.3478,60.0294,59.34,60.0294,16146400.0
2007-12-20 16:00:00,76.63,76.99,76.46,76.96,5728300.0,60.0294,60.3114,59.8962,60.2879,5728300.0
2007-12-21 09:30:00,77.9,78.15,77.64,77.75,11630600.0,61.0242,61.2201,60.8206,60.9067,11630600.0
2007-12-21 10:00:00,77.75,78.16,77.71,77.98,10157400.0,60.9067,61.2279,60.8754,61.0869,10157400.0
2007-12-21 10:30:00,77.98,78.01,77.78,77.89,7455400.0,61.0869,61.1104,60.9302,61.0164,7455400.0
2007-12-21 11:00:00,77.89,78.06,77.87,77.91,4395700.0,61.0164,61.1496,61.0007,61.0321,4395700.0
2007-12-21 11:30:00,77.92,77.95,77.74,77.77,4617700.0,61.0399,61.0634,60.8989,60.9224,4617700.0
2007-12-21 12:00:00,77.77,77.93,77.74,77.91,4092800.0,60.9224,61.0477,60.8989,61.0321,4092800.0
2007-12-21 12:30:00,77.91,77.92,77.72,77.75,2483400.0,61.0321,61.0399,60.8832,60.9067,2483400.0
2007-12-21 13:00:00,77.75,77.9,77.7,77.78,2784600.0,60.9067,61.0242,60.8676,60.9302,2784600.0
2007-12-21 13:30:00,77.78,77.94,77.75,77.93,2008200.0,60.9302,61.0556,60.9067,61.0477,2008200.0
2007-12-21 14:00:00,77.93,78.09,77.92,78.02,4628400.0,61.0477,61.1731,61.0399,61.1182,4628400.0
2007-12-21 14:30:00,78.02,78.2,77.8,78.15,3078200.0,61.1182,61.2592,60.9459,61.2201,3078200.0
2007-12-21 15:00:00,78.15,78.25,77.98,78.11,4146300.0,61.2201,61.2984,61.0869,61.1887,4146300.0
2007-12-21 15:30:00,78.12,78.35,78.02,78.23,9498500.0,61.1966,61.3767,61.1182,61.2827,9498500.0
2007-12-21 16:00:00,78.22,78.53,78.1,78.48,3855000.0,61.2749,61.5178,61.1809,61.4786,3855000.0
2007-12-24 09:30:00,78.71,79.17,78.59,78.92,5857300.0,61.6588,62.0191,61.5648,61.8233,5857300.0
2007-12-24 10:00:00,78.91,79.01,78.88,78.93,3086000.0,61.8154,61.8938,61.7919,61.8311,3086000.0
2007-12-24 10:30:00,78.93,78.97,78.8,78.93,3242700.0,61.8311,61.8624,61.7293,61.8311,3242700.0
2007-12-24 11:00:00,78.93,79.1,78.92,79.05,2114800.0,61.8311,61.9643,61.8233,61.9251,2114800.0
2007-12-24 11:30:00,79.06,79.11,78.97,79.02,2310600.0,61.9329,61.9721,61.8624,61.9016,2310600.0
2007-12-24 12:00:00,79.02,79.1,79.0,79.09,1882800.0,61.9016,61.9643,61.8859,61.9564,1882800.0
2007-12-24 12:30:00,79.08,79.33,79.05,79.17,6367400.0,61.9486,62.1444,61.9251,62.0191,6367400.0
2007-12-24 13:00:00,79.18,79.4,79.04,79.15,2141300.0,62.0269,62.1993,61.9173,62.0034,2141300.0
2007-12-24 13:30:00,79.15,79.15,79.15,79.15,0.0,62.0034,62.0034,62.0034,62.0034,0.0
2007-12-24 14:00:00,79.15,79.15,79.15,79.15,0.0,62.0034,62.0034,62.0034,62.0034,0.0
2007-12-24 14:30:00,79.15,79.15,79.15,79.15,0.0,62.0034,62.0034,62.0034,62.0034,0.0
2007-12-24 15:00:00,79.15,79.15,79.15,79.15,0.0,62.0034,62.0034,62.0034,62.0034,0.0
2007-12-24 15:30:00,79.15,79.15,79.15,79.15,0.0,62.0034,62.0034,62.0034,62.0034,0.0
2007-12-26 09:30:00,78.88,78.96,78.74,78.78,6018500.0,61.7919,61.8546,61.6823,61.7136,6018500.0
2007-12-26 10:00:00,78.78,78.97,78.78,78.96,2075100.0,61.7136,61.8624,61.7136,61.8546,2075100.0
2007-12-26 10:30:00,78.96,78.96,78.76,78.81,1309400.0,61.8546,61.8546,61.6979,61.7371,1309400.0
2007-12-26 11:00:00,78.81,78.85,78.72,78.75,1594300.0,61.7371,61.7684,61.6666,61.6901,1594300.0
2007-12-26 11:30:00,78.76,78.84,78.71,78.77,1854800.0,61.6979,61.7606,61.6588,61.7058,1854800.0
2007-12-26 12:00:00,78.76,78.85,78.75,78.82,1254700.0,61.6979,61.7684,61.6901,61.7449,1254700.0
2007-12-26 12:30:00,78.82,79.19,78.8,79.16,4315200.0,61.7449,62.0348,61.7293,62.0113,4315200.0
2007-12-26 13:00:00,79.16,79.47,79.12,79.4,6877500.0,62.0113,62.2541,61.9799,62.1993,6877500.0
2007-12-26 13:30:00,79.41,79.76,79.32,79.72,4223100.0,62.2071,62.4813,62.1366,62.45,4223100.0
2007-12-26 14:00:00,79.72,79.79,79.54,79.77,4312300.0,62.45,62.5048,62.309,62.4891,4312300.0
2007-12-26 14:30:00,79.77,79.84,79.55,79.7,5359100.0,62.4891,62.544,62.3168,62.4343,5359100.0
2007-12-26 15:00:00,79.7,79.71,79.45,79.49,3894600.0,62.4343,62.4421,62.2384,62.2698,3894600.0
2007-12-26 15:30:00,79.48,79.76,79.26,79.4,7273700.0,62.262,62.4813,62.0896,62.1993,7273700.0
2007-12-26 16:00:00,79.4,79.66,79.16,79.53,2158100.0,62.1993,62.403,62.0113,62.3011,2158100.0
2007-12-27 09:30:00,78.86,79.08,78.54,78.54,7352500.0,61.9896,62.1625,61.738,61.738,7352500.0
2007-12-27 10:00:00,78.54,78.81,78.52,78.7,6077600.0,61.738,61.9503,61.7223,61.8638,6077600.0
2007-12-27 10:30:00,78.7,78.73,78.22,78.23,5188900.0,61.8638,61.8874,61.4865,61.4944,5188900.0
2007-12-27 11:00:00,78.23,78.3,77.97,78.11,3748800.0,61.4944,61.5494,61.29,61.4,3748800.0
2007-12-27 11:30:00,78.11,78.13,78.0,78.08,2256200.0,61.4,61.4158,61.3136,61.3764,2256200.0
2007-12-27 12:00:00,78.07,78.09,77.68,77.71,4046400.0,61.3686,61.3843,61.062,61.0856,4046400.0
2007-12-27 12:30:00,77.7,77.72,77.47,77.63,3551300.0,61.0777,61.0935,60.8969,61.0227,3551300.0
2007-12-27 13:00:00,77.63,77.85,77.56,77.84,3045200.0,61.0227,61.1957,60.9677,61.1878,3045200.0
2007-12-27 13:30:00,77.84,77.86,77.65,77.77,2568300.0,61.1878,61.2035,61.0384,61.1328,2568300.0
2007-12-27 14:00:00,77.77,78.1,77.75,78.03,4100400.0,61.1328,61.3922,61.117,61.3371,4100400.0
2007-12-27 14:30:00,78.03,78.03,77.65,77.73,3547000.0,61.3371,61.3371,61.0384,61.1013,3547000.0
2007-12-27 15:00:00,77.73,77.9,77.51,77.52,3994600.0,61.1013,61.235,60.9284,60.9362,3994600.0
2007-12-27 15:30:00,77.51,77.52,76.91,77.06,15125500.0,60.9284,60.9362,60.4567,60.5747,15125500.0
2007-12-27 16:00:00,77.06,77.39,76.99,77.29,2426400.0,60.5747,60.8341,60.5196,60.7555,2426400.0
2007-12-28 09:30:00,77.93,78.01,77.69,77.76,6812600.0,61.2585,61.3214,61.0699,61.1249,6812600.0
2007-12-28 10:00:00,77.76,77.76,77.18,77.48,5132900.0,61.1249,61.1249,60.669,60.9048,5132900.0
2007-12-28 10:30:00,77.47,77.61,77.45,77.45,727400.0,60.8969,61.007,60.8812,60.8812,727400.0
2007-12-28 11:00:00,77.45,77.56,77.28,77.45,1747500.0,60.8812,60.9677,60.7476,60.8812,1747500.0
2007-12-28 11:30:00,77.46,77.46,77.2,77.24,2463200.0,60.8891,60.8891,60.6847,60.7161,2463200.0
2007-12-28 12:00:00,77.24,77.42,76.98,77.01,2991800.0,60.7161,60.8576,60.5118,60.5354,2991800.0
2007-12-28 12:30:00,77.01,77.08,76.74,76.76,3134800.0,60.5354,60.5904,60.3231,60.3388,3134800.0
2007-12-28 13:00:00,76.75,77.01,76.68,76.93,2839900.0,60.331,60.5354,60.2759,60.4725,2839900.0
2007-12-28 13:30:00,76.93,77.01,76.74,77.01,3020000.0,60.4725,60.5354,60.3231,60.5354,3020000.0
2007-12-28 14:00:00,77.01,77.09,76.81,76.85,2468700.0,60.5354,60.5982,60.3781,60.4096,2468700.0
2007-12-28 14:30:00,76.85,77.17,76.85,76.94,1952400.0,60.4096,60.6611,60.4096,60.4803,1952400.0
2007-12-28 15:00:00,76.93,77.16,76.8,77.0,2488800.0,60.4725,60.6533,60.3703,60.5275,2488800.0
2007-12-28 15:30:00,76.99,77.4,76.72,76.8,6074800.0,60.5196,60.8419,60.3074,60.3703,6074800.0
2007-12-28 16:00:00,76.8,76.96,76.0,76.64,1643400.0,60.3703,60.496,59.7414,60.2445,1643400.0
2007-12-31 09:30:00,76.45,76.49,76.13,76.14,5721000.0,60.0952,60.1266,59.8436,59.8515,5721000.0
2007-12-31 10:00:00,76.14,76.31,76.05,76.08,3581000.0,59.8515,59.9851,59.7807,59.8043,3581000.0
2007-12-31 10:30:00,76.08,76.11,75.75,75.79,4943900.0,59.8043,59.8279,59.5449,59.5763,4943900.0
2007-12-31 11:00:00,75.78,76.57,75.58,75.71,6702600.0,59.5685,60.1895,59.4113,59.5135,6702600.0
2007-12-31 11:30:00,75.72,75.84,75.7,75.82,3358000.0,59.5213,59.6156,59.5056,59.5999,3358000.0
2007-12-31 12:00:00,75.82,75.95,75.74,75.83,3209100.0,59.5999,59.7021,59.537,59.6078,3209100.0
2007-12-31 12:30:00,75.83,75.92,75.79,75.83,2280200.0,59.6078,59.6785,59.5763,59.6078,2280200.0
2007-12-31 13:00:00,75.84,76.15,75.81,76.06,4608500.0,59.6156,59.8593,59.5921,59.7886,4608500.0
2007-12-31 13:30:00,76.06,76.26,76.03,76.2,2441600.0,59.7886,59.9458,59.765,59.8986,2441600.0
2007-12-31 14:00:00,76.21,76.38,76.15,76.18,2969200.0,59.9065,60.0401,59.8593,59.8829,2969200.0
2007-12-31 14:30:00,76.19,76.46,76.16,76.41,2963600.0,59.8908,60.103,59.8672,60.0637,2963600.0
2007-12-31 15:00:00,76.42,76.71,76.35,76.64,3510000.0,60.0716,60.2995,60.0165,60.2445,3510000.0
2007-12-31 15:30:00,76.64,76.64,76.15,76.23,11864000.0,60.2445,60.2445,59.8593,59.9222,11864000.0
2007-12-31 16:00:00,76.23,76.45,76.0,76.01,2440500.0,59.9222,60.0952,59.7414,59.7493,2440500.0
2008-01-02 09:30:00,76.15,76.5,76.0,76.39,5229800.0,59.8593,60.1345,59.7414,60.048,5229800.0
2008-01-02 10:00:00,76.39,76.39,75.27,75.43,11547000.0,60.048,60.048,59.1676,59.2934,11547000.0
2008-01-02 10:30:00,75.42,75.5,75.22,75.24,4520500.0,59.2855,59.3484,59.1283,59.144,4520500.0
2008-01-02 11:00:00,75.23,75.39,74.83,74.94,6843500.0,59.1361,59.2619,58.8217,58.9082,6843500.0
2008-01-02 11:30:00,74.94,75.04,74.67,75.01,4814700.0,58.9082,58.9868,58.6959,58.9632,4814700.0
2008-01-02 12:00:00,75.01,75.01,74.59,74.64,4648900.0,58.9632,58.9632,58.6331,58.6724,4648900.0
2008-01-02 12:30:00,74.63,74.95,74.63,74.86,4675000.0,58.6645,58.916,58.6645,58.8453,4675000.0
2008-01-02 13:00:00,74.87,74.94,74.64,74.88,4162700.0,58.8532,58.9082,58.6724,58.861,4162700.0
2008-01-02 13:30:00,74.87,75.24,74.81,75.19,4749400.0,58.8532,59.144,58.806,59.1047,4749400.0
2008-01-02 14:00:00,75.19,75.83,75.05,75.42,9272300.0,59.1047,59.6078,58.9947,59.2855,9272300.0
2008-01-02 14:30:00,75.42,75.51,74.91,74.95,4937500.0,59.2855,59.3562,58.8846,58.916,4937500.0
2008-01-02 15:00:00,74.94,74.99,74.59,74.79,7585000.0,58.9082,58.9475,58.6331,58.7903,7585000.0
2008-01-02 15:30:00,74.78,75.21,74.74,75.08,10476800.0,58.7824,59.1204,58.751,59.0182,10476800.0
2008-01-02 16:00:00,75.08,75.24,75.05,75.22,1105100.0,59.0182,59.144,58.9947,59.1283,1105100.0
2008-01-03 09:30:00,75.17,75.51,74.97,75.2,7094500.0,59.089,59.3562,58.9318,59.1126,7094500.0
2008-01-03 10:00:00,75.2,75.62,74.99,75.15,7882400.0,59.1126,59.4427,58.9475,59.0733,7882400.0
2008-01-03 10:30:00,75.14,75.27,74.85,75.03,9742500.0,59.0654,59.1676,58.8374,58.9789,9742500.0
2008-01-03 11:00:00,75.02,75.3,74.95,75.07,3498200.0,58.9711,59.1912,58.916,59.0104,3498200.0
2008-01-03 11:30:00,75.07,75.26,75.02,75.15,1968300.0,59.0104,59.1597,58.9711,59.0733,1968300.0
2008-01-03 12:00:00,75.15,75.37,75.09,75.37,2288600.0,59.0733,59.2462,59.0261,59.2462,2288600.0
2008-01-03 12:30:00,75.37,75.42,74.92,75.09,3760800.0,59.2462,59.2855,58.8925,59.0261,3760800.0
2008-01-03 13:00:00,75.09,75.1,74.63,74.78,5646400.0,59.0261,59.034,58.6645,58.7824,5646400.0
2008-01-03 13:30:00,74.78,74.9,74.53,74.64,2659100.0,58.7824,58.8767,58.5859,58.6724,2659100.0
2008-01-03 14:00:00,74.64,74.75,74.44,74.66,3946700.0,58.6724,58.7588,58.5151,58.6881,3946700.0
2008-01-03 14:30:00,74.66,74.8,74.59,74.69,2964400.0,58.6881,58.7981,58.6331,58.7117,2964400.0
2008-01-03 15:00:00,74.68,74.73,74.06,74.09,7963400.0,58.7038,58.7431,58.2164,58.24,7963400.0
2008-01-03 15:30:00,74.08,74.6,74.03,74.07,9949700.0,58.2322,58.6409,58.1929,58.2243,9949700.0
2008-01-03 16:00:00,74.08,74.46,74.06,74.44,1869300.0,58.2322,58.5309,58.2164,58.5151,1869300.0
2008-01-04 09:30:00,73.23,73.33,72.56,72.99,14135100.0,57.564,57.6426,57.0373,57.3753,14135100.0
2008-01-04 10:00:00,73.0,73.17,72.51,72.56,6382100.0,57.3832,57.5168,56.998,57.0373,6382100.0
2008-01-04 10:30:00,72.57,72.75,72.17,72.2,6801900.0,57.0452,57.1867,56.7308,56.7543,6801900.0
2008-01-04 11:00:00,72.19,72.63,71.96,72.51,10449800.0,56.7465,57.0924,56.5657,56.998,10449800.0
2008-01-04 11:30:00,72.51,72.6,72.37,72.51,5974400.0,56.998,57.0688,56.888,56.998,5974400.0
2008-01-04 12:00:00,72.52,72.82,72.39,72.49,4231400.0,57.0059,57.2417,56.9037,56.9823,4231400.0
2008-01-04 12:30:00,72.49,72.62,72.29,72.46,3386900.0,56.9823,57.0845,56.8251,56.9587,3386900.0
2008-01-04 13:00:00,72.46,72.52,72.22,72.34,3578000.0,56.9587,57.0059,56.7701,56.8644,3578000.0
2008-01-04 13:30:00,72.33,72.52,72.0,72.4,6415900.0,56.8565,57.0059,56.5971,56.9116,6415900.0
2008-01-04 14:00:00,72.4,72.42,71.88,71.95,6730400.0,56.9116,56.9273,56.5028,56.5578,6730400.0
2008-01-04 14:30:00,71.95,72.02,71.61,71.96,8728600.0,56.5578,56.6129,56.2906,56.5657,8728600.0
2008-01-04 15:00:00,71.97,72.46,71.75,72.32,13339700.0,56.5736,56.9587,56.4006,56.8487,13339700.0
2008-01-04 15:30:00,72.32,72.44,71.71,71.87,12437800.0,56.8487,56.943,56.3692,56.4949,12437800.0
2008-01-04 16:00:00,71.87,72.16,71.79,72.13,5607100.0,56.4949,56.7229,56.4321,56.6993,5607100.0
2008-01-07 09:30:00,72.21,72.53,71.89,72.27,9083000.0,56.7622,57.0138,56.5107,56.8094,9083000.0
2008-01-07 10:00:00,72.27,72.28,71.16,71.24,12895000.0,56.8094,56.8172,55.9368,55.9997,12895000.0
2008-01-07 10:30:00,71.24,71.59,71.07,71.45,9057900.0,55.9997,56.2748,55.8661,56.1648,9057900.0
2008-01-07 11:00:00,71.46,72.02,71.45,72.0,11973600.0,56.1727,56.6129,56.1648,56.5971,11973600.0
2008-01-07 11:30:00,71.99,72.65,71.95,72.4,12589600.0,56.5893,57.1081,56.5578,56.9116,12589600.0
2008-01-07 12:00:00,72.4,72.53,71.89,72.41,8453200.0,56.9116,57.0138,56.5107,56.9194,8453200.0
2008-01-07 12:30:00,72.41,72.85,72.4,72.65,7170100.0,56.9194,57.2653,56.9116,57.1081,7170100.0
2008-01-07 13:00:00,72.65,72.81,72.4,72.71,4015200.0,57.1081,57.2339,56.9116,57.1552,4015200.0
2008-01-07 13:30:00,72.71,72.78,72.13,72.36,4582200.0,57.1552,57.2103,56.6993,56.8801,4582200.0
2008-01-07 14:00:00,72.37,72.48,71.7,71.8,8405700.0,56.888,56.9744,56.3613,56.4399,8405700.0
2008-01-07 14:30:00,71.8,72.22,71.51,71.85,7768800.0,56.4399,56.7701,56.212,56.4792,7768800.0
2008-01-07 15:00:00,71.86,72.02,71.59,71.69,4897200.0,56.4871,56.6129,56.2748,56.3535,4897200.0
2008-01-07 15:30:00,71.69,72.29,71.42,72.1,10424400.0,56.3535,56.8251,56.1412,56.6757,10424400.0
2008-01-07 16:00:00,72.1,72.33,72.05,72.05,7685100.0,56.6757,56.8565,56.6364,56.6364,7685100.0
2008-01-08 09:30:00,72.37,73.0,72.24,72.73,14152500.0,56.888,57.3832,56.7858,57.171,14152500.0
2008-01-08 10:00:00,72.73,73.27,72.63,72.81,10313500.0,57.171,57.5954,57.0924,57.2339,10313500.0
2008-01-08 10:30:00,72.81,72.84,72.47,72.56,3605100.0,57.2339,57.2574,56.9666,57.0373,3605100.0
2008-01-08 11:00:00,72.56,72.63,71.86,71.95,8010700.0,57.0373,57.0924,56.4871,56.5578,8010700.0
2008-01-08 11:30:00,71.94,71.95,71.21,71.45,10108800.0,56.55,56.5578,55.9761,56.1648,10108800.0
2008-01-08 12:00:00,71.46,71.79,71.23,71.74,5484800.0,56.1727,56.4321,55.9919,56.3928,5484800.0
2008-01-08 12:30:00,71.74,71.8,71.47,71.65,3866100.0,56.3928,56.4399,56.1805,56.322,3866100.0
2008-01-08 13:00:00,71.64,71.96,71.38,71.92,12256400.0,56.3141,56.5657,56.1098,56.5342,12256400.0
2008-01-08 13:30:00,71.92,71.94,71.43,71.9,5511300.0,56.5342,56.55,56.1491,56.5185,5511300.0
2008-01-08 14:00:00,71.88,72.37,71.73,72.36,8634700.0,56.5028,56.888,56.3849,56.8801,8634700.0
2008-01-08 14:30:00,72.36,72.42,71.09,71.14,12642000.0,56.8801,56.9273,55.8818,55.9211,12642000.0
2008-01-08 15:00:00,71.14,71.35,70.68,70.89,17945100.0,55.9211,56.0862,55.5595,55.7246,17945100.0
2008-01-08 15:30:00,70.88,71.29,70.09,70.17,21290700.0,55.7167,56.039,55.0957,55.1586,21290700.0
2008-01-08 16:00:00,70.16,70.37,69.83,70.01,3716800.0,55.1508,55.3158,54.8914,55.0329,3716800.0
2008-01-09 09:30:00,70.04,70.55,69.69,70.18,12036400.0,55.0564,55.4573,54.7813,55.1665,12036400.0
2008-01-09 10:00:00,70.19,70.51,69.88,70.1,9252200.0,55.1743,55.4259,54.9307,55.1036,9252200.0
2008-01-09 10:30:00,70.1,70.39,69.9,70.25,8462300.0,55.1036,55.3316,54.9464,55.2215,8462300.0
2008-01-09 11:00:00,70.26,70.38,69.97,70.0,7229200.0,55.2294,55.3237,55.0014,55.025,7229200.0
2008-01-09 11:30:00,70.0,70.0,69.43,69.6,7498200.0,55.025,55.025,54.5769,54.7106,7498200.0
2008-01-09 12:00:00,69.61,69.92,69.45,69.82,4598600.0,54.7184,54.9621,54.5927,54.8835,4598600.0
2008-01-09 12:30:00,69.81,69.83,69.44,69.74,2984600.0,54.8756,54.8914,54.5848,54.8206,2984600.0
2008-01-09 13:00:00,69.74,69.85,69.32,69.46,4066700.0,54.8206,54.9071,54.4905,54.6005,4066700.0
2008-01-09 13:30:00,69.46,69.51,68.97,69.06,5626800.0,54.6005,54.6398,54.2153,54.2861,5626800.0
2008-01-09 14:00:00,69.07,69.11,68.62,69.06,11365800.0,54.2939,54.3254,53.9402,54.2861,11365800.0
2008-01-09 14:30:00,69.06,69.96,68.95,69.86,13375900.0,54.2861,54.9935,54.1996,54.9149,13375900.0
2008-01-09 15:00:00,69.87,70.54,69.77,70.35,18816100.0,54.9228,55.4495,54.8442,55.3001,18816100.0
2008-01-09 15:30:00,70.35,70.97,70.07,70.95,16196500.0,55.3001,55.7875,55.08,55.7718,16196500.0
2008-01-09 16:00:00,70.95,71.02,70.63,70.73,2720200.0,55.7718,55.8268,55.5202,55.5988,2720200.0
2008-01-10 09:30:00,70.12,70.58,69.86,70.47,9510400.0,55.1193,55.4809,54.9149,55.3944,9510400.0
2008-01-10 10:00:00,70.47,70.88,70.41,70.48,7024800.0,55.3944,55.7167,55.3473,55.4023,7024800.0
2008-01-10 10:30:00,70.47,70.88,70.34,70.44,5335900.0,55.3944,55.7167,55.2923,55.3709,5335900.0
2008-01-10 11:00:00,70.43,70.57,70.1,70.43,4715300.0,55.363,55.4731,55.1036,55.363,4715300.0
2008-01-10 11:30:00,70.44,70.64,70.21,70.6,2623000.0,55.3709,55.5281,55.1901,55.4966,2623000.0
2008-01-10 12:00:00,70.6,71.88,70.41,71.23,19083400.0,55.4966,56.5028,55.3473,55.9919,19083400.0
2008-01-10 12:30:00,71.23,71.8,70.75,71.61,21477800.0,55.9919,56.4399,55.6145,56.2906,21477800.0
2008-01-10 13:00:00,71.61,71.73,71.22,71.32,9375000.0,56.2906,56.3849,55.984,56.0626,9375000.0
2008-01-10 13:30:00,71.32,71.43,70.62,70.99,9964000.0,56.0626,56.1491,55.5124,55.8032,9964000.0
2008-01-10 14:00:00,70.99,71.42,70.67,71.2,7906600.0,55.8032,56.1412,55.5517,55.9683,7906600.0
2008-01-10 14:30:00,71.2,72.11,71.17,72.02,13715200.0,55.9683,56.6836,55.9447,56.6129,13715200.0
2008-01-10 15:00:00,72.03,72.32,71.88,72.1,11878800.0,56.6207,56.8487,56.5028,56.6757,11878800.0
2008-01-10 15:30:00,72.1,72.31,71.47,71.71,18110900.0,56.6757,56.8408,56.1805,56.3692,18110900.0
2008-01-10 16:00:00,71.71,71.94,71.54,71.54,3201200.0,56.3692,56.55,56.2355,56.2355,3201200.0
2008-01-11 09:30:00,71.28,71.3,70.8,71.0,8395500.0,56.0312,56.0469,55.6538,55.8111,8395500.0
2008-01-11 10:00:00,70.99,71.01,70.62,70.83,11236900.0,55.8032,55.8189,55.5124,55.6774,11236900.0
2008-01-11 10:30:00,70.82,71.34,70.67,71.07,7475400.0,55.6696,56.0783,55.5517,55.8661,7475400.0
2008-01-11 11:00:00,71.07,71.2,70.77,70.98,5313500.0,55.8661,55.9683,55.6303,55.7953,5313500.0
2008-01-11 11:30:00,70.98,71.38,70.97,71.16,7173200.0,55.7953,56.1098,55.7875,55.9368,7173200.0
2008-01-11 12:00:00,71.15,71.2,70.74,70.92,6466700.0,55.929,55.9683,55.6067,55.7482,6466700.0
2008-01-11 12:30:00,70.91,71.4,70.79,71.39,6265800.0,55.7403,56.1255,55.646,56.1176,6265800.0
2008-01-11 13:00:00,71.38,71.5,70.66,70.98,7580000.0,56.1098,56.2041,55.5438,55.7953,7580000.0
2008-01-11 13:30:00,70.99,71.09,70.66,70.68,5728500.0,55.8032,55.8818,55.5438,55.5595,5728500.0
2008-01-11 14:00:00,70.67,71.09,70.66,70.92,4419700.0,55.5517,55.8818,55.5438,55.7482,4419700.0
2008-01-11 14:30:00,70.9,70.95,70.29,70.56,7956600.0,55.7325,55.7718,55.253,55.4652,7956600.0
2008-01-11 15:00:00,70.57,70.57,69.91,70.28,15535100.0,55.4731,55.4731,54.9542,55.2451,15535100.0
2008-01-11 15:30:00,70.27,70.55,70.13,70.2,11632000.0,55.2372,55.4573,55.1272,55.1822,11632000.0
2008-01-11 16:00:00,70.19,70.38,70.17,70.27,1872000.0,55.1743,55.3237,55.1586,55.2372,1872000.0
2008-01-14 09:30:00,71.0,71.04,70.3,70.46,8548800.0,55.8111,55.8425,55.2608,55.3866,8548800.0
2008-01-14 10:00:00,70.45,70.67,70.34,70.57,7330300.0,55.3787,55.5517,55.2923,55.4731,7330300.0
2008-01-14 10:30:00,70.57,70.81,70.51,70.74,3330300.0,55.4731,55.6617,55.4259,55.6067,3330300.0
2008-01-14 11:00:00,70.77,70.96,70.67,70.76,3860500.0,55.6303,55.7796,55.5517,55.6224,3860500.0
2008-01-14 11:30:00,70.75,70.78,70.54,70.59,1896900.0,55.6145,55.6381,55.4495,55.4888,1896900.0
2008-01-14 12:00:00,70.59,70.64,70.29,70.29,2309300.0,55.4888,55.5281,55.253,55.253,2309300.0
2008-01-14 12:30:00,70.28,70.51,70.26,70.4,1837300.0,55.2451,55.4259,55.2294,55.3394,1837300.0
2008-01-14 13:00:00,70.4,70.6,70.4,70.41,1908100.0,55.3394,55.4966,55.3394,55.3473,1908100.0
2008-01-14 13:30:00,70.41,70.91,70.37,70.85,5385500.0,55.3473,55.7403,55.3158,55.6932,5385500.0
2008-01-14 14:00:00,70.85,70.91,70.61,70.8,3839500.0,55.6932,55.7403,55.5045,55.6538,3839500.0
2008-01-14 14:30:00,70.8,71.18,70.8,71.07,7623300.0,55.6538,55.9526,55.6538,55.8661,7623300.0
2008-01-14 15:00:00,71.07,71.17,70.71,70.83,6602900.0,55.8661,55.9447,55.5831,55.6774,6602900.0
2008-01-14 15:30:00,70.83,71.19,70.75,70.97,11857500.0,55.6774,55.9604,55.6145,55.7875,11857500.0
2008-01-14 16:00:00,70.97,70.99,70.73,70.76,1049100.0,55.7875,55.8032,55.5988,55.6224,1049100.0
2008-01-15 09:30:00,69.88,70.16,69.84,69.98,6505600.0,54.9307,55.1508,54.8992,55.0093,6505600.0
2008-01-15 10:00:00,69.98,70.07,69.32,69.44,9442900.0,55.0093,55.08,54.4905,54.5848,9442900.0
2008-01-15 10:30:00,69.44,69.57,69.09,69.32,12395600.0,54.5848,54.687,54.3097,54.4905,12395600.0
2008-01-15 11:00:00,69.33,70.05,69.28,69.38,5184400.0,54.4983,55.0643,54.459,54.5376,5184400.0
2008-01-15 11:30:00,69.37,69.43,69.07,69.27,5458600.0,54.5298,54.5769,54.2939,54.4512,5458600.0
2008-01-15 12:00:00,69.28,69.49,69.17,69.41,2526500.0,54.459,54.6241,54.3726,54.5612,2526500.0
2008-01-15 12:30:00,69.41,69.5,69.21,69.43,3517900.0,54.5612,54.632,54.404,54.5769,3517900.0
2008-01-15 13:00:00,69.43,69.97,69.36,69.57,7594400.0,54.5769,55.0014,54.5219,54.687,7594400.0
2008-01-15 13:30:00,69.57,69.6,69.29,69.42,2779000.0,54.687,54.7106,54.4669,54.5691,2779000.0
2008-01-15 14:00:00,69.42,69.75,69.32,69.66,3985800.0,54.5691,54.8285,54.4905,54.7577,3985800.0
2008-01-15 14:30:00,69.66,69.76,69.42,69.5,5757200.0,54.7577,54.8363,54.5691,54.632,5757200.0
2008-01-15 15:00:00,69.52,69.95,69.25,69.82,8321700.0,54.6477,54.9857,54.4354,54.8835,8321700.0
2008-01-15 15:30:00,69.82,69.94,69.39,69.49,11803300.0,54.8835,54.9778,54.5455,54.6241,11803300.0
2008-01-15 16:00:00,69.51,69.64,69.47,69.64,995200.0,54.6398,54.742,54.6084,54.742,995200.0
2008-01-16 09:30:00,69.23,70.14,69.1,69.37,16804700.0,54.4197,55.135,54.3175,54.5298,16804700.0
2008-01-16 10:00:00,69.38,69.5,68.93,68.97,7066300.0,54.5376,54.632,54.1839,54.2153,7066300.0
2008-01-16 10:30:00,68.96,69.31,68.72,68.89,9800000.0,54.2075,54.4826,54.0188,54.1525,9800000.0
2008-01-16 11:00:00,68.89,69.63,68.88,69.62,12337600.0,54.1525,54.7341,54.1446,54.7263,12337600.0
2008-01-16 11:30:00,69.63,70.06,69.26,69.93,11719200.0,54.7341,55.0722,54.4433,54.97,11719200.0
2008-01-16 12:00:00,69.93,70.29,69.77,69.92,6200300.0,54.97,55.253,54.8442,54.9621,6200300.0
2008-01-16 12:30:00,69.92,70.19,69.5,70.07,8412700.0,54.9621,55.1743,54.632,55.08,8412700.0
2008-01-16 13:00:00,70.07,70.2,69.72,69.74,4339600.0,55.08,55.1822,54.8049,54.8206,4339600.0
2008-01-16 13:30:00,69.73,69.98,69.65,69.78,4403700.0,54.8128,55.0093,54.7499,54.8521,4403700.0
2008-01-16 14:00:00,69.77,70.35,69.61,70.34,9616900.0,54.8442,55.3001,54.7184,55.2923,9616900.0
2008-01-16 14:30:00,70.34,70.71,70.15,70.22,15990700.0,55.2923,55.5831,55.1429,55.1979,15990700.0
2008-01-16 15:00:00,70.22,70.59,70.15,70.4,9351100.0,55.1979,55.4888,55.1429,55.3394,9351100.0
2008-01-16 15:30:00,70.41,70.5,69.59,69.59,10359700.0,55.3473,55.418,54.7027,54.7027,10359700.0
2008-01-16 16:00:00,69.59,69.73,69.57,69.58,1077700.0,54.7027,54.8128,54.687,54.6948,1077700.0
2008-01-17 09:30:00,69.93,70.1,69.74,70.0,5970700.0,54.97,55.1036,54.8206,55.025,5970700.0
2008-01-17 10:00:00,69.98,69.99,68.81,68.99,18130300.0,55.0093,55.0171,54.0896,54.2311,18130300.0
2008-01-17 10:30:00,68.99,69.21,68.41,69.01,9994000.0,54.2311,54.404,53.7751,54.2468,9994000.0
2008-01-17 11:00:00,69.02,69.39,68.87,69.0,8492800.0,54.2546,54.5455,54.1367,54.2389,8492800.0
2008-01-17 11:30:00,69.0,69.09,68.37,68.48,8821900.0,54.2389,54.3097,53.7437,53.8302,8821900.0
2008-01-17 12:00:00,68.48,68.52,68.03,68.5,7867800.0,53.8302,53.8616,53.4764,53.8459,7867800.0
2008-01-17 12:30:00,68.5,68.61,68.36,68.42,5382700.0,53.8459,53.9324,53.7358,53.783,5382700.0
2008-01-17 13:00:00,68.42,68.92,68.29,68.78,5833900.0,53.783,54.176,53.6808,54.066,5833900.0
2008-01-17 13:30:00,68.78,69.1,68.64,68.73,5792200.0,54.066,54.3175,53.9559,54.0267,5792200.0
2008-01-17 14:00:00,68.73,68.8,68.08,68.1,7602600.0,54.0267,54.0817,53.5157,53.5315,7602600.0
2008-01-17 14:30:00,68.1,68.47,67.87,68.31,8975200.0,53.5315,53.8223,53.3507,53.6965,8975200.0
2008-01-17 15:00:00,68.3,69.3,67.82,67.82,8059400.0,53.6887,54.4747,53.3114,53.3114,8059400.0
2008-01-17 15:30:00,67.83,68.06,67.68,67.84,11744700.0,53.3192,53.5,53.2013,53.3271,11744700.0
2008-01-17 16:00:00,67.85,68.01,67.78,67.9,1791200.0,53.3349,53.4607,53.2799,53.3742,1791200.0
2008-01-18 09:30:00,68.15,68.33,67.6,67.67,12368200.0,53.5708,53.7123,53.1384,53.1934,12368200.0
2008-01-18 10:00:00,67.67,68.81,67.57,68.28,13374900.0,53.1934,54.0896,53.1148,53.6729,13374900.0
2008-01-18 10:30:00,68.29,68.33,67.46,67.75,6910400.0,53.6808,53.7123,53.0284,53.2563,6910400.0
2008-01-18 11:00:00,67.76,67.85,66.57,66.98,11343600.0,53.2642,53.3349,52.3288,52.6511,11343600.0
2008-01-18 11:30:00,66.98,67.19,66.29,66.56,13185900.0,52.6511,52.8161,52.1087,52.3209,13185900.0
2008-01-18 12:00:00,66.57,67.16,66.51,67.14,8430700.0,52.3288,52.7925,52.2816,52.7768,8430700.0
2008-01-18 12:30:00,67.15,67.39,67.0,67.11,5502900.0,52.7847,52.9733,52.6668,52.7532,5502900.0
2008-01-18 13:00:00,67.11,67.53,66.93,67.04,6003000.0,52.7532,53.0834,52.6118,52.6982,6003000.0
2008-01-18 13:30:00,67.04,67.39,66.81,67.06,5531900.0,52.6982,52.9733,52.5174,52.7139,5531900.0
2008-01-18 14:00:00,67.06,67.26,66.72,66.76,7059900.0,52.7139,52.8712,52.4467,52.4781,7059900.0
2008-01-18 14:30:00,66.77,67.02,66.49,66.94,7555000.0,52.486,52.6825,52.2659,52.6196,7555000.0
2008-01-18 15:00:00,66.94,67.15,66.61,66.79,7907700.0,52.6196,52.7847,52.3602,52.5017,7907700.0
2008-01-18 15:30:00,66.79,67.25,66.79,67.17,12433000.0,52.5017,52.8633,52.5017,52.8004,12433000.0
2008-01-18 16:00:00,67.17,67.26,66.86,66.99,5005700.0,52.8004,52.8712,52.5567,52.6589,5005700.0
2008-01-22 09:30:00,64.44,66.76,64.19,65.81,23030300.0,50.6544,52.4781,50.4579,51.7314,23030300.0
2008-01-22 10:00:00,65.81,66.84,65.07,66.69,15393700.0,51.7314,52.541,51.1497,52.4231,15393700.0
2008-01-22 10:30:00,66.68,67.21,66.29,66.93,14476700.0,52.4152,52.8319,52.1087,52.6118,14476700.0
2008-01-22 11:00:00,66.94,68.13,66.92,67.23,13800200.0,52.6196,53.555,52.6039,52.8476,13800200.0
2008-01-22 11:30:00,67.23,67.23,66.61,66.89,6128800.0,52.8476,52.8476,52.3602,52.5803,6128800.0
2008-01-22 12:00:00,66.89,67.62,66.83,67.24,6169300.0,52.5803,53.1541,52.5331,52.8554,6169300.0
2008-01-22 12:30:00,67.23,67.35,66.86,67.15,3836600.0,52.8476,52.9419,52.5567,52.7847,3836600.0
2008-01-22 13:00:00,67.15,67.69,67.0,67.15,12126200.0,52.7847,53.2092,52.6668,52.7847,12126200.0
2008-01-22 13:30:00,67.15,67.3,66.81,67.05,5958700.0,52.7847,52.9026,52.5174,52.7061,5958700.0
2008-01-22 14:00:00,67.04,67.58,66.67,66.87,4938400.0,52.6982,53.1227,52.4074,52.5646,4938400.0
2008-01-22 14:30:00,66.87,67.16,66.59,66.95,4029200.0,52.5646,52.7925,52.3445,52.6275,4029200.0
2008-01-22 15:00:00,66.95,67.35,66.86,67.08,7245300.0,52.6275,52.9419,52.5567,52.7297,7245300.0
2008-01-22 15:30:00,67.08,67.75,66.74,66.95,8875400.0,52.7297,53.2563,52.4624,52.6275,8875400.0
2008-01-22 16:00:00,66.95,67.3,66.48,66.73,2387100.0,52.6275,52.9026,52.258,52.4545,2387100.0
2008-01-23 09:30:00,65.35,66.51,65.18,66.45,14940200.0,51.3698,52.2816,51.2361,52.2344,14940200.0
2008-01-23 10:00:00,66.45,67.35,66.03,66.67,14302800.0,52.2344,52.9419,51.9043,52.4074,14302800.0
2008-01-23 10:30:00,66.67,66.87,66.22,66.62,9931800.0,52.4074,52.5646,52.0536,52.3681,9931800.0
2008-01-23 11:00:00,66.62,66.74,66.27,66.39,6470400.0,52.3681,52.4624,52.0929,52.1873,6470400.0
2008-01-23 11:30:00,66.39,66.4,65.89,65.98,7908200.0,52.1873,52.1951,51.7942,51.865,7908200.0
2008-01-23 12:00:00,65.97,66.42,65.69,66.07,10269700.0,51.8571,52.2109,51.637,51.9357,10269700.0
2008-01-23 12:30:00,66.07,66.1,65.09,65.49,10831100.0,51.9357,51.9593,51.1654,51.4798,10831100.0
2008-01-23 13:00:00,65.5,65.98,65.41,65.8,6399300.0,51.4877,51.865,51.4169,51.7235,6399300.0
2008-01-23 13:30:00,65.81,66.34,65.58,66.13,8327900.0,51.7314,52.148,51.5506,51.9829,8327900.0
2008-01-23 14:00:00,66.12,67.21,65.95,67.13,10878800.0,51.975,52.8319,51.8414,52.769,10878800.0
2008-01-23 14:30:00,67.14,67.22,66.54,66.91,7918900.0,52.7768,52.8397,52.3052,52.596,7918900.0
2008-01-23 15:00:00,66.91,68.55,66.86,68.5,30959500.0,52.596,53.8852,52.5567,53.8459,30959500.0
2008-01-23 15:30:00,68.49,69.14,68.49,69.09,13914400.0,53.838,54.349,53.838,54.3097,13914400.0
2008-01-23 16:00:00,69.08,69.22,67.1,69.05,5291000.0,54.3018,54.4119,52.7454,54.2782,5291000.0
2008-01-24 09:30:00,69.4,70.23,69.32,69.87,15973500.0,54.5533,55.2058,54.4905,54.9228,15973500.0
2008-01-24 10:00:00,69.87,70.14,68.91,69.26,17531400.0,54.9228,55.135,54.1682,54.4433,17531400.0
2008-01-24 10:30:00,69.26,69.47,68.96,69.19,6019100.0,54.4433,54.6084,54.2075,54.3883,6019100.0
2008-01-24 11:00:00,69.2,69.24,68.83,69.09,6540200.0,54.3961,54.4276,54.1053,54.3097,6540200.0
2008-01-24 11:30:00,69.09,69.4,68.95,69.12,6416000.0,54.3097,54.5533,54.1996,54.3332,6416000.0
2008-01-24 12:00:00,69.1,69.2,68.53,68.57,6496000.0,54.3175,54.3961,53.8695,53.9009,6496000.0
2008-01-24 12:30:00,68.57,68.84,68.28,68.84,5546700.0,53.9009,54.1131,53.6729,54.1131,5546700.0
2008-01-24 13:00:00,68.84,68.85,68.43,68.56,5034500.0,54.1131,54.121,53.7909,53.893,5034500.0
2008-01-24 13:30:00,68.57,69.24,68.47,69.0,5261500.0,53.9009,54.4276,53.8223,54.2389,5261500.0
2008-01-24 14:00:00,69.01,69.47,68.9,69.4,4069300.0,54.2468,54.6084,54.1603,54.5533,4069300.0
2008-01-24 14:30:00,69.4,69.65,68.83,69.01,5985100.0,54.5533,54.7499,54.1053,54.2468,5985100.0
2008-01-24 15:00:00,69.02,69.18,68.8,68.95,4349800.0,54.2546,54.3804,54.0817,54.1996,4349800.0
2008-01-24 15:30:00,68.95,69.28,68.93,69.03,8684400.0,54.1996,54.459,54.1839,54.2625,8684400.0
2008-01-24 16:00:00,69.03,69.05,68.89,68.93,897700.0,54.2625,54.2782,54.1525,54.1839,897700.0
2008-01-25 09:30:00,70.04,70.22,69.74,69.81,7134500.0,55.0564,55.1979,54.8206,54.8756,7134500.0
2008-01-25 10:00:00,69.82,69.83,69.61,69.67,6311600.0,54.8835,54.8914,54.7184,54.7656,6311600.0
2008-01-25 10:30:00,69.67,69.72,69.29,69.43,8647400.0,54.7656,54.8049,54.4669,54.5769,8647400.0
2008-01-25 11:00:00,69.44,69.61,69.25,69.44,6824300.0,54.5848,54.7184,54.4354,54.5848,6824300.0
2008-01-25 11:30:00,69.45,69.88,69.42,69.88,3522700.0,54.5927,54.9307,54.5691,54.9307,3522700.0
2008-01-25 12:00:00,69.89,69.93,69.7,69.83,3951800.0,54.9385,54.97,54.7892,54.8914,3951800.0
2008-01-25 12:30:00,69.82,69.83,68.92,69.14,8590900.0,54.8835,54.8914,54.176,54.349,8590900.0
2008-01-25 13:00:00,69.15,69.3,68.78,68.83,4849200.0,54.3568,54.4747,54.066,54.1053,4849200.0
2008-01-25 13:30:00,68.83,68.95,68.29,68.57,8272600.0,54.1053,54.1996,53.6808,53.9009,8272600.0
2008-01-25 14:00:00,68.57,68.81,68.42,68.47,6180300.0,53.9009,54.0896,53.783,53.8223,6180300.0
2008-01-25 14:30:00,68.47,68.67,68.08,68.33,5527600.0,53.8223,53.9795,53.5157,53.7123,5527600.0
2008-01-25 15:00:00,68.33,68.78,68.18,68.65,4369100.0,53.7123,54.066,53.5943,53.9638,4369100.0
2008-01-25 15:30:00,68.66,68.78,68.25,68.54,6797900.0,53.9717,54.066,53.6494,53.8773,6797900.0
2008-01-25 16:00:00,68.54,68.57,68.37,68.48,3678400.0,53.8773,53.9009,53.7437,53.8302,3678400.0
2008-01-28 09:30:00,68.48,68.55,67.72,68.18,9116100.0,53.8302,53.8852,53.2327,53.5943,9116100.0
2008-01-28 10:00:00,68.19,68.58,67.71,68.54,7312700.0,53.6022,53.9088,53.2249,53.8773,7312700.0
2008-01-28 10:30:00,68.53,69.11,68.29,68.96,5252700.0,53.8695,54.3254,53.6808,54.2075,5252700.0
2008-01-28 11:00:00,68.94,69.26,68.85,69.15,3640200.0,54.1918,54.4433,54.121,54.3568,3640200.0
2008-01-28 11:30:00,69.15,69.41,69.07,69.1,3222700.0,54.3568,54.5612,54.2939,54.3175,3222700.0
2008-01-28 12:00:00,69.1,69.22,68.91,69.08,2058500.0,54.3175,54.4119,54.1682,54.3018,2058500.0
2008-01-28 12:30:00,69.08,69.28,68.92,69.09,2487800.0,54.3018,54.459,54.176,54.3097,2487800.0
2008-01-28 13:00:00,69.1,69.51,69.09,69.49,3948500.0,54.3175,54.6398,54.3097,54.6241,3948500.0
2008-01-28 13:30:00,69.5,69.65,69.29,69.36,5041800.0,54.632,54.7499,54.4669,54.5219,5041800.0
2008-01-28 14:00:00,69.36,69.75,69.35,69.6,6746700.0,54.5219,54.8285,54.514,54.7106,6746700.0
2008-01-28 14:30:00,69.6,69.97,69.41,69.45,7914200.0,54.7106,55.0014,54.5612,54.5927,7914200.0
2008-01-28 15:00:00,69.45,69.59,69.04,69.29,5989400.0,54.5927,54.7027,54.2704,54.4669,5989400.0
2008-01-28 15:30:00,69.28,69.95,69.26,69.93,7367900.0,54.459,54.9857,54.4433,54.97,7367900.0
2008-01-29 09:30:00,70.32,70.37,69.24,69.33,14285000.0,55.2765,55.3158,54.4276,54.4983,14285000.0
2008-01-29 10:00:00,69.33,69.96,69.12,69.86,10651200.0,54.4983,54.9935,54.3332,54.9149,10651200.0
2008-01-29 10:30:00,69.88,69.91,69.5,69.77,5119400.0,54.9307,54.9542,54.632,54.8442,5119400.0
2008-01-29 11:00:00,69.77,70.22,69.75,70.1,4268800.0,54.8442,55.1979,54.8285,55.1036,4268800.0
2008-01-29 11:30:00,70.1,70.25,70.01,70.1,3243700.0,55.1036,55.2215,55.0329,55.1036,3243700.0
2008-01-29 12:00:00,70.1,70.11,69.52,69.72,6170300.0,55.1036,55.1115,54.6477,54.8049,6170300.0
2008-01-29 12:30:00,69.72,69.92,69.62,69.8,2799200.0,54.8049,54.9621,54.7263,54.8678,2799200.0
2008-01-29 13:00:00,69.81,70.06,69.71,70.02,1843200.0,54.8756,55.0722,54.797,55.0407,1843200.0
2008-01-29 13:30:00,70.02,70.09,69.88,69.91,2743200.0,55.0407,55.0957,54.9307,54.9542,2743200.0
2008-01-29 14:00:00,69.92,70.15,69.81,70.11,2597200.0,54.9621,55.1429,54.8756,55.1115,2597200.0
2008-01-29 14:30:00,70.12,70.14,69.87,70.08,2931200.0,55.1193,55.135,54.9228,55.0879,2931200.0
2008-01-29 15:00:00,70.08,70.36,70.06,70.21,3038800.0,55.0879,55.308,55.0722,55.1901,3038800.0
2008-01-29 15:30:00,70.22,70.34,70.04,70.3,6978500.0,55.1979,55.2923,55.0564,55.2608,6978500.0
2008-01-29 16:00:00,70.27,70.32,70.1,70.25,936600.0,55.2372,55.2765,55.1036,55.2215,936600.0
2008-01-30 09:30:00,69.73,69.98,69.53,69.89,4948200.0,54.8128,55.0093,54.6555,54.9385,4948200.0
2008-01-30 10:00:00,69.9,70.39,69.77,70.16,4889600.0,54.9464,55.3316,54.8442,55.1508,4889600.0
2008-01-30 10:30:00,70.17,70.25,70.06,70.17,2276200.0,55.1586,55.2215,55.0722,55.1586,2276200.0
2008-01-30 11:00:00,70.19,70.23,69.75,69.77,3565900.0,55.1743,55.2058,54.8285,54.8442,3565900.0
2008-01-30 11:30:00,69.77,69.81,69.38,69.62,5473000.0,54.8442,54.8756,54.5376,54.7263,5473000.0
2008-01-30 12:00:00,69.62,69.69,69.55,69.61,2167000.0,54.7263,54.7813,54.6713,54.7184,2167000.0
2008-01-30 12:30:00,69.61,69.67,69.52,69.62,1502000.0,54.7184,54.7656,54.6477,54.7263,1502000.0
2008-01-30 13:00:00,69.62,69.9,69.59,69.79,4209100.0,54.7263,54.9464,54.7027,54.8599,4209100.0
2008-01-30 13:30:00,69.8,69.88,69.55,69.68,2428900.0,54.8678,54.9307,54.6713,54.7734,2428900.0
2008-01-30 14:00:00,69.68,71.2,69.6,70.87,16585300.0,54.7734,55.9683,54.7106,55.7089,16585300.0
2008-01-30 14:30:00,71.07,71.15,69.69,70.95,21268600.0,55.8661,55.929,54.7813,55.7718,21268600.0
2008-01-30 15:00:00,70.95,71.4,70.29,70.72,16857500.0,55.7718,56.1255,55.253,55.591,16857500.0
2008-01-30 15:30:00,70.71,70.82,69.1,69.28,22308100.0,55.5831,55.6696,54.3175,54.459,22308100.0
2008-01-30 16:00:00,69.28,69.8,68.82,68.84,3383400.0,54.459,54.8678,54.0974,54.1131,3383400.0
2008-01-31 09:30:00,68.16,69.25,68.0,69.1,13518500.0,53.5786,54.4354,53.4528,54.3175,13518500.0
2008-01-31 10:00:00,69.1,69.47,68.81,69.37,8878900.0,54.3175,54.6084,54.0896,54.5298,8878900.0
2008-01-31 10:30:00,69.38,69.62,68.96,69.6,6683700.0,54.5376,54.7263,54.2075,54.7106,6683700.0
2008-01-31 11:00:00,69.58,70.36,69.49,70.21,8150500.0,54.6948,55.308,54.6241,55.1901,8150500.0
2008-01-31 11:30:00,70.2,70.8,69.95,70.41,7652700.0,55.1822,55.6538,54.9857,55.3473,7652700.0
2008-01-31 12:00:00,70.41,70.45,69.87,70.15,6426100.0,55.3473,55.3787,54.9228,55.1429,6426100.0
2008-01-31 12:30:00,70.15,70.7,69.88,70.18,3589600.0,55.1429,55.5752,54.9307,55.1665,3589600.0
2008-01-31 13:00:00,70.18,70.43,70.03,70.4,5433900.0,55.1665,55.363,55.0486,55.3394,5433900.0
2008-01-31 13:30:00,70.4,70.76,70.36,70.47,4451600.0,55.3394,55.6224,55.308,55.3944,4451600.0
2008-01-31 14:00:00,70.49,70.96,70.44,70.75,5128500.0,55.4102,55.7796,55.3709,55.6145,5128500.0
2008-01-31 14:30:00,70.74,71.13,70.65,71.1,6274900.0,55.6067,55.9133,55.5359,55.8897,6274900.0
2008-01-31 15:00:00,71.09,71.37,70.8,71.3,10043100.0,55.8818,56.1019,55.6538,56.0469,10043100.0
2008-01-31 15:30:00,71.3,71.56,69.9,70.97,11543600.0,56.0469,56.2513,54.9464,55.7875,11543600.0
2008-01-31 16:00:00,70.97,71.25,70.15,70.82,7111500.0,55.7875,56.0076,55.1429,55.6696,7111500.0
2008-02-01 09:30:00,71.32,72.1,71.23,71.8,12638700.0,56.0626,56.6757,55.9919,56.4399,12638700.0
2008-02-01 10:00:00,71.8,72.75,71.67,71.92,14041400.0,56.4399,57.1867,56.3377,56.5342,14041400.0
2008-02-01 10:30:00,71.92,71.92,71.0,71.37,13788000.0,56.5342,56.5342,55.8111,56.1019,13788000.0
2008-02-01 11:00:00,71.36,71.75,71.2,71.57,4567700.0,56.094,56.4006,55.9683,56.2591,4567700.0
2008-02-01 11:30:00,71.57,71.84,71.5,71.69,2803500.0,56.2591,56.4714,56.2041,56.3535,2803500.0
2008-02-01 12:00:00,71.68,71.85,71.4,71.58,4100000.0,56.3456,56.4792,56.1255,56.267,4100000.0
2008-02-01 12:30:00,71.58,71.61,71.4,71.41,1767100.0,56.267,56.2906,56.1255,56.1334,1767100.0
2008-02-01 13:00:00,71.41,71.94,71.39,71.85,2546800.0,56.1334,56.55,56.1176,56.4792,2546800.0
2008-02-01 13:30:00,71.86,72.1,71.75,71.87,3777800.0,56.4871,56.6757,56.4006,56.4949,3777800.0
2008-02-01 14:00:00,71.87,72.19,71.81,72.14,3331200.0,56.4949,56.7465,56.4478,56.7072,3331200.0
2008-02-01 14:30:00,72.14,72.49,72.1,72.36,5848900.0,56.7072,56.9823,56.6757,56.8801,5848900.0
2008-02-01 15:00:00,72.36,72.63,72.29,72.57,5502700.0,56.8801,57.0924,56.8251,57.0452,5502700.0
2008-02-01 15:30:00,72.59,72.88,72.36,72.61,9720900.0,57.0609,57.2889,56.8801,57.0766,9720900.0
2008-02-01 16:00:00,72.62,72.85,72.6,72.83,1933400.0,57.0845,57.2653,57.0688,57.2496,1933400.0
2008-02-04 09:30:00,72.54,72.59,71.85,71.95,7644800.0,57.0216,57.0609,56.4792,56.5578,7644800.0
2008-02-04 10:00:00,71.94,72.04,71.68,71.99,4050600.0,56.55,56.6286,56.3456,56.5893,4050600.0
2008-02-04 10:30:00,71.97,72.32,71.82,72.17,4671400.0,56.5736,56.8487,56.4556,56.7308,4671400.0
2008-02-04 11:00:00,72.17,72.46,72.07,72.44,4596100.0,56.7308,56.9587,56.6522,56.943,4596100.0
2008-02-04 11:30:00,72.44,72.6,72.28,72.29,3273000.0,56.943,57.0688,56.8172,56.8251,3273000.0
2008-02-04 12:00:00,72.29,72.32,72.11,72.14,1855200.0,56.8251,56.8487,56.6836,56.7072,1855200.0
2008-02-04 12:30:00,72.15,72.38,72.11,72.25,1413000.0,56.715,56.8958,56.6836,56.7937,1413000.0
2008-02-04 13:00:00,72.25,72.31,71.99,72.17,3796700.0,56.7937,56.8408,56.5893,56.7308,3796700.0
2008-02-04 13:30:00,72.17,72.35,72.17,72.34,1338900.0,56.7308,56.8723,56.7308,56.8644,1338900.0
2008-02-04 14:00:00,72.34,72.35,72.13,72.23,2250700.0,56.8644,56.8723,56.6993,56.7779,2250700.0
2008-02-04 14:30:00,72.22,72.22,71.93,72.07,3364300.0,56.7701,56.7701,56.5421,56.6522,3364300.0
2008-02-04 15:00:00,72.07,72.19,71.96,72.12,3616800.0,56.6522,56.7465,56.5657,56.6915,3616800.0
2008-02-04 15:30:00,72.1,72.18,71.96,71.97,3727400.0,56.6757,56.7386,56.5657,56.5736,3727400.0
2008-02-05 09:30:00,70.6,71.37,70.6,71.23,17644700.0,55.4966,56.1019,55.4966,55.9919,17644700.0
2008-02-05 10:00:00,71.22,71.48,71.01,71.48,5615800.0,55.984,56.1884,55.8189,56.1884,5615800.0
2008-02-05 10:30:00,71.48,71.57,71.09,71.17,7938700.0,56.1884,56.2591,55.8818,55.9447,7938700.0
2008-02-05 11:00:00,71.16,71.17,70.75,70.92,8577500.0,55.9368,55.9447,55.6145,55.7482,8577500.0
2008-02-05 11:30:00,70.92,71.38,70.87,71.22,3620600.0,55.7482,56.1098,55.7089,55.984,3620600.0
2008-02-05 12:00:00,71.21,71.26,70.88,70.91,4420000.0,55.9761,56.0154,55.7167,55.7403,4420000.0
2008-02-05 12:30:00,70.92,71.05,70.7,70.88,3685700.0,55.7482,55.8504,55.5752,55.7167,3685700.0
2008-02-05 13:00:00,70.88,71.11,70.56,70.7,6609400.0,55.7167,55.8975,55.4652,55.5752,6609400.0
2008-02-05 13:30:00,70.69,70.8,70.39,70.51,5452500.0,55.5674,55.6538,55.3316,55.4259,5452500.0
2008-02-05 14:00:00,70.51,70.7,70.22,70.63,5436400.0,55.4259,55.5752,55.1979,55.5202,5436400.0
2008-02-05 14:30:00,70.62,70.83,70.41,70.47,4545500.0,55.5124,55.6774,55.3473,55.3944,4545500.0
2008-02-05 15:00:00,70.47,70.48,69.94,69.99,12385500.0,55.3944,55.4023,54.9778,55.0171,12385500.0
2008-02-05 15:30:00,69.99,70.36,69.8,69.91,15847400.0,55.0171,55.308,54.8678,54.9542,15847400.0
2008-02-05 16:00:00,69.91,70.9,69.88,70.3,6030700.0,54.9542,55.7325,54.9307,55.2608,6030700.0
2008-02-06 09:30:00,70.42,70.5,69.55,69.75,12732000.0,55.3551,55.418,54.6713,54.8285,12732000.0
2008-02-06 10:00:00,69.75,70.41,69.75,69.98,10431500.0,54.8285,55.3473,54.8285,55.0093,10431500.0
2008-02-06 10:30:00,69.98,70.53,69.89,70.42,5873100.0,55.0093,55.4416,54.9385,55.3551,5873100.0
2008-02-06 11:00:00,70.39,70.81,70.31,70.72,5156400.0,55.3316,55.6617,55.2687,55.591,5156400.0
2008-02-06 11:30:00,70.73,70.83,70.5,70.8,3592600.0,55.5988,55.6774,55.418,55.6538,3592600.0
2008-02-06 12:00:00,70.8,70.88,70.37,70.42,3126700.0,55.6538,55.7167,55.3158,55.3551,3126700.0
2008-02-06 12:30:00,70.42,70.5,70.19,70.25,2120500.0,55.3551,55.418,55.1743,55.2215,2120500.0
2008-02-06 13:00:00,70.28,70.41,70.18,70.32,2265400.0,55.2451,55.3473,55.1665,55.2765,2265400.0
2008-02-06 13:30:00,70.31,70.34,69.71,69.78,4625800.0,55.2687,55.2923,54.797,54.8521,4625800.0
2008-02-06 14:00:00,69.8,69.97,69.48,69.71,4300600.0,54.8678,55.0014,54.6162,54.797,4300600.0
2008-02-06 14:30:00,69.72,69.91,69.55,69.76,4018700.0,54.8049,54.9542,54.6713,54.8363,4018700.0
2008-02-06 15:00:00,69.76,70.8,69.38,69.62,7593200.0,54.8363,55.6538,54.5376,54.7263,7593200.0
2008-02-06 15:30:00,69.62,69.64,68.84,68.89,16235600.0,54.7263,54.742,54.1131,54.1525,16235600.0
2008-02-06 16:00:00,68.88,69.4,68.88,69.34,6888300.0,54.1446,54.5533,54.1446,54.5062,6888300.0
2008-02-07 09:30:00,68.65,69.4,68.47,68.78,12610800.0,53.9638,54.5533,53.8223,54.066,12610800.0
2008-02-07 10:00:00,68.76,70.1,68.74,69.45,15962700.0,54.0503,55.1036,54.0345,54.5927,15962700.0
2008-02-07 10:30:00,69.44,69.48,68.91,69.05,8636400.0,54.5848,54.6162,54.1682,54.2782,8636400.0
2008-02-07 11:00:00,69.05,69.17,68.7,68.81,5226600.0,54.2782,54.3726,54.0031,54.0896,5226600.0
2008-02-07 11:30:00,68.8,69.16,68.74,69.13,3043800.0,54.0817,54.3647,54.0345,54.3411,3043800.0
2008-02-07 12:00:00,69.13,69.3,69.05,69.29,3100100.0,54.3411,54.4747,54.2782,54.4669,3100100.0
2008-02-07 12:30:00,69.29,69.69,69.27,69.67,6139300.0,54.4669,54.7813,54.4512,54.7656,6139300.0
2008-02-07 13:00:00,69.67,69.68,69.27,69.55,5193700.0,54.7656,54.7734,54.4512,54.6713,5193700.0
2008-02-07 13:30:00,69.56,70.24,69.45,70.19,6297000.0,54.6791,55.2136,54.5927,55.1743,6297000.0
2008-02-07 14:00:00,70.19,70.52,69.74,70.0,13313900.0,55.1743,55.4337,54.8206,55.025,13313900.0
2008-02-07 14:30:00,70.01,70.04,69.44,69.61,6437800.0,55.0329,55.0564,54.5848,54.7184,6437800.0
2008-02-07 15:00:00,69.61,70.07,69.13,69.83,12747800.0,54.7184,55.08,54.3411,54.8914,12747800.0
2008-02-07 15:30:00,69.83,70.05,69.56,70.03,8132600.0,54.8914,55.0643,54.6791,55.0486,8132600.0
2008-02-07 16:00:00,70.02,70.35,70.01,70.31,5210700.0,55.0407,55.3001,55.0329,55.2687,5210700.0
2008-02-08 09:30:00,69.93,70.51,69.66,70.45,7761100.0,54.97,55.4259,54.7577,55.3787,7761100.0
2008-02-08 10:00:00,70.45,70.64,69.91,70.0,12688300.0,55.3787,55.5281,54.9542,55.025,12688300.0
2008-02-08 10:30:00,69.99,70.47,69.8,70.25,5334000.0,55.0171,55.3944,54.8678,55.2215,5334000.0
2008-02-08 11:00:00,70.25,70.63,70.12,70.26,4101400.0,55.2215,55.5202,55.1193,55.2294,4101400.0
2008-02-08 11:30:00,70.27,70.46,69.78,69.79,4086400.0,55.2372,55.3866,54.8521,54.8599,4086400.0
2008-02-08 12:00:00,69.79,69.92,69.37,69.75,7694800.0,54.8599,54.9621,54.5298,54.8285,7694800.0
2008-02-08 12:30:00,69.75,69.8,69.36,69.66,4808900.0,54.8285,54.8678,54.5219,54.7577,4808900.0
2008-02-08 13:00:00,69.66,69.67,69.28,69.44,4140900.0,54.7577,54.7656,54.459,54.5848,4140900.0
2008-02-08 13:30:00,69.44,69.51,69.0,69.42,5163400.0,54.5848,54.6398,54.2389,54.5691,5163400.0
2008-02-08 14:00:00,69.42,69.8,69.28,69.55,4333800.0,54.5691,54.8678,54.459,54.6713,4333800.0
2008-02-08 14:30:00,69.55,69.62,69.38,69.43,3306600.0,54.6713,54.7263,54.5376,54.5769,3306600.0
2008-02-08 15:00:00,69.44,69.56,69.28,69.5,4985000.0,54.5848,54.6791,54.459,54.632,4985000.0
2008-02-08 15:30:00,69.5,70.04,69.45,69.55,10965200.0,54.632,55.0564,54.5927,54.6713,10965200.0
2008-02-08 16:00:00,69.56,69.71,69.51,69.59,824200.0,54.6791,54.797,54.6398,54.7027,824200.0
2008-02-11 09:30:00,69.66,69.7,68.75,69.0,10350400.0,54.7577,54.7892,54.0424,54.2389,10350400.0
2008-02-11 10:00:00,68.99,69.21,68.73,69.17,6693100.0,54.2311,54.404,54.0267,54.3726,6693100.0
2008-02-11 10:30:00,69.17,69.32,69.0,69.29,3996800.0,54.3726,54.4905,54.2389,54.4669,3996800.0
2008-02-11 11:00:00,69.29,69.52,69.27,69.31,5048300.0,54.4669,54.6477,54.4512,54.4826,5048300.0
2008-02-11 11:30:00,69.3,69.39,69.06,69.13,3589400.0,54.4747,54.5455,54.2861,54.3411,3589400.0
2008-02-11 12:00:00,69.14,69.67,69.13,69.38,4055700.0,54.349,54.7656,54.3411,54.5376,4055700.0
2008-02-11 12:30:00,69.38,69.8,69.0,69.72,2854000.0,54.5376,54.8678,54.2389,54.8049,2854000.0
2008-02-11 13:00:00,69.72,69.87,69.62,69.84,2584100.0,54.8049,54.9228,54.7263,54.8992,2584100.0
2008-02-11 13:30:00,69.87,70.14,69.78,69.98,5107100.0,54.9228,55.135,54.8521,55.0093,5107100.0
2008-02-11 14:00:00,69.98,70.2,69.78,69.81,3680200.0,55.0093,55.1822,54.8521,54.8756,3680200.0
2008-02-11 14:30:00,69.81,69.92,69.59,69.66,5565700.0,54.8756,54.9621,54.7027,54.7577,5565700.0
2008-02-11 15:00:00,69.66,70.02,69.49,69.93,6245800.0,54.7577,55.0407,54.6241,54.97,6245800.0
2008-02-11 15:30:00,69.92,69.98,69.5,69.62,8344300.0,54.9621,55.0093,54.632,54.7263,8344300.0
2008-02-12 09:30:00,70.1,70.35,69.79,70.17,6745600.0,55.1036,55.3001,54.8599,55.1586,6745600.0
2008-02-12 10:00:00,70.16,70.7,70.16,70.43,7427400.0,55.1508,55.5752,55.1508,55.363,7427400.0
2008-02-12 10:30:00,70.42,70.92,70.39,70.88,4159000.0,55.3551,55.7482,55.3316,55.7167,4159000.0
2008-02-12 11:00:00,70.88,70.97,70.68,70.76,3926800.0,55.7167,55.7875,55.5595,55.6224,3926800.0
2008-02-12 11:30:00,70.77,70.81,70.61,70.67,2511800.0,55.6303,55.6617,55.5045,55.5517,2511800.0
2008-02-12 12:00:00,70.66,70.76,70.37,70.47,2962900.0,55.5438,55.6224,55.3158,55.3944,2962900.0
2008-02-12 12:30:00,70.47,70.53,70.24,70.51,5000700.0,55.3944,55.4416,55.2136,55.4259,5000700.0
2008-02-12 13:00:00,70.52,70.83,70.52,70.78,2522500.0,55.4337,55.6774,55.4337,55.6381,2522500.0
2008-02-12 13:30:00,70.77,71.05,70.64,71.02,3959400.0,55.6303,55.8504,55.5281,55.8268,3959400.0
2008-02-12 14:00:00,71.01,71.01,70.6,70.74,2697400.0,55.8189,55.8189,55.4966,55.6067,2697400.0
2008-02-12 14:30:00,70.73,70.95,70.4,70.94,5528800.0,55.5988,55.7718,55.3394,55.7639,5528800.0
2008-02-12 15:00:00,70.93,70.94,69.84,70.09,10554800.0,55.756,55.7639,54.8992,55.0957,10554800.0
2008-02-12 15:30:00,70.1,70.31,69.72,70.19,11631600.0,55.1036,55.2687,54.8049,55.1743,11631600.0
2008-02-12 16:00:00,70.19,70.51,70.19,70.41,1072300.0,55.1743,55.4259,55.1743,55.3473,1072300.0
2008-02-13 09:30:00,71.03,71.44,70.94,70.96,13150000.0,55.8346,56.1569,55.7639,55.7796,13150000.0
2008-02-13 10:00:00,70.96,71.31,70.84,71.05,6768900.0,55.7796,56.0547,55.6853,55.8504,6768900.0
2008-02-13 10:30:00,71.06,71.07,70.7,70.94,4048700.0,55.8582,55.8661,55.5752,55.7639,4048700.0
2008-02-13 11:00:00,70.94,71.33,70.9,71.32,4063400.0,55.7639,56.0705,55.7325,56.0626,4063400.0
2008-02-13 11:30:00,71.32,71.38,71.0,71.24,5417000.0,56.0626,56.1098,55.8111,55.9997,5417000.0
2008-02-13 12:00:00,71.23,71.59,71.21,71.37,4164900.0,55.9919,56.2748,55.9761,56.1019,4164900.0
2008-02-13 12:30:00,71.36,71.52,71.26,71.41,3044400.0,56.094,56.2198,56.0154,56.1334,3044400.0
2008-02-13 13:00:00,71.4,71.78,71.32,71.62,4880500.0,56.1255,56.4242,56.0626,56.2984,4880500.0
2008-02-13 13:30:00,71.61,71.77,71.58,71.61,2834800.0,56.2906,56.4163,56.267,56.2906,2834800.0
2008-02-13 14:00:00,71.6,71.67,71.36,71.46,3682600.0,56.2827,56.3377,56.094,56.1727,3682600.0
2008-02-13 14:30:00,71.47,71.83,71.39,71.73,5011200.0,56.1805,56.4635,56.1176,56.3849,5011200.0
2008-02-13 15:00:00,71.73,71.84,71.6,71.76,3447100.0,56.3849,56.4714,56.2827,56.4085,3447100.0
2008-02-13 15:30:00,71.76,71.95,71.61,71.85,8038200.0,56.4085,56.5578,56.2906,56.4792,8038200.0
2008-02-13 16:00:00,71.85,71.94,71.73,71.78,3753500.0,56.4792,56.55,56.3849,56.4242,3753500.0
2008-02-14 09:30:00,72.08,72.18,71.19,71.62,7099500.0,56.66,56.7386,55.9604,56.2984,7099500.0
2008-02-14 10:00:00,71.63,71.87,71.44,71.66,3620200.0,56.3063,56.4949,56.1569,56.3299,3620200.0
2008-02-14 10:30:00,71.66,71.76,71.23,71.28,3374500.0,56.3299,56.4085,55.9919,56.0312,3374500.0
2008-02-14 11:00:00,71.26,71.33,70.84,70.99,6663400.0,56.0154,56.0705,55.6853,55.8032,6663400.0
2008-02-14 11:30:00,70.99,71.01,70.62,70.73,5943100.0,55.8032,55.8189,55.5124,55.5988,5943100.0
2008-02-14 12:00:00,70.73,70.96,70.4,70.77,9341200.0,55.5988,55.7796,55.3394,55.6303,9341200.0
2008-02-14 12:30:00,70.78,70.83,70.61,70.66,4299600.0,55.6381,55.6774,55.5045,55.5438,4299600.0
2008-02-14 13:00:00,70.66,70.72,70.33,70.45,5474000.0,55.5438,55.591,55.2844,55.3787,5474000.0
2008-02-14 13:30:00,70.46,70.65,70.39,70.58,2172400.0,55.3866,55.5359,55.3316,55.4809,2172400.0
2008-02-14 14:00:00,70.59,70.7,70.38,70.43,3750900.0,55.4888,55.5752,55.3237,55.363,3750900.0
2008-02-14 14:30:00,70.43,70.51,70.02,70.31,5427000.0,55.363,55.4259,55.0407,55.2687,5427000.0
2008-02-14 15:00:00,70.31,70.86,70.14,70.71,7439400.0,55.2687,55.701,55.135,55.5831,7439400.0
2008-02-14 15:30:00,70.71,70.74,70.26,70.28,5817100.0,55.5831,55.6067,55.2294,55.2451,5817100.0
2008-02-14 16:00:00,70.27,70.44,70.01,70.31,2095400.0,55.2372,55.3709,55.0329,55.2687,2095400.0
2008-02-15 09:30:00,69.79,70.0,69.3,69.46,9235000.0,54.8599,55.025,54.4747,54.6005,9235000.0
2008-02-15 10:00:00,69.45,69.89,69.36,69.73,5214100.0,54.5927,54.9385,54.5219,54.8128,5214100.0
2008-02-15 10:30:00,69.73,69.95,69.53,69.59,3813800.0,54.8128,54.9857,54.6555,54.7027,3813800.0
2008-02-15 11:00:00,69.59,69.64,69.37,69.48,4086900.0,54.7027,54.742,54.5298,54.6162,4086900.0
2008-02-15 11:30:00,69.47,69.5,69.19,69.43,4118000.0,54.6084,54.632,54.3883,54.5769,4118000.0
2008-02-15 12:00:00,69.42,69.6,69.22,69.24,3040600.0,54.5691,54.7106,54.4119,54.4276,3040600.0
2008-02-15 12:30:00,69.25,69.37,69.17,69.29,1993300.0,54.4354,54.5298,54.3726,54.4669,1993300.0
2008-02-15 13:00:00,69.3,69.7,69.15,69.3,2112900.0,54.4747,54.7892,54.3568,54.4747,2112900.0
2008-02-15 13:30:00,69.29,69.57,69.27,69.54,3069300.0,54.4669,54.687,54.4512,54.6634,3069300.0
2008-02-15 14:00:00,69.53,69.6,69.28,69.45,3083000.0,54.6555,54.7106,54.459,54.5927,3083000.0
2008-02-15 14:30:00,69.45,69.57,69.32,69.47,2296700.0,54.5927,54.687,54.4905,54.6084,2296700.0
2008-02-15 15:00:00,69.47,69.82,69.37,69.61,3658100.0,54.6084,54.8835,54.5298,54.7184,3658100.0
2008-02-15 15:30:00,69.61,70.09,69.6,70.08,9319000.0,54.7184,55.0957,54.7106,55.0879,9319000.0
2008-02-15 16:00:00,70.08,70.13,69.81,69.85,4057700.0,55.0879,55.1272,54.8756,54.9071,4057700.0
2008-02-19 09:30:00,70.87,71.01,70.42,70.43,6099400.0,55.7089,55.8189,55.3551,55.363,6099400.0
2008-02-19 10:00:00,70.44,70.54,70.27,70.29,4511400.0,55.3709,55.4495,55.2372,55.253,4511400.0
2008-02-19 10:30:00,70.29,70.33,70.04,70.21,2585300.0,55.253,55.2844,55.0564,55.1901,2585300.0
2008-02-19 11:00:00,70.2,70.27,69.93,70.08,2912000.0,55.1822,55.2372,54.97,55.0879,2912000.0
2008-02-19 11:30:00,70.08,70.36,70.07,70.34,1188500.0,55.0879,55.308,55.08,55.2923,1188500.0
2008-02-19 12:00:00,70.35,70.52,70.25,70.46,1595700.0,55.3001,55.4337,55.2215,55.3866,1595700.0
2008-02-19 12:30:00,70.46,70.46,70.15,70.21,2871300.0,55.3866,55.3866,55.1429,55.1901,2871300.0
2008-02-19 13:00:00,70.21,70.74,70.21,70.64,3271100.0,55.1901,55.6067,55.1901,55.5281,3271100.0
2008-02-19 13:30:00,70.64,70.73,70.35,70.44,2108900.0,55.5281,55.5988,55.3001,55.3709,2108900.0
2008-02-19 14:00:00,70.44,70.7,70.34,70.51,2101000.0,55.3709,55.5752,55.2923,55.4259,2101000.0
2008-02-19 14:30:00,70.51,70.51,69.72,69.73,4722100.0,55.4259,55.4259,54.8049,54.8128,4722100.0
2008-02-19 15:00:00,69.73,69.99,69.62,69.76,5522300.0,54.8128,55.0171,54.7263,54.8363,5522300.0
2008-02-19 15:30:00,69.76,70.4,69.67,70.02,6602500.0,54.8363,55.3394,54.7656,55.0407,6602500.0
2008-02-19 16:00:00,70.03,70.38,70.01,70.35,1117700.0,55.0486,55.3237,55.0329,55.3001,1117700.0
2008-02-20 09:30:00,69.54,69.77,69.29,69.57,7430500.0,54.6634,54.8442,54.4669,54.687,7430500.0
2008-02-20 10:00:00,69.57,69.7,69.17,69.63,4494000.0,54.687,54.7892,54.3726,54.7341,4494000.0
2008-02-20 10:30:00,69.63,69.76,69.49,69.61,3737500.0,54.7341,54.8363,54.6241,54.7184,3737500.0
2008-02-20 11:00:00,69.61,69.93,69.56,69.84,2308500.0,54.7184,54.97,54.6791,54.8992,2308500.0
2008-02-20 11:30:00,69.81,69.83,69.6,69.74,1914300.0,54.8756,54.8914,54.7106,54.8206,1914300.0
2008-02-20 12:00:00,69.74,70.58,69.7,70.32,8876300.0,54.8206,55.4809,54.7892,55.2765,8876300.0
2008-02-20 12:30:00,70.32,70.46,70.24,70.27,3203500.0,55.2765,55.3866,55.2136,55.2372,3203500.0
2008-02-20 13:00:00,70.28,70.66,70.17,70.18,4931500.0,55.2451,55.5438,55.1586,55.1665,4931500.0
2008-02-20 13:30:00,70.18,70.55,70.08,70.38,4034800.0,55.1665,55.4573,55.0879,55.3237,4034800.0
2008-02-20 14:00:00,70.38,70.71,70.1,70.3,7534100.0,55.3237,55.5831,55.1036,55.2608,7534100.0
2008-02-20 14:30:00,70.3,70.91,70.18,70.81,6892700.0,55.2608,55.7403,55.1665,55.6617,6892700.0
2008-02-20 15:00:00,70.81,70.84,70.38,70.43,4634900.0,55.6617,55.6853,55.3237,55.363,4634900.0
2008-02-20 15:30:00,70.43,70.77,70.23,70.75,5152700.0,55.363,55.6303,55.2058,55.6145,5152700.0
2008-02-20 16:00:00,70.75,70.94,70.73,70.85,3319700.0,55.6145,55.7639,55.5988,55.6932,3319700.0
2008-02-21 09:30:00,71.27,71.75,71.21,71.45,10283700.0,56.0233,56.4006,55.9761,56.1648,10283700.0
2008-02-21 10:00:00,71.44,71.56,71.02,71.28,6116300.0,56.1569,56.2513,55.8268,56.0312,6116300.0
2008-02-21 10:30:00,71.28,71.34,70.57,70.57,4486000.0,56.0312,56.0783,55.4731,55.4731,4486000.0
2008-02-21 11:00:00,70.56,70.77,70.53,70.7,5130100.0,55.4652,55.6303,55.4416,55.5752,5130100.0
2008-02-21 11:30:00,70.69,70.83,70.61,70.67,2922000.0,55.5674,55.6774,55.5045,55.5517,2922000.0
2008-02-21 12:00:00,70.66,70.66,70.14,70.28,4849800.0,55.5438,55.5438,55.135,55.2451,4849800.0
2008-02-21 12:30:00,70.28,70.36,70.08,70.27,5832200.0,55.2451,55.308,55.0879,55.2372,5832200.0
2008-02-21 13:00:00,70.27,70.29,69.78,69.99,6648100.0,55.2372,55.253,54.8521,55.0171,6648100.0
2008-02-21 13:30:00,69.99,69.99,69.57,69.7,3936000.0,55.0171,55.0171,54.687,54.7892,3936000.0
2008-02-21 14:00:00,69.71,70.01,69.66,69.98,6462300.0,54.797,55.0329,54.7577,55.0093,6462300.0
2008-02-21 14:30:00,69.99,70.0,69.62,69.71,4343900.0,55.0171,55.025,54.7263,54.797,4343900.0
2008-02-21 15:00:00,69.7,69.7,69.33,69.44,8490800.0,54.7892,54.7892,54.4983,54.5848,8490800.0
2008-02-21 15:30:00,69.44,69.59,69.24,69.37,9311700.0,54.5848,54.7027,54.4276,54.5298,9311700.0
2008-02-21 16:00:00,69.37,69.56,69.35,69.51,3183600.0,54.5298,54.6791,54.514,54.6398,3183600.0
2008-02-22 09:30:00,69.52,69.52,68.83,68.92,4207700.0,54.6477,54.6477,54.1053,54.176,4207700.0
2008-02-22 10:00:00,68.93,68.93,68.29,68.53,7601800.0,54.1839,54.1839,53.6808,53.8695,7601800.0
2008-02-22 10:30:00,68.54,68.63,68.12,68.45,6538500.0,53.8773,53.9481,53.5472,53.8066,6538500.0
2008-02-22 11:00:00,68.44,68.76,68.36,68.63,4826800.0,53.7987,54.0503,53.7358,53.9481,4826800.0
2008-02-22 11:30:00,68.63,68.87,68.45,68.59,3493300.0,53.9481,54.1367,53.8066,53.9166,3493300.0
2008-02-22 12:00:00,68.61,68.64,68.09,68.16,10220400.0,53.9324,53.9559,53.5236,53.5786,10220400.0
2008-02-22 12:30:00,68.16,68.5,68.04,68.38,4557600.0,53.5786,53.8459,53.4843,53.7516,4557600.0
2008-02-22 13:00:00,68.39,68.55,68.22,68.29,3038000.0,53.7594,53.8852,53.6258,53.6808,3038000.0
2008-02-22 13:30:00,68.23,68.49,68.13,68.35,2601100.0,53.6336,53.838,53.555,53.728,2601100.0
2008-02-22 14:00:00,68.35,68.45,68.19,68.33,2455800.0,53.728,53.8066,53.6022,53.7123,2455800.0
2008-02-22 14:30:00,68.33,68.54,68.21,68.4,3473400.0,53.7123,53.8773,53.6179,53.7673,3473400.0
2008-02-22 15:00:00,68.4,68.52,68.15,68.4,5450400.0,53.7673,53.8616,53.5708,53.7673,5450400.0
2008-02-22 15:30:00,68.4,69.45,68.38,69.44,17300500.0,53.7673,54.5927,53.7516,54.5848,17300500.0
2008-02-22 16:00:00,69.43,69.5,69.14,69.21,1220300.0,54.5769,54.632,54.349,54.404,1220300.0
2008-02-25 09:30:00,69.38,69.55,69.03,69.11,6932300.0,54.5376,54.6713,54.2625,54.3254,6932300.0
2008-02-25 10:00:00,69.1,70.08,69.03,70.04,8218700.0,54.3175,55.0879,54.2625,55.0564,8218700.0
2008-02-25 10:30:00,70.04,70.19,69.76,70.03,3298500.0,55.0564,55.1743,54.8363,55.0486,3298500.0
2008-02-25 11:00:00,70.01,70.05,69.73,69.78,1754700.0,55.0329,55.0643,54.8128,54.8521,1754700.0
2008-02-25 11:30:00,69.78,69.81,69.45,69.49,3497100.0,54.8521,54.8756,54.5927,54.6241,3497100.0
2008-02-25 12:00:00,69.49,69.69,69.26,69.36,2495000.0,54.6241,54.7813,54.4433,54.5219,2495000.0
2008-02-25 12:30:00,69.37,69.67,69.28,69.58,1863500.0,54.5298,54.7656,54.459,54.6948,1863500.0
2008-02-25 13:00:00,69.57,69.79,69.38,69.44,3944300.0,54.687,54.8599,54.5376,54.5848,3944300.0
2008-02-25 13:30:00,69.45,69.61,69.15,69.52,5302500.0,54.5927,54.7184,54.3568,54.6477,5302500.0
2008-02-25 14:00:00,69.53,70.47,69.38,70.45,5190600.0,54.6555,55.3944,54.5376,55.3787,5190600.0
2008-02-25 14:30:00,70.44,70.61,70.0,70.29,9930000.0,55.3709,55.5045,55.025,55.253,9930000.0
2008-02-25 15:00:00,70.29,70.69,70.09,70.65,5399300.0,55.253,55.5674,55.0957,55.5359,5399300.0
2008-02-25 15:30:00,70.65,71.0,70.53,70.78,10602400.0,55.5359,55.8111,55.4416,55.6381,10602400.0
2008-02-26 09:30:00,70.36,71.14,70.31,70.85,12660300.0,55.308,55.9211,55.2687,55.6932,12660300.0
2008-02-26 10:00:00,70.84,71.28,70.59,70.8,10656700.0,55.6853,56.0312,55.4888,55.6538,10656700.0
2008-02-26 10:30:00,70.8,71.23,70.58,71.03,4670500.0,55.6538,55.9919,55.4809,55.8346,4670500.0
2008-02-26 11:00:00,71.04,71.44,71.0,71.39,5698800.0,55.8425,56.1569,55.8111,56.1176,5698800.0
2008-02-26 11:30:00,71.37,71.85,71.35,71.8,7060000.0,56.1019,56.4792,56.0862,56.4399,7060000.0
2008-02-26 12:00:00,71.79,72.07,71.3,71.94,9395300.0,56.4321,56.6522,56.0469,56.55,9395300.0
2008-02-26 12:30:00,71.95,72.08,71.69,72.05,3798900.0,56.5578,56.66,56.3535,56.6364,3798900.0
2008-02-26 13:00:00,72.05,72.2,71.83,71.86,3491800.0,56.6364,56.7543,56.4635,56.4871,3491800.0
2008-02-26 13:30:00,71.86,71.96,71.71,71.74,2326800.0,56.4871,56.5657,56.3692,56.3928,2326800.0
2008-02-26 14:00:00,71.76,71.9,71.61,71.8,3160700.0,56.4085,56.5185,56.2906,56.4399,3160700.0
2008-02-26 14:30:00,71.81,72.08,71.81,71.95,3591700.0,56.4478,56.66,56.4478,56.5578,3591700.0
2008-02-26 15:00:00,71.95,71.95,71.26,71.56,5294800.0,56.5578,56.5578,56.0154,56.2513,5294800.0
2008-02-26 15:30:00,71.56,71.71,71.28,71.44,6733200.0,56.2513,56.3692,56.0312,56.1569,6733200.0
2008-02-26 16:00:00,71.44,72.0,71.36,71.36,4140600.0,56.1569,56.5971,56.094,56.094,4140600.0
2008-02-27 09:30:00,70.84,71.34,70.71,71.29,8908600.0,55.6853,56.0783,55.5831,56.039,8908600.0
2008-02-27 10:00:00,71.29,71.78,71.23,71.32,10476900.0,56.039,56.4242,55.9919,56.0626,10476900.0
2008-02-27 10:30:00,71.33,72.24,71.3,71.8,7559900.0,56.0705,56.7858,56.0469,56.4399,7559900.0
2008-02-27 11:00:00,71.8,72.07,71.66,71.73,3518500.0,56.4399,56.6522,56.3299,56.3849,3518500.0
2008-02-27 11:30:00,71.75,71.91,71.67,71.85,3104600.0,56.4006,56.5264,56.3377,56.4792,3104600.0
2008-02-27 12:00:00,71.85,72.02,71.7,71.75,6106100.0,56.4792,56.6129,56.3613,56.4006,6106100.0
2008-02-27 12:30:00,71.75,72.07,71.75,71.99,4628300.0,56.4006,56.6522,56.4006,56.5893,4628300.0
2008-02-27 13:00:00,71.99,72.09,71.71,71.77,1882200.0,56.5893,56.6679,56.3692,56.4163,1882200.0
2008-02-27 13:30:00,71.77,71.81,71.2,71.38,6007100.0,56.4163,56.4478,55.9683,56.1098,6007100.0
2008-02-27 14:00:00,71.37,71.4,70.75,70.91,7519000.0,56.1019,56.1255,55.6145,55.7403,7519000.0
2008-02-27 14:30:00,70.9,71.32,70.9,71.29,1963800.0,55.7325,56.0626,55.7325,56.039,1963800.0
2008-02-27 15:00:00,71.29,71.58,71.14,71.49,2504900.0,56.039,56.267,55.9211,56.1962,2504900.0
2008-02-27 15:30:00,71.5,71.55,71.18,71.45,4015600.0,56.2041,56.2434,55.9526,56.1648,4015600.0
2008-02-27 16:00:00,71.45,71.56,71.28,71.38,1528300.0,56.1648,56.2513,56.0312,56.1098,1528300.0
2008-02-28 09:30:00,70.77,71.03,70.48,70.77,7240700.0,55.6303,55.8346,55.4023,55.6303,7240700.0
2008-02-28 10:00:00,70.77,71.14,70.62,71.13,6061100.0,55.6303,55.9211,55.5124,55.9133,6061100.0
2008-02-28 10:30:00,71.14,71.14,70.74,70.78,3890100.0,55.9211,55.9211,55.6067,55.6381,3890100.0
2008-02-28 11:00:00,70.78,70.78,70.2,70.23,6874800.0,55.6381,55.6381,55.1822,55.2058,6874800.0
2008-02-28 11:30:00,70.23,70.27,69.98,70.24,7285700.0,55.2058,55.2372,55.0093,55.2136,7285700.0
2008-02-28 12:00:00,70.24,70.34,70.09,70.27,3742700.0,55.2136,55.2923,55.0957,55.2372,3742700.0
2008-02-28 12:30:00,70.27,70.5,70.23,70.29,2708700.0,55.2372,55.418,55.2058,55.253,2708700.0
2008-02-28 13:00:00,70.29,70.62,70.2,70.34,2331800.0,55.253,55.5124,55.1822,55.2923,2331800.0
2008-02-28 13:30:00,70.34,70.51,70.25,70.49,2102800.0,55.2923,55.4259,55.2215,55.4102,2102800.0
2008-02-28 14:00:00,70.49,70.82,70.34,70.67,2729500.0,55.4102,55.6696,55.2923,55.5517,2729500.0
2008-02-28 14:30:00,70.67,71.1,70.57,71.08,4377600.0,55.5517,55.8897,55.4731,55.8739,4377600.0
2008-02-28 15:00:00,71.08,71.11,70.52,70.57,4202800.0,55.8739,55.8975,55.4337,55.4731,4202800.0
2008-02-28 15:30:00,70.58,70.63,70.32,70.32,5129000.0,55.4809,55.5202,55.2765,55.2765,5129000.0
2008-02-28 16:00:00,70.32,70.44,70.0,70.12,1014800.0,55.2765,55.3709,55.025,55.1193,1014800.0
2008-02-29 09:30:00,69.5,69.7,69.07,69.4,9539500.0,54.632,54.7892,54.2939,54.5533,9539500.0
2008-02-29 10:00:00,69.4,69.54,69.08,69.2,6565900.0,54.5533,54.6634,54.3018,54.3961,6565900.0
2008-02-29 10:30:00,69.2,69.2,68.87,69.05,6806800.0,54.3961,54.3961,54.1367,54.2782,6806800.0
2008-02-29 11:00:00,69.05,69.22,68.98,69.05,3728000.0,54.2782,54.4119,54.2232,54.2782,3728000.0
2008-02-29 11:30:00,69.05,69.28,69.04,69.21,2670300.0,54.2782,54.459,54.2704,54.404,2670300.0
2008-02-29 12:00:00,69.21,69.46,69.07,69.35,4078600.0,54.404,54.6005,54.2939,54.514,4078600.0
2008-02-29 12:30:00,69.33,69.37,69.07,69.19,2692000.0,54.4983,54.5298,54.2939,54.3883,2692000.0
2008-02-29 13:00:00,69.2,69.4,69.15,69.24,8281000.0,54.3961,54.5533,54.3568,54.4276,8281000.0
2008-02-29 13:30:00,69.23,69.28,68.67,68.68,8215800.0,54.4197,54.459,53.9795,53.9874,8215800.0
2008-02-29 14:00:00,68.68,68.83,68.61,68.72,5347700.0,53.9874,54.1053,53.9324,54.0188,5347700.0
2008-02-29 14:30:00,68.73,68.88,68.55,68.73,4017500.0,54.0267,54.1446,53.8852,54.0267,4017500.0
2008-02-29 15:00:00,68.72,68.85,68.55,68.76,4515300.0,54.0188,54.121,53.8852,54.0503,4515300.0
2008-02-29 15:30:00,68.76,68.77,68.1,68.46,17374800.0,54.0503,54.0581,53.5315,53.8144,17374800.0
2008-02-29 16:00:00,68.46,68.86,68.41,68.84,4649000.0,53.8144,54.1289,53.7751,54.1131,4649000.0
2008-03-03 09:30:00,68.45,68.45,67.71,68.01,9561200.0,53.8066,53.8066,53.2249,53.4607,9561200.0
2008-03-03 10:00:00,68.01,68.72,67.92,68.59,9075400.0,53.4607,54.0188,53.39,53.9166,9075400.0
2008-03-03 10:30:00,68.6,68.6,68.07,68.19,5436800.0,53.9245,53.9245,53.5079,53.6022,5436800.0
2008-03-03 11:00:00,68.19,68.27,67.87,68.18,7268800.0,53.6022,53.6651,53.3507,53.5943,7268800.0
2008-03-03 11:30:00,68.18,68.56,68.05,68.48,4826500.0,53.5943,53.893,53.4922,53.8302,4826500.0
2008-03-03 12:00:00,68.49,68.58,68.2,68.52,1747800.0,53.838,53.9088,53.6101,53.8616,1747800.0
2008-03-03 12:30:00,68.52,68.6,68.14,68.25,3789500.0,53.8616,53.9245,53.5629,53.6494,3789500.0
2008-03-03 13:00:00,68.25,68.38,68.13,68.29,1708500.0,53.6494,53.7516,53.555,53.6808,1708500.0
2008-03-03 13:30:00,68.29,68.4,67.95,67.95,3359800.0,53.6808,53.7673,53.4135,53.4135,3359800.0
2008-03-03 14:00:00,67.94,67.98,67.47,67.54,8475500.0,53.4057,53.4371,53.0362,53.0913,8475500.0
2008-03-03 14:30:00,67.55,67.68,67.21,67.35,7715800.0,53.0991,53.2013,52.8319,52.9419,7715800.0
2008-03-03 15:00:00,67.36,67.81,67.34,67.77,6077300.0,52.9498,53.3035,52.934,53.2721,6077300.0
2008-03-03 15:30:00,67.77,68.25,67.73,68.25,10819600.0,53.2721,53.6494,53.2406,53.6494,10819600.0
2008-03-04 09:30:00,67.57,67.85,67.33,67.69,7813400.0,53.1148,53.3349,52.9262,53.2092,7813400.0
2008-03-04 10:00:00,67.7,67.98,67.55,67.63,6980400.0,53.217,53.4371,53.0991,53.162,6980400.0
2008-03-04 10:30:00,67.62,67.62,67.12,67.13,6027100.0,53.1541,53.1541,52.7611,52.769,6027100.0
2008-03-04 11:00:00,67.13,67.27,66.93,67.22,4610600.0,52.769,52.879,52.6118,52.8397,4610600.0
2008-03-04 11:30:00,67.23,67.32,67.0,67.06,2734900.0,52.8476,52.9183,52.6668,52.7139,2734900.0
2008-03-04 12:00:00,67.07,67.38,67.03,67.34,2689900.0,52.7218,52.9655,52.6904,52.934,2689900.0
2008-03-04 12:30:00,67.34,67.58,67.05,67.12,3385200.0,52.934,53.1227,52.7061,52.7611,3385200.0
2008-03-04 13:00:00,67.13,67.5,66.97,67.42,4531300.0,52.769,53.0598,52.6432,52.9969,4531300.0
2008-03-04 13:30:00,67.43,67.45,66.88,66.94,6125800.0,53.0048,53.0205,52.5724,52.6196,6125800.0
2008-03-04 14:00:00,66.95,67.25,66.78,67.03,6808300.0,52.6275,52.8633,52.4938,52.6904,6808300.0
2008-03-04 14:30:00,67.03,67.66,66.96,67.36,8809000.0,52.6904,53.1856,52.6353,52.9498,8809000.0
2008-03-04 15:00:00,67.37,68.43,67.27,67.63,10826700.0,52.9576,53.7909,52.879,53.162,10826700.0
2008-03-04 15:30:00,67.62,68.3,67.15,67.79,10662800.0,53.1541,53.6887,52.7847,53.2878,10662800.0
2008-03-04 16:00:00,67.79,67.88,67.77,67.79,3067200.0,53.2878,53.3585,53.2721,53.2878,3067200.0
2008-03-05 09:30:00,68.21,68.3,67.94,68.09,6791100.0,53.6179,53.6887,53.4057,53.5236,6791100.0
2008-03-05 10:00:00,68.08,68.52,68.04,68.24,7848600.0,53.5157,53.8616,53.4843,53.6415,7848600.0
2008-03-05 10:30:00,68.24,68.47,67.9,68.24,8076300.0,53.6415,53.8223,53.3742,53.6415,8076300.0
2008-03-05 11:00:00,68.23,68.42,68.1,68.3,2898700.0,53.6336,53.783,53.5315,53.6887,2898700.0
2008-03-05 11:30:00,68.3,68.4,68.12,68.27,2199100.0,53.6887,53.7673,53.5472,53.6651,2199100.0
2008-03-05 12:00:00,68.27,68.7,68.16,68.22,8331100.0,53.6651,54.0031,53.5786,53.6258,8331100.0
2008-03-05 12:30:00,68.22,68.37,68.09,68.32,3647400.0,53.6258,53.7437,53.5236,53.7044,3647400.0
2008-03-05 13:00:00,68.31,68.51,67.84,67.95,5705800.0,53.6965,53.8537,53.3271,53.4135,5705800.0
2008-03-05 13:30:00,67.95,67.96,67.43,67.72,9276000.0,53.4135,53.4214,53.0048,53.2327,9276000.0
2008-03-05 14:00:00,67.72,68.08,67.58,68.02,4962700.0,53.2327,53.5157,53.1227,53.4686,4962700.0
2008-03-05 14:30:00,68.02,68.34,67.79,68.13,4713900.0,53.4686,53.7201,53.2878,53.555,4713900.0
2008-03-05 15:00:00,68.12,68.18,67.76,68.05,5669200.0,53.5472,53.5943,53.2642,53.4922,5669200.0
2008-03-05 15:30:00,68.04,68.26,67.99,68.25,6156000.0,53.4843,53.6572,53.445,53.6494,6156000.0
2008-03-05 16:00:00,68.26,68.48,68.16,68.43,1362800.0,53.6572,53.8302,53.5786,53.7909,1362800.0
2008-03-06 09:30:00,67.8,68.09,67.56,67.66,8801700.0,53.2956,53.5236,53.107,53.1856,8801700.0
2008-03-06 10:00:00,67.65,67.84,67.33,67.66,8087600.0,53.1777,53.3271,52.9262,53.1856,8087600.0
2008-03-06 10:30:00,67.67,67.85,67.51,67.58,3697600.0,53.1934,53.3349,53.0677,53.1227,3697600.0
2008-03-06 11:00:00,67.58,67.65,67.12,67.17,5825800.0,53.1227,53.1777,52.7611,52.8004,5825800.0
2008-03-06 11:30:00,67.16,67.3,67.03,67.25,5564300.0,52.7925,52.9026,52.6904,52.8633,5564300.0
2008-03-06 12:00:00,67.25,67.25,66.77,66.95,5611200.0,52.8633,52.8633,52.486,52.6275,5611200.0
2008-03-06 12:30:00,66.96,67.11,66.81,66.84,4670400.0,52.6353,52.7532,52.5174,52.541,4670400.0
2008-03-06 13:00:00,66.84,67.09,66.63,66.66,6815000.0,52.541,52.7375,52.3759,52.3995,6815000.0
2008-03-06 13:30:00,66.65,66.78,66.54,66.75,4559900.0,52.3917,52.4938,52.3052,52.4703,4559900.0
2008-03-06 14:00:00,66.75,66.94,66.65,66.68,4739000.0,52.4703,52.6196,52.3917,52.4152,4739000.0
2008-03-06 14:30:00,66.68,66.99,66.55,66.79,4876300.0,52.4152,52.6589,52.313,52.5017,4876300.0
2008-03-06 15:00:00,66.79,66.85,66.44,66.79,6892700.0,52.5017,52.5489,52.2266,52.5017,6892700.0
2008-03-06 15:30:00,66.79,66.79,65.98,66.03,15231600.0,52.5017,52.5017,51.865,51.9043,15231600.0
2008-03-06 16:00:00,66.03,66.2,65.91,66.05,22914600.0,51.9043,52.0379,51.81,51.92,22914600.0
2008-03-07 09:30:00,65.42,66.82,65.37,66.75,14590900.0,51.4248,52.5253,51.3855,52.4703,14590900.0
2008-03-07 10:00:00,66.75,66.84,66.17,66.37,10703900.0,52.4703,52.541,52.0143,52.1716,10703900.0
2008-03-07 10:30:00,66.38,66.75,66.21,66.36,6775700.0,52.1794,52.4703,52.0458,52.1637,6775700.0
2008-03-07 11:00:00,66.34,66.42,66.16,66.18,3808700.0,52.148,52.2109,52.0065,52.0222,3808700.0
2008-03-07 11:30:00,66.15,66.46,65.88,65.99,5411200.0,51.9986,52.2423,51.7864,51.8728,5411200.0
2008-03-07 12:00:00,66.0,66.04,65.77,65.95,5632100.0,51.8807,51.9121,51.6999,51.8414,5632100.0
2008-03-07 12:30:00,65.96,66.21,65.79,66.15,3463000.0,51.8493,52.0458,51.7156,51.9986,3463000.0
2008-03-07 13:00:00,66.14,66.15,65.8,66.04,3128400.0,51.9908,51.9986,51.7235,51.9121,3128400.0
2008-03-07 13:30:00,66.05,66.06,65.5,65.57,4072000.0,51.92,51.9279,51.4877,51.5427,4072000.0
2008-03-07 14:00:00,65.58,65.79,65.2,65.5,8871800.0,51.5506,51.7156,51.2518,51.4877,8871800.0
2008-03-07 14:30:00,65.5,65.97,65.26,65.97,7866900.0,51.4877,51.8571,51.299,51.8571,7866900.0
2008-03-07 15:00:00,65.97,66.54,65.66,66.07,12159400.0,51.8571,52.3052,51.6134,51.9357,12159400.0
2008-03-07 15:30:00,66.08,66.16,65.72,65.82,9865100.0,51.9436,52.0065,51.6606,51.7392,9865100.0
2008-03-07 16:00:00,65.82,66.04,65.7,65.92,10929500.0,51.7392,51.9121,51.6449,51.8178,10929500.0
2008-03-10 09:30:00,66.03,66.06,65.47,65.67,6404300.0,51.9043,51.9279,51.4641,51.6213,6404300.0
2008-03-10 10:00:00,65.67,65.8,65.36,65.54,2919500.0,51.6213,51.7235,51.3776,51.5191,2919500.0
2008-03-10 10:30:00,65.54,65.82,65.48,65.56,3339600.0,51.5191,51.7392,51.4719,51.5348,3339600.0
2008-03-10 11:00:00,65.55,65.7,64.88,64.96,7147200.0,51.527,51.6449,51.0003,51.0632,7147200.0
2008-03-10 11:30:00,64.96,65.8,64.62,65.14,9127000.0,51.0632,51.7235,50.7959,51.2047,9127000.0
2008-03-10 12:00:00,65.13,65.19,64.8,64.95,5559000.0,51.1968,51.244,50.9374,51.0553,5559000.0
2008-03-10 12:30:00,64.95,65.22,64.87,65.11,3664300.0,51.0553,51.2676,50.9924,51.1811,3664300.0
2008-03-10 13:00:00,65.11,65.15,64.9,64.94,2772800.0,51.1811,51.2125,51.016,51.0475,2772800.0
2008-03-10 13:30:00,64.94,65.03,64.56,64.58,4208900.0,51.0475,51.1182,50.7488,50.7645,4208900.0
2008-03-10 14:00:00,64.58,64.75,64.44,64.65,5552300.0,50.7645,50.8981,50.6544,50.8195,5552300.0
2008-03-10 14:30:00,64.66,64.86,64.48,64.53,6236500.0,50.8274,50.9846,50.6859,50.7252,6236500.0
2008-03-10 15:00:00,64.54,65.6,64.32,64.6,4949100.0,50.733,51.5663,50.5601,50.7802,4949100.0
2008-03-10 15:30:00,64.59,64.63,64.1,64.26,9948800.0,50.7723,50.8038,50.3872,50.5129,9948800.0
2008-03-11 09:30:00,66.38,66.56,65.74,65.75,9026000.0,52.1794,52.3209,51.6763,51.6842,9026000.0
2008-03-11 10:00:00,65.74,66.3,65.63,66.22,12652600.0,51.6763,52.1165,51.5899,52.0536,12652600.0
2008-03-11 10:30:00,66.22,66.24,65.87,66.1,4870900.0,52.0536,52.0694,51.7785,51.9593,4870900.0
2008-03-11 11:00:00,66.1,66.14,65.72,65.79,4234200.0,51.9593,51.9908,51.6606,51.7156,4234200.0
2008-03-11 11:30:00,65.79,65.88,65.09,65.2,6781700.0,51.7156,51.7864,51.1654,51.2518,6781700.0
2008-03-11 12:00:00,65.21,65.68,65.18,65.51,5532500.0,51.2597,51.6292,51.2361,51.4955,5532500.0
2008-03-11 12:30:00,65.5,65.53,65.11,65.45,4891300.0,51.4877,51.5113,51.1811,51.4484,4891300.0
2008-03-11 13:00:00,65.45,65.87,65.29,65.82,6354600.0,51.4484,51.7785,51.3226,51.7392,6354600.0
2008-03-11 13:30:00,65.83,66.04,65.65,65.95,3910900.0,51.7471,51.9121,51.6056,51.8414,3910900.0
2008-03-11 14:00:00,65.95,66.1,65.9,66.05,6198600.0,51.8414,51.9593,51.8021,51.92,6198600.0
2008-03-11 14:30:00,66.05,66.82,66.04,66.71,13708600.0,51.92,52.5253,51.9121,52.4388,13708600.0
2008-03-11 15:00:00,66.71,67.0,66.45,66.96,9183700.0,52.4388,52.6668,52.2344,52.6353,9183700.0
2008-03-11 15:30:00,66.96,67.23,66.68,67.23,11790200.0,52.6353,52.8476,52.4152,52.8476,11790200.0
2008-03-11 16:00:00,67.23,67.35,67.06,67.26,3870300.0,52.8476,52.9419,52.7139,52.8712,3870300.0
2008-03-12 09:30:00,67.16,67.51,66.78,66.99,6682200.0,52.7925,53.0677,52.4938,52.6589,6682200.0
2008-03-12 10:00:00,66.99,67.08,66.55,66.88,7200800.0,52.6589,52.7297,52.313,52.5724,7200800.0
2008-03-12 10:30:00,66.89,67.48,66.87,67.45,10025700.0,52.5803,53.0441,52.5646,53.0205,10025700.0
2008-03-12 11:00:00,67.45,68.04,67.45,67.86,9669800.0,53.0205,53.4843,53.0205,53.3428,9669800.0
2008-03-12 11:30:00,67.86,67.9,67.62,67.77,5481000.0,53.3428,53.3742,53.1541,53.2721,5481000.0
2008-03-12 12:00:00,67.76,67.81,67.45,67.49,2936800.0,53.2642,53.3035,53.0205,53.052,2936800.0
2008-03-12 12:30:00,67.5,67.7,67.41,67.54,3093500.0,53.0598,53.217,52.9891,53.0913,3093500.0
2008-03-12 13:00:00,67.54,67.84,67.51,67.75,5099700.0,53.0913,53.3271,53.0677,53.2563,5099700.0
2008-03-12 13:30:00,67.74,67.76,67.34,67.44,5392900.0,53.2485,53.2642,52.934,53.0126,5392900.0
2008-03-12 14:00:00,67.43,67.59,67.24,67.3,4354300.0,53.0048,53.1306,52.8554,52.9026,4354300.0
2008-03-12 14:30:00,67.29,67.64,67.26,67.42,3491600.0,52.8947,53.1699,52.8712,52.9969,3491600.0
2008-03-12 15:00:00,67.4,67.41,67.16,67.18,6384400.0,52.9812,52.9891,52.7925,52.8083,6384400.0
2008-03-12 15:30:00,67.19,67.29,66.5,66.62,13940300.0,52.8161,52.8947,52.2737,52.3681,13940300.0
2008-03-12 16:00:00,66.62,66.73,66.49,66.59,4155800.0,52.3681,52.4545,52.2659,52.3445,4155800.0
2008-03-13 09:30:00,65.88,66.0,65.34,65.4,11716100.0,51.7864,51.8807,51.3619,51.4091,11716100.0
2008-03-13 10:00:00,65.4,65.98,65.29,65.6,10961300.0,51.4091,51.865,51.3226,51.5663,10961300.0
2008-03-13 10:30:00,65.6,65.65,65.2,65.5,4963100.0,51.5663,51.6056,51.2518,51.4877,4963100.0
2008-03-13 11:00:00,65.5,66.44,65.4,66.17,14923100.0,51.4877,52.2266,51.4091,52.0143,14923100.0
2008-03-13 11:30:00,66.19,66.5,65.97,66.36,5073400.0,52.0301,52.2737,51.8571,52.1637,5073400.0
2008-03-13 12:00:00,66.37,66.94,66.36,66.74,8360600.0,52.1716,52.6196,52.1637,52.4624,8360600.0
2008-03-13 12:30:00,66.73,67.03,66.64,67.0,5380000.0,52.4545,52.6904,52.3838,52.6668,5380000.0
2008-03-13 13:00:00,67.0,67.95,65.35,67.86,12390500.0,52.6668,53.4135,51.3698,53.3428,12390500.0
2008-03-13 13:30:00,67.86,67.98,67.32,67.7,12478500.0,53.3428,53.4371,52.9183,53.217,12478500.0
2008-03-13 14:00:00,67.7,67.91,67.5,67.74,6774100.0,53.217,53.3821,53.0598,53.2485,6774100.0
2008-03-13 14:30:00,67.74,67.75,67.32,67.71,5292000.0,53.2485,53.2563,52.9183,53.2249,5292000.0
2008-03-13 15:00:00,67.72,67.9,67.49,67.74,5146600.0,53.2327,53.3742,53.052,53.2485,5146600.0
2008-03-13 15:30:00,67.74,67.94,67.56,67.89,7934400.0,53.2485,53.4057,53.107,53.3664,7934400.0
2008-03-13 16:00:00,67.89,67.89,67.52,67.7,8907900.0,53.3664,53.3664,53.0755,53.217,8907900.0
2008-03-14 09:30:00,68.34,68.35,65.99,66.01,21484900.0,53.7201,53.728,51.8728,51.8886,21484900.0
2008-03-14 10:00:00,66.01,67.18,65.61,66.61,23326200.0,51.8886,52.8083,51.5741,52.3602,23326200.0
2008-03-14 10:30:00,66.61,66.91,65.85,66.54,16150500.0,52.3602,52.596,51.7628,52.3052,16150500.0
2008-03-14 11:00:00,66.55,66.86,65.98,66.2,9823000.0,52.313,52.5567,51.865,52.0379,9823000.0
2008-03-14 11:30:00,66.19,66.91,65.98,66.39,8044700.0,52.0301,52.596,51.865,52.1873,8044700.0
2008-03-14 12:00:00,66.39,66.65,66.23,66.42,4206900.0,52.1873,52.3917,52.0615,52.2109,4206900.0
2008-03-14 12:30:00,66.41,66.5,65.84,66.05,6306700.0,52.203,52.2737,51.7549,51.92,6306700.0
2008-03-14 13:00:00,66.05,66.09,65.74,65.93,4448600.0,51.92,51.9515,51.6763,51.8257,4448600.0
2008-03-14 13:30:00,65.93,66.42,65.84,65.98,4916600.0,51.8257,52.2109,51.7549,51.865,4916600.0
2008-03-14 14:00:00,65.97,66.01,65.43,65.5,8250600.0,51.8571,51.8886,51.4326,51.4877,8250600.0
2008-03-14 14:30:00,65.49,65.97,65.35,65.85,7781500.0,51.4798,51.8571,51.3698,51.7628,7781500.0
2008-03-14 15:00:00,65.85,67.11,65.55,66.83,16390500.0,51.7628,52.7532,51.527,52.5331,16390500.0
2008-03-14 15:30:00,66.83,66.92,65.83,66.06,17592500.0,52.5331,52.6039,51.7471,51.9279,17592500.0
2008-03-14 16:00:00,66.06,66.29,65.88,66.25,31544000.0,51.9279,52.1087,51.7864,52.0772,31544000.0
2008-03-17 09:30:00,64.28,65.29,64.23,64.92,15095800.0,50.5287,51.3226,50.4894,51.0317,15095800.0
2008-03-17 10:00:00,64.92,65.71,64.4,65.54,13418600.0,51.0317,51.6527,50.623,51.5191,13418600.0
2008-03-17 10:30:00,65.54,65.84,65.19,65.36,10156900.0,51.5191,51.7549,51.244,51.3776,10156900.0
2008-03-17 11:00:00,65.38,65.5,64.92,65.12,6508200.0,51.3933,51.4877,51.0317,51.189,6508200.0
2008-03-17 11:30:00,65.11,65.3,64.71,64.77,3832000.0,51.1811,51.3305,50.8667,50.9138,3832000.0
2008-03-17 12:00:00,64.77,65.15,64.66,64.73,6024800.0,50.9138,51.2125,50.8274,50.8824,6024800.0
2008-03-17 12:30:00,64.73,65.2,64.59,65.08,8342900.0,50.8824,51.2518,50.7723,51.1575,8342900.0
2008-03-17 13:00:00,65.08,65.12,64.53,64.67,5543900.0,51.1575,51.189,50.7252,50.8352,5543900.0
2008-03-17 13:30:00,64.68,64.98,64.48,64.96,5950700.0,50.8431,51.0789,50.6859,51.0632,5950700.0
2008-03-17 14:00:00,64.94,65.36,64.73,64.76,5544900.0,51.0475,51.3776,50.8824,50.906,5544900.0
2008-03-17 14:30:00,64.76,65.42,64.63,65.17,8476200.0,50.906,51.4248,50.8038,51.2283,8476200.0
2008-03-17 15:00:00,65.18,65.82,65.03,65.5,9665000.0,51.2361,51.7392,51.1182,51.4877,9665000.0
2008-03-17 15:30:00,65.49,65.94,64.87,64.9,12852000.0,51.4798,51.8335,50.9924,51.016,12852000.0
2008-03-18 09:30:00,66.61,66.78,66.28,66.47,12175900.0,52.3602,52.4938,52.1008,52.2502,12175900.0
2008-03-18 10:00:00,66.47,66.63,66.28,66.36,4586500.0,52.2502,52.3759,52.1008,52.1637,4586500.0
2008-03-18 10:30:00,66.35,66.88,66.29,66.82,6951100.0,52.1558,52.5724,52.1087,52.5253,6951100.0
2008-03-18 11:00:00,66.82,67.04,66.5,66.79,5160000.0,52.5253,52.6982,52.2737,52.5017,5160000.0
2008-03-18 11:30:00,66.79,66.9,66.53,66.56,2698400.0,52.5017,52.5882,52.2973,52.3209,2698400.0
2008-03-18 12:00:00,66.56,66.71,66.52,66.7,3621700.0,52.3209,52.4388,52.2895,52.431,3621700.0
2008-03-18 12:30:00,66.7,67.09,66.66,67.02,5947400.0,52.431,52.7375,52.3995,52.6825,5947400.0
2008-03-18 13:00:00,67.02,67.2,66.87,67.09,9048300.0,52.6825,52.824,52.5646,52.7375,9048300.0
2008-03-18 13:30:00,67.09,67.12,66.92,66.96,5755200.0,52.7375,52.7611,52.6039,52.6353,5755200.0
2008-03-18 14:00:00,66.95,67.01,65.89,66.03,14700200.0,52.6275,52.6746,51.7942,51.9043,14700200.0
2008-03-18 14:30:00,66.03,67.56,65.31,67.51,24689700.0,51.9043,53.107,51.3383,53.0677,24689700.0
2008-03-18 15:00:00,67.5,67.85,67.14,67.77,21932300.0,53.0598,53.3349,52.7768,53.2721,21932300.0
2008-03-18 15:30:00,67.76,68.18,67.72,68.03,25491600.0,53.2642,53.5943,53.2327,53.4764,25491600.0
2008-03-18 16:00:00,68.03,68.16,67.8,68.08,7451200.0,53.4764,53.5786,53.2956,53.5157,7451200.0
2008-03-19 09:30:00,68.52,68.93,68.15,68.19,15632700.0,53.8616,54.1839,53.5708,53.6022,15632700.0
2008-03-19 10:00:00,68.19,68.59,68.18,68.3,7789400.0,53.6022,53.9166,53.5943,53.6887,7789400.0
2008-03-19 10:30:00,68.3,68.45,67.85,68.23,11488700.0,53.6887,53.8066,53.3349,53.6336,11488700.0
2008-03-19 11:00:00,68.23,68.48,68.13,68.41,7085800.0,53.6336,53.8302,53.555,53.7751,7085800.0
2008-03-19 11:30:00,68.41,68.49,68.18,68.2,3714000.0,53.7751,53.838,53.5943,53.6101,3714000.0
2008-03-19 12:00:00,68.19,68.28,67.88,67.94,4289800.0,53.6022,53.6729,53.3585,53.4057,4289800.0
2008-03-19 12:30:00,67.95,68.0,67.38,67.65,9934200.0,53.4135,53.4528,52.9655,53.1777,9934200.0
2008-03-19 13:00:00,67.66,68.0,67.56,67.67,6835900.0,53.1856,53.4528,53.107,53.1934,6835900.0
2008-03-19 13:30:00,67.67,67.7,67.23,67.44,5678400.0,53.1934,53.217,52.8476,53.0126,5678400.0
2008-03-19 14:00:00,67.43,67.57,67.08,67.35,11540900.0,53.0048,53.1148,52.7297,52.9419,11540900.0
2008-03-19 14:30:00,67.36,67.42,66.83,67.31,7234800.0,52.9498,52.9969,52.5331,52.9105,7234800.0
2008-03-19 15:00:00,67.3,67.52,66.89,66.97,9205700.0,52.9026,53.0755,52.5803,52.6432,9205700.0
2008-03-19 15:30:00,66.97,67.11,66.25,66.26,18820700.0,52.6432,52.7532,52.0772,52.0851,18820700.0
2008-03-19 16:00:00,66.28,66.35,66.12,66.25,2022000.0,52.1008,52.1558,51.975,52.0772,2022000.0
2008-03-20 09:30:00,66.75,67.17,66.39,67.16,12338500.0,52.4703,52.8004,52.1873,52.7925,12338500.0
2008-03-20 10:00:00,67.17,67.41,66.45,67.13,12848500.0,52.8004,52.9891,52.2344,52.769,12848500.0
2008-03-20 10:30:00,67.12,67.47,66.97,67.4,6948700.0,52.7611,53.0362,52.6432,52.9812,6948700.0
2008-03-20 11:00:00,67.39,67.64,67.26,67.59,5611900.0,52.9733,53.1699,52.8712,53.1306,5611900.0
2008-03-20 11:30:00,67.59,67.63,66.98,67.2,4904500.0,53.1306,53.162,52.6511,52.824,4904500.0
2008-03-20 12:00:00,67.19,67.45,66.98,67.01,3548700.0,52.8161,53.0205,52.6511,52.6746,3548700.0
2008-03-20 12:30:00,67.01,67.15,66.75,66.87,3754400.0,52.6746,52.7847,52.4703,52.5646,3754400.0
2008-03-20 13:00:00,66.87,67.22,66.86,67.19,2284200.0,52.5646,52.8397,52.5567,52.8161,2284200.0
2008-03-20 13:30:00,67.19,67.55,67.16,67.49,4366400.0,52.8161,53.0991,52.7925,53.052,4366400.0
2008-03-20 14:00:00,67.49,67.62,67.34,67.58,4816600.0,53.052,53.1541,52.934,53.1227,4816600.0
2008-03-20 14:30:00,67.58,67.96,67.54,67.91,7347900.0,53.1227,53.4214,53.0913,53.3821,7347900.0
2008-03-20 15:00:00,67.89,68.1,67.8,67.89,8755100.0,53.3664,53.5315,53.2956,53.3664,8755100.0
2008-03-20 15:30:00,67.89,68.1,67.61,67.95,10287800.0,53.3664,53.5315,53.1463,53.4135,10287800.0
2008-03-20 16:00:00,67.94,68.0,67.35,67.52,16100100.0,53.4057,53.4528,52.9419,53.0755,16100100.0
2008-03-24 09:30:00,68.17,68.8,67.95,68.7,14866500.0,53.671,54.167,53.4978,54.0883,14866500.0
2008-03-24 10:00:00,68.71,69.69,68.67,69.58,12693100.0,54.0962,54.8677,54.0647,54.7811,12693100.0
2008-03-24 10:30:00,69.59,70.0,69.55,69.69,7249800.0,54.789,55.1118,54.7575,54.8677,7249800.0
2008-03-24 11:00:00,69.7,69.95,69.68,69.92,3085200.0,54.8756,55.0724,54.8599,55.0488,3085200.0
2008-03-24 11:30:00,69.92,70.12,69.87,69.99,4739600.0,55.0488,55.2063,55.0095,55.1039,4739600.0
2008-03-24 12:00:00,69.99,70.11,69.83,70.07,3617100.0,55.1039,55.1984,54.978,55.1669,3617100.0
2008-03-24 12:30:00,70.07,70.35,69.9,70.18,4905400.0,55.1669,55.3874,55.0331,55.2535,4905400.0
2008-03-24 13:00:00,70.18,70.25,70.11,70.16,2044800.0,55.2535,55.3086,55.1984,55.2378,2044800.0
2008-03-24 13:30:00,70.16,70.32,70.05,70.32,2791900.0,55.2378,55.3638,55.1512,55.3638,2791900.0
2008-03-24 14:00:00,70.31,70.32,69.99,70.21,2733600.0,55.3559,55.3638,55.1039,55.2771,2733600.0
2008-03-24 14:30:00,70.21,70.29,69.87,69.91,3251500.0,55.2771,55.3401,55.0095,55.041,3251500.0
2008-03-24 15:00:00,69.9,70.03,69.68,69.7,3918200.0,55.0331,55.1354,54.8599,54.8756,3918200.0
2008-03-24 15:30:00,69.7,70.03,69.54,69.99,8657100.0,54.8756,55.1354,54.7496,55.1039,8657100.0
2008-03-25 09:30:00,69.9,70.28,69.48,69.72,13537700.0,55.0331,55.3323,54.7024,54.8914,13537700.0
2008-03-25 10:00:00,69.7,69.9,69.28,69.59,12131300.0,54.8756,55.0331,54.5449,54.789,12131300.0
2008-03-25 10:30:00,69.59,70.02,69.45,69.88,6149300.0,54.789,55.1276,54.6788,55.0173,6149300.0
2008-03-25 11:00:00,69.87,70.16,69.7,69.9,4898500.0,55.0095,55.2378,54.8756,55.0331,4898500.0
2008-03-25 11:30:00,69.88,69.96,69.56,69.62,3649200.0,55.0173,55.0803,54.7654,54.8126,3649200.0
2008-03-25 12:00:00,69.62,70.06,69.53,70.02,2284400.0,54.8126,55.1591,54.7418,55.1276,2284400.0
2008-03-25 12:30:00,70.02,70.17,69.89,70.04,2177900.0,55.1276,55.2457,55.0252,55.1433,2177900.0
2008-03-25 13:00:00,70.04,70.12,69.95,70.1,2067400.0,55.1433,55.2063,55.0724,55.1905,2067400.0
2008-03-25 13:30:00,70.11,70.37,69.94,70.3,2957700.0,55.1984,55.4031,55.0646,55.348,2957700.0
2008-03-25 14:00:00,70.3,70.43,70.17,70.2,3942600.0,55.348,55.4504,55.2457,55.2693,3942600.0
2008-03-25 14:30:00,70.2,70.37,69.99,70.28,3697500.0,55.2693,55.4031,55.1039,55.3323,3697500.0
2008-03-25 15:00:00,70.28,70.34,70.07,70.25,3751200.0,55.3323,55.3795,55.1669,55.3086,3751200.0
2008-03-25 15:30:00,70.25,70.34,70.05,70.3,5416300.0,55.3086,55.3795,55.1512,55.348,5416300.0
2008-03-25 16:00:00,70.31,70.34,69.8,70.18,1120500.0,55.3559,55.3795,54.9544,55.2535,1120500.0
2008-03-26 09:30:00,69.95,69.96,69.49,69.65,5526600.0,55.0724,55.0803,54.7103,54.8363,5526600.0
2008-03-26 10:00:00,69.65,69.87,69.62,69.69,3798900.0,54.8363,55.0095,54.8126,54.8677,3798900.0
2008-03-26 10:30:00,69.68,69.69,69.34,69.57,3794500.0,54.8599,54.8677,54.5922,54.7733,3794500.0
2008-03-26 11:00:00,69.58,69.66,69.42,69.64,2738400.0,54.7811,54.8441,54.6552,54.8284,2738400.0
2008-03-26 11:30:00,69.63,69.75,69.4,69.67,2950000.0,54.8205,54.915,54.6394,54.852,2950000.0
2008-03-26 12:00:00,69.67,69.76,69.56,69.66,2602000.0,54.852,54.9229,54.7654,54.8441,2602000.0
2008-03-26 12:30:00,69.65,69.7,69.42,69.5,1187700.0,54.8363,54.8756,54.6552,54.7182,1187700.0
2008-03-26 13:00:00,69.49,69.62,69.44,69.54,1911500.0,54.7103,54.8126,54.6709,54.7496,1911500.0
2008-03-26 13:30:00,69.55,69.66,69.46,69.66,4288200.0,54.7575,54.8441,54.6867,54.8441,4288200.0
2008-03-26 14:00:00,69.65,69.92,69.57,69.85,5744000.0,54.8363,55.0488,54.7733,54.9937,5744000.0
2008-03-26 14:30:00,69.85,70.18,69.74,70.17,3559800.0,54.9937,55.2535,54.9071,55.2457,3559800.0
2008-03-26 15:00:00,70.18,70.27,69.84,69.9,10381300.0,55.2535,55.3244,54.9858,55.0331,10381300.0
2008-03-26 15:30:00,69.9,70.07,69.78,70.01,10152100.0,55.0331,55.1669,54.9386,55.1197,10152100.0
2008-03-26 16:00:00,70.02,70.02,69.59,69.59,3293700.0,55.1276,55.1276,54.789,54.789,3293700.0
2008-03-27 09:30:00,70.05,70.11,69.36,69.67,5920700.0,55.1512,55.1984,54.6079,54.852,5920700.0
2008-03-27 10:00:00,69.67,69.74,69.17,69.21,5809800.0,54.852,54.9071,54.4583,54.4898,5809800.0
2008-03-27 10:30:00,69.21,69.49,69.03,69.4,4906500.0,54.4898,54.7103,54.3481,54.6394,4906500.0
2008-03-27 11:00:00,69.41,69.62,69.3,69.51,1568000.0,54.6473,54.8126,54.5607,54.726,1568000.0
2008-03-27 11:30:00,69.51,69.88,69.2,69.7,3317500.0,54.726,55.0173,54.482,54.8756,3317500.0
2008-03-27 12:00:00,69.69,70.09,69.6,70.08,4086200.0,54.8677,55.1827,54.7969,55.1748,4086200.0
2008-03-27 12:30:00,70.07,70.26,69.93,69.94,4067800.0,55.1669,55.3165,55.0567,55.0646,4067800.0
2008-03-27 13:00:00,69.94,70.09,69.85,69.9,1383700.0,55.0646,55.1827,54.9937,55.0331,1383700.0
2008-03-27 13:30:00,69.91,69.92,69.51,69.63,2755400.0,55.041,55.0488,54.726,54.8205,2755400.0
2008-03-27 14:00:00,69.62,69.77,69.47,69.66,2404700.0,54.8126,54.9307,54.6945,54.8441,2404700.0
2008-03-27 14:30:00,69.66,69.98,69.62,69.68,3705700.0,54.8441,55.0961,54.8126,54.8599,3705700.0
2008-03-27 15:00:00,69.68,69.81,69.42,69.58,3246300.0,54.8599,54.9622,54.6552,54.7811,3246300.0
2008-03-27 15:30:00,69.57,69.7,68.97,69.05,8258400.0,54.7733,54.8756,54.3009,54.3639,8258400.0
2008-03-27 16:00:00,69.06,69.12,68.97,69.08,1539500.0,54.3717,54.419,54.3009,54.3875,1539500.0
2008-03-28 09:30:00,69.12,69.25,68.71,69.11,5467100.0,54.419,54.5213,54.0962,54.4111,5467100.0
2008-03-28 10:00:00,69.1,69.41,69.0,69.18,4098800.0,54.4032,54.6473,54.3245,54.4662,4098800.0
2008-03-28 10:30:00,69.17,69.27,68.85,68.98,3764900.0,54.4583,54.5371,54.2064,54.3088,3764900.0
2008-03-28 11:00:00,68.98,69.12,68.87,69.1,1927100.0,54.3088,54.419,54.2222,54.4032,1927100.0
2008-03-28 11:30:00,69.1,69.28,69.04,69.2,1606800.0,54.4032,54.5449,54.356,54.482,1606800.0
2008-03-28 12:00:00,69.21,69.23,68.95,69.04,1587800.0,54.4898,54.5056,54.2851,54.356,1587800.0
2008-03-28 12:30:00,69.04,69.09,68.73,68.88,1738600.0,54.356,54.3954,54.1119,54.23,1738600.0
2008-03-28 13:00:00,68.88,69.0,68.85,68.91,2150200.0,54.23,54.3245,54.2064,54.2536,2150200.0
2008-03-28 13:30:00,68.9,68.9,68.41,68.51,4143800.0,54.2458,54.2458,53.86,53.9387,4143800.0
2008-03-28 14:00:00,68.5,68.65,68.36,68.41,2109000.0,53.9308,54.0489,53.8206,53.86,2109000.0
2008-03-28 14:30:00,68.42,68.58,68.28,68.55,2024900.0,53.8679,53.9938,53.7576,53.9702,2024900.0
2008-03-28 15:00:00,68.54,68.56,68.14,68.3,3373500.0,53.9623,53.9781,53.6474,53.7734,3373500.0
2008-03-28 15:30:00,68.31,68.39,67.97,68.1,7953800.0,53.7813,53.8442,53.5136,53.6159,7953800.0
2008-03-31 08:00:00,68.4,68.41,68.32,68.34,25800.0,53.8521,53.86,53.7891,53.8049,25800.0
2008-03-31 08:30:00,68.32,68.32,68.18,68.25,19600.0,53.7891,53.7891,53.6789,53.734,19600.0
2008-03-31 09:00:00,68.2,68.3,68.07,68.15,118200.0,53.6947,53.7734,53.5923,53.6553,118200.0
2008-03-31 09:30:00,68.17,68.65,67.81,68.55,7065400.0,53.671,54.0489,53.3876,53.9702,7065400.0
2008-03-31 10:00:00,68.54,68.54,67.94,68.01,3907400.0,53.9623,53.9623,53.49,53.5451,3907400.0
2008-03-31 10:30:00,68.01,68.37,67.99,68.35,2862400.0,53.5451,53.8285,53.5293,53.8127,2862400.0
2008-03-31 11:00:00,68.34,68.51,68.18,68.5,1876100.0,53.8049,53.9387,53.6789,53.9308,1876100.0
2008-03-31 11:30:00,68.5,68.74,68.49,68.59,2533800.0,53.9308,54.1198,53.923,54.0017,2533800.0
2008-03-31 12:00:00,68.58,68.71,68.4,68.55,2512700.0,53.9938,54.0962,53.8521,53.9702,2512700.0
2008-03-31 12:30:00,68.53,68.97,68.51,68.95,2328600.0,53.9545,54.3009,53.9387,54.2851,2328600.0
2008-03-31 13:00:00,68.94,69.14,68.93,69.1,5542600.0,54.2773,54.4347,54.2694,54.4032,5542600.0
2008-03-31 13:30:00,69.09,69.22,68.86,68.87,2421700.0,54.3954,54.4977,54.2143,54.2222,2421700.0
2008-03-31 14:00:00,68.87,68.9,68.71,68.84,4369900.0,54.2222,54.2458,54.0962,54.1985,4369900.0
2008-03-31 14:30:00,68.84,68.99,68.47,68.66,3079300.0,54.1985,54.3166,53.9072,54.0568,3079300.0
2008-03-31 15:00:00,68.65,68.79,68.51,68.61,4127700.0,54.0489,54.1592,53.9387,54.0174,4127700.0
2008-03-31 15:30:00,68.61,68.85,68.44,68.54,12847700.0,54.0174,54.2064,53.8836,53.9623,12847700.0
2008-04-01 08:00:00,69.06,69.26,69.03,69.15,144400.0,54.3717,54.5292,54.3481,54.4426,144400.0
2008-04-01 08:30:00,69.13,69.43,69.13,69.42,122100.0,54.4269,54.663,54.4269,54.6552,122100.0
2008-04-01 09:00:00,69.4,69.57,69.39,69.4,315500.0,54.6394,54.7733,54.6316,54.6394,315500.0
2008-04-01 09:30:00,69.39,69.65,69.14,69.51,6266700.0,54.6316,54.8363,54.4347,54.726,6266700.0
2008-04-01 10:00:00,69.51,69.9,69.51,69.74,6458600.0,54.726,55.0331,54.726,54.9071,6458600.0
2008-04-01 10:30:00,69.74,70.08,69.73,70.05,4252600.0,54.9071,55.1748,54.8992,55.1512,4252600.0
2008-04-01 11:00:00,70.05,70.17,69.93,69.96,3171100.0,55.1512,55.2457,55.0567,55.0803,3171100.0
2008-04-01 11:30:00,69.95,70.1,69.84,70.08,2107900.0,55.0724,55.1905,54.9858,55.1748,2107900.0
2008-04-01 12:00:00,70.08,70.28,69.99,70.24,4148900.0,55.1748,55.3323,55.1039,55.3008,4148900.0
2008-04-01 12:30:00,70.23,70.25,70.04,70.08,1686400.0,55.2929,55.3086,55.1433,55.1748,1686400.0
2008-04-01 13:00:00,70.08,70.38,70.05,70.34,2763900.0,55.1748,55.411,55.1512,55.3795,2763900.0
2008-04-01 13:30:00,70.33,70.37,70.1,70.16,2019600.0,55.3716,55.4031,55.1905,55.2378,2019600.0
2008-04-01 14:00:00,70.16,70.32,70.0,70.15,3367800.0,55.2378,55.3638,55.1118,55.2299,3367800.0
2008-04-01 14:30:00,70.15,70.61,70.15,70.38,5893400.0,55.2299,55.5921,55.2299,55.411,5893400.0
2008-04-01 15:00:00,70.38,70.59,70.15,70.57,4702300.0,55.411,55.5763,55.2299,55.5606,4702300.0
2008-04-01 15:30:00,70.57,70.82,70.0,70.79,10908400.0,55.5606,55.7574,55.1118,55.7338,10908400.0
2008-04-01 16:00:00,70.77,70.82,70.67,70.72,2411600.0,55.718,55.7574,55.6393,55.6787,2411600.0
2008-04-02 09:30:00,70.89,70.9,70.43,70.52,4676200.0,55.8125,55.8204,55.4504,55.5212,4676200.0
2008-04-02 10:00:00,70.52,71.07,70.37,71.07,4294800.0,55.5212,55.9542,55.4031,55.9542,4294800.0
2008-04-02 10:30:00,71.07,71.48,71.06,71.42,6736300.0,55.9542,56.277,55.9464,56.2298,6736300.0
2008-04-02 11:00:00,71.42,71.47,71.1,71.14,3879400.0,56.2298,56.2692,55.9779,56.0093,3879400.0
2008-04-02 11:30:00,71.14,71.47,71.12,71.4,4116300.0,56.0093,56.2692,55.9936,56.214,4116300.0
2008-04-02 12:00:00,71.4,71.52,70.84,71.36,4144200.0,56.214,56.3085,55.7732,56.1826,4144200.0
2008-04-02 12:30:00,71.34,71.43,71.2,71.34,2395300.0,56.1668,56.2377,56.0566,56.1668,2395300.0
2008-04-02 13:00:00,71.34,71.4,71.0,71.17,2241900.0,56.1668,56.214,55.8991,56.033,2241900.0
2008-04-02 13:30:00,71.17,71.3,71.0,71.21,2448000.0,56.033,56.1353,55.8991,56.0645,2448000.0
2008-04-02 14:00:00,71.22,71.39,71.05,71.11,2450400.0,56.0723,56.2062,55.9385,55.9857,2450400.0
2008-04-02 14:30:00,71.1,71.13,70.75,70.86,4556000.0,55.9779,56.0015,55.7023,55.7889,4556000.0
2008-04-02 15:00:00,70.86,70.98,70.54,70.97,4941500.0,55.7889,55.8834,55.537,55.8755,4941500.0
2008-04-02 15:30:00,70.97,71.07,70.79,70.99,6224100.0,55.8755,55.9542,55.7338,55.8913,6224100.0
2008-04-02 16:00:00,70.99,71.22,70.91,71.01,1356200.0,55.8913,56.0723,55.8283,55.907,1356200.0
2008-04-03 09:30:00,70.44,70.8,70.43,70.78,5051000.0,55.4582,55.7417,55.4504,55.7259,5051000.0
2008-04-03 10:00:00,70.79,71.08,70.62,70.71,5778400.0,55.7338,55.9621,55.5999,55.6708,5778400.0
2008-04-03 10:30:00,70.72,70.85,70.35,70.41,6830600.0,55.6787,55.781,55.3874,55.4346,6830600.0
2008-04-03 11:00:00,70.4,70.69,70.36,70.61,1946800.0,55.4267,55.6551,55.3952,55.5921,1946800.0
2008-04-03 11:30:00,70.6,70.96,70.59,70.87,1762400.0,55.5842,55.8676,55.5763,55.7968,1762400.0
2008-04-03 12:00:00,70.86,70.98,70.75,70.85,2330800.0,55.7889,55.8834,55.7023,55.781,2330800.0
2008-04-03 12:30:00,70.85,71.29,70.8,71.15,3331500.0,55.781,56.1274,55.7417,56.0172,3331500.0
2008-04-03 13:00:00,71.16,71.47,71.13,71.36,3054500.0,56.0251,56.2692,56.0015,56.1826,3054500.0
2008-04-03 13:30:00,71.36,71.37,71.11,71.15,4394100.0,56.1826,56.1904,55.9857,56.0172,4394100.0
2008-04-03 14:00:00,71.16,71.32,71.1,71.21,2242200.0,56.0251,56.1511,55.9779,56.0645,2242200.0
2008-04-03 14:30:00,71.2,71.32,70.96,71.31,4626100.0,56.0566,56.1511,55.8676,56.1432,4626100.0
2008-04-03 15:00:00,71.31,71.31,70.94,71.04,2393600.0,56.1432,56.1432,55.8519,55.9306,2393600.0
2008-04-03 15:30:00,71.04,71.16,70.81,71.14,5840500.0,55.9306,56.0251,55.7495,56.0093,5840500.0
2008-04-03 16:00:00,71.14,71.36,71.08,71.34,5003500.0,56.0093,56.1826,55.9621,56.1668,5003500.0
2008-04-04 09:30:00,71.18,71.27,70.71,71.1,8945600.0,56.0408,56.1117,55.6708,55.9779,8945600.0
2008-04-04 10:00:00,71.1,71.14,70.64,70.96,5136200.0,55.9779,56.0093,55.6157,55.8676,5136200.0
2008-04-04 10:30:00,70.96,71.17,70.76,71.11,3342000.0,55.8676,56.033,55.7102,55.9857,3342000.0
2008-04-04 11:00:00,71.12,71.41,71.09,71.4,3973600.0,55.9936,56.2219,55.97,56.214,3973600.0
2008-04-04 11:30:00,71.4,71.48,71.27,71.33,2900500.0,56.214,56.277,56.1117,56.1589,2900500.0
2008-04-04 12:00:00,71.34,71.69,71.29,71.65,3871100.0,56.1668,56.4424,56.1274,56.4109,3871100.0
2008-04-04 12:30:00,71.65,71.81,71.55,71.75,3248600.0,56.4109,56.5368,56.3321,56.4896,3248600.0
2008-04-04 13:00:00,71.76,71.87,71.66,71.87,2187600.0,56.4975,56.5841,56.4188,56.5841,2187600.0
2008-04-04 13:30:00,71.87,71.89,71.57,71.62,1941400.0,56.5841,56.5998,56.3479,56.3873,1941400.0
2008-04-04 14:00:00,71.62,71.7,71.16,71.26,3795100.0,56.3873,56.4502,56.0251,56.1038,3795100.0
2008-04-04 14:30:00,71.27,71.58,71.15,71.38,3532000.0,56.1117,56.3558,56.0172,56.1983,3532000.0
2008-04-04 15:00:00,71.38,71.52,70.92,71.02,6080900.0,56.1983,56.3085,55.8361,55.9149,6080900.0
2008-04-04 15:30:00,71.03,71.19,70.93,71.18,5087800.0,55.9227,56.0487,55.844,56.0408,5087800.0
2008-04-07 09:30:00,71.66,71.8,71.36,71.7,5642100.0,56.4188,56.529,56.1826,56.4502,5642100.0
2008-04-07 10:00:00,71.7,71.71,71.2,71.2,1798000.0,56.4502,56.4581,56.0566,56.0566,1798000.0
2008-04-07 10:30:00,71.2,71.6,71.15,71.57,1306100.0,56.0566,56.3715,56.0172,56.3479,1306100.0
2008-04-07 11:00:00,71.57,71.63,71.4,71.55,1987800.0,56.3479,56.3951,56.214,56.3321,1987800.0
2008-04-07 11:30:00,71.55,71.75,71.5,71.67,3201300.0,56.3321,56.4896,56.2928,56.4266,3201300.0
2008-04-07 12:00:00,71.66,71.7,71.52,71.63,1093000.0,56.4188,56.4502,56.3085,56.3951,1093000.0
2008-04-07 12:30:00,71.63,71.86,71.57,71.74,2499100.0,56.3951,56.5762,56.3479,56.4817,2499100.0
2008-04-07 13:00:00,71.74,71.77,71.55,71.63,709300.0,56.4817,56.5054,56.3321,56.3951,709300.0
2008-04-07 13:30:00,71.63,71.7,71.44,71.52,1571600.0,56.3951,56.4502,56.2455,56.3085,1571600.0
2008-04-07 14:00:00,71.51,71.53,71.26,71.26,3797800.0,56.3007,56.3164,56.1038,56.1038,3797800.0
2008-04-07 14:30:00,71.26,71.31,71.03,71.13,3349400.0,56.1038,56.1432,55.9227,56.0015,3349400.0
2008-04-07 15:00:00,71.12,71.14,70.78,71.1,5066400.0,55.9936,56.0093,55.7259,55.9779,5066400.0
2008-04-07 15:30:00,71.11,71.17,70.9,70.95,5785200.0,55.9857,56.033,55.8204,55.8598,5785200.0
2008-04-08 09:30:00,70.48,70.76,70.37,70.74,8377800.0,55.4897,55.7102,55.4031,55.6944,8377800.0
2008-04-08 10:00:00,70.75,70.99,70.62,70.75,5464100.0,55.7023,55.8913,55.5999,55.7023,5464100.0
2008-04-08 10:30:00,70.75,71.17,70.71,71.06,4437500.0,55.7023,56.033,55.6708,55.9464,4437500.0
2008-04-08 11:00:00,71.07,71.19,71.0,71.1,1715000.0,55.9542,56.0487,55.8991,55.9779,1715000.0
2008-04-08 11:30:00,71.1,71.28,70.99,71.07,2147900.0,55.9779,56.1196,55.8913,55.9542,2147900.0
2008-04-08 12:00:00,71.08,71.19,70.88,71.08,2177100.0,55.9621,56.0487,55.8046,55.9621,2177100.0
2008-04-08 12:30:00,71.08,71.18,70.99,71.0,2089800.0,55.9621,56.0408,55.8913,55.8991,2089800.0
2008-04-08 13:00:00,71.01,71.03,70.73,70.75,3901600.0,55.907,55.9227,55.6866,55.7023,3901600.0
2008-04-08 13:30:00,70.75,70.9,70.68,70.88,2365700.0,55.7023,55.8204,55.6472,55.8046,2365700.0
2008-04-08 14:00:00,70.88,70.88,70.51,70.7,4344700.0,55.8046,55.8046,55.5133,55.6629,4344700.0
2008-04-08 14:30:00,70.71,71.0,70.67,70.98,2499700.0,55.6708,55.8991,55.6393,55.8834,2499700.0
2008-04-08 15:00:00,70.98,70.98,70.7,70.91,2313400.0,55.8834,55.8834,55.6629,55.8283,2313400.0
2008-04-08 15:30:00,70.91,71.13,70.9,70.97,5637400.0,55.8283,56.0015,55.8204,55.8755,5637400.0
2008-04-08 16:00:00,70.97,71.21,70.97,71.17,742500.0,55.8755,56.0645,55.8755,56.033,742500.0
2008-04-09 09:30:00,71.07,71.35,70.8,70.85,5123500.0,55.9542,56.1747,55.7417,55.781,5123500.0
2008-04-09 10:00:00,70.84,70.91,70.61,70.83,3757500.0,55.7732,55.8283,55.5921,55.7653,3757500.0
2008-04-09 10:30:00,70.83,70.89,70.58,70.88,3695700.0,55.7653,55.8125,55.5685,55.8046,3695700.0
2008-04-09 11:00:00,70.88,70.94,70.42,70.46,4637800.0,55.8046,55.8519,55.4425,55.474,4637800.0
2008-04-09 11:30:00,70.46,70.47,69.98,70.01,5781100.0,55.474,55.4818,55.0961,55.1197,5781100.0
2008-04-09 12:00:00,70.01,70.15,69.94,70.06,4569900.0,55.1197,55.2299,55.0646,55.1591,4569900.0
2008-04-09 12:30:00,70.06,70.15,69.85,69.88,3028900.0,55.1591,55.2299,54.9937,55.0173,3028900.0
2008-04-09 13:00:00,69.87,70.09,69.85,70.01,3074100.0,55.0095,55.1827,54.9937,55.1197,3074100.0
2008-04-09 13:30:00,70.0,70.12,69.94,70.12,3017200.0,55.1118,55.2063,55.0646,55.2063,3017200.0
2008-04-09 14:00:00,70.12,70.19,69.7,69.79,4753000.0,55.2063,55.2614,54.8756,54.9465,4753000.0
2008-04-09 14:30:00,69.78,69.78,69.46,69.54,5535600.0,54.9386,54.9386,54.6867,54.7496,5535600.0
2008-04-09 15:00:00,69.55,69.76,69.45,69.62,6796600.0,54.7575,54.9229,54.6788,54.8126,6796600.0
2008-04-09 15:30:00,69.63,69.85,69.54,69.71,7764900.0,54.8205,54.9937,54.7496,54.8835,7764900.0
2008-04-09 16:00:00,69.72,69.94,69.71,69.85,1055600.0,54.8914,55.0646,54.8835,54.9937,1055600.0
2008-04-10 09:30:00,69.68,70.04,69.46,69.48,4856000.0,54.8599,55.1433,54.6867,54.7024,4856000.0
2008-04-10 10:00:00,69.48,70.18,69.43,70.18,8505500.0,54.7024,55.2535,54.663,55.2535,8505500.0
2008-04-10 10:30:00,70.18,70.51,70.04,70.51,4587200.0,55.2535,55.5133,55.1433,55.5133,4587200.0
2008-04-10 11:00:00,70.51,70.7,70.38,70.54,5013800.0,55.5133,55.6629,55.411,55.537,5013800.0
2008-04-10 11:30:00,70.54,70.75,70.51,70.63,4332500.0,55.537,55.7023,55.5133,55.6078,4332500.0
2008-04-10 12:00:00,70.63,70.66,70.49,70.52,1939000.0,55.6078,55.6314,55.4976,55.5212,1939000.0
2008-04-10 12:30:00,70.51,70.6,70.42,70.43,1898500.0,55.5133,55.5842,55.4425,55.4504,1898500.0
2008-04-10 13:00:00,70.44,70.62,70.43,70.59,1364600.0,55.4582,55.5999,55.4504,55.5763,1364600.0
2008-04-10 13:30:00,70.59,70.89,70.59,70.71,2710900.0,55.5763,55.8125,55.5763,55.6708,2710900.0
2008-04-10 14:00:00,70.71,70.75,70.45,70.51,3103000.0,55.6708,55.7023,55.4661,55.5133,3103000.0
2008-04-10 14:30:00,70.5,70.73,70.39,70.7,3623100.0,55.5055,55.6866,55.4189,55.6629,3623100.0
2008-04-10 15:00:00,70.7,70.73,70.46,70.54,2327600.0,55.6629,55.6866,55.474,55.537,2327600.0
2008-04-10 15:30:00,70.54,70.54,70.15,70.48,8179200.0,55.537,55.537,55.2299,55.4897,8179200.0
2008-04-10 16:00:00,70.48,70.58,70.42,70.55,698200.0,55.4897,55.5685,55.4425,55.5448,698200.0
2008-04-11 09:30:00,69.73,69.78,69.41,69.55,6544300.0,54.8992,54.9386,54.6473,54.7575,6544300.0
2008-04-11 10:00:00,69.55,69.61,69.24,69.48,6761600.0,54.7575,54.8048,54.5135,54.7024,6761600.0
2008-04-11 10:30:00,69.49,69.74,69.47,69.63,5497600.0,54.7103,54.9071,54.6945,54.8205,5497600.0
2008-04-11 11:00:00,69.62,69.74,69.5,69.62,6726100.0,54.8126,54.9071,54.7182,54.8126,6726100.0
2008-04-11 11:30:00,69.62,69.77,69.56,69.65,3578400.0,54.8126,54.9307,54.7654,54.8363,3578400.0
2008-04-11 12:00:00,69.66,69.66,69.22,69.25,3413500.0,54.8441,54.8441,54.4977,54.5213,3413500.0
2008-04-11 12:30:00,69.24,69.43,69.23,69.4,2179600.0,54.5135,54.663,54.5056,54.6394,2179600.0
2008-04-11 13:00:00,69.39,69.45,69.23,69.25,1581600.0,54.6316,54.6788,54.5056,54.5213,1581600.0
2008-04-11 13:30:00,69.24,69.24,68.95,69.01,5363600.0,54.5135,54.5135,54.2851,54.3324,5363600.0
2008-04-11 14:00:00,69.01,69.05,68.77,68.89,5348700.0,54.3324,54.3639,54.1434,54.2379,5348700.0
2008-04-11 14:30:00,68.89,69.02,68.79,68.88,4153600.0,54.2379,54.3402,54.1592,54.23,4153600.0
2008-04-11 15:00:00,68.88,68.9,68.6,68.81,6423300.0,54.23,54.2458,54.0096,54.1749,6423300.0
2008-04-11 15:30:00,68.8,68.81,68.42,68.73,10664100.0,54.167,54.1749,53.8679,54.1119,10664100.0
2008-04-14 09:30:00,68.64,68.7,68.23,68.51,5513100.0,54.0411,54.0883,53.7183,53.9387,5513100.0
2008-04-14 10:00:00,68.51,68.67,68.32,68.4,5335700.0,53.9387,54.0647,53.7891,53.8521,5335700.0
2008-04-14 10:30:00,68.41,68.75,68.38,68.73,3900300.0,53.86,54.1277,53.8364,54.1119,3900300.0
2008-04-14 11:00:00,68.74,68.84,68.44,68.52,3269200.0,54.1198,54.1985,53.8836,53.9466,3269200.0
2008-04-14 11:30:00,68.52,68.64,68.4,68.64,3005100.0,53.9466,54.0411,53.8521,54.0411,3005100.0
2008-04-14 12:00:00,68.63,68.93,68.6,68.88,3999200.0,54.0332,54.2694,54.0096,54.23,3999200.0
2008-04-14 12:30:00,68.9,69.27,68.88,69.16,7427000.0,54.2458,54.5371,54.23,54.4505,7427000.0
2008-04-14 13:00:00,69.16,69.17,68.91,69.0,1930700.0,54.4505,54.4583,54.2536,54.3245,1930700.0
2008-04-14 13:30:00,69.0,69.03,68.82,68.86,1357800.0,54.3245,54.3481,54.1828,54.2143,1357800.0
2008-04-14 14:00:00,68.87,68.88,68.7,68.77,2724600.0,54.2222,54.23,54.0883,54.1434,2724600.0
2008-04-14 14:30:00,68.77,68.9,68.61,68.63,1617500.0,54.1434,54.2458,54.0174,54.0332,1617500.0
2008-04-14 15:00:00,68.64,68.69,68.43,68.44,2058600.0,54.0411,54.0804,53.8757,53.8836,2058600.0
2008-04-14 15:30:00,68.44,68.75,68.36,68.48,4959100.0,53.8836,54.1277,53.8206,53.9151,4959100.0
2008-04-15 09:30:00,68.88,69.08,68.53,68.66,4533500.0,54.23,54.3875,53.9545,54.0568,4533500.0
2008-04-15 10:00:00,68.66,68.81,68.39,68.4,3217300.0,54.0568,54.1749,53.8442,53.8521,3217300.0
2008-04-15 10:30:00,68.4,68.66,68.4,68.55,3894100.0,53.8521,54.0568,53.8521,53.9702,3894100.0
2008-04-15 11:00:00,68.55,68.6,68.28,68.34,3344700.0,53.9702,54.0096,53.7576,53.8049,3344700.0
2008-04-15 11:30:00,68.35,68.47,68.27,68.4,2299500.0,53.8127,53.9072,53.7498,53.8521,2299500.0
2008-04-15 12:00:00,68.4,68.5,68.31,68.5,1751200.0,53.8521,53.9308,53.7813,53.9308,1751200.0
2008-04-15 12:30:00,68.5,68.62,68.49,68.57,3354700.0,53.9308,54.0253,53.923,53.986,3354700.0
2008-04-15 13:00:00,68.57,68.84,68.53,68.8,3744100.0,53.986,54.1985,53.9545,54.167,3744100.0
2008-04-15 13:30:00,68.79,69.01,68.69,68.97,2569700.0,54.1592,54.3324,54.0804,54.3009,2569700.0
2008-04-15 14:00:00,68.97,69.05,68.86,68.89,3218000.0,54.3009,54.3639,54.2143,54.2379,3218000.0
2008-04-15 14:30:00,68.9,69.03,68.65,68.7,2437600.0,54.2458,54.3481,54.0489,54.0883,2437600.0
2008-04-15 15:00:00,68.69,68.97,68.66,68.94,2951100.0,54.0804,54.3009,54.0568,54.2773,2951100.0
2008-04-15 15:30:00,68.94,69.08,68.75,69.01,4552800.0,54.2773,54.3875,54.1277,54.3324,4552800.0
2008-04-15 16:00:00,69.0,69.07,68.97,68.99,1027700.0,54.3245,54.3796,54.3009,54.3166,1027700.0
2008-04-16 09:30:00,69.68,70.18,69.68,70.09,6458700.0,54.8599,55.2535,54.8599,55.1827,6458700.0
2008-04-16 10:00:00,70.09,70.72,70.0,70.64,11461300.0,55.1827,55.6787,55.1118,55.6157,11461300.0
2008-04-16 10:30:00,70.64,70.81,70.6,70.76,7883900.0,55.6157,55.7495,55.5842,55.7102,7883900.0
2008-04-16 11:00:00,70.75,70.76,70.59,70.62,4092200.0,55.7023,55.7102,55.5763,55.5999,4092200.0
2008-04-16 11:30:00,70.62,70.69,70.52,70.57,3740300.0,55.5999,55.6551,55.5212,55.5606,3740300.0
2008-04-16 12:00:00,70.57,70.76,70.57,70.74,2356400.0,55.5606,55.7102,55.5606,55.6944,2356400.0
2008-04-16 12:30:00,70.75,70.8,70.65,70.73,3343600.0,55.7023,55.7417,55.6236,55.6866,3343600.0
2008-04-16 13:00:00,70.74,70.78,70.57,70.65,2780400.0,55.6944,55.7259,55.5606,55.6236,2780400.0
2008-04-16 13:30:00,70.65,70.66,70.54,70.58,1885600.0,55.6236,55.6314,55.537,55.5685,1885600.0
2008-04-16 14:00:00,70.58,70.6,69.8,70.55,3508900.0,55.5685,55.5842,54.9544,55.5448,3508900.0
2008-04-16 14:30:00,70.55,70.83,70.55,70.76,3930700.0,55.5448,55.7653,55.5448,55.7102,3930700.0
2008-04-16 15:00:00,70.77,70.97,70.74,70.94,4483700.0,55.718,55.8755,55.6944,55.8519,4483700.0
2008-04-16 15:30:00,70.94,71.19,70.84,71.0,7928300.0,55.8519,56.0487,55.7732,55.8991,7928300.0
2008-04-16 16:00:00,71.0,71.29,70.91,71.21,4018500.0,55.8991,56.1274,55.8283,56.0645,4018500.0
2008-04-17 09:30:00,70.83,70.94,70.47,70.66,5067300.0,55.7653,55.8519,55.4818,55.6314,5067300.0
2008-04-17 10:00:00,70.66,70.77,70.3,70.63,7148500.0,55.6314,55.718,55.348,55.6078,7148500.0
2008-04-17 10:30:00,70.63,70.83,70.51,70.57,3000900.0,55.6078,55.7653,55.5133,55.5606,3000900.0
2008-04-17 11:00:00,70.56,70.57,70.27,70.3,2780300.0,55.5527,55.5606,55.3244,55.348,2780300.0
2008-04-17 11:30:00,70.31,70.38,70.15,70.26,2537500.0,55.3559,55.411,55.2299,55.3165,2537500.0
2008-04-17 12:00:00,70.27,70.55,70.23,70.29,1763000.0,55.3244,55.5448,55.2929,55.3401,1763000.0
2008-04-17 12:30:00,70.28,70.51,70.25,70.46,1563000.0,55.3323,55.5133,55.3086,55.474,1563000.0
2008-04-17 13:00:00,70.47,70.62,70.39,70.62,2482500.0,55.4818,55.5999,55.4189,55.5999,2482500.0
2008-04-17 13:30:00,70.62,70.72,70.49,70.57,2192000.0,55.5999,55.6787,55.4976,55.5606,2192000.0
2008-04-17 14:00:00,70.57,70.63,70.44,70.49,1234400.0,55.5606,55.6078,55.4582,55.4976,1234400.0
2008-04-17 14:30:00,70.49,70.66,70.39,70.43,1339300.0,55.4976,55.6314,55.4189,55.4504,1339300.0
2008-04-17 15:00:00,70.43,70.74,70.4,70.59,2632200.0,55.4504,55.6944,55.4267,55.5763,2632200.0
2008-04-17 15:30:00,70.59,71.14,70.53,70.54,5489700.0,55.5763,56.0093,55.5291,55.537,5489700.0
2008-04-17 16:00:00,70.51,70.93,70.33,70.81,3437300.0,55.5133,55.844,55.3716,55.7495,3437300.0
2008-04-18 09:30:00,71.95,72.1,71.59,71.6,8266900.0,56.6471,56.7652,56.3636,56.3715,8266900.0
2008-04-18 10:00:00,71.6,71.74,71.47,71.54,6527700.0,56.3715,56.4817,56.2692,56.3243,6527700.0
2008-04-18 10:30:00,71.54,72.02,71.53,71.91,5552900.0,56.3243,56.7022,56.3164,56.6156,5552900.0
2008-04-18 11:00:00,71.91,72.02,71.81,71.99,3162200.0,56.6156,56.7022,56.5368,56.6786,3162200.0
2008-04-18 11:30:00,71.99,72.18,71.91,72.12,2837400.0,56.6786,56.8282,56.6156,56.7809,2837400.0
2008-04-18 12:00:00,72.11,72.27,72.04,72.2,3200900.0,56.773,56.899,56.7179,56.8439,3200900.0
2008-04-18 12:30:00,72.2,72.23,71.93,71.94,2664200.0,56.8439,56.8675,56.6313,56.6392,2664200.0
2008-04-18 13:00:00,71.94,72.22,71.93,72.16,2079700.0,56.6392,56.8596,56.6313,56.8124,2079700.0
2008-04-18 13:30:00,72.16,72.19,72.02,72.14,2168700.0,56.8124,56.836,56.7022,56.7967,2168700.0
2008-04-18 14:00:00,72.14,72.15,71.7,71.77,3141700.0,56.7967,56.8045,56.4502,56.5054,3141700.0
2008-04-18 14:30:00,71.78,71.98,71.73,71.73,3432700.0,56.5132,56.6707,56.4739,56.4739,3432700.0
2008-04-18 15:00:00,71.74,71.78,71.57,71.65,5829700.0,56.4817,56.5132,56.3479,56.4109,5829700.0
2008-04-18 15:30:00,71.64,71.92,71.61,71.66,6966400.0,56.403,56.6235,56.3794,56.4188,6966400.0
2008-04-21 09:30:00,71.35,71.75,71.33,71.7,3986600.0,56.1747,56.4896,56.1589,56.4502,3986600.0
2008-04-21 10:00:00,71.69,71.69,71.33,71.36,3644200.0,56.4424,56.4424,56.1589,56.1826,3644200.0
2008-04-21 10:30:00,71.37,71.49,71.26,71.37,2220000.0,56.1904,56.2849,56.1038,56.1904,2220000.0
2008-04-21 11:00:00,71.36,71.49,71.25,71.43,1838700.0,56.1826,56.2849,56.096,56.2377,1838700.0
2008-04-21 11:30:00,71.44,71.6,71.42,71.57,1331200.0,56.2455,56.3715,56.2298,56.3479,1331200.0
2008-04-21 12:00:00,71.57,71.6,71.47,71.51,1575900.0,56.3479,56.3715,56.2692,56.3007,1575900.0
2008-04-21 12:30:00,71.51,71.54,71.38,71.41,1470200.0,56.3007,56.3243,56.1983,56.2219,1470200.0
2008-04-21 13:00:00,71.4,71.65,71.4,71.53,1790500.0,56.214,56.4109,56.214,56.3164,1790500.0
2008-04-21 13:30:00,71.53,71.55,71.23,71.27,2830900.0,56.3164,56.3321,56.0802,56.1117,2830900.0
2008-04-21 14:00:00,71.28,71.36,71.24,71.29,1670500.0,56.1196,56.1826,56.0881,56.1274,1670500.0
2008-04-21 14:30:00,71.29,71.58,71.26,71.51,1768600.0,56.1274,56.3558,56.1038,56.3007,1768600.0
2008-04-21 15:00:00,71.51,71.83,71.51,71.69,3497300.0,56.3007,56.5526,56.3007,56.4424,3497300.0
2008-04-21 15:30:00,71.69,71.79,71.57,71.74,3832200.0,56.4424,56.5211,56.3479,56.4817,3832200.0
2008-04-22 09:30:00,71.26,71.26,70.49,70.56,8812900.0,56.1038,56.1038,55.4976,55.5527,8812900.0
2008-04-22 10:00:00,70.56,70.82,70.43,70.47,8007500.0,55.5527,55.7574,55.4504,55.4818,8007500.0
2008-04-22 10:30:00,70.47,70.71,70.44,70.69,4674600.0,55.4818,55.6708,55.4582,55.6551,4674600.0
2008-04-22 11:00:00,70.69,70.75,70.56,70.65,2390600.0,55.6551,55.7023,55.5527,55.6236,2390600.0
2008-04-22 11:30:00,70.65,70.71,70.19,70.24,5328500.0,55.6236,55.6708,55.2614,55.3008,5328500.0
2008-04-22 12:00:00,70.24,70.25,69.95,70.01,6315800.0,55.3008,55.3086,55.0724,55.1197,6315800.0
2008-04-22 12:30:00,70.03,70.04,69.51,69.61,6917300.0,55.1354,55.1433,54.726,54.8048,6917300.0
2008-04-22 13:00:00,69.61,69.88,69.57,69.83,3316800.0,54.8048,55.0173,54.7733,54.978,3316800.0
2008-04-22 13:30:00,69.83,70.0,69.77,69.95,4414000.0,54.978,55.1118,54.9307,55.0724,4414000.0
2008-04-22 14:00:00,69.96,69.98,69.78,69.91,3391600.0,55.0803,55.0961,54.9386,55.041,3391600.0
2008-04-22 14:30:00,69.9,69.94,69.59,69.71,3763500.0,55.0331,55.0646,54.789,54.8835,3763500.0
2008-04-22 15:00:00,69.7,71.6,69.62,70.05,5863300.0,54.8756,56.3715,54.8126,55.1512,5863300.0
2008-04-22 15:30:00,70.04,70.33,69.97,70.32,5994800.0,55.1433,55.3716,55.0882,55.3638,5994800.0
2008-04-22 16:00:00,70.32,70.53,70.32,70.53,1374900.0,55.3638,55.5291,55.3638,55.5291,1374900.0
2008-04-23 09:30:00,70.52,70.53,69.99,70.06,5630700.0,55.5212,55.5291,55.1039,55.1591,5630700.0
2008-04-23 10:00:00,70.06,70.42,69.9,70.42,3871600.0,55.1591,55.4425,55.0331,55.4425,3871600.0
2008-04-23 10:30:00,70.42,71.02,70.37,70.85,6271900.0,55.4425,55.9149,55.4031,55.781,6271900.0
2008-04-23 11:00:00,70.84,70.88,70.64,70.69,3151500.0,55.7732,55.8046,55.6157,55.6551,3151500.0
2008-04-23 11:30:00,70.69,70.8,70.59,70.63,2115900.0,55.6551,55.7417,55.5763,55.6078,2115900.0
2008-04-23 12:00:00,70.63,70.63,70.13,70.23,3139200.0,55.6078,55.6078,55.2142,55.2929,3139200.0
2008-04-23 12:30:00,70.24,70.28,69.99,70.18,2668200.0,55.3008,55.3323,55.1039,55.2535,2668200.0
2008-04-23 13:00:00,70.18,70.33,70.07,70.28,2127000.0,55.2535,55.3716,55.1669,55.3323,2127000.0
2008-04-23 13:30:00,70.28,70.42,70.17,70.38,2076100.0,55.3323,55.4425,55.2457,55.411,2076100.0
2008-04-23 14:00:00,70.38,70.49,70.3,70.34,1050500.0,55.411,55.4976,55.348,55.3795,1050500.0
2008-04-23 14:30:00,70.34,70.49,70.28,70.31,2072700.0,55.3795,55.4976,55.3323,55.3559,2072700.0
2008-04-23 15:00:00,70.31,70.67,70.3,70.44,2923000.0,55.3559,55.6393,55.348,55.4582,2923000.0
2008-04-23 15:30:00,70.44,70.73,70.32,70.69,5192200.0,55.4582,55.6866,55.3638,55.6551,5192200.0
2008-04-23 16:00:00,70.7,70.7,70.38,70.38,1101100.0,55.6629,55.6629,55.411,55.411,1101100.0
2008-04-24 09:30:00,70.51,70.73,70.0,70.22,5912800.0,55.5133,55.6866,55.1118,55.285,5912800.0
2008-04-24 10:00:00,70.22,70.23,69.64,70.01,7064200.0,55.285,55.2929,54.8284,55.1197,7064200.0
2008-04-24 10:30:00,70.02,70.21,69.89,70.16,4156000.0,55.1276,55.2771,55.0252,55.2378,4156000.0
2008-04-24 11:00:00,70.17,70.53,70.14,70.53,3380000.0,55.2457,55.5291,55.222,55.5291,3380000.0
2008-04-24 11:30:00,70.53,71.3,70.53,71.08,9050600.0,55.5291,56.1353,55.5291,55.9621,9050600.0
2008-04-24 12:00:00,71.08,71.42,71.07,71.28,5074900.0,55.9621,56.2298,55.9542,56.1196,5074900.0
2008-04-24 12:30:00,71.28,71.62,71.22,71.37,5175700.0,56.1196,56.3873,56.0723,56.1904,5175700.0
2008-04-24 13:00:00,71.38,71.52,71.2,71.29,4424900.0,56.1983,56.3085,56.0566,56.1274,4424900.0
2008-04-24 13:30:00,71.29,71.46,71.22,71.44,2364700.0,56.1274,56.2613,56.0723,56.2455,2364700.0
2008-04-24 14:00:00,71.44,71.88,71.4,71.83,6290400.0,56.2455,56.592,56.214,56.5526,6290400.0
2008-04-24 14:30:00,71.83,71.94,71.65,71.73,3843500.0,56.5526,56.6392,56.4109,56.4739,3843500.0
2008-04-24 15:00:00,71.73,71.86,71.48,71.58,4023400.0,56.4739,56.5762,56.277,56.3558,4023400.0
2008-04-24 15:30:00,71.58,71.64,71.24,71.43,5810400.0,56.3558,56.403,56.0881,56.2377,5810400.0
2008-04-24 16:00:00,71.42,71.42,71.11,71.16,1740500.0,56.2298,56.2298,55.9857,56.0251,1740500.0
2008-04-25 09:30:00,71.81,71.92,71.18,71.19,6827500.0,56.5368,56.6235,56.0408,56.0487,6827500.0
2008-04-25 10:00:00,71.2,71.41,70.96,71.31,4361500.0,56.0566,56.2219,55.8676,56.1432,4361500.0
2008-04-25 10:30:00,71.31,71.47,71.09,71.31,3478900.0,56.1432,56.2692,55.97,56.1432,3478900.0
2008-04-25 11:00:00,71.32,71.4,70.81,70.96,3144300.0,56.1511,56.214,55.7495,55.8676,3144300.0
2008-04-25 11:30:00,70.97,71.22,70.85,71.18,2460300.0,55.8755,56.0723,55.781,56.0408,2460300.0
2008-04-25 12:00:00,71.17,71.37,71.12,71.19,2144200.0,56.033,56.1904,55.9936,56.0487,2144200.0
2008-04-25 12:30:00,71.19,71.33,71.07,71.21,1168800.0,56.0487,56.1589,55.9542,56.0645,1168800.0
2008-04-25 13:00:00,71.2,71.3,71.11,71.19,2358400.0,56.0566,56.1353,55.9857,56.0487,2358400.0
2008-04-25 13:30:00,71.19,71.45,71.07,71.44,1576800.0,56.0487,56.2534,55.9542,56.2455,1576800.0
2008-04-25 14:00:00,71.44,71.57,71.37,71.51,2926800.0,56.2455,56.3479,56.1904,56.3007,2926800.0
2008-04-25 14:30:00,71.51,71.74,71.47,71.73,2383300.0,56.3007,56.4817,56.2692,56.4739,2383300.0
2008-04-25 15:00:00,71.73,72.27,71.71,72.12,9734500.0,56.4739,56.899,56.4581,56.7809,9734500.0
2008-04-25 15:30:00,72.12,72.16,71.88,71.9,4201800.0,56.7809,56.8124,56.592,56.6077,4201800.0
2008-04-28 09:30:00,71.93,72.23,71.59,71.93,3806900.0,56.6313,56.8675,56.3636,56.6313,3806900.0
2008-04-28 10:00:00,71.93,72.15,71.7,71.98,3749300.0,56.6313,56.8045,56.4502,56.6707,3749300.0
2008-04-28 10:30:00,71.98,72.25,71.94,72.25,2625400.0,56.6707,56.8833,56.6392,56.8833,2625400.0
2008-04-28 11:00:00,72.25,72.26,71.96,72.02,1609600.0,56.8833,56.8911,56.6549,56.7022,1609600.0
2008-04-28 11:30:00,72.02,72.25,71.98,72.13,598300.0,56.7022,56.8833,56.6707,56.7888,598300.0
2008-04-28 12:00:00,72.13,72.34,72.11,72.34,1408400.0,56.7888,56.9541,56.773,56.9541,1408400.0
2008-04-28 12:30:00,72.33,72.42,72.21,72.27,2420200.0,56.9462,57.0171,56.8518,56.899,2420200.0
2008-04-28 13:00:00,72.27,72.41,72.25,72.33,2047400.0,56.899,57.0092,56.8833,56.9462,2047400.0
2008-04-28 13:30:00,72.34,72.51,72.34,72.49,2030800.0,56.9541,57.088,56.9541,57.0722,2030800.0
2008-04-28 14:00:00,72.49,72.57,72.41,72.46,1927100.0,57.0722,57.1352,57.0092,57.0486,1927100.0
2008-04-28 14:30:00,72.47,72.62,72.45,72.61,1624800.0,57.0565,57.1746,57.0407,57.1667,1624800.0
2008-04-28 15:00:00,72.62,72.7,72.47,72.47,1991600.0,57.1746,57.2376,57.0565,57.0565,1991600.0
2008-04-28 15:30:00,72.46,72.48,72.18,72.34,4311000.0,57.0486,57.0643,56.8282,56.9541,4311000.0
2008-04-29 09:30:00,72.24,72.38,72.02,72.11,3627300.0,56.8754,56.9856,56.7022,56.773,3627300.0
2008-04-29 10:00:00,72.12,72.26,71.81,71.85,4011400.0,56.7809,56.8911,56.5368,56.5683,4011400.0
2008-04-29 10:30:00,71.84,71.92,71.63,71.67,3051600.0,56.5605,56.6235,56.3951,56.4266,3051600.0
2008-04-29 11:00:00,71.67,71.84,71.6,71.82,2019300.0,56.4266,56.5605,56.3715,56.5447,2019300.0
2008-04-29 11:30:00,71.81,71.84,71.5,71.53,1342600.0,56.5368,56.5605,56.2928,56.3164,1342600.0
2008-04-29 12:00:00,71.52,71.61,71.39,71.56,1960600.0,56.3085,56.3794,56.2062,56.34,1960600.0
2008-04-29 12:30:00,71.56,71.6,71.32,71.33,2377700.0,56.34,56.3715,56.1511,56.1589,2377700.0
2008-04-29 13:00:00,71.34,71.66,71.29,71.59,2555700.0,56.1668,56.4188,56.1274,56.3636,2555700.0
2008-04-29 13:30:00,71.59,71.77,71.56,71.65,1632600.0,56.3636,56.5054,56.34,56.4109,1632600.0
2008-04-29 14:00:00,71.65,71.74,71.5,71.64,1491300.0,56.4109,56.4817,56.2928,56.403,1491300.0
2008-04-29 14:30:00,71.63,71.99,71.52,71.95,3277900.0,56.3951,56.6786,56.3085,56.6471,3277900.0
2008-04-29 15:00:00,71.95,72.02,71.76,71.78,2302400.0,56.6471,56.7022,56.4975,56.5132,2302400.0
2008-04-29 15:30:00,71.77,71.9,71.63,71.82,4593200.0,56.5054,56.6077,56.3951,56.5447,4593200.0
2008-04-29 16:00:00,71.81,71.86,71.68,71.76,817400.0,56.5368,56.5762,56.4345,56.4975,817400.0
2008-04-30 09:30:00,71.94,72.21,71.88,72.03,4260100.0,56.6392,56.8518,56.592,56.7101,4260100.0
2008-04-30 10:00:00,72.02,72.21,71.92,72.13,2472800.0,56.7022,56.8518,56.6235,56.7888,2472800.0
2008-04-30 10:30:00,72.13,72.33,72.12,72.27,3875200.0,56.7888,56.9462,56.7809,56.899,3875200.0
2008-04-30 11:00:00,72.27,72.46,72.25,72.38,2644600.0,56.899,57.0486,56.8833,56.9856,2644600.0
2008-04-30 11:30:00,72.38,72.42,72.19,72.3,1970000.0,56.9856,57.0171,56.836,56.9226,1970000.0
2008-04-30 12:00:00,72.3,72.34,72.08,72.16,1238000.0,56.9226,56.9541,56.7494,56.8124,1238000.0
2008-04-30 12:30:00,72.15,72.22,72.09,72.18,1450000.0,56.8045,56.8596,56.7573,56.8282,1450000.0
2008-04-30 13:00:00,72.18,72.34,72.17,72.27,1317000.0,56.8282,56.9541,56.8203,56.899,1317000.0
2008-04-30 13:30:00,72.27,72.32,72.13,72.17,1725100.0,56.899,56.9384,56.7888,56.8203,1725100.0
2008-04-30 14:00:00,72.18,72.66,71.89,72.26,9744800.0,56.8282,57.2061,56.5998,56.8911,9744800.0
2008-04-30 14:30:00,72.25,72.39,71.55,71.55,6363200.0,56.8833,56.9935,56.3321,56.3321,6363200.0
2008-04-30 15:00:00,71.54,71.57,71.1,71.15,10229800.0,56.3243,56.3479,55.9779,56.0172,10229800.0
2008-04-30 15:30:00,71.15,71.54,71.12,71.42,10182400.0,56.0172,56.3243,55.9936,56.2298,10182400.0
2008-04-30 16:00:00,71.41,71.5,71.33,71.46,2014000.0,56.2219,56.2928,56.1589,56.2613,2014000.0
2008-05-01 09:30:00,71.45,71.89,71.23,71.67,4773300.0,56.2534,56.5998,56.0802,56.4266,4773300.0
2008-05-01 10:00:00,71.67,72.05,71.67,72.04,5114700.0,56.4266,56.7258,56.4266,56.7179,5114700.0
2008-05-01 10:30:00,72.03,72.06,71.72,71.91,2699400.0,56.7101,56.7337,56.466,56.6156,2699400.0
2008-05-01 11:00:00,71.9,72.15,71.83,72.09,2270700.0,56.6077,56.8045,56.5526,56.7573,2270700.0
2008-05-01 11:30:00,72.09,72.17,71.98,71.98,2005300.0,56.7573,56.8203,56.6707,56.6707,2005300.0
2008-05-01 12:00:00,71.99,72.3,71.99,72.25,1847500.0,56.6786,56.9226,56.6786,56.8833,1847500.0
2008-05-01 12:30:00,72.25,72.86,72.25,72.78,5380000.0,56.8833,57.3635,56.8833,57.3005,5380000.0
2008-05-01 13:00:00,72.78,72.83,72.64,72.73,3461600.0,57.3005,57.3399,57.1903,57.2612,3461600.0
2008-05-01 13:30:00,72.73,72.75,72.55,72.59,3088800.0,57.2612,57.2769,57.1195,57.151,3088800.0
2008-05-01 14:00:00,72.6,72.7,72.46,72.52,2882200.0,57.1588,57.2376,57.0486,57.0958,2882200.0
2008-05-01 14:30:00,72.53,72.81,72.5,72.62,3552100.0,57.1037,57.3242,57.0801,57.1746,3552100.0
2008-05-01 15:00:00,72.63,72.81,72.6,72.75,2517800.0,57.1824,57.3242,57.1588,57.2769,2517800.0
2008-05-01 15:30:00,72.75,72.81,72.52,72.67,4638200.0,57.2769,57.3242,57.0958,57.2139,4638200.0
2008-05-01 16:00:00,72.68,72.84,72.38,72.8,2249600.0,57.2218,57.3478,56.9856,57.3163,2249600.0
2008-05-02 09:30:00,73.42,73.43,72.91,73.15,7170200.0,57.8044,57.8123,57.4029,57.5918,7170200.0
2008-05-02 10:00:00,73.16,73.5,72.96,73.04,6128400.0,57.5997,57.8674,57.4423,57.5052,6128400.0
2008-05-02 10:30:00,73.04,73.14,72.79,72.87,4134100.0,57.5052,57.584,57.3084,57.3714,4134100.0
2008-05-02 11:00:00,72.87,73.11,72.8,72.94,1928700.0,57.3714,57.5604,57.3163,57.4265,1928700.0
2008-05-02 11:30:00,72.95,73.05,72.8,72.85,2240200.0,57.4344,57.5131,57.3163,57.3557,2240200.0
2008-05-02 12:00:00,72.85,72.87,72.54,72.59,4903200.0,57.3557,57.3714,57.1116,57.151,4903200.0
2008-05-02 12:30:00,72.58,72.6,72.38,72.5,3941900.0,57.1431,57.1588,56.9856,57.0801,3941900.0
2008-05-02 13:00:00,72.52,72.55,72.24,72.39,3065400.0,57.0958,57.1195,56.8754,56.9935,3065400.0
2008-05-02 13:30:00,72.39,72.63,72.33,72.52,2837000.0,56.9935,57.1824,56.9462,57.0958,2837000.0
2008-05-02 14:00:00,72.51,72.64,72.26,72.42,3102200.0,57.088,57.1903,56.8911,57.0171,3102200.0
2008-05-02 14:30:00,72.41,72.57,72.33,72.41,3143200.0,57.0092,57.1352,56.9462,57.0092,3143200.0
2008-05-02 15:00:00,72.41,72.7,72.38,72.63,3408900.0,57.0092,57.2376,56.9856,57.1824,3408900.0
2008-05-02 15:30:00,72.63,72.65,72.38,72.47,6609900.0,57.1824,57.1982,56.9856,57.0565,6609900.0
2008-05-05 09:30:00,72.3,72.37,71.96,72.3,3959700.0,56.9226,56.9777,56.6549,56.9226,3959700.0
2008-05-05 10:00:00,72.31,72.7,72.15,72.17,5713100.0,56.9305,57.2376,56.8045,56.8203,5713100.0
2008-05-05 10:30:00,72.17,72.31,71.98,71.98,2919800.0,56.8203,56.9305,56.6707,56.6707,2919800.0
2008-05-05 11:00:00,71.98,72.19,71.94,72.13,3184900.0,56.6707,56.836,56.6392,56.7888,3184900.0
2008-05-05 11:30:00,72.13,72.35,72.12,72.21,2011800.0,56.7888,56.962,56.7809,56.8518,2011800.0
2008-05-05 12:00:00,72.21,72.31,72.07,72.14,1532500.0,56.8518,56.9305,56.7415,56.7967,1532500.0
2008-05-05 12:30:00,72.13,72.3,72.1,72.23,1188500.0,56.7888,56.9226,56.7652,56.8675,1188500.0
2008-05-05 13:00:00,72.23,72.27,72.12,72.14,1377300.0,56.8675,56.899,56.7809,56.7967,1377300.0
2008-05-05 13:30:00,72.14,72.2,71.88,71.94,3211300.0,56.7967,56.8439,56.592,56.6392,3211300.0
2008-05-05 14:00:00,71.94,72.1,71.9,72.08,3430600.0,56.6392,56.7652,56.6077,56.7494,3430600.0
2008-05-05 14:30:00,72.07,72.21,72.01,72.12,2519900.0,56.7415,56.8518,56.6943,56.7809,2519900.0
2008-05-05 15:00:00,72.12,72.33,72.12,72.25,1088100.0,56.7809,56.9462,56.7809,56.8833,1088100.0
2008-05-05 15:30:00,72.25,72.31,72.14,72.25,3657800.0,56.8833,56.9305,56.7967,56.8833,3657800.0
2008-05-06 09:30:00,71.88,72.04,71.67,71.83,8253000.0,56.592,56.7179,56.4266,56.5526,8253000.0
2008-05-06 10:00:00,71.82,72.03,71.76,71.94,4337000.0,56.5447,56.7101,56.4975,56.6392,4337000.0
2008-05-06 10:30:00,71.95,72.31,71.86,72.3,4489000.0,56.6471,56.9305,56.5762,56.9226,4489000.0
2008-05-06 11:00:00,72.3,72.5,72.23,72.29,4529700.0,56.9226,57.0801,56.8675,56.9148,4529700.0
2008-05-06 11:30:00,72.3,72.48,72.19,72.47,1884600.0,56.9226,57.0643,56.836,57.0565,1884600.0
2008-05-06 12:00:00,72.48,72.85,72.46,72.67,5728900.0,57.0643,57.3557,57.0486,57.2139,5728900.0
2008-05-06 12:30:00,72.67,72.9,72.64,72.81,2862900.0,57.2139,57.395,57.1903,57.3242,2862900.0
2008-05-06 13:00:00,72.81,72.92,72.72,72.74,1533600.0,57.3242,57.4108,57.2533,57.269,1533600.0
2008-05-06 13:30:00,72.74,72.82,72.63,72.76,2657100.0,57.269,57.332,57.1824,57.2848,2657100.0
2008-05-06 14:00:00,72.75,72.79,72.41,72.51,3251700.0,57.2769,57.3084,57.0092,57.088,3251700.0
2008-05-06 14:30:00,72.53,72.87,72.44,72.82,2655000.0,57.1037,57.3714,57.0329,57.332,2655000.0
2008-05-06 15:00:00,72.83,73.07,72.78,72.86,3459900.0,57.3399,57.5289,57.3005,57.3635,3459900.0
2008-05-06 15:30:00,72.87,73.0,72.5,72.64,6134100.0,57.3714,57.4737,57.0801,57.1903,6134100.0
2008-05-06 16:00:00,72.65,72.91,72.47,72.87,1894400.0,57.1982,57.4029,57.0565,57.3714,1894400.0
2008-05-07 09:30:00,72.91,73.03,72.71,72.79,4123900.0,57.4029,57.4974,57.2454,57.3084,4123900.0
2008-05-07 10:00:00,72.8,72.93,72.67,72.92,3481300.0,57.3163,57.4186,57.2139,57.4108,3481300.0
2008-05-07 10:30:00,72.91,73.22,72.89,72.99,6357200.0,57.4029,57.647,57.3871,57.4659,6357200.0
2008-05-07 11:00:00,73.0,73.04,72.8,72.83,2344500.0,57.4737,57.5052,57.3163,57.3399,2344500.0
2008-05-07 11:30:00,72.83,72.83,72.57,72.62,2575000.0,57.3399,57.3399,57.1352,57.1746,2575000.0
2008-05-07 12:00:00,72.62,72.77,72.56,72.66,1109200.0,57.1746,57.2927,57.1273,57.2061,1109200.0
2008-05-07 12:30:00,72.65,72.75,72.63,72.75,1414900.0,57.1982,57.2769,57.1824,57.2769,1414900.0
2008-05-07 13:00:00,72.74,72.75,72.22,72.33,2797600.0,57.269,57.2769,56.8596,56.9462,2797600.0
2008-05-07 13:30:00,72.33,72.38,72.13,72.18,2656800.0,56.9462,56.9856,56.7888,56.8282,2656800.0
2008-05-07 14:00:00,72.17,72.25,71.88,71.91,5021500.0,56.8203,56.8833,56.592,56.6156,5021500.0
2008-05-07 14:30:00,71.9,71.91,71.65,71.79,5394500.0,56.6077,56.6156,56.4109,56.5211,5394500.0
2008-05-07 15:00:00,71.78,71.83,71.43,71.5,6486500.0,56.5132,56.5526,56.2377,56.2928,6486500.0
2008-05-07 15:30:00,71.49,71.6,71.34,71.57,9292300.0,56.2849,56.3715,56.1668,56.3479,9292300.0
2008-05-07 16:00:00,71.57,72.2,71.55,71.65,1606600.0,56.3479,56.8439,56.3321,56.4109,1606600.0
2008-05-08 09:30:00,71.72,71.82,71.46,71.51,4393900.0,56.466,56.5447,56.2613,56.3007,4393900.0
2008-05-08 10:00:00,71.5,71.51,71.23,71.45,6988200.0,56.2928,56.3007,56.0802,56.2534,6988200.0
2008-05-08 10:30:00,71.45,71.47,71.19,71.35,4128100.0,56.2534,56.2692,56.0487,56.1747,4128100.0
2008-05-08 11:00:00,71.35,71.7,71.23,71.58,4285500.0,56.1747,56.4502,56.0802,56.3558,4285500.0
2008-05-08 11:30:00,71.58,71.64,71.35,71.45,4492600.0,56.3558,56.403,56.1747,56.2534,4492600.0
2008-05-08 12:00:00,71.46,71.59,71.38,71.41,3578300.0,56.2613,56.3636,56.1983,56.2219,3578300.0
2008-05-08 12:30:00,71.41,71.53,71.35,71.45,1487400.0,56.2219,56.3164,56.1747,56.2534,1487400.0
2008-05-08 13:00:00,71.45,71.9,71.42,71.83,3758300.0,56.2534,56.6077,56.2298,56.5526,3758300.0
2008-05-08 13:30:00,71.84,71.97,71.71,71.93,3303100.0,56.5605,56.6628,56.4581,56.6313,3303100.0
2008-05-08 14:00:00,71.93,71.94,71.53,71.55,3406800.0,56.6313,56.6392,56.3164,56.3321,3406800.0
2008-05-08 14:30:00,71.55,71.66,71.41,71.45,2180000.0,56.3321,56.4188,56.2219,56.2534,2180000.0
2008-05-08 15:00:00,71.45,71.58,71.31,71.47,4855300.0,56.2534,56.3558,56.1432,56.2692,4855300.0
2008-05-08 15:30:00,71.46,71.8,71.44,71.79,4029700.0,56.2613,56.529,56.2455,56.5211,4029700.0
2008-05-08 16:00:00,71.79,71.81,71.45,71.46,1252500.0,56.5211,56.5368,56.2534,56.2613,1252500.0
2008-05-09 09:30:00,71.21,71.37,71.04,71.21,8971900.0,56.0645,56.1904,55.9306,56.0645,8971900.0
2008-05-09 10:00:00,71.22,71.51,71.2,71.32,3204900.0,56.0723,56.3007,56.0566,56.1511,3204900.0
2008-05-09 10:30:00,71.32,72.12,71.32,71.88,7715400.0,56.1511,56.7809,56.1511,56.592,7715400.0
2008-05-09 11:00:00,71.89,71.95,71.62,71.69,2883900.0,56.5998,56.6471,56.3873,56.4424,2883900.0
2008-05-09 11:30:00,71.69,71.73,71.46,71.56,2704300.0,56.4424,56.4739,56.2613,56.34,2704300.0
2008-05-09 12:00:00,71.56,71.58,71.35,71.41,2046600.0,56.34,56.3558,56.1747,56.2219,2046600.0
2008-05-09 12:30:00,71.41,71.62,71.34,71.6,1179300.0,56.2219,56.3873,56.1668,56.3715,1179300.0
2008-05-09 13:00:00,71.59,71.7,71.54,71.6,2302100.0,56.3636,56.4502,56.3243,56.3715,2302100.0
2008-05-09 13:30:00,71.6,71.81,71.5,71.79,1830500.0,56.3715,56.5368,56.2928,56.5211,1830500.0
2008-05-09 14:00:00,71.78,71.84,71.57,71.57,2197400.0,56.5132,56.5605,56.3479,56.3479,2197400.0
2008-05-09 14:30:00,71.58,71.68,71.53,71.65,1774800.0,56.3558,56.4345,56.3164,56.4109,1774800.0
2008-05-09 15:00:00,71.64,71.9,71.59,71.83,3513700.0,56.403,56.6077,56.3636,56.5526,3513700.0
2008-05-09 15:30:00,71.82,71.97,71.76,71.97,4237100.0,56.5447,56.6628,56.4975,56.6628,4237100.0
2008-05-12 09:30:00,71.97,72.2,71.86,71.95,3951700.0,56.6628,56.8439,56.5762,56.6471,3951700.0
2008-05-12 10:00:00,71.95,72.1,71.81,72.02,2584100.0,56.6471,56.7652,56.5368,56.7022,2584100.0
2008-05-12 10:30:00,72.01,72.71,72.0,72.53,5902200.0,56.6943,57.2454,56.6864,57.1037,5902200.0
2008-05-12 11:00:00,72.54,72.59,72.31,72.45,2852000.0,57.1116,57.151,56.9305,57.0407,2852000.0
2008-05-12 11:30:00,72.44,72.96,72.4,72.94,4281900.0,57.0329,57.4423,57.0014,57.4265,4281900.0
2008-05-12 12:00:00,72.94,72.96,72.78,72.83,2737100.0,57.4265,57.4423,57.3005,57.3399,2737100.0
2008-05-12 12:30:00,72.82,72.96,72.77,72.82,1955000.0,57.332,57.4423,57.2927,57.332,1955000.0
2008-05-12 13:00:00,72.81,72.84,72.59,72.6,1574800.0,57.3242,57.3478,57.151,57.1588,1574800.0
2008-05-12 13:30:00,72.59,72.66,72.44,72.63,2775200.0,57.151,57.2061,57.0329,57.1824,2775200.0
2008-05-12 14:00:00,72.63,73.04,72.59,73.03,2608800.0,57.1824,57.5052,57.151,57.4974,2608800.0
2008-05-12 14:30:00,73.03,73.27,73.02,73.17,4439000.0,57.4974,57.6863,57.4895,57.6076,4439000.0
2008-05-12 15:00:00,73.16,73.21,73.04,73.09,3164400.0,57.5997,57.6391,57.5052,57.5446,3164400.0
2008-05-12 15:30:00,73.09,73.19,72.98,73.08,3931700.0,57.5446,57.6233,57.458,57.5367,3931700.0
2008-05-13 09:30:00,73.27,73.3,72.89,72.94,4424400.0,57.6863,57.7099,57.3871,57.4265,4424400.0
2008-05-13 10:00:00,72.94,73.17,72.75,73.07,5244600.0,57.4265,57.6076,57.2769,57.5289,5244600.0
2008-05-13 10:30:00,73.07,73.23,72.81,72.85,3170600.0,57.5289,57.6548,57.3242,57.3557,3170600.0
2008-05-13 11:00:00,72.84,72.99,72.72,72.94,2775200.0,57.3478,57.4659,57.2533,57.4265,2775200.0
2008-05-13 11:30:00,72.94,73.12,72.82,73.07,2306300.0,57.4265,57.5682,57.332,57.5289,2306300.0
2008-05-13 12:00:00,73.08,73.23,73.01,73.16,2416600.0,57.5367,57.6548,57.4816,57.5997,2416600.0
2008-05-13 12:30:00,73.15,73.23,73.04,73.08,1889300.0,57.5918,57.6548,57.5052,57.5367,1889300.0
2008-05-13 13:00:00,73.08,73.17,72.97,73.12,2075300.0,57.5367,57.6076,57.4501,57.5682,2075300.0
2008-05-13 13:30:00,73.12,73.41,73.11,73.31,1417500.0,57.5682,57.7965,57.5604,57.7178,1417500.0
2008-05-13 14:00:00,73.3,73.47,73.28,73.3,2930700.0,57.7099,57.8438,57.6942,57.7099,2930700.0
2008-05-13 14:30:00,73.31,73.58,73.28,73.57,2009500.0,57.7178,57.9304,57.6942,57.9225,2009500.0
2008-05-13 15:00:00,73.56,73.64,73.32,73.42,5076800.0,57.9146,57.9776,57.7257,57.8044,5076800.0
2008-05-13 15:30:00,73.43,73.58,73.38,73.45,5962300.0,57.8123,57.9304,57.7729,57.828,5962300.0
2008-05-13 16:00:00,73.44,73.55,73.19,73.52,1236000.0,57.8202,57.9068,57.6233,57.8831,1236000.0
2008-05-14 09:30:00,73.65,73.95,73.47,73.87,4982600.0,57.9855,58.2217,57.8438,58.1587,4982600.0
2008-05-14 10:00:00,73.87,73.98,73.77,73.9,2440900.0,58.1587,58.2453,58.08,58.1823,2440900.0
2008-05-14 10:30:00,73.89,74.07,73.87,74.01,5555600.0,58.1745,58.3162,58.1587,58.2689,5555600.0
2008-05-14 11:00:00,74.01,74.06,73.88,73.97,3883400.0,58.2689,58.3083,58.1666,58.2374,3883400.0
2008-05-14 11:30:00,73.95,74.19,73.95,74.14,2451200.0,58.2217,58.4106,58.2217,58.3713,2451200.0
2008-05-14 12:00:00,74.14,74.23,73.75,74.12,2253000.0,58.3713,58.4421,58.0642,58.3555,2253000.0
2008-05-14 12:30:00,74.12,74.17,74.02,74.14,1396700.0,58.3555,58.3949,58.2768,58.3713,1396700.0
2008-05-14 13:00:00,74.14,74.28,74.11,74.22,2796700.0,58.3713,58.4815,58.3477,58.4343,2796700.0
2008-05-14 13:30:00,74.22,74.35,74.2,74.32,3294800.0,58.4343,58.5366,58.4185,58.513,3294800.0
2008-05-14 14:00:00,74.31,74.33,74.2,74.24,2271500.0,58.5051,58.5209,58.4185,58.45,2271500.0
2008-05-14 14:30:00,74.24,74.33,74.04,74.06,2472300.0,58.45,58.5209,58.2926,58.3083,2472300.0
2008-05-14 15:00:00,74.05,74.06,73.57,73.69,5453600.0,58.3004,58.3083,57.9225,58.017,5453600.0
2008-05-14 15:30:00,73.69,73.7,72.6,73.4,7388500.0,58.017,58.0249,57.1588,57.7887,7388500.0
2008-05-14 16:00:00,73.4,73.86,73.36,73.37,8404200.0,57.7887,58.1508,57.7572,57.7651,8404200.0
2008-05-15 09:30:00,73.44,73.53,73.1,73.4,4693100.0,57.8202,57.891,57.5525,57.7887,4693100.0
2008-05-15 10:00:00,73.4,73.56,73.28,73.47,4597900.0,57.7887,57.9146,57.6942,57.8438,4597900.0
2008-05-15 10:30:00,73.47,73.68,73.39,73.64,2917700.0,57.8438,58.0091,57.7808,57.9776,2917700.0
2008-05-15 11:00:00,73.64,73.77,73.46,73.5,1884800.0,57.9776,58.08,57.8359,57.8674,1884800.0
2008-05-15 11:30:00,73.51,73.6,73.38,73.56,2197300.0,57.8753,57.9461,57.7729,57.9146,2197300.0
2008-05-15 12:00:00,73.56,73.77,73.53,73.76,1788700.0,57.9146,58.08,57.891,58.0721,1788700.0
2008-05-15 12:30:00,73.76,73.94,73.75,73.86,3984900.0,58.0721,58.2138,58.0642,58.1508,3984900.0
2008-05-15 13:00:00,73.85,73.93,73.72,73.78,1844100.0,58.143,58.2059,58.0406,58.0879,1844100.0
2008-05-15 13:30:00,73.79,73.9,73.73,73.79,2712900.0,58.0957,58.1823,58.0485,58.0957,2712900.0
2008-05-15 14:00:00,73.8,74.05,73.78,73.86,3122100.0,58.1036,58.3004,58.0879,58.1508,3122100.0
2008-05-15 14:30:00,73.86,74.06,73.8,73.93,1716000.0,58.1508,58.3083,58.1036,58.2059,1716000.0
2008-05-15 15:00:00,73.94,74.1,73.92,73.99,3046300.0,58.2138,58.3398,58.1981,58.2532,3046300.0
2008-05-15 15:30:00,73.99,74.29,73.93,74.12,8195300.0,58.2532,58.4894,58.2059,58.3555,8195300.0
2008-05-15 16:00:00,74.14,74.19,73.55,73.55,1842000.0,58.3713,58.4106,57.9068,57.9068,1842000.0
2008-05-16 09:30:00,74.5,74.52,73.74,73.75,8432800.0,58.6547,58.6705,58.0564,58.0642,8432800.0
2008-05-16 10:00:00,73.76,73.81,73.39,73.64,7742600.0,58.0721,58.1115,57.7808,57.9776,7742600.0
2008-05-16 10:30:00,73.64,73.68,73.3,73.31,4806700.0,57.9776,58.0091,57.7099,57.7178,4806700.0
2008-05-16 11:00:00,73.3,73.3,73.09,73.18,5062600.0,57.7099,57.7099,57.5446,57.6155,5062600.0
2008-05-16 11:30:00,73.18,73.46,73.16,73.41,2700600.0,57.6155,57.8359,57.5997,57.7965,2700600.0
2008-05-16 12:00:00,73.41,73.55,73.29,73.5,3519300.0,57.7965,57.9068,57.7021,57.8674,3519300.0
2008-05-16 12:30:00,73.51,73.7,73.45,73.63,3360200.0,57.8753,58.0249,57.828,57.9698,3360200.0
2008-05-16 13:00:00,73.63,73.69,73.53,73.65,4190800.0,57.9698,58.017,57.891,57.9855,4190800.0
2008-05-16 13:30:00,73.65,73.65,73.42,73.54,2255000.0,57.9855,57.9855,57.8044,57.8989,2255000.0
2008-05-16 14:00:00,73.53,73.63,73.44,73.59,3651100.0,57.891,57.9698,57.8202,57.9383,3651100.0
2008-05-16 14:30:00,73.58,73.94,73.5,73.87,3084700.0,57.9304,58.2138,57.8674,58.1587,3084700.0
2008-05-16 15:00:00,73.87,74.05,73.77,73.94,3695500.0,58.1587,58.3004,58.08,58.2138,3695500.0
2008-05-16 15:30:00,73.93,74.03,73.8,73.93,5220500.0,58.2059,58.2847,58.1036,58.2059,5220500.0
2008-05-19 09:30:00,74.01,74.03,73.48,73.86,6424100.0,58.2689,58.2847,57.8517,58.1508,6424100.0
2008-05-19 10:00:00,73.86,74.13,73.8,74.04,4086200.0,58.1508,58.3634,58.1036,58.2926,4086200.0
2008-05-19 10:30:00,74.03,74.36,73.97,74.06,6573300.0,58.2847,58.5445,58.2374,58.3083,6573300.0
2008-05-19 11:00:00,74.06,74.38,73.95,74.34,5472600.0,58.3083,58.5602,58.2217,58.5287,5472600.0
2008-05-19 11:30:00,74.33,74.63,74.29,74.51,4977600.0,58.5209,58.7571,58.4894,58.6626,4977600.0
2008-05-19 12:00:00,74.51,74.63,74.46,74.55,1246600.0,58.6626,58.7571,58.6232,58.6941,1246600.0
2008-05-19 12:30:00,74.55,74.64,74.47,74.52,1766700.0,58.6941,58.7649,58.6311,58.6705,1766700.0
2008-05-19 13:00:00,74.52,74.74,74.51,74.72,4031700.0,58.6705,58.8437,58.6626,58.8279,4031700.0
2008-05-19 13:30:00,74.73,74.73,74.2,74.21,4180900.0,58.8358,58.8358,58.4185,58.4264,4180900.0
2008-05-19 14:00:00,74.2,74.23,73.59,73.67,10631800.0,58.4185,58.4421,57.9383,58.0012,10631800.0
2008-05-19 14:30:00,73.67,73.94,73.66,73.92,6112000.0,58.0012,58.2138,57.9934,58.1981,6112000.0
2008-05-19 15:00:00,73.92,74.04,73.79,73.81,6046800.0,58.1981,58.2926,58.0957,58.1115,6046800.0
2008-05-19 15:30:00,73.82,73.83,73.47,73.62,11737900.0,58.1193,58.1272,57.8438,57.9619,11737900.0
2008-05-20 09:30:00,73.48,73.58,73.13,73.22,7868200.0,57.8517,57.9304,57.5761,57.647,7868200.0
2008-05-20 10:00:00,73.22,73.57,73.0,73.45,7308700.0,57.647,57.9225,57.4737,57.828,7308700.0
2008-05-20 10:30:00,73.45,73.5,73.19,73.45,4805000.0,57.828,57.8674,57.6233,57.828,4805000.0
2008-05-20 11:00:00,73.45,73.48,73.17,73.32,4420300.0,57.828,57.8517,57.6076,57.7257,4420300.0
2008-05-20 11:30:00,73.32,73.35,73.02,73.11,4885800.0,57.7257,57.7493,57.4895,57.5604,4885800.0
2008-05-20 12:00:00,73.1,73.57,73.07,73.51,5677800.0,57.5525,57.9225,57.5289,57.8753,5677800.0
2008-05-20 12:30:00,73.52,73.67,73.26,73.35,3017800.0,57.8831,58.0012,57.6784,57.7493,3017800.0
2008-05-20 13:00:00,73.35,73.6,73.34,73.47,1974800.0,57.7493,57.9461,57.7414,57.8438,1974800.0
2008-05-20 13:30:00,73.48,73.48,73.19,73.24,2307300.0,57.8517,57.8517,57.6233,57.6627,2307300.0
2008-05-20 14:00:00,73.24,73.41,72.8,72.93,7933600.0,57.6627,57.7965,57.3163,57.4186,7933600.0
2008-05-20 14:30:00,72.92,73.12,72.9,73.02,2977300.0,57.4108,57.5682,57.395,57.4895,2977300.0
2008-05-20 15:00:00,73.02,73.27,73.01,73.23,3717900.0,57.4895,57.6863,57.4816,57.6548,3717900.0
2008-05-20 15:30:00,73.23,73.58,72.97,73.56,8802500.0,57.6548,57.9304,57.4501,57.9146,8802500.0
2008-05-20 16:00:00,73.57,73.76,73.28,73.69,3505000.0,57.9225,58.0721,57.6942,58.017,3505000.0
2008-05-21 09:30:00,73.63,74.23,73.6,73.8,9990000.0,57.9698,58.4421,57.9461,58.1036,9990000.0
2008-05-21 10:00:00,73.8,73.94,73.7,73.88,6340800.0,58.1036,58.2138,58.0249,58.1666,6340800.0
2008-05-21 10:30:00,73.88,73.94,73.53,73.61,6454000.0,58.1666,58.2138,57.891,57.954,6454000.0
2008-05-21 11:00:00,73.61,73.66,73.34,73.62,6641000.0,57.954,57.9934,57.7414,57.9619,6641000.0
2008-05-21 11:30:00,73.62,73.81,73.46,73.74,3307200.0,57.9619,58.1115,57.8359,58.0564,3307200.0
2008-05-21 12:00:00,73.74,73.82,73.62,73.79,2272600.0,58.0564,58.1193,57.9619,58.0957,2272600.0
2008-05-21 12:30:00,73.79,74.05,73.77,73.98,5399100.0,58.0957,58.3004,58.08,58.2453,5399100.0
2008-05-21 13:00:00,73.99,74.0,73.58,73.61,3331600.0,58.2532,58.2611,57.9304,57.954,3331600.0
2008-05-21 13:30:00,73.6,73.72,73.41,73.47,3139700.0,57.9461,58.0406,57.7965,57.8438,3139700.0
2008-05-21 14:00:00,73.47,73.47,72.62,72.74,12404100.0,57.8438,57.8438,57.1746,57.269,12404100.0
2008-05-21 14:30:00,72.75,72.75,72.25,72.56,10054400.0,57.2769,57.2769,56.8833,57.1273,10054400.0
2008-05-21 15:00:00,72.56,72.97,72.46,72.82,7906800.0,57.1273,57.4501,57.0486,57.332,7906800.0
2008-05-21 15:30:00,72.81,72.89,72.44,72.63,9314200.0,57.3242,57.3871,57.0329,57.1824,9314200.0
2008-05-21 16:00:00,72.63,73.19,72.56,72.81,6904500.0,57.1824,57.6233,57.1273,57.3242,6904500.0
2008-05-22 09:30:00,72.78,73.25,72.69,72.96,7979000.0,57.3005,57.6706,57.2297,57.4423,7979000.0
2008-05-22 10:00:00,72.96,73.23,72.92,73.15,5460800.0,57.4423,57.6548,57.4108,57.5918,5460800.0
2008-05-22 10:30:00,73.15,73.55,73.14,73.33,5155100.0,57.5918,57.9068,57.584,57.7336,5155100.0
2008-05-22 11:00:00,73.33,73.43,73.25,73.33,4231000.0,57.7336,57.8123,57.6706,57.7336,4231000.0
2008-05-22 11:30:00,73.33,73.37,72.95,73.08,4495400.0,57.7336,57.7651,57.4344,57.5367,4495400.0
2008-05-22 12:00:00,73.09,73.19,73.0,73.18,1604500.0,57.5446,57.6233,57.4737,57.6155,1604500.0
2008-05-22 12:30:00,73.19,73.33,73.1,73.26,2161700.0,57.6233,57.7336,57.5525,57.6784,2161700.0
2008-05-22 13:00:00,73.24,73.3,73.19,73.25,1490500.0,57.6627,57.7099,57.6233,57.6706,1490500.0
2008-05-22 13:30:00,73.25,73.56,73.22,73.42,2780600.0,57.6706,57.9146,57.647,57.8044,2780600.0
2008-05-22 14:00:00,73.42,73.54,73.07,73.14,5018800.0,57.8044,57.8989,57.5289,57.584,5018800.0
2008-05-22 14:30:00,73.14,73.26,73.04,73.21,2789200.0,57.584,57.6784,57.5052,57.6391,2789200.0
2008-05-22 15:00:00,73.2,73.25,72.79,72.79,4278200.0,57.6312,57.6706,57.3084,57.3084,4278200.0
2008-05-22 15:30:00,72.8,73.18,72.77,73.16,4424000.0,57.3163,57.6155,57.2927,57.5997,4424000.0
2008-05-22 16:00:00,73.17,73.18,73.1,73.1,793200.0,57.6076,57.6155,57.5525,57.5525,793200.0
2008-05-23 09:30:00,72.85,72.98,72.22,72.34,9045100.0,57.3557,57.458,56.8596,56.9541,9045100.0
2008-05-23 10:00:00,72.35,72.53,72.1,72.11,7119600.0,56.962,57.1037,56.7652,56.773,7119600.0
2008-05-23 10:30:00,72.11,72.21,71.73,72.13,9256600.0,56.773,56.8518,56.4739,56.7888,9256600.0
2008-05-23 11:00:00,72.12,72.15,71.77,71.89,3864200.0,56.7809,56.8045,56.5054,56.5998,3864200.0
2008-05-23 11:30:00,71.89,72.23,71.79,72.17,3597700.0,56.5998,56.8675,56.5211,56.8203,3597700.0
2008-05-23 12:00:00,72.17,72.34,72.15,72.25,1804500.0,56.8203,56.9541,56.8045,56.8833,1804500.0
2008-05-23 12:30:00,72.25,72.26,71.97,71.99,1909000.0,56.8833,56.8911,56.6628,56.6786,1909000.0
2008-05-23 13:00:00,71.99,72.22,71.95,72.17,1460400.0,56.6786,56.8596,56.6471,56.8203,1460400.0
2008-05-23 13:30:00,72.17,72.35,71.86,71.93,4218200.0,56.8203,56.962,56.5762,56.6313,4218200.0
2008-05-23 14:00:00,71.93,72.35,71.89,72.32,2786200.0,56.6313,56.962,56.5998,56.9384,2786200.0
2008-05-23 14:30:00,72.32,72.43,72.12,72.28,3627900.0,56.9384,57.025,56.7809,56.9069,3627900.0
2008-05-23 15:00:00,72.27,72.48,72.16,72.43,3326600.0,56.899,57.0643,56.8124,57.025,3326600.0
2008-05-23 15:30:00,72.42,72.53,72.25,72.34,5408800.0,57.0171,57.1037,56.8833,56.9541,5408800.0
2008-05-27 09:30:00,72.36,73.18,72.35,72.99,8714000.0,56.9699,57.6155,56.962,57.4659,8714000.0
2008-05-27 10:00:00,72.98,73.42,72.92,73.16,7580500.0,57.458,57.8044,57.4108,57.5997,7580500.0
2008-05-27 10:30:00,73.16,73.24,72.96,73.05,3325400.0,57.5997,57.6627,57.4423,57.5131,3325400.0
2008-05-27 11:00:00,73.05,73.12,72.65,72.73,3708100.0,57.5131,57.5682,57.1982,57.2612,3708100.0
2008-05-27 11:30:00,72.73,72.75,72.49,72.52,2896000.0,57.2612,57.2769,57.0722,57.0958,2896000.0
2008-05-27 12:00:00,72.52,72.69,72.43,72.69,2911200.0,57.0958,57.2297,57.025,57.2297,2911200.0
2008-05-27 12:30:00,72.69,72.83,72.65,72.78,1628300.0,57.2297,57.3399,57.1982,57.3005,1628300.0
2008-05-27 13:00:00,72.79,72.91,72.71,72.85,1824500.0,57.3084,57.4029,57.2454,57.3557,1824500.0
2008-05-27 13:30:00,72.85,72.98,72.76,72.96,1347900.0,57.3557,57.458,57.2848,57.4423,1347900.0
2008-05-27 14:00:00,72.96,73.08,72.87,72.98,2999500.0,57.4423,57.5367,57.3714,57.458,2999500.0
2008-05-27 14:30:00,72.99,73.31,72.99,73.21,3674500.0,57.4659,57.7178,57.4659,57.6391,3674500.0
2008-05-27 15:00:00,73.21,73.33,73.09,73.23,4812300.0,57.6391,57.7336,57.5446,57.6548,4812300.0
2008-05-27 15:30:00,73.22,73.34,73.12,73.32,6569900.0,57.647,57.7414,57.5682,57.7257,6569900.0
2008-05-27 16:00:00,73.32,73.35,73.24,73.27,1595000.0,57.7257,57.7493,57.6627,57.6863,1595000.0
2008-05-28 09:30:00,73.64,73.71,73.29,73.35,4324400.0,57.9776,58.0327,57.7021,57.7493,4324400.0
2008-05-28 10:00:00,73.36,73.37,72.96,73.05,4584500.0,57.7572,57.7651,57.4423,57.5131,4584500.0
2008-05-28 10:30:00,73.05,73.32,73.04,73.28,2430600.0,57.5131,57.7257,57.5052,57.6942,2430600.0
2008-05-28 11:00:00,73.29,73.31,72.92,72.99,2479900.0,57.7021,57.7178,57.4108,57.4659,2479900.0
2008-05-28 11:30:00,73.0,73.26,72.96,73.16,2609900.0,57.4737,57.6784,57.4423,57.5997,2609900.0
2008-05-28 12:00:00,73.16,73.27,72.96,73.23,2705300.0,57.5997,57.6863,57.4423,57.6548,2705300.0
2008-05-28 12:30:00,73.23,73.27,73.15,73.26,945000.0,57.6548,57.6863,57.5918,57.6784,945000.0
2008-05-28 13:00:00,73.25,73.4,73.15,73.36,1461200.0,57.6706,57.7887,57.5918,57.7572,1461200.0
2008-05-28 13:30:00,73.36,73.4,73.05,73.12,2986800.0,57.7572,57.7887,57.5131,57.5682,2986800.0
2008-05-28 14:00:00,73.13,73.28,73.05,73.1,4027100.0,57.5761,57.6942,57.5131,57.5525,4027100.0
2008-05-28 14:30:00,73.1,73.35,73.1,73.23,2058700.0,57.5525,57.7493,57.5525,57.6548,2058700.0
2008-05-28 15:00:00,73.23,73.61,73.23,73.57,4580600.0,57.6548,57.954,57.6548,57.9225,4580600.0
2008-05-28 15:30:00,73.57,73.76,73.45,73.73,6402300.0,57.9225,58.0721,57.828,58.0485,6402300.0
2008-05-28 16:00:00,73.73,73.76,73.31,73.76,4503800.0,58.0485,58.0721,57.7178,58.0721,4503800.0
2008-05-29 09:30:00,73.51,73.96,73.47,73.89,4783900.0,57.8753,58.2296,57.8438,58.1745,4783900.0
2008-05-29 10:00:00,73.89,74.18,73.71,74.07,4373300.0,58.1745,58.4028,58.0327,58.3162,4373300.0
2008-05-29 10:30:00,74.07,74.26,73.73,74.13,6113900.0,58.3162,58.4658,58.0485,58.3634,6113900.0
2008-05-29 11:00:00,74.12,74.21,74.05,74.15,2573100.0,58.3555,58.4264,58.3004,58.3792,2573100.0
2008-05-29 11:30:00,74.16,74.47,74.13,74.38,4321200.0,58.387,58.6311,58.3634,58.5602,4321200.0
2008-05-29 12:00:00,74.38,74.43,74.32,74.42,1745600.0,58.5602,58.5996,58.513,58.5917,1745600.0
2008-05-29 12:30:00,74.42,74.95,74.39,74.89,8975900.0,58.5917,59.009,58.5681,58.9618,8975900.0
2008-05-29 13:00:00,74.89,74.95,74.75,74.76,3239200.0,58.9618,59.009,58.8515,58.8594,3239200.0
2008-05-29 13:30:00,74.77,74.87,74.69,74.76,2345000.0,58.8673,58.946,58.8043,58.8594,2345000.0
2008-05-29 14:00:00,74.77,75.02,74.69,74.88,4388400.0,58.8673,59.0641,58.8043,58.9539,4388400.0
2008-05-29 14:30:00,74.89,74.91,74.56,74.6,3437100.0,58.9618,58.9775,58.702,58.7334,3437100.0
2008-05-29 15:00:00,74.6,74.66,74.25,74.31,5695800.0,58.7334,58.7807,58.4579,58.5051,5695800.0
2008-05-29 15:30:00,74.31,74.53,74.29,74.37,6827100.0,58.5051,58.6783,58.4894,58.5524,6827100.0
2008-05-29 16:00:00,74.37,74.46,74.31,74.41,3385700.0,58.5524,58.6232,58.5051,58.5839,3385700.0
2008-05-30 09:30:00,74.47,74.55,74.15,74.25,4744200.0,58.6311,58.6941,58.3792,58.4579,4744200.0
2008-05-30 10:00:00,74.26,74.61,74.15,74.56,4137500.0,58.4658,58.7413,58.3792,58.702,4137500.0
2008-05-30 10:30:00,74.56,74.56,74.35,74.44,2782200.0,58.702,58.702,58.5366,58.6075,2782200.0
2008-05-30 11:00:00,74.44,74.5,74.23,74.28,3658400.0,58.6075,58.6547,58.4421,58.4815,3658400.0
2008-05-30 11:30:00,74.27,74.51,74.26,74.47,1463900.0,58.4736,58.6626,58.4658,58.6311,1463900.0
2008-05-30 12:00:00,74.47,74.5,74.41,74.49,636200.0,58.6311,58.6547,58.5839,58.6468,636200.0
2008-05-30 12:30:00,74.5,74.56,74.45,74.49,818900.0,58.6547,58.702,58.6153,58.6468,818900.0
2008-05-30 13:00:00,74.49,74.51,74.38,74.47,1046200.0,58.6468,58.6626,58.5602,58.6311,1046200.0
2008-05-30 13:30:00,74.47,74.64,74.45,74.59,902200.0,58.6311,58.7649,58.6153,58.7256,902200.0
2008-05-30 14:00:00,74.59,74.6,74.49,74.57,1074200.0,58.7256,58.7334,58.6468,58.7098,1074200.0
2008-05-30 14:30:00,74.55,74.77,74.54,74.74,2748300.0,58.6941,58.8673,58.6862,58.8437,2748300.0
2008-05-30 15:00:00,74.72,74.76,74.54,74.69,2032600.0,58.8279,58.8594,58.6862,58.8043,2032600.0
2008-05-30 15:30:00,74.69,74.81,74.49,74.5,5677000.0,58.8043,58.8988,58.6468,58.6547,5677000.0
2008-06-02 09:30:00,74.55,74.63,73.76,73.87,9606400.0,58.6941,58.7571,58.0721,58.1587,9606400.0
2008-06-02 10:00:00,73.87,73.97,73.63,73.86,6283400.0,58.1587,58.2374,57.9698,58.1508,6283400.0
2008-06-02 10:30:00,73.86,74.03,73.8,73.97,2913400.0,58.1508,58.2847,58.1036,58.2374,2913400.0
2008-06-02 11:00:00,73.97,73.97,73.82,73.89,3294600.0,58.2374,58.2374,58.1193,58.1745,3294600.0
2008-06-02 11:30:00,73.88,73.9,73.75,73.89,2752600.0,58.1666,58.1823,58.0642,58.1745,2752600.0
2008-06-02 12:00:00,73.89,73.95,73.77,73.79,1732600.0,58.1745,58.2217,58.08,58.0957,1732600.0
2008-06-02 12:30:00,73.78,73.81,73.22,73.31,7569000.0,58.0879,58.1115,57.647,57.7178,7569000.0
2008-06-02 13:00:00,73.31,73.38,73.23,73.36,2698200.0,57.7178,57.7729,57.6548,57.7572,2698200.0
2008-06-02 13:30:00,73.36,73.6,73.3,73.6,2750600.0,57.7572,57.9461,57.7099,57.9461,2750600.0
2008-06-02 14:00:00,73.6,73.78,73.54,73.68,2825500.0,57.9461,58.0879,57.8989,58.0091,2825500.0
2008-06-02 14:30:00,73.69,73.8,73.54,73.6,3365100.0,58.017,58.1036,57.8989,57.9461,3365100.0
2008-06-02 15:00:00,73.59,73.8,73.39,73.71,5218700.0,57.9383,58.1036,57.7808,58.0327,5218700.0
2008-06-02 15:30:00,73.72,74.13,73.67,74.08,8320400.0,58.0406,58.3634,58.0012,58.324,8320400.0
2008-06-03 09:30:00,74.27,74.31,74.08,74.21,4838500.0,58.4736,58.5051,58.324,58.4264,4838500.0
2008-06-03 10:00:00,74.22,74.65,74.15,74.27,8357000.0,58.4343,58.7728,58.3792,58.4736,8357000.0
2008-06-03 10:30:00,74.26,74.36,74.15,74.29,3498400.0,58.4658,58.5445,58.3792,58.4894,3498400.0
2008-06-03 11:00:00,74.3,74.45,74.25,74.35,2441900.0,58.4973,58.6153,58.4579,58.5366,2441900.0
2008-06-03 11:30:00,74.35,74.48,74.3,74.45,1838400.0,58.5366,58.639,58.4973,58.6153,1838400.0
2008-06-03 12:00:00,74.46,74.47,74.27,74.28,2277200.0,58.6232,58.6311,58.4736,58.4815,2277200.0
2008-06-03 12:30:00,74.28,74.3,74.2,74.26,2401200.0,58.4815,58.4973,58.4185,58.4658,2401200.0
2008-06-03 13:00:00,74.27,74.32,74.05,74.06,2159500.0,58.4736,58.513,58.3004,58.3083,2159500.0
2008-06-03 13:30:00,74.06,74.06,73.46,73.61,10784500.0,58.3083,58.3083,57.8359,57.954,10784500.0
2008-06-03 14:00:00,73.61,73.61,73.07,73.15,8550100.0,57.954,57.954,57.5289,57.5918,8550100.0
2008-06-03 14:30:00,73.15,73.41,73.06,73.38,9162500.0,57.5918,57.7965,57.521,57.7729,9162500.0
2008-06-03 15:00:00,73.38,73.84,73.28,73.82,8126200.0,57.7729,58.1351,57.6942,58.1193,8126200.0
2008-06-03 15:30:00,73.82,73.93,73.71,73.77,8260200.0,58.1193,58.2059,58.0327,58.08,8260200.0
2008-06-03 16:00:00,73.77,73.9,73.75,73.85,936600.0,58.08,58.1823,58.0642,58.143,936600.0
2008-06-04 09:30:00,73.61,73.92,73.34,73.73,8722400.0,57.954,58.1981,57.7414,58.0485,8722400.0
2008-06-04 10:00:00,73.73,73.97,73.63,73.88,5909300.0,58.0485,58.2374,57.9698,58.1666,5909300.0
2008-06-04 10:30:00,73.88,74.42,73.76,74.36,6362200.0,58.1666,58.5917,58.0721,58.5445,6362200.0
2008-06-04 11:00:00,74.37,74.75,74.31,74.71,5990500.0,58.5524,58.8515,58.5051,58.8201,5990500.0
2008-06-04 11:30:00,74.71,74.74,74.51,74.54,2776500.0,58.8201,58.8437,58.6626,58.6862,2776500.0
2008-06-04 12:00:00,74.54,74.89,74.52,74.85,4387600.0,58.6862,58.9618,58.6705,58.9303,4387600.0
2008-06-04 12:30:00,74.85,74.95,74.66,74.66,5807400.0,58.9303,59.009,58.7807,58.7807,5807400.0
2008-06-04 13:00:00,74.66,74.75,74.57,74.72,5288700.0,58.7807,58.8515,58.7098,58.8279,5288700.0
2008-06-04 13:30:00,74.73,74.84,74.65,74.79,2963100.0,58.8358,58.9224,58.7728,58.883,2963100.0
2008-06-04 14:00:00,74.79,74.83,74.25,74.35,4593100.0,58.883,58.9145,58.4579,58.5366,4593100.0
2008-06-04 14:30:00,74.35,74.59,73.97,74.03,9523100.0,58.5366,58.7256,58.2374,58.2847,9523100.0
2008-06-04 15:00:00,74.03,74.39,73.94,74.23,6040200.0,58.2847,58.5681,58.2138,58.4421,6040200.0
2008-06-04 15:30:00,74.23,74.34,74.07,74.28,6886400.0,58.4421,58.5287,58.3162,58.4815,6886400.0
2008-06-04 16:00:00,74.28,74.34,74.22,74.22,768500.0,58.4815,58.5287,58.4343,58.4343,768500.0
2008-06-05 09:30:00,74.43,75.06,74.25,74.96,12055600.0,58.5996,59.0956,58.4579,59.0169,12055600.0
2008-06-05 10:00:00,74.97,75.56,74.84,75.42,8351600.0,59.0248,59.4893,58.9224,59.379,8351600.0
2008-06-05 10:30:00,75.41,75.53,75.33,75.37,4564800.0,59.3712,59.4656,59.3082,59.3397,4564800.0
2008-06-05 11:00:00,75.38,75.43,75.27,75.34,2869300.0,59.3475,59.3869,59.2609,59.3161,2869300.0
2008-06-05 11:30:00,75.34,75.42,75.27,75.37,2030600.0,59.3161,59.379,59.2609,59.3397,2030600.0
2008-06-05 12:00:00,75.36,75.61,75.32,75.61,5689200.0,59.3318,59.5286,59.3003,59.5286,5689200.0
2008-06-05 12:30:00,75.61,75.89,75.61,75.81,10254100.0,59.5286,59.7491,59.5286,59.6861,10254100.0
2008-06-05 13:00:00,75.82,75.89,75.74,75.84,4543200.0,59.694,59.7491,59.631,59.7097,4543200.0
2008-06-05 13:30:00,75.84,76.0,75.8,75.83,4573000.0,59.7097,59.8357,59.6782,59.7018,4573000.0
2008-06-05 14:00:00,75.82,75.82,75.3,75.46,8507000.0,59.694,59.694,59.2846,59.4105,8507000.0
2008-06-05 14:30:00,75.45,75.92,75.41,75.85,7991000.0,59.4027,59.7727,59.3712,59.7176,7991000.0
2008-06-05 15:00:00,75.86,76.05,75.78,75.92,7547500.0,59.7255,59.875,59.6625,59.7727,7547500.0
2008-06-05 15:30:00,75.93,76.18,75.88,76.18,10817500.0,59.7806,59.9774,59.7412,59.9774,10817500.0
2008-06-05 16:00:00,76.18,76.35,75.64,76.34,2796000.0,59.9774,60.1112,59.5523,60.1034,2796000.0
2008-06-06 09:30:00,75.8,75.82,75.22,75.31,13084200.0,59.6782,59.694,59.2216,59.2924,13084200.0
2008-06-06 10:00:00,75.31,75.31,74.5,74.88,12273000.0,59.2924,59.2924,58.6547,58.9539,12273000.0
2008-06-06 10:30:00,74.88,75.14,74.85,75.01,4766400.0,58.9539,59.1586,58.9303,59.0562,4766400.0
2008-06-06 11:00:00,75.01,75.01,74.55,74.62,7358900.0,59.0562,59.0562,58.6941,58.7492,7358900.0
2008-06-06 11:30:00,74.63,74.98,74.61,74.92,3458800.0,58.7571,59.0326,58.7413,58.9854,3458800.0
2008-06-06 12:00:00,74.91,75.01,74.79,74.83,4079200.0,58.9775,59.0562,58.883,58.9145,4079200.0
2008-06-06 12:30:00,74.84,75.13,74.81,74.87,5960700.0,58.9224,59.1507,58.8988,58.946,5960700.0
2008-06-06 13:00:00,74.88,74.9,74.56,74.67,5532500.0,58.9539,58.9696,58.702,58.7886,5532500.0
2008-06-06 13:30:00,74.67,74.79,74.47,74.62,4923600.0,58.7886,58.883,58.6311,58.7492,4923600.0
2008-06-06 14:00:00,74.62,74.63,74.28,74.52,11016000.0,58.7492,58.7571,58.4815,58.6705,11016000.0
2008-06-06 14:30:00,74.51,74.63,74.18,74.25,6390400.0,58.6626,58.7571,58.4028,58.4579,6390400.0
2008-06-06 15:00:00,74.25,74.92,74.24,74.54,10719600.0,58.4579,58.9854,58.45,58.6862,10719600.0
2008-06-06 15:30:00,74.55,74.62,73.94,73.94,20063500.0,58.6941,58.7492,58.2138,58.2138,20063500.0
2008-06-09 09:30:00,74.11,74.17,73.29,73.94,11758700.0,58.3477,58.3949,57.7021,58.2138,11758700.0
2008-06-09 10:00:00,73.94,74.39,73.65,74.09,11675600.0,58.2138,58.5681,57.9855,58.3319,11675600.0
2008-06-09 10:30:00,74.08,74.2,73.7,73.77,8647600.0,58.324,58.4185,58.0249,58.08,8647600.0
2008-06-09 11:00:00,73.78,73.89,73.63,73.88,3928600.0,58.0879,58.1745,57.9698,58.1666,3928600.0
2008-06-09 11:30:00,73.88,74.01,73.69,73.8,4019900.0,58.1666,58.2689,58.017,58.1036,4019900.0
2008-06-09 12:00:00,73.81,73.83,73.66,73.79,2231200.0,58.1115,58.1272,57.9934,58.0957,2231200.0
2008-06-09 12:30:00,73.79,73.98,73.77,73.96,2002900.0,58.0957,58.2453,58.08,58.2296,2002900.0
2008-06-09 13:00:00,73.96,73.97,73.34,73.6,5593600.0,58.2296,58.2374,57.7414,57.9461,5593600.0
2008-06-09 13:30:00,73.59,73.61,73.13,73.24,5157300.0,57.9383,57.954,57.5761,57.6627,5157300.0
2008-06-09 14:00:00,73.25,73.25,72.78,73.11,9632600.0,57.6706,57.6706,57.3005,57.5604,9632600.0
2008-06-09 14:30:00,73.11,73.41,73.0,73.07,9476300.0,57.5604,57.7965,57.4737,57.5289,9476300.0
2008-06-09 15:00:00,73.09,73.28,72.91,73.06,8215000.0,57.5446,57.6942,57.4029,57.521,8215000.0
2008-06-09 15:30:00,73.06,73.68,73.06,73.66,10250800.0,57.521,58.0091,57.521,57.9934,10250800.0
2008-06-10 09:30:00,73.02,73.15,72.75,72.95,16281800.0,57.4895,57.5918,57.2769,57.4344,16281800.0
2008-06-10 10:00:00,72.95,73.45,72.84,73.24,8610900.0,57.4344,57.828,57.3478,57.6627,8610900.0
2008-06-10 10:30:00,73.24,73.37,73.06,73.23,6780400.0,57.6627,57.7651,57.521,57.6548,6780400.0
2008-06-10 11:00:00,73.23,73.41,72.95,73.0,5785000.0,57.6548,57.7965,57.4344,57.4737,5785000.0
2008-06-10 11:30:00,73.0,73.18,72.25,72.96,9023200.0,57.4737,57.6155,56.8833,57.4423,9023200.0
2008-06-10 12:00:00,72.97,73.37,72.87,73.32,5896900.0,57.4501,57.7651,57.3714,57.7257,5896900.0
2008-06-10 12:30:00,73.32,73.43,73.22,73.34,3598300.0,57.7257,57.8123,57.647,57.7414,3598300.0
2008-06-10 13:00:00,73.33,73.64,73.27,73.6,5128100.0,57.7336,57.9776,57.6863,57.9461,5128100.0
2008-06-10 13:30:00,73.6,73.61,73.2,73.23,5317600.0,57.9461,57.954,57.6312,57.6548,5317600.0
2008-06-10 14:00:00,73.23,73.25,72.73,73.03,9217400.0,57.6548,57.6706,57.2612,57.4974,9217400.0
2008-06-10 14:30:00,73.03,73.3,72.98,73.27,4835700.0,57.4974,57.7099,57.458,57.6863,4835700.0
2008-06-10 15:00:00,73.27,73.38,73.18,73.32,4105800.0,57.6863,57.7729,57.6155,57.7257,4105800.0
2008-06-10 15:30:00,73.31,73.44,73.06,73.13,8595600.0,57.7178,57.8202,57.521,57.5761,8595600.0
2008-06-10 16:00:00,73.15,73.27,72.92,72.94,2000200.0,57.5918,57.6863,57.4108,57.4265,2000200.0
2008-06-11 09:30:00,73.05,73.22,72.56,72.57,9402100.0,57.5131,57.647,57.1273,57.1352,9402100.0
2008-06-11 10:00:00,72.57,72.64,72.1,72.16,12245400.0,57.1352,57.1903,56.7652,56.8124,12245400.0
2008-06-11 10:30:00,72.16,72.81,72.14,72.73,9667500.0,56.8124,57.3242,56.7967,57.2612,9667500.0
2008-06-11 11:00:00,72.73,72.77,72.29,72.31,6659500.0,57.2612,57.2927,56.9148,56.9305,6659500.0
2008-06-11 11:30:00,72.32,72.61,72.28,72.59,4214500.0,56.9384,57.1667,56.9069,57.151,4214500.0
2008-06-11 12:00:00,72.6,72.6,72.33,72.35,2455500.0,57.1588,57.1588,56.9462,56.962,2455500.0
2008-06-11 12:30:00,72.35,72.45,72.1,72.2,4484500.0,56.962,57.0407,56.7652,56.8439,4484500.0
2008-06-11 13:00:00,72.21,72.4,72.19,72.34,3370100.0,56.8518,57.0014,56.836,56.9541,3370100.0
2008-06-11 13:30:00,72.34,72.36,72.1,72.28,2916000.0,56.9541,56.9699,56.7652,56.9069,2916000.0
2008-06-11 14:00:00,72.28,72.6,72.17,72.46,6597100.0,56.9069,57.1588,56.8203,57.0486,6597100.0
2008-06-11 14:30:00,72.46,72.52,72.25,72.25,3564200.0,57.0486,57.0958,56.8833,56.8833,3564200.0
2008-06-11 15:00:00,72.25,72.4,72.0,72.21,4761400.0,56.8833,57.0014,56.6864,56.8518,4761400.0
2008-06-11 15:30:00,72.22,72.29,71.77,71.78,10510400.0,56.8596,56.9148,56.5054,56.5132,10510400.0
2008-06-11 16:00:00,71.79,72.32,71.35,71.75,3268300.0,56.5211,56.9384,56.1747,56.4896,3268300.0
2008-06-12 09:30:00,72.28,73.1,72.26,72.92,9793600.0,56.9069,57.5525,56.8911,57.4108,9793600.0
2008-06-12 10:00:00,72.92,73.0,72.52,72.63,5539000.0,57.4108,57.4737,57.0958,57.1824,5539000.0
2008-06-12 10:30:00,72.62,72.77,72.5,72.68,4134800.0,57.1746,57.2927,57.0801,57.2218,4134800.0
2008-06-12 11:00:00,72.68,73.05,72.65,72.9,6405200.0,57.2218,57.5131,57.1982,57.395,6405200.0
2008-06-12 11:30:00,72.9,72.95,72.72,72.79,3316000.0,57.395,57.4344,57.2533,57.3084,3316000.0
2008-06-12 12:00:00,72.79,72.92,72.7,72.79,3050500.0,57.3084,57.4108,57.2376,57.3084,3050500.0
2008-06-12 12:30:00,72.79,72.84,72.66,72.69,3389000.0,57.3084,57.3478,57.2061,57.2297,3389000.0
2008-06-12 13:00:00,72.69,72.81,72.54,72.72,2804500.0,57.2297,57.3242,57.1116,57.2533,2804500.0
2008-06-12 13:30:00,72.72,72.73,72.35,72.46,2792100.0,57.2533,57.2612,56.962,57.0486,2792100.0
2008-06-12 14:00:00,72.45,72.54,72.32,72.35,3569500.0,57.0407,57.1116,56.9384,56.962,3569500.0
2008-06-12 14:30:00,72.35,72.49,72.06,72.25,4232800.0,56.962,57.0722,56.7337,56.8833,4232800.0
2008-06-12 15:00:00,72.26,72.26,71.63,71.73,6397200.0,56.8911,56.8911,56.3951,56.4739,6397200.0
2008-06-12 15:30:00,71.74,72.07,71.73,71.91,14464100.0,56.4817,56.7415,56.4739,56.6156,14464100.0
2008-06-12 16:00:00,71.91,72.36,71.9,72.09,10730000.0,56.6156,56.9699,56.6077,56.7573,10730000.0
2008-06-13 09:30:00,72.66,72.88,72.31,72.83,11913400.0,57.2061,57.3793,56.9305,57.3399,11913400.0
2008-06-13 10:00:00,72.84,73.12,72.69,73.05,8593300.0,57.3478,57.5682,57.2297,57.5131,8593300.0
2008-06-13 10:30:00,73.05,73.08,72.64,72.77,4760700.0,57.5131,57.5367,57.1903,57.2927,4760700.0
2008-06-13 11:00:00,72.78,73.0,72.78,72.96,2551200.0,57.3005,57.4737,57.3005,57.4423,2551200.0
2008-06-13 11:30:00,72.97,72.98,72.82,72.84,1373500.0,57.4501,57.458,57.332,57.3478,1373500.0
2008-06-13 12:00:00,72.83,72.91,72.78,72.82,1801000.0,57.3399,57.4029,57.3005,57.332,1801000.0
2008-06-13 12:30:00,72.82,72.9,72.66,72.74,2635600.0,57.332,57.395,57.2061,57.269,2635600.0
2008-06-13 13:00:00,72.73,72.86,72.56,72.69,3191800.0,57.2612,57.3635,57.1273,57.2297,3191800.0
2008-06-13 13:30:00,72.69,72.71,72.34,72.5,5467600.0,57.2297,57.2454,56.9541,57.0801,5467600.0
2008-06-13 14:00:00,72.51,72.79,72.41,72.54,4502600.0,57.088,57.3084,57.0092,57.1116,4502600.0
2008-06-13 14:30:00,72.54,72.82,72.43,72.79,3975300.0,57.1116,57.332,57.025,57.3084,3975300.0
2008-06-13 15:00:00,72.8,72.91,72.7,72.74,3581900.0,57.3163,57.4029,57.2376,57.269,3581900.0
2008-06-13 15:30:00,72.74,73.31,72.64,73.29,9922700.0,57.269,57.7178,57.1903,57.7021,9922700.0
2008-06-16 09:30:00,73.03,73.41,72.95,73.13,8223200.0,57.4974,57.7965,57.4344,57.5761,8223200.0
2008-06-16 10:00:00,73.12,73.39,72.98,73.25,6515300.0,57.5682,57.7808,57.458,57.6706,6515300.0
2008-06-16 10:30:00,73.26,73.76,73.18,73.65,5425000.0,57.6784,58.0721,57.6155,57.9855,5425000.0
2008-06-16 11:00:00,73.64,73.69,73.43,73.55,5212600.0,57.9776,58.017,57.8123,57.9068,5212600.0
2008-06-16 11:30:00,73.55,73.71,73.54,73.63,1604500.0,57.9068,58.0327,57.8989,57.9698,1604500.0
2008-06-16 12:00:00,73.64,73.66,73.45,73.6,3139800.0,57.9776,57.9934,57.828,57.9461,3139800.0
2008-06-16 12:30:00,73.61,73.78,73.55,73.67,2169400.0,57.954,58.0879,57.9068,58.0012,2169400.0
2008-06-16 13:00:00,73.67,73.76,73.38,73.75,3484500.0,58.0012,58.0721,57.7729,58.0642,3484500.0
2008-06-16 13:30:00,73.75,73.98,73.7,73.81,6538400.0,58.0642,58.2453,58.0249,58.1115,6538400.0
2008-06-16 14:00:00,73.81,73.9,73.58,73.75,3091200.0,58.1115,58.1823,57.9304,58.0642,3091200.0
2008-06-16 14:30:00,73.75,74.06,73.75,74.01,1992800.0,58.0642,58.3083,58.0642,58.2689,1992800.0
2008-06-16 15:00:00,74.01,74.09,73.89,73.93,2973600.0,58.2689,58.3319,58.1745,58.2059,2973600.0
2008-06-16 15:30:00,73.94,74.08,73.83,73.97,5126400.0,58.2138,58.324,58.1272,58.2374,5126400.0
2008-06-17 09:30:00,74.21,74.23,73.62,73.75,6811000.0,58.4264,58.4421,57.9619,58.0642,6811000.0
2008-06-17 10:00:00,73.75,73.92,73.62,73.7,4553000.0,58.0642,58.1981,57.9619,58.0249,4553000.0
2008-06-17 10:30:00,73.7,73.97,73.64,73.9,3312300.0,58.0249,58.2374,57.9776,58.1823,3312300.0
2008-06-17 11:00:00,73.9,74.02,73.71,73.78,3205300.0,58.1823,58.2768,58.0327,58.0879,3205300.0
2008-06-17 11:30:00,73.78,73.88,73.71,73.79,2924500.0,58.0879,58.1666,58.0327,58.0957,2924500.0
2008-06-17 12:00:00,73.79,73.94,73.76,73.88,1763400.0,58.0957,58.2138,58.0721,58.1666,1763400.0
2008-06-17 12:30:00,73.87,73.92,73.63,73.79,3002900.0,58.1587,58.1981,57.9698,58.0957,3002900.0
2008-06-17 13:00:00,73.78,74.07,73.7,74.01,1950600.0,58.0879,58.3162,58.0249,58.2689,1950600.0
2008-06-17 13:30:00,74.02,74.11,73.97,74.07,1337300.0,58.2768,58.3477,58.2374,58.3162,1337300.0
2008-06-17 14:00:00,74.07,74.1,73.85,73.9,1754400.0,58.3162,58.3398,58.143,58.1823,1754400.0
2008-06-17 14:30:00,73.91,74.02,73.78,73.93,3467700.0,58.1902,58.2768,58.0879,58.2059,3467700.0
2008-06-17 15:00:00,73.93,73.98,73.64,73.76,3810800.0,58.2059,58.2453,57.9776,58.0721,3810800.0
2008-06-17 15:30:00,73.75,73.8,73.55,73.64,6357500.0,58.0642,58.1036,57.9068,57.9776,6357500.0
2008-06-17 16:00:00,73.63,73.8,73.57,73.75,771000.0,57.9698,58.1036,57.9225,58.0642,771000.0
2008-06-18 09:30:00,73.29,73.49,73.0,73.05,8810100.0,57.7021,57.8595,57.4737,57.5131,8810100.0
2008-06-18 10:00:00,73.06,73.22,72.98,73.08,4642800.0,57.521,57.647,57.458,57.5367,4642800.0
2008-06-18 10:30:00,73.08,73.08,72.49,72.6,10320400.0,57.5367,57.5367,57.0722,57.1588,10320400.0
2008-06-18 11:00:00,72.6,72.9,72.58,72.79,5061600.0,57.1588,57.395,57.1431,57.3084,5061600.0
2008-06-18 11:30:00,72.79,73.4,72.79,73.25,5148300.0,57.3084,57.7887,57.3084,57.6706,5148300.0
2008-06-18 12:00:00,73.25,73.28,73.06,73.1,3773300.0,57.6706,57.6942,57.521,57.5525,3773300.0
2008-06-18 12:30:00,73.1,73.19,72.82,72.91,3914300.0,57.5525,57.6233,57.332,57.4029,3914300.0
2008-06-18 13:00:00,72.9,72.91,72.59,72.71,5371200.0,57.395,57.4029,57.151,57.2454,5371200.0
2008-06-18 13:30:00,72.7,72.79,72.63,72.74,2484700.0,57.2376,57.3084,57.1824,57.269,2484700.0
2008-06-18 14:00:00,72.73,72.95,72.52,72.6,5111500.0,57.2612,57.4344,57.0958,57.1588,5111500.0
2008-06-18 14:30:00,72.6,73.04,72.56,73.0,4302200.0,57.1588,57.5052,57.1273,57.4737,4302200.0
2008-06-18 15:00:00,73.01,73.35,72.87,73.19,5477600.0,57.4816,57.7493,57.3714,57.6233,5477600.0
2008-06-18 15:30:00,73.19,73.19,72.9,73.15,6736100.0,57.6233,57.6233,57.395,57.5918,6736100.0
2008-06-18 16:00:00,73.15,73.18,72.95,73.11,1941000.0,57.5918,57.6155,57.4344,57.5604,1941000.0
2008-06-19 09:30:00,73.09,73.41,72.89,73.09,10092100.0,57.5446,57.7965,57.3871,57.5446,10092100.0
2008-06-19 10:00:00,73.09,73.35,72.72,72.97,9192100.0,57.5446,57.7493,57.2533,57.4501,9192100.0
2008-06-19 10:30:00,72.98,73.35,72.94,73.3,6762200.0,57.458,57.7493,57.4265,57.7099,6762200.0
2008-06-19 11:00:00,73.31,73.55,72.77,72.99,9791500.0,57.7178,57.9068,57.2927,57.4659,9791500.0
2008-06-19 11:30:00,72.99,73.06,72.88,72.99,2681500.0,57.4659,57.521,57.3793,57.4659,2681500.0
2008-06-19 12:00:00,72.98,73.4,72.98,73.31,7407400.0,57.458,57.7887,57.458,57.7178,7407400.0
2008-06-19 12:30:00,73.32,73.55,73.28,73.32,4529200.0,57.7257,57.9068,57.6942,57.7257,4529200.0
2008-06-19 13:00:00,73.31,73.45,73.21,73.36,4404900.0,57.7178,57.828,57.6391,57.7572,4404900.0
2008-06-19 13:30:00,73.36,73.45,73.13,73.22,5476800.0,57.7572,57.828,57.5761,57.647,5476800.0
2008-06-19 14:00:00,73.22,73.45,73.08,73.35,5347800.0,57.647,57.828,57.5367,57.7493,5347800.0
2008-06-19 14:30:00,73.36,73.7,73.36,73.58,7083500.0,57.7572,58.0249,57.7572,57.9304,7083500.0
2008-06-19 15:00:00,73.57,73.75,73.38,73.52,6713300.0,57.9225,58.0642,57.7729,57.8831,6713300.0
2008-06-19 15:30:00,73.52,73.78,73.38,73.78,12349200.0,57.8831,58.0879,57.7729,58.0879,12349200.0
2008-06-19 16:00:00,73.77,73.8,73.31,73.7,6272400.0,58.08,58.1036,57.7178,58.0249,6272400.0
2008-06-20 09:30:00,73.29,73.44,73.1,73.24,11721300.0,57.7021,57.8202,57.5525,57.6627,11721300.0
2008-06-20 10:00:00,73.24,73.28,72.32,72.63,15885500.0,57.6627,57.6942,56.9384,57.1824,15885500.0
2008-06-20 10:30:00,72.62,72.66,72.17,72.48,7178100.0,57.1746,57.2061,56.8203,57.0643,7178100.0
2008-06-20 11:00:00,72.48,72.88,72.45,72.82,6579800.0,57.0643,57.3793,57.0407,57.332,6579800.0
2008-06-20 11:30:00,72.82,73.05,72.74,72.81,3774100.0,57.332,57.5131,57.269,57.3242,3774100.0
2008-06-20 12:00:00,72.81,72.82,72.43,72.56,3556800.0,57.3242,57.332,57.025,57.1273,3556800.0
2008-06-20 12:30:00,72.55,72.73,72.47,72.7,4339400.0,57.1195,57.2612,57.0565,57.2376,4339400.0
2008-06-20 13:00:00,72.69,72.82,72.09,72.14,8357900.0,57.2297,57.332,56.7573,56.7967,8357900.0
2008-06-20 13:30:00,72.14,72.3,71.85,72.17,8812000.0,56.7967,56.9226,56.5683,56.8203,8812000.0
2008-06-20 14:00:00,72.16,72.24,72.0,72.21,6404700.0,56.8124,56.8754,56.6864,56.8518,6404700.0
2008-06-20 14:30:00,72.21,72.22,71.93,71.97,6931800.0,56.8518,56.8596,56.6313,56.6628,6931800.0
2008-06-20 15:00:00,71.97,72.3,71.97,72.11,8003100.0,56.6628,56.9226,56.6628,56.773,8003100.0
2008-06-20 15:30:00,72.11,72.61,72.09,72.58,10551600.0,56.773,57.1667,56.7573,57.1431,10551600.0
2008-06-23 09:30:00,72.91,72.99,72.4,72.46,9282400.0,57.4029,57.4659,57.0014,57.0486,9282400.0
2008-06-23 10:00:00,72.46,72.63,72.25,72.53,5295900.0,57.0486,57.1824,56.8833,57.1037,5295900.0
2008-06-23 10:30:00,72.54,72.83,72.1,72.35,8531000.0,57.1116,57.3399,56.7652,56.962,8531000.0
2008-06-23 11:00:00,72.35,72.43,72.05,72.26,5247100.0,56.962,57.025,56.7258,56.8911,5247100.0
2008-06-23 11:30:00,72.26,72.39,72.09,72.36,3919900.0,56.8911,56.9935,56.7573,56.9699,3919900.0
2008-06-23 12:00:00,72.36,72.39,72.01,72.2,5592600.0,56.9699,56.9935,56.6943,56.8439,5592600.0
2008-06-23 12:30:00,72.19,72.37,72.14,72.33,2257500.0,56.836,56.9777,56.7967,56.9462,2257500.0
2008-06-23 13:00:00,72.33,72.48,72.2,72.38,2759500.0,56.9462,57.0643,56.8439,56.9856,2759500.0
2008-06-23 13:30:00,72.38,72.62,72.31,72.48,4463600.0,56.9856,57.1746,56.9305,57.0643,4463600.0
2008-06-23 14:00:00,72.48,72.58,72.24,72.34,2764200.0,57.0643,57.1431,56.8754,56.9541,2764200.0
2008-06-23 14:30:00,72.34,72.4,72.11,72.21,3766800.0,56.9541,57.0014,56.773,56.8518,3766800.0
2008-06-23 15:00:00,72.21,72.23,71.86,72.04,4653300.0,56.8518,56.8675,56.5762,56.7179,4653300.0
2008-06-23 15:30:00,72.04,72.1,71.86,71.89,5856900.0,56.7179,56.7652,56.5762,56.5998,5856900.0
2008-06-24 09:30:00,71.47,71.68,70.86,70.94,16651000.0,56.2692,56.4345,55.7889,55.8519,16651000.0
2008-06-24 10:00:00,70.93,71.11,70.61,70.85,11843100.0,55.844,55.9857,55.5921,55.781,11843100.0
2008-06-24 10:30:00,70.85,71.21,70.65,71.18,11292300.0,55.781,56.0645,55.6236,56.0408,11292300.0
2008-06-24 11:00:00,71.18,71.52,71.13,71.36,8224000.0,56.0408,56.3085,56.0015,56.1826,8224000.0
2008-06-24 11:30:00,71.36,71.85,71.15,71.8,10530700.0,56.1826,56.5683,56.0172,56.529,10530700.0
2008-06-24 12:00:00,71.81,71.83,71.62,71.79,4108800.0,56.5368,56.5526,56.3873,56.5211,4108800.0
2008-06-24 12:30:00,71.78,71.89,71.55,71.58,3295600.0,56.5132,56.5998,56.3321,56.3558,3295600.0
2008-06-24 13:00:00,71.59,71.69,71.43,71.43,2548600.0,56.3636,56.4424,56.2377,56.2377,2548600.0
2008-06-24 13:30:00,71.43,71.61,71.29,71.55,3679800.0,56.2377,56.3794,56.1274,56.3321,3679800.0
2008-06-24 14:00:00,71.55,71.78,71.55,71.64,4131500.0,56.3321,56.5132,56.3321,56.403,4131500.0
2008-06-24 14:30:00,71.64,71.64,71.15,71.26,4448900.0,56.403,56.403,56.0172,56.1038,4448900.0
2008-06-24 15:00:00,71.27,71.38,71.01,71.12,4465300.0,56.1117,56.1983,55.907,55.9936,4465300.0
2008-06-24 15:30:00,71.12,71.13,70.73,70.73,11291600.0,55.9936,56.0015,55.6866,55.6866,11291600.0
2008-06-24 16:00:00,70.73,71.19,70.61,70.65,1987800.0,55.6866,56.0487,55.5921,55.6236,1987800.0
2008-06-25 09:30:00,70.95,71.47,70.86,71.13,9335900.0,55.8598,56.2692,55.7889,56.0015,9335900.0
2008-06-25 10:00:00,71.13,71.39,71.13,71.31,4823100.0,56.0015,56.2062,56.0015,56.1432,4823100.0
2008-06-25 10:30:00,71.31,71.92,71.3,71.78,11826400.0,56.1432,56.6235,56.1353,56.5132,11826400.0
2008-06-25 11:00:00,71.79,71.87,71.65,71.74,3560600.0,56.5211,56.5841,56.4109,56.4817,3560600.0
2008-06-25 11:30:00,71.75,71.77,71.44,71.56,4550100.0,56.4896,56.5054,56.2455,56.34,4550100.0
2008-06-25 12:00:00,71.56,71.71,71.47,71.68,2638700.0,56.34,56.4581,56.2692,56.4345,2638700.0
2008-06-25 12:30:00,71.68,71.73,71.43,71.47,2718500.0,56.4345,56.4739,56.2377,56.2692,2718500.0
2008-06-25 13:00:00,71.47,71.65,71.43,71.57,1309300.0,56.2692,56.4109,56.2377,56.3479,1309300.0
2008-06-25 13:30:00,71.56,71.63,71.48,71.56,2590400.0,56.34,56.3951,56.277,56.34,2590400.0
2008-06-25 14:00:00,71.56,71.88,71.25,71.25,14798700.0,56.34,56.592,56.096,56.096,14798700.0
2008-06-25 14:30:00,71.26,71.71,71.08,71.65,12257900.0,56.1038,56.4581,55.9621,56.4109,12257900.0
2008-06-25 15:00:00,71.65,72.1,71.34,71.5,11770100.0,56.4109,56.7652,56.1668,56.2928,11770100.0
2008-06-25 15:30:00,71.51,71.65,70.98,71.63,18145400.0,56.3007,56.4109,55.8834,56.3951,18145400.0
2008-06-25 16:00:00,71.63,71.65,71.3,71.39,1726300.0,56.3951,56.4109,56.1353,56.2062,1726300.0
2008-06-26 09:30:00,70.79,70.86,70.52,70.72,10205700.0,55.7338,55.7889,55.5212,55.6787,10205700.0
2008-06-26 10:00:00,70.73,70.95,70.53,70.84,9022500.0,55.6866,55.8598,55.5291,55.7732,9022500.0
2008-06-26 10:30:00,70.83,70.85,70.06,70.1,13066000.0,55.7653,55.781,55.1591,55.1905,13066000.0
2008-06-26 11:00:00,70.1,70.45,70.0,70.06,7923200.0,55.1905,55.4661,55.1118,55.1591,7923200.0
2008-06-26 11:30:00,70.07,70.3,70.05,70.23,5278800.0,55.1669,55.348,55.1512,55.2929,5278800.0
2008-06-26 12:00:00,70.23,70.25,69.99,70.01,4260200.0,55.2929,55.3086,55.1039,55.1197,4260200.0
2008-06-26 12:30:00,70.0,70.04,69.73,69.97,6729500.0,55.1118,55.1433,54.8992,55.0882,6729500.0
2008-06-26 13:00:00,69.97,70.05,69.75,69.75,4627000.0,55.0882,55.1512,54.915,54.915,4627000.0
2008-06-26 13:30:00,69.75,70.09,69.68,70.04,5002700.0,54.915,55.1827,54.8599,55.1433,5002700.0
2008-06-26 14:00:00,70.03,70.23,69.65,69.82,9747000.0,55.1354,55.2929,54.8363,54.9701,9747000.0
2008-06-26 14:30:00,69.82,69.89,69.61,69.73,6113800.0,54.9701,55.0252,54.8048,54.8992,6113800.0
2008-06-26 15:00:00,69.73,70.18,69.65,70.05,7366500.0,54.8992,55.2535,54.8363,55.1512,7366500.0
2008-06-26 15:30:00,70.05,70.17,69.8,69.89,11347000.0,55.1512,55.2457,54.9544,55.0252,11347000.0
2008-06-26 16:00:00,69.89,70.12,69.64,69.72,6835000.0,55.0252,55.2063,54.8284,54.8914,6835000.0
2008-06-27 09:30:00,69.7,69.92,69.0,69.75,13021300.0,54.8756,55.0488,54.3245,54.915,13021300.0
2008-06-27 10:00:00,69.76,70.25,69.69,69.79,9810700.0,54.9229,55.3086,54.8677,54.9465,9810700.0
2008-06-27 10:30:00,69.79,70.17,69.35,69.45,11254800.0,54.9465,55.2457,54.6001,54.6788,11254800.0
2008-06-27 11:00:00,69.44,69.58,69.3,69.55,5472200.0,54.6709,54.7811,54.5607,54.7575,5472200.0
2008-06-27 11:30:00,69.54,69.66,69.44,69.51,3594200.0,54.7496,54.8441,54.6709,54.726,3594200.0
2008-06-27 12:00:00,69.51,69.74,69.5,69.73,3889700.0,54.726,54.9071,54.7182,54.8992,3889700.0
2008-06-27 12:30:00,69.73,69.75,69.48,69.56,5106900.0,54.8992,54.915,54.7024,54.7654,5106900.0
2008-06-27 13:00:00,69.56,69.59,69.3,69.37,4673100.0,54.7654,54.789,54.5607,54.6158,4673100.0
2008-06-27 13:30:00,69.36,69.51,69.2,69.45,6173400.0,54.6079,54.726,54.482,54.6788,6173400.0
2008-06-27 14:00:00,69.44,70.04,69.38,69.89,11254200.0,54.6709,55.1433,54.6237,55.0252,11254200.0
2008-06-27 14:30:00,69.89,70.0,69.68,69.89,5879500.0,55.0252,55.1118,54.8599,55.0252,5879500.0
2008-06-27 15:00:00,69.89,70.0,69.69,69.73,7401900.0,55.0252,55.1118,54.8677,54.8992,7401900.0
2008-06-27 15:30:00,69.74,69.99,69.67,69.79,11337800.0,54.9071,55.1039,54.852,54.9465,11337800.0
2008-06-30 09:30:00,69.85,70.17,69.64,69.66,9930400.0,54.9937,55.2457,54.8284,54.8441,9930400.0
2008-06-30 10:00:00,69.66,69.93,69.46,69.85,6704200.0,54.8441,55.0567,54.6867,54.9937,6704200.0
2008-06-30 10:30:00,69.85,69.96,69.62,69.84,5024500.0,54.9937,55.0803,54.8126,54.9858,5024500.0
2008-06-30 11:00:00,69.84,70.18,69.8,70.16,8691400.0,54.9858,55.2535,54.9544,55.2378,8691400.0
2008-06-30 11:30:00,70.15,70.21,69.91,70.0,4366600.0,55.2299,55.2771,55.041,55.1118,4366600.0
2008-06-30 12:00:00,70.01,70.05,69.81,69.92,5223400.0,55.1197,55.1512,54.9622,55.0488,5223400.0
2008-06-30 12:30:00,69.92,70.06,69.87,69.9,4759300.0,55.0488,55.1591,55.0095,55.0331,4759300.0
2008-06-30 13:00:00,69.89,69.97,69.73,69.76,3227800.0,55.0252,55.0882,54.8992,54.9229,3227800.0
2008-06-30 13:30:00,69.78,69.78,69.35,69.5,6231900.0,54.9386,54.9386,54.6001,54.7182,6231900.0
2008-06-30 14:00:00,69.5,69.71,69.46,69.65,6256900.0,54.7182,54.8835,54.6867,54.8363,6256900.0
2008-06-30 14:30:00,69.66,69.67,69.41,69.43,6572500.0,54.8441,54.852,54.6473,54.663,6572500.0
2008-06-30 15:00:00,69.43,69.63,69.29,69.38,7917700.0,54.663,54.8205,54.5528,54.6237,7917700.0
2008-06-30 15:30:00,69.38,69.49,68.92,69.05,17526500.0,54.6237,54.7103,54.2615,54.3639,17526500.0
2008-07-01 09:30:00,68.24,68.5,68.11,68.42,10348500.0,53.7261,53.9308,53.6238,53.8679,10348500.0
2008-07-01 10:00:00,68.42,69.01,68.42,68.67,16785800.0,53.8679,54.3324,53.8679,54.0647,16785800.0
2008-07-01 10:30:00,68.68,68.99,68.52,68.73,9320200.0,54.0726,54.3166,53.9466,54.1119,9320200.0
2008-07-01 11:00:00,68.73,68.88,68.61,68.63,6396500.0,54.1119,54.23,54.0174,54.0332,6396500.0
2008-07-01 11:30:00,68.63,68.67,68.15,68.2,7322100.0,54.0332,54.0647,53.6553,53.6947,7322100.0
2008-07-01 12:00:00,68.2,68.2,67.62,67.68,11616600.0,53.6947,53.6947,53.238,53.2853,11616600.0
2008-07-01 12:30:00,67.69,68.1,67.65,67.94,5112800.0,53.2931,53.6159,53.2616,53.49,5112800.0
2008-07-01 13:00:00,67.94,68.12,67.8,67.98,4132800.0,53.49,53.6317,53.3797,53.5214,4132800.0
2008-07-01 13:30:00,67.98,68.75,67.79,68.35,10099200.0,53.5214,54.1277,53.3719,53.8127,10099200.0
2008-07-01 14:00:00,68.34,68.82,68.32,68.61,11934900.0,53.8049,54.1828,53.7891,54.0174,11934900.0
2008-07-01 14:30:00,68.61,69.26,68.5,68.94,10630400.0,54.0174,54.5292,53.9308,54.2773,10630400.0
2008-07-01 15:00:00,68.94,68.99,68.7,68.81,8138500.0,54.2773,54.3166,54.0883,54.1749,8138500.0
2008-07-01 15:30:00,68.8,69.25,68.76,69.17,14761700.0,54.167,54.5213,54.1355,54.4583,14761700.0
2008-07-01 16:00:00,69.15,69.18,68.97,68.97,2815200.0,54.4426,54.4662,54.3009,54.3009,2815200.0
2008-07-02 09:30:00,68.92,69.18,68.61,68.82,17026300.0,54.4698,54.6753,54.2248,54.3908,17026300.0
2008-07-02 10:00:00,68.82,68.93,68.36,68.42,10156600.0,54.3908,54.4777,54.0272,54.0747,10156600.0
2008-07-02 10:30:00,68.42,68.6,68.23,68.44,9711400.0,54.0747,54.2169,53.9245,54.0905,9711400.0
2008-07-02 11:00:00,68.43,68.44,67.87,67.89,9262000.0,54.0826,54.0905,53.64,53.6558,9262000.0
2008-07-02 11:30:00,67.9,67.99,67.46,67.57,9405700.0,53.6637,53.7348,53.3159,53.4029,9405700.0
2008-07-02 12:00:00,67.57,67.74,67.44,67.5,6410100.0,53.4029,53.5372,53.3001,53.3475,6410100.0
2008-07-02 12:30:00,67.49,67.86,67.44,67.73,7227100.0,53.3396,53.6321,53.3001,53.5293,7227100.0
2008-07-02 13:00:00,67.73,67.87,67.52,67.8,3853500.0,53.5293,53.64,53.3634,53.5846,3853500.0
2008-07-02 13:30:00,67.8,68.16,67.74,68.1,6251100.0,53.5846,53.8692,53.5372,53.8217,6251100.0
2008-07-02 14:00:00,68.11,68.14,67.56,67.59,6482300.0,53.8297,53.8534,53.395,53.4187,6482300.0
2008-07-02 14:30:00,67.59,67.71,67.43,67.5,6734000.0,53.4187,53.5135,53.2922,53.3475,6734000.0
2008-07-02 15:00:00,67.5,68.15,67.23,67.23,8430100.0,53.3475,53.8613,53.1342,53.1342,8430100.0
2008-07-02 15:30:00,67.23,67.31,66.86,66.86,13899300.0,53.1342,53.1974,52.8417,52.8417,13899300.0
2008-07-02 16:00:00,66.86,67.76,66.84,66.85,12992400.0,52.8417,53.553,52.8259,52.8338,12992400.0
2008-07-03 08:00:00,66.18,67.0,66.18,66.91,118500.0,52.3043,52.9524,52.3043,52.8813,118500.0
2008-07-03 08:30:00,66.9,67.3,66.79,67.15,2194800.0,52.8733,53.1895,52.7864,53.0709,2194800.0
2008-07-03 09:00:00,67.19,67.3,67.09,67.12,574900.0,53.1025,53.1895,53.0235,53.0472,574900.0
2008-07-03 09:30:00,67.13,67.18,65.96,66.27,12976800.0,53.0551,53.0946,52.1304,52.3754,12976800.0
2008-07-03 10:00:00,66.26,66.67,65.77,66.63,15379600.0,52.3675,52.6916,51.9803,52.66,15379600.0
2008-07-03 10:30:00,66.63,66.92,66.54,66.77,10826200.0,52.66,52.8892,52.5888,52.7706,10826200.0
2008-07-03 11:00:00,66.77,67.02,66.69,66.98,8334200.0,52.7706,52.9682,52.7074,52.9366,8334200.0
2008-07-03 11:30:00,66.98,67.0,66.63,66.7,5449700.0,52.9366,52.9524,52.66,52.7153,5449700.0
2008-07-03 12:00:00,66.7,66.7,66.32,66.57,4855200.0,52.7153,52.7153,52.415,52.6125,4855200.0
2008-07-03 12:30:00,66.56,66.6,66.28,66.38,7987700.0,52.6046,52.6362,52.3833,52.4624,7987700.0
2008-07-07 09:30:00,66.73,67.04,66.58,66.97,10331900.0,52.739,52.984,52.6204,52.9287,10331900.0
2008-07-07 10:00:00,66.96,66.97,66.36,66.44,7706300.0,52.9208,52.9287,52.4466,52.5098,7706300.0
2008-07-07 10:30:00,66.45,66.67,66.33,66.35,3894700.0,52.5177,52.6916,52.4229,52.4387,3894700.0
2008-07-07 11:00:00,66.35,66.43,66.11,66.33,4999700.0,52.4387,52.5019,52.249,52.4229,4999700.0
2008-07-07 11:30:00,66.34,66.38,66.04,66.17,4352100.0,52.4308,52.4624,52.1937,52.2964,4352100.0
2008-07-07 12:00:00,66.17,66.2,65.43,65.47,7089000.0,52.2964,52.3201,51.7116,51.7432,7089000.0
2008-07-07 12:30:00,65.48,65.64,65.12,65.14,9144700.0,51.7511,51.8775,51.4666,51.4824,9144700.0
2008-07-07 13:00:00,65.14,65.36,64.99,65.19,7095400.0,51.4824,51.6562,51.3638,51.5219,7095400.0
2008-07-07 13:30:00,65.19,65.38,65.11,65.19,3891200.0,51.5219,51.672,51.4587,51.5219,3891200.0
2008-07-07 14:00:00,65.18,65.42,65.04,65.36,9574300.0,51.514,51.7037,51.4033,51.6562,9574300.0
2008-07-07 14:30:00,65.36,65.4,64.94,65.15,8109300.0,51.6562,51.6878,51.3243,51.4903,8109300.0
2008-07-07 15:00:00,65.15,66.13,65.14,66.12,14604500.0,51.4903,52.2648,51.4824,52.2569,14604500.0
2008-07-07 15:30:00,66.13,66.38,65.63,65.66,17177000.0,52.2648,52.4624,51.8696,51.8933,17177000.0
2008-07-08 09:30:00,65.75,66.22,65.41,65.95,12347800.0,51.9645,52.3359,51.6958,52.1225,12347800.0
2008-07-08 10:00:00,65.94,66.08,65.54,65.78,10782100.0,52.1146,52.2253,51.7985,51.9882,10782100.0
2008-07-08 10:30:00,65.77,65.91,65.25,65.52,8860200.0,51.9803,52.0909,51.5693,51.7827,8860200.0
2008-07-08 11:00:00,65.51,66.24,65.46,66.2,9959000.0,51.7748,52.3517,51.7353,52.3201,9959000.0
2008-07-08 11:30:00,66.2,66.21,65.93,66.01,4597100.0,52.3201,52.328,52.1067,52.17,4597100.0
2008-07-08 12:00:00,66.02,66.45,65.96,66.41,6253800.0,52.1779,52.5177,52.1304,52.4861,6253800.0
2008-07-08 12:30:00,66.41,66.54,66.2,66.23,6474300.0,52.4861,52.5888,52.3201,52.3438,6474300.0
2008-07-08 13:00:00,66.24,66.45,65.93,66.08,5323500.0,52.3517,52.5177,52.1067,52.2253,5323500.0
2008-07-08 13:30:00,66.09,66.18,65.79,66.05,5735200.0,52.2332,52.3043,51.9961,52.2016,5735200.0
2008-07-08 14:00:00,66.05,66.42,66.01,66.4,4590800.0,52.2016,52.494,52.17,52.4782,4590800.0
2008-07-08 14:30:00,66.4,67.29,66.36,67.27,16480300.0,52.4782,53.1816,52.4466,53.1658,16480300.0
2008-07-08 15:00:00,67.27,67.52,67.16,67.52,11256700.0,53.1658,53.3634,53.0788,53.3634,11256700.0
2008-07-08 15:30:00,67.51,68.07,67.45,68.05,16116500.0,53.3555,53.798,53.308,53.7822,16116500.0
2008-07-08 16:00:00,68.06,68.21,66.57,68.11,4691200.0,53.7901,53.9087,52.6125,53.8297,4691200.0
2008-07-09 09:30:00,68.08,68.17,67.5,67.73,10549500.0,53.8059,53.8771,53.3475,53.5293,10549500.0
2008-07-09 10:00:00,67.73,68.09,67.48,68.06,6630900.0,53.5293,53.8138,53.3317,53.7901,6630900.0
2008-07-09 10:30:00,68.05,68.09,67.66,67.95,9773700.0,53.7822,53.8138,53.474,53.7032,9773700.0
2008-07-09 11:00:00,67.95,68.26,67.86,68.24,7316500.0,53.7032,53.9482,53.6321,53.9324,7316500.0
2008-07-09 11:30:00,68.24,68.27,67.87,67.93,6067000.0,53.9324,53.9561,53.64,53.6874,6067000.0
2008-07-09 12:00:00,67.92,67.98,67.8,67.88,4836700.0,53.6795,53.7269,53.5846,53.6479,4836700.0
2008-07-09 12:30:00,67.88,67.9,67.48,67.54,4799800.0,53.6479,53.6637,53.3317,53.3792,4799800.0
2008-07-09 13:00:00,67.54,67.56,67.26,67.45,5764900.0,53.3792,53.395,53.1579,53.308,5764900.0
2008-07-09 13:30:00,67.45,67.66,67.43,67.6,4813700.0,53.308,53.474,53.2922,53.4266,4813700.0
2008-07-09 14:00:00,67.6,68.55,67.34,67.5,6008000.0,53.4266,54.1774,53.2211,53.3475,6008000.0
2008-07-09 14:30:00,67.5,67.57,66.92,67.03,7614100.0,53.3475,53.4029,52.8892,52.9761,7614100.0
2008-07-09 15:00:00,67.03,67.03,66.7,66.76,11071300.0,52.9761,52.9761,52.7153,52.7627,11071300.0
2008-07-09 15:30:00,66.76,68.4,66.0,66.05,18070800.0,52.7627,54.0588,52.162,52.2016,18070800.0
2008-07-09 16:00:00,66.04,67.23,66.02,66.32,10107500.0,52.1937,53.1342,52.1779,52.415,10107500.0
2008-07-10 09:30:00,66.05,67.01,66.05,66.65,13795600.0,52.2016,52.9603,52.2016,52.6758,13795600.0
2008-07-10 10:00:00,66.65,66.8,65.96,66.44,16493700.0,52.6758,52.7943,52.1304,52.5098,16493700.0
2008-07-10 10:30:00,66.43,67.11,66.26,66.68,10502900.0,52.5019,53.0393,52.3675,52.6995,10502900.0
2008-07-10 11:00:00,66.68,66.96,66.39,66.45,6303700.0,52.6995,52.9208,52.4703,52.5177,6303700.0
2008-07-10 11:30:00,66.45,66.89,66.41,66.82,7379700.0,52.5177,52.8654,52.4861,52.8101,7379700.0
2008-07-10 12:00:00,66.83,67.25,66.63,66.93,5249700.0,52.818,53.15,52.66,52.8971,5249700.0
2008-07-10 12:30:00,66.94,67.02,66.62,66.74,4318300.0,52.905,52.9682,52.6521,52.7469,4318300.0
2008-07-10 13:00:00,66.74,67.15,66.73,67.09,4803700.0,52.7469,53.0709,52.739,53.0235,4803700.0
2008-07-10 13:30:00,67.09,67.45,67.08,67.15,8056000.0,53.0235,53.308,53.0156,53.0709,8056000.0
2008-07-10 14:00:00,67.15,67.22,66.2,66.48,8159300.0,53.0709,53.1263,52.3201,52.5414,8159300.0
2008-07-10 14:30:00,66.48,66.63,65.98,66.1,9438900.0,52.5414,52.66,52.1462,52.2411,9438900.0
2008-07-10 15:00:00,66.09,66.83,66.08,66.77,9875600.0,52.2332,52.818,52.2253,52.7706,9875600.0
2008-07-10 15:30:00,66.77,66.93,66.4,66.93,11014100.0,52.7706,52.8971,52.4782,52.8971,11014100.0
2008-07-11 09:30:00,66.24,66.77,65.77,66.59,10320300.0,52.3517,52.7706,51.9803,52.6283,10320300.0
2008-07-11 10:00:00,66.58,66.87,65.87,66.18,13663000.0,52.6204,52.8496,52.0593,52.3043,13663000.0
2008-07-11 10:30:00,66.17,66.33,66.0,66.11,8107900.0,52.2964,52.4229,52.162,52.249,8107900.0
2008-07-11 11:00:00,66.1,66.37,65.9,65.93,6547200.0,52.2411,52.4545,52.083,52.1067,6547200.0
2008-07-11 11:30:00,65.93,66.54,65.75,66.48,7759100.0,52.1067,52.5888,51.9645,52.5414,7759100.0
2008-07-11 12:00:00,66.49,66.52,66.01,66.1,3599300.0,52.5493,52.573,52.17,52.2411,3599300.0
2008-07-11 12:30:00,66.09,66.09,65.67,65.86,4003400.0,52.2332,52.2332,51.9012,52.0514,4003400.0
2008-07-11 13:00:00,65.87,66.21,65.69,66.14,3544600.0,52.0593,52.328,51.917,52.2727,3544600.0
2008-07-11 13:30:00,66.14,66.72,66.08,66.54,6923900.0,52.2727,52.7311,52.2253,52.5888,6923900.0
2008-07-11 14:00:00,66.54,66.84,66.3,66.38,5350600.0,52.5888,52.8259,52.3991,52.4624,5350600.0
2008-07-11 14:30:00,66.38,67.34,66.17,67.28,11696600.0,52.4624,53.2211,52.2964,53.1737,11696600.0
2008-07-11 15:00:00,67.28,67.78,66.9,67.0,19451500.0,53.1737,53.5688,52.8733,52.9524,19451500.0
2008-07-11 15:30:00,67.0,67.33,66.72,67.28,15871500.0,52.9524,53.2132,52.7311,53.1737,15871500.0
2008-07-14 09:30:00,67.76,67.9,66.78,66.8,10487000.0,53.553,53.6637,52.7785,52.7943,10487000.0
2008-07-14 10:00:00,66.8,67.25,66.39,66.59,9010400.0,52.7943,53.15,52.4703,52.6283,9010400.0
2008-07-14 10:30:00,66.58,67.07,66.37,66.95,5488400.0,52.6204,53.0077,52.4545,52.9129,5488400.0
2008-07-14 11:00:00,66.95,67.0,66.39,66.54,3791400.0,52.9129,52.9524,52.4703,52.5888,3791400.0
2008-07-14 11:30:00,66.54,66.67,65.86,66.17,8378400.0,52.5888,52.6916,52.0514,52.2964,8378400.0
2008-07-14 12:00:00,66.17,66.37,66.05,66.22,6154100.0,52.2964,52.4545,52.2016,52.3359,6154100.0
2008-07-14 12:30:00,66.22,66.39,65.95,66.21,4217200.0,52.3359,52.4703,52.1225,52.328,4217200.0
2008-07-14 13:00:00,66.22,66.29,66.01,66.14,3711100.0,52.3359,52.3912,52.17,52.2727,3711100.0
2008-07-14 13:30:00,66.14,66.59,66.0,66.45,5703500.0,52.2727,52.6283,52.162,52.5177,5703500.0
2008-07-14 14:00:00,66.44,66.67,66.36,66.46,4849000.0,52.5098,52.6916,52.4466,52.5256,4849000.0
2008-07-14 14:30:00,66.46,66.59,66.05,66.17,4155200.0,52.5256,52.6283,52.2016,52.2964,4155200.0
2008-07-14 15:00:00,66.16,66.66,65.96,66.52,7729900.0,52.2885,52.6837,52.1304,52.573,7729900.0
2008-07-14 15:30:00,66.52,66.73,66.2,66.29,12349000.0,52.573,52.739,52.3201,52.3912,12349000.0
2008-07-15 09:30:00,65.55,65.68,65.16,65.21,14215500.0,51.8064,51.9091,51.4982,51.5377,14215500.0
2008-07-15 10:00:00,65.21,65.32,64.52,65.06,16189900.0,51.5377,51.6246,50.9924,51.4191,16189900.0
2008-07-15 10:30:00,65.06,65.54,64.85,65.42,8232500.0,51.4191,51.7985,51.2532,51.7037,8232500.0
2008-07-15 11:00:00,65.42,66.34,65.42,65.8,17260100.0,51.7037,52.4308,51.7037,52.004,17260100.0
2008-07-15 11:30:00,65.79,66.4,65.52,66.28,9703000.0,51.9961,52.4782,51.7827,52.3833,9703000.0
2008-07-15 12:00:00,66.28,66.6,66.1,66.48,9287400.0,52.3833,52.6362,52.2411,52.5414,9287400.0
2008-07-15 12:30:00,66.48,66.89,66.44,66.84,8957300.0,52.5414,52.8654,52.5098,52.8259,8957300.0
2008-07-15 13:00:00,66.84,67.11,66.33,66.42,9022200.0,52.8259,53.0393,52.4229,52.494,9022200.0
2008-07-15 13:30:00,66.42,66.81,66.24,66.66,5477700.0,52.494,52.8022,52.3517,52.6837,5477700.0
2008-07-15 14:00:00,66.65,66.85,66.38,66.68,5419600.0,52.6758,52.8338,52.4624,52.6995,5419600.0
2008-07-15 14:30:00,66.69,67.09,66.6,66.99,7178300.0,52.7074,53.0235,52.6362,52.9445,7178300.0
2008-07-15 15:00:00,66.99,67.28,66.5,66.5,10867100.0,52.9445,53.1737,52.5572,52.5572,10867100.0
2008-07-15 15:30:00,66.51,66.85,65.9,65.9,13984600.0,52.5651,52.8338,52.083,52.083,13984600.0
2008-07-15 16:00:00,65.93,66.22,65.76,65.83,1694600.0,52.1067,52.3359,51.9724,52.0277,1694600.0
2008-07-16 09:30:00,66.28,66.68,65.79,66.64,9045000.0,52.3833,52.6995,51.9961,52.6679,9045000.0
2008-07-16 10:00:00,66.63,66.77,66.02,66.32,8178500.0,52.66,52.7706,52.1779,52.415,8178500.0
2008-07-16 10:30:00,66.33,67.09,66.18,67.04,11948400.0,52.4229,53.0235,52.3043,52.984,11948400.0
2008-07-16 11:00:00,67.04,67.4,66.92,67.1,8137300.0,52.984,53.2685,52.8892,53.0314,8137300.0
2008-07-16 11:30:00,67.1,67.25,66.95,67.15,3908900.0,53.0314,53.15,52.9129,53.0709,3908900.0
2008-07-16 12:00:00,67.14,67.47,67.05,67.45,4333000.0,53.063,53.3238,52.9919,53.308,4333000.0
2008-07-16 12:30:00,67.45,67.47,67.24,67.41,3136700.0,53.308,53.3238,53.1421,53.2764,3136700.0
2008-07-16 13:00:00,67.41,67.77,67.36,67.71,7548800.0,53.2764,53.5609,53.2369,53.5135,7548800.0
2008-07-16 13:30:00,67.72,67.8,67.44,67.57,3825100.0,53.5214,53.5846,53.3001,53.4029,3825100.0
2008-07-16 14:00:00,67.59,67.82,67.21,67.78,7780100.0,53.4187,53.6005,53.1184,53.5688,7780100.0
2008-07-16 14:30:00,67.78,68.0,67.68,67.93,5078400.0,53.5688,53.7427,53.4898,53.6874,5078400.0
2008-07-16 15:00:00,67.93,68.23,67.85,68.2,7584100.0,53.6874,53.9245,53.6242,53.9008,7584100.0
2008-07-16 15:30:00,68.21,68.49,68.14,68.38,12247900.0,53.9087,54.13,53.8534,54.043,12247900.0
2008-07-16 16:00:00,68.4,68.44,68.24,68.26,7890100.0,54.0588,54.0905,53.9324,53.9482,7890100.0
2008-07-17 09:30:00,68.72,69.43,68.68,68.73,12431100.0,54.3118,54.8729,54.2801,54.3197,12431100.0
2008-07-17 10:00:00,68.73,68.92,68.38,68.68,13297100.0,54.3197,54.4698,54.043,54.2801,13297100.0
2008-07-17 10:30:00,68.68,68.89,68.38,68.55,7896700.0,54.2801,54.4461,54.043,54.1774,7896700.0
2008-07-17 11:00:00,68.55,68.63,68.08,68.39,8651800.0,54.1774,54.2406,53.8059,54.0509,8651800.0
2008-07-17 11:30:00,68.39,68.76,68.33,68.6,5100200.0,54.0509,54.3434,54.0035,54.2169,5100200.0
2008-07-17 12:00:00,68.6,68.61,68.36,68.46,1921600.0,54.2169,54.2248,54.0272,54.1063,1921600.0
2008-07-17 12:30:00,68.45,68.59,68.25,68.45,3485600.0,54.0984,54.209,53.9403,54.0984,3485600.0
2008-07-17 13:00:00,68.45,69.21,68.33,68.95,10241800.0,54.0984,54.699,54.0035,54.4935,10241800.0
2008-07-17 13:30:00,68.95,69.33,68.94,69.19,6504200.0,54.4935,54.7939,54.4856,54.6832,6504200.0
2008-07-17 14:00:00,69.19,69.53,69.16,69.45,6809100.0,54.6832,54.9519,54.6595,54.8887,6809100.0
2008-07-17 14:30:00,69.46,69.47,68.96,69.1,7389300.0,54.8966,54.9045,54.5014,54.6121,7389300.0
2008-07-17 15:00:00,69.1,69.3,69.05,69.09,5356300.0,54.6121,54.7701,54.5726,54.6042,5356300.0
2008-07-17 15:30:00,69.09,69.49,68.9,69.47,10073900.0,54.6042,54.9203,54.454,54.9045,10073900.0
2008-07-18 09:30:00,69.84,69.85,68.9,69.04,10395000.0,55.1969,55.2048,54.454,54.5647,10395000.0
2008-07-18 10:00:00,69.04,69.27,68.82,69.22,5981600.0,54.5647,54.7464,54.3908,54.7069,5981600.0
2008-07-18 10:30:00,69.22,69.38,68.89,69.17,10030400.0,54.7069,54.8334,54.4461,54.6674,10030400.0
2008-07-18 11:00:00,69.18,69.55,69.15,69.51,4554300.0,54.6753,54.9677,54.6516,54.9361,4554300.0
2008-07-18 11:30:00,69.5,69.58,69.22,69.26,2415500.0,54.9282,54.9914,54.7069,54.7385,2415500.0
2008-07-18 12:00:00,69.26,69.42,68.86,68.88,6144300.0,54.7385,54.865,54.4224,54.4382,6144300.0
2008-07-18 12:30:00,68.87,69.0,68.53,68.65,7743200.0,54.4303,54.533,54.1616,54.2564,7743200.0
2008-07-18 13:00:00,68.65,68.99,68.64,68.78,5367700.0,54.2564,54.5251,54.2485,54.3592,5367700.0
2008-07-18 13:30:00,68.79,69.09,68.65,68.87,4308900.0,54.3671,54.6042,54.2564,54.4303,4308900.0
2008-07-18 14:00:00,68.87,69.21,68.84,69.09,2712200.0,54.4303,54.699,54.4066,54.6042,2712200.0
2008-07-18 14:30:00,69.09,69.11,68.76,68.9,3707700.0,54.6042,54.62,54.3434,54.454,3707700.0
2008-07-18 15:00:00,68.9,69.12,68.85,69.1,3706800.0,54.454,54.6279,54.4145,54.6121,3706800.0
2008-07-18 15:30:00,69.1,69.25,69.0,69.01,6537000.0,54.6121,54.7306,54.533,54.541,6537000.0
2008-07-21 09:30:00,69.36,69.53,69.19,69.48,6965200.0,54.8176,54.9519,54.6832,54.9124,6965200.0
2008-07-21 10:00:00,69.47,69.61,69.15,69.22,5899200.0,54.9045,55.0152,54.6516,54.7069,5899200.0
2008-07-21 10:30:00,69.22,69.42,69.05,69.29,4689000.0,54.7069,54.865,54.5726,54.7622,4689000.0
2008-07-21 11:00:00,69.29,69.51,69.12,69.49,3338400.0,54.7622,54.9361,54.6279,54.9203,3338400.0
2008-07-21 11:30:00,69.5,69.5,69.01,69.02,3584100.0,54.9282,54.9282,54.541,54.5489,3584100.0
2008-07-21 12:00:00,69.02,69.27,68.98,69.2,2591100.0,54.5489,54.7464,54.5172,54.6911,2591100.0
2008-07-21 12:30:00,69.2,69.35,69.17,69.23,2236800.0,54.6911,54.8097,54.6674,54.7148,2236800.0
2008-07-21 13:00:00,69.22,69.5,69.2,69.41,1969000.0,54.7069,54.9282,54.6911,54.8571,1969000.0
2008-07-21 13:30:00,69.41,69.6,69.41,69.47,1843800.0,54.8571,55.0072,54.8571,54.9045,1843800.0
2008-07-21 14:00:00,69.48,69.52,69.35,69.36,6410300.0,54.9124,54.944,54.8097,54.8176,6410300.0
2008-07-21 14:30:00,69.35,69.4,69.23,69.34,7570300.0,54.8097,54.8492,54.7148,54.8018,7570300.0
2008-07-21 15:00:00,69.35,69.59,69.28,69.52,5755700.0,54.8097,54.9993,54.7543,54.944,5755700.0
2008-07-21 15:30:00,69.52,69.75,69.49,69.58,6717100.0,54.944,55.1258,54.9203,54.9914,6717100.0
2008-07-22 09:30:00,69.19,69.59,69.02,69.54,14355600.0,54.6832,54.9993,54.5489,54.9598,14355600.0
2008-07-22 10:00:00,69.54,70.01,69.52,69.77,10561600.0,54.9598,55.3313,54.944,55.1416,10561600.0
2008-07-22 10:30:00,69.78,69.93,69.66,69.79,8024800.0,55.1495,55.2681,55.0547,55.1574,8024800.0
2008-07-22 11:00:00,69.79,70.61,69.79,70.52,12192200.0,55.1574,55.8055,55.1574,55.7344,12192200.0
2008-07-22 11:30:00,70.52,70.58,70.25,70.41,10081400.0,55.7344,55.7818,55.521,55.6474,10081400.0
2008-07-22 12:00:00,70.41,70.67,70.39,70.5,5593600.0,55.6474,55.8529,55.6316,55.7186,5593600.0
2008-07-22 12:30:00,70.5,70.55,70.36,70.37,6307100.0,55.7186,55.7581,55.6079,55.6158,6307100.0
2008-07-22 13:00:00,70.37,70.45,70.13,70.33,6963100.0,55.6158,55.679,55.4261,55.5842,6963100.0
2008-07-22 13:30:00,70.34,70.47,70.26,70.43,4276400.0,55.5921,55.6948,55.5289,55.6632,4276400.0
2008-07-22 14:00:00,70.42,70.49,70.19,70.48,6814900.0,55.6553,55.7106,55.4735,55.7027,6814900.0
2008-07-22 14:30:00,70.48,70.72,70.39,70.7,6336800.0,55.7027,55.8924,55.6316,55.8766,6336800.0
2008-07-22 15:00:00,70.7,71.05,70.68,71.04,8166100.0,55.8766,56.1532,55.8608,56.1453,8166100.0
2008-07-22 15:30:00,71.04,71.48,70.96,71.48,18113600.0,56.1453,56.4931,56.0821,56.4931,18113600.0
2008-07-22 16:00:00,71.48,71.61,70.05,71.5,9144600.0,56.4931,56.5958,55.3629,56.5089,9144600.0
2008-07-23 09:30:00,71.36,71.68,71.18,71.56,10205300.0,56.3982,56.6511,56.256,56.5563,10205300.0
2008-07-23 10:00:00,71.55,72.18,71.48,72.14,11349800.0,56.5484,57.0463,56.4931,57.0147,11349800.0
2008-07-23 10:30:00,72.14,72.49,71.97,71.99,12483200.0,57.0147,57.2913,56.8803,56.8961,12483200.0
2008-07-23 11:00:00,71.99,72.07,71.74,71.98,8227900.0,56.8961,56.9594,56.6986,56.8882,8227900.0
2008-07-23 11:30:00,71.99,72.01,71.55,71.64,5444200.0,56.8961,56.912,56.5484,56.6195,5444200.0
2008-07-23 12:00:00,71.62,71.74,71.21,71.48,8710800.0,56.6037,56.6986,56.2797,56.4931,8710800.0
2008-07-23 12:30:00,71.48,71.72,71.29,71.69,5357500.0,56.4931,56.6828,56.3429,56.659,5357500.0
2008-07-23 13:00:00,71.7,71.76,71.47,71.64,3316700.0,56.667,56.7144,56.4852,56.6195,3316700.0
2008-07-23 13:30:00,71.64,71.87,71.28,71.35,7637200.0,56.6195,56.8013,56.335,56.3903,7637200.0
2008-07-23 14:00:00,71.36,71.95,71.32,71.92,9140500.0,56.3982,56.8645,56.3666,56.8408,9140500.0
2008-07-23 14:30:00,71.93,72.02,71.64,71.73,7757300.0,56.8487,56.9199,56.6195,56.6907,7757300.0
2008-07-23 15:00:00,71.73,71.85,71.48,71.64,9251500.0,56.6907,56.7855,56.4931,56.6195,9251500.0
2008-07-23 15:30:00,71.65,71.86,71.56,71.73,10918400.0,56.6274,56.7934,56.5563,56.6907,10918400.0
2008-07-23 16:00:00,71.72,72.05,71.71,71.95,1275700.0,56.6828,56.9436,56.6749,56.8645,1275700.0
2008-07-24 09:30:00,71.89,71.93,71.31,71.44,8865900.0,56.8171,56.8487,56.3587,56.4615,8865900.0
2008-07-24 10:00:00,71.44,71.45,71.05,71.36,7784800.0,56.4615,56.4694,56.1532,56.3982,7784800.0
2008-07-24 10:30:00,71.36,71.57,71.17,71.2,7425800.0,56.3982,56.5642,56.2481,56.2718,7425800.0
2008-07-24 11:00:00,71.2,71.31,70.84,70.85,7364700.0,56.2718,56.3587,55.9873,55.9952,7364700.0
2008-07-24 11:30:00,70.85,71.12,70.72,71.11,6231600.0,55.9952,56.2086,55.8924,56.2007,6231600.0
2008-07-24 12:00:00,71.11,71.19,70.83,70.84,3325000.0,56.2007,56.2639,55.9794,55.9873,3325000.0
2008-07-24 12:30:00,70.84,71.0,70.71,70.86,4500600.0,55.9873,56.1137,55.8845,56.0031,4500600.0
2008-07-24 13:00:00,70.86,71.13,70.68,70.93,6079400.0,56.0031,56.2165,55.8608,56.0584,6079400.0
2008-07-24 13:30:00,70.93,70.97,70.64,70.68,5352100.0,56.0584,56.09,55.8292,55.8608,5352100.0
2008-07-24 14:00:00,70.68,70.72,70.37,70.62,8108800.0,55.8608,55.8924,55.6158,55.8134,8108800.0
2008-07-24 14:30:00,70.62,70.66,70.28,70.49,5712700.0,55.8134,55.845,55.5447,55.7106,5712700.0
2008-07-24 15:00:00,70.49,70.7,70.03,70.13,9132900.0,55.7106,55.8766,55.3471,55.4261,9132900.0
2008-07-24 15:30:00,70.14,70.25,69.86,70.08,15589900.0,55.434,55.521,55.2127,55.3866,15589900.0
2008-07-25 09:30:00,70.67,70.93,70.21,70.86,9488600.0,55.8529,56.0584,55.4894,56.0031,9488600.0
2008-07-25 10:00:00,70.87,71.18,70.65,70.65,16324300.0,56.011,56.256,55.8371,55.8371,16324300.0
2008-07-25 10:30:00,70.65,71.41,70.59,71.35,8615300.0,55.8371,56.4378,55.7897,56.3903,8615300.0
2008-07-25 11:00:00,71.35,71.41,71.02,71.18,5066400.0,56.3903,56.4378,56.1295,56.256,5066400.0
2008-07-25 11:30:00,71.18,71.32,71.07,71.15,4856200.0,56.256,56.3666,56.169,56.2323,4856200.0
2008-07-25 12:00:00,71.15,71.16,70.82,71.01,3884700.0,56.2323,56.2402,55.9715,56.1216,3884700.0
2008-07-25 12:30:00,71.02,71.17,70.92,71.09,5463700.0,56.1295,56.2481,56.0505,56.1848,5463700.0
2008-07-25 13:00:00,71.1,71.19,70.68,70.75,6499300.0,56.1928,56.2639,55.8608,55.9161,6499300.0
2008-07-25 13:30:00,70.74,71.04,70.63,70.82,7431600.0,55.9082,56.1453,55.8213,55.9715,7431600.0
2008-07-25 14:00:00,70.81,70.96,70.64,70.67,7474100.0,55.9636,56.0821,55.8292,55.8529,7474100.0
2008-07-25 14:30:00,70.67,70.97,70.62,70.91,6544200.0,55.8529,56.09,55.8134,56.0426,6544200.0
2008-07-25 15:00:00,70.9,70.93,70.68,70.73,4713800.0,56.0347,56.0584,55.8608,55.9003,4713800.0
2008-07-25 15:30:00,70.73,70.88,70.56,70.83,9255000.0,55.9003,56.0189,55.766,55.9794,9255000.0
2008-07-28 09:30:00,70.64,70.84,70.41,70.47,6429200.0,55.8292,55.9873,55.6474,55.6948,6429200.0
2008-07-28 10:00:00,70.47,70.68,70.32,70.44,4716600.0,55.6948,55.8608,55.5763,55.6711,4716600.0
2008-07-28 10:30:00,70.44,70.48,70.15,70.25,3976700.0,55.6711,55.7027,55.4419,55.521,3976700.0
2008-07-28 11:00:00,70.25,70.26,69.9,69.95,6949800.0,55.521,55.5289,55.2444,55.2839,6949800.0
2008-07-28 11:30:00,69.96,70.08,69.74,70.04,5622800.0,55.2918,55.3866,55.1179,55.355,5622800.0
2008-07-28 12:00:00,70.03,70.16,69.97,70.02,3594300.0,55.3471,55.4498,55.2997,55.3392,3594300.0
2008-07-28 12:30:00,70.02,70.1,69.69,69.74,4057800.0,55.3392,55.4024,55.0784,55.1179,4057800.0
2008-07-28 13:00:00,69.74,69.86,69.63,69.77,3280200.0,55.1179,55.2127,55.031,55.1416,3280200.0
2008-07-28 13:30:00,69.76,69.84,69.57,69.65,3821400.0,55.1337,55.1969,54.9835,55.0468,3821400.0
2008-07-28 14:00:00,69.66,69.78,69.43,69.45,5342800.0,55.0547,55.1495,54.8729,54.8887,5342800.0
2008-07-28 14:30:00,69.46,69.78,69.27,69.37,6844400.0,54.8966,55.1495,54.7464,54.8255,6844400.0
2008-07-28 15:00:00,69.37,69.63,69.34,69.6,7633900.0,54.8255,55.031,54.8018,55.0072,7633900.0
2008-07-28 15:30:00,69.6,69.62,69.22,69.43,12211900.0,55.0072,55.0231,54.7069,54.8729,12211900.0
2008-07-29 09:30:00,69.65,70.38,69.61,70.28,12186900.0,55.0468,55.6237,55.0152,55.5447,12186900.0
2008-07-29 10:00:00,70.29,70.75,70.27,70.53,16497900.0,55.5526,55.9161,55.5368,55.7423,16497900.0
2008-07-29 10:30:00,70.54,70.92,70.49,70.77,8341600.0,55.7502,56.0505,55.7106,55.9319,8341600.0
2008-07-29 11:00:00,70.79,70.83,70.57,70.69,5687100.0,55.9477,55.9794,55.7739,55.8687,5687100.0
2008-07-29 11:30:00,70.7,71.02,70.61,70.85,5571600.0,55.8766,56.1295,55.8055,55.9952,5571600.0
2008-07-29 12:00:00,70.85,71.07,70.84,71.06,6865300.0,55.9952,56.169,55.9873,56.1611,6865300.0
2008-07-29 12:30:00,71.06,71.06,70.77,70.98,6013400.0,56.1611,56.1611,55.9319,56.0979,6013400.0
2008-07-29 13:00:00,70.98,71.18,70.87,71.17,3285800.0,56.0979,56.256,56.011,56.2481,3285800.0
2008-07-29 13:30:00,71.17,71.4,71.14,71.3,5524600.0,56.2481,56.4299,56.2244,56.3508,5524600.0
2008-07-29 14:00:00,71.29,71.33,70.96,71.11,5042800.0,56.3429,56.3745,56.0821,56.2007,5042800.0
2008-07-29 14:30:00,71.11,71.18,70.8,71.0,6353200.0,56.2007,56.256,55.9557,56.1137,6353200.0
2008-07-29 15:00:00,71.01,71.27,70.94,71.1,7360600.0,56.1216,56.3271,56.0663,56.1928,7360600.0
2008-07-29 15:30:00,71.11,71.29,70.94,71.27,11185500.0,56.2007,56.3429,56.0663,56.3271,11185500.0
2008-07-29 16:00:00,71.27,71.29,71.13,71.17,1779000.0,56.3271,56.3429,56.2165,56.2481,1779000.0
2008-07-30 09:30:00,71.59,72.06,71.46,71.83,18301100.0,56.58,56.9515,56.4773,56.7697,18301100.0
2008-07-30 10:00:00,71.83,72.04,71.18,71.95,10144200.0,56.7697,56.9357,56.256,56.8645,10144200.0
2008-07-30 10:30:00,71.95,72.07,71.66,71.73,14778300.0,56.8645,56.9594,56.6353,56.6907,14778300.0
2008-07-30 11:00:00,71.73,71.9,71.67,71.84,9375200.0,56.6907,56.825,56.6432,56.7776,9375200.0
2008-07-30 11:30:00,71.83,71.88,71.7,71.82,9801100.0,56.7697,56.8092,56.667,56.7618,9801100.0
2008-07-30 12:00:00,71.83,71.86,71.46,71.6,5783200.0,56.7697,56.7934,56.4773,56.5879,5783200.0
2008-07-30 12:30:00,71.6,71.61,70.92,71.03,8268000.0,56.5879,56.5958,56.0505,56.1374,8268000.0
2008-07-30 13:00:00,71.03,71.07,70.68,71.0,6915800.0,56.1374,56.169,55.8608,56.1137,6915800.0
2008-07-30 13:30:00,71.0,71.03,70.64,70.82,4701300.0,56.1137,56.1374,55.8292,55.9715,4701300.0
2008-07-30 14:00:00,70.82,71.17,70.71,71.12,5437600.0,55.9715,56.2481,55.8845,56.2086,5437600.0
2008-07-30 14:30:00,71.11,71.34,71.07,71.3,7923200.0,56.2007,56.3824,56.169,56.3508,7923200.0
2008-07-30 15:00:00,71.3,71.55,71.02,71.51,7235800.0,56.3508,56.5484,56.1295,56.5168,7235800.0
2008-07-30 15:30:00,71.52,71.76,71.45,71.62,12645300.0,56.5247,56.7144,56.4694,56.6037,12645300.0
2008-07-30 16:00:00,71.6,71.9,71.54,71.63,18717000.0,56.5879,56.825,56.5405,56.6116,18717000.0
2008-07-31 09:30:00,70.83,71.68,70.74,71.44,12233600.0,55.9794,56.6511,55.9082,56.4615,12233600.0
2008-07-31 10:00:00,71.43,72.01,71.27,71.88,8546400.0,56.4536,56.912,56.3271,56.8092,8546400.0
2008-07-31 10:30:00,71.89,71.96,71.7,71.9,5269900.0,56.8171,56.8724,56.667,56.825,5269900.0
2008-07-31 11:00:00,71.89,71.94,71.46,71.47,5697800.0,56.8171,56.8566,56.4773,56.4852,5697800.0
2008-07-31 11:30:00,71.47,71.61,71.25,71.42,6042300.0,56.4852,56.5958,56.3113,56.4457,6042300.0
2008-07-31 12:00:00,71.41,71.47,71.1,71.22,3160900.0,56.4378,56.4852,56.1928,56.2876,3160900.0
2008-07-31 12:30:00,71.22,71.47,71.17,71.39,4182400.0,56.2876,56.4852,56.2481,56.4219,4182400.0
2008-07-31 13:00:00,71.39,71.7,71.37,71.53,3690100.0,56.4219,56.667,56.4061,56.5326,3690100.0
2008-07-31 13:30:00,71.53,71.85,71.51,71.52,3624100.0,56.5326,56.7855,56.5168,56.5247,3624100.0
2008-07-31 14:00:00,71.53,71.74,71.45,71.56,4504500.0,56.5326,56.6986,56.4694,56.5563,4504500.0
2008-07-31 14:30:00,71.56,71.94,71.54,71.75,6201900.0,56.5563,56.8566,56.5405,56.7065,6201900.0
2008-07-31 15:00:00,71.75,71.91,71.51,71.54,5173300.0,56.7065,56.8329,56.5168,56.5405,5173300.0
2008-07-31 15:30:00,71.55,71.56,71.03,71.04,14069100.0,56.5484,56.5563,56.1374,56.1453,14069100.0
2008-08-01 09:30:00,71.44,71.61,70.33,70.6,14238600.0,56.4615,56.5958,55.5842,55.7976,14238600.0
2008-08-01 10:00:00,70.6,70.86,70.32,70.67,13589400.0,55.7976,56.0031,55.5763,55.8529,13589400.0
2008-08-01 10:30:00,70.67,71.32,70.66,71.25,8449000.0,55.8529,56.3666,55.845,56.3113,8449000.0
2008-08-01 11:00:00,71.25,71.32,70.89,71.19,7166000.0,56.3113,56.3666,56.0268,56.2639,7166000.0
2008-08-01 11:30:00,71.18,71.69,71.17,71.58,8484600.0,56.256,56.659,56.2481,56.5721,8484600.0
2008-08-01 12:00:00,71.58,71.59,71.26,71.32,6034300.0,56.5721,56.58,56.3192,56.3666,6034300.0
2008-08-01 12:30:00,71.33,71.41,71.03,71.09,3076300.0,56.3745,56.4378,56.1374,56.1848,3076300.0
2008-08-01 13:00:00,71.09,71.62,71.06,71.52,4583100.0,56.1848,56.6037,56.1611,56.5247,4583100.0
2008-08-01 13:30:00,71.53,71.76,71.41,71.61,5559200.0,56.5326,56.7144,56.4378,56.5958,5559200.0
2008-08-01 14:00:00,71.62,71.66,71.33,71.46,4756700.0,56.6037,56.6353,56.3745,56.4773,4756700.0
2008-08-01 14:30:00,71.46,71.53,71.29,71.48,4440300.0,56.4773,56.5326,56.3429,56.4931,4440300.0
2008-08-01 15:00:00,71.49,71.6,71.25,71.45,3766100.0,56.501,56.5879,56.3113,56.4694,3766100.0
2008-08-01 15:30:00,71.45,71.69,71.3,71.4,9658200.0,56.4694,56.659,56.3508,56.4299,9658200.0
2008-08-04 09:30:00,71.43,71.49,70.61,70.72,14195400.0,56.4536,56.501,55.8055,55.8924,14195400.0
2008-08-04 10:00:00,70.72,70.75,70.12,70.34,7520900.0,55.8924,55.9161,55.4182,55.5921,7520900.0
2008-08-04 10:30:00,70.34,70.4,70.01,70.06,5903800.0,55.5921,55.6395,55.3313,55.3708,5903800.0
2008-08-04 11:00:00,70.06,70.11,69.81,70.01,5766200.0,55.3708,55.4103,55.1732,55.3313,5766200.0
2008-08-04 11:30:00,70.02,71.41,70.0,70.59,11098700.0,55.3392,56.4378,55.3234,55.7897,11098700.0
2008-08-04 12:00:00,70.59,70.71,70.46,70.57,4884500.0,55.7897,55.8845,55.6869,55.7739,4884500.0
2008-08-04 12:30:00,70.56,70.67,70.32,70.33,2161400.0,55.766,55.8529,55.5763,55.5842,2161400.0
2008-08-04 13:00:00,70.33,70.4,70.17,70.28,3912100.0,55.5842,55.6395,55.4577,55.5447,3912100.0
2008-08-04 13:30:00,70.28,70.51,70.25,70.5,3050800.0,55.5447,55.7265,55.521,55.7186,3050800.0
2008-08-04 14:00:00,70.49,70.74,70.44,70.7,4145900.0,55.7106,55.9082,55.6711,55.8766,4145900.0
2008-08-04 14:30:00,70.71,71.0,70.71,70.91,6220600.0,55.8845,56.1137,55.8845,56.0426,6220600.0
2008-08-04 15:00:00,70.91,70.94,70.47,70.48,5255300.0,56.0426,56.0663,55.6948,55.7027,5255300.0
2008-08-04 15:30:00,70.48,70.55,70.1,70.21,12258400.0,55.7027,55.7581,55.4024,55.4894,12258400.0
2008-08-05 09:30:00,70.97,71.3,70.75,71.27,10751700.0,56.09,56.3508,55.9161,56.3271,10751700.0
2008-08-05 10:00:00,71.27,71.48,71.25,71.29,9043200.0,56.3271,56.4931,56.3113,56.3429,9043200.0
2008-08-05 10:30:00,71.3,71.36,71.12,71.35,4173600.0,56.3508,56.3982,56.2086,56.3903,4173600.0
2008-08-05 11:00:00,71.34,71.37,71.16,71.22,6301300.0,56.3824,56.4061,56.2402,56.2876,6301300.0
2008-08-05 11:30:00,71.22,71.39,71.21,71.38,5001700.0,56.2876,56.4219,56.2797,56.414,5001700.0
2008-08-05 12:00:00,71.39,71.43,71.24,71.37,3397600.0,56.4219,56.4536,56.3034,56.4061,3397600.0
2008-08-05 12:30:00,71.36,71.36,71.23,71.29,2536600.0,56.3982,56.3982,56.2955,56.3429,2536600.0
2008-08-05 13:00:00,71.29,71.32,71.22,71.25,3169600.0,56.3429,56.3666,56.2876,56.3113,3169600.0
2008-08-05 13:30:00,71.25,71.31,71.14,71.15,4430600.0,56.3113,56.3587,56.2244,56.2323,4430600.0
2008-08-05 14:00:00,71.16,71.52,70.91,71.3,11720900.0,56.2402,56.5247,56.0426,56.3508,11720900.0
2008-08-05 14:30:00,71.3,71.57,71.15,71.41,6648800.0,56.3508,56.5642,56.2323,56.4378,6648800.0
2008-08-05 15:00:00,71.41,71.5,71.34,71.45,3981500.0,56.4378,56.5089,56.3824,56.4694,3981500.0
2008-08-05 15:30:00,71.46,71.97,71.38,71.75,10724300.0,56.4773,56.8803,56.414,56.7065,10724300.0
2008-08-05 16:00:00,71.75,71.99,71.36,71.89,3667400.0,56.7065,56.8961,56.3982,56.8171,3667400.0
2008-08-06 09:30:00,71.7,71.74,71.2,71.6,8548600.0,56.667,56.6986,56.2718,56.5879,8548600.0
2008-08-06 10:00:00,71.59,71.65,71.29,71.42,6578500.0,56.58,56.6274,56.3429,56.4457,6578500.0
2008-08-06 10:30:00,71.43,71.51,71.25,71.35,6020700.0,56.4536,56.5168,56.3113,56.3903,6020700.0
2008-08-06 11:00:00,71.34,71.73,71.24,71.71,4073600.0,56.3824,56.6907,56.3034,56.6749,4073600.0
2008-08-06 11:30:00,71.71,71.75,71.55,71.69,3840200.0,56.6749,56.7065,56.5484,56.659,3840200.0
2008-08-06 12:00:00,71.68,71.95,71.63,71.92,4250400.0,56.6511,56.8645,56.6116,56.8408,4250400.0
2008-08-06 12:30:00,71.92,72.14,71.86,71.9,5080300.0,56.8408,57.0147,56.7934,56.825,5080300.0
2008-08-06 13:00:00,71.89,72.02,71.74,72.0,3545300.0,56.8171,56.9199,56.6986,56.9041,3545300.0
2008-08-06 13:30:00,72.0,72.1,71.72,71.88,3243500.0,56.9041,56.9831,56.6828,56.8092,3243500.0
2008-08-06 14:00:00,71.88,72.11,71.83,72.05,3143600.0,56.8092,56.991,56.7697,56.9436,3143600.0
2008-08-06 14:30:00,72.05,72.66,72.05,72.54,8432700.0,56.9436,57.4257,56.9436,57.3308,8432700.0
2008-08-06 15:00:00,72.54,72.56,72.36,72.37,5574000.0,57.3308,57.3466,57.1886,57.1965,5574000.0
2008-08-06 15:30:00,72.37,72.57,71.65,72.34,10315500.0,57.1965,57.3545,56.6274,57.1728,10315500.0
2008-08-06 16:00:00,72.34,72.38,72.31,72.36,1040100.0,57.1728,57.2044,57.1491,57.1886,1040100.0
2008-08-07 09:30:00,71.72,71.91,71.43,71.7,11598400.0,56.6828,56.8329,56.4536,56.667,11598400.0
2008-08-07 10:00:00,71.72,72.04,71.6,71.91,9578300.0,56.6828,56.9357,56.5879,56.8329,9578300.0
2008-08-07 10:30:00,71.91,72.14,71.8,72.04,4698100.0,56.8329,57.0147,56.746,56.9357,4698100.0
2008-08-07 11:00:00,72.04,72.09,71.69,71.85,4956000.0,56.9357,56.9752,56.659,56.7855,4956000.0
2008-08-07 11:30:00,71.85,72.02,71.79,71.8,2576200.0,56.7855,56.9199,56.7381,56.746,2576200.0
2008-08-07 12:00:00,71.81,71.92,71.72,71.91,2104900.0,56.7539,56.8408,56.6828,56.8329,2104900.0
2008-08-07 12:30:00,71.91,72.34,71.82,72.21,6830600.0,56.8329,57.1728,56.7618,57.07,6830600.0
2008-08-07 13:00:00,72.22,72.27,72.04,72.17,2581200.0,57.0779,57.1174,56.9357,57.0384,2581200.0
2008-08-07 13:30:00,72.16,72.24,71.98,71.99,3298800.0,57.0305,57.0937,56.8882,56.8961,3298800.0
2008-08-07 14:00:00,71.99,72.04,71.85,71.88,3487800.0,56.8961,56.9357,56.7855,56.8092,3487800.0
2008-08-07 14:30:00,71.88,71.95,71.58,71.59,5183400.0,56.8092,56.8645,56.5721,56.58,5183400.0
2008-08-07 15:00:00,71.59,71.67,71.45,71.52,6585900.0,56.58,56.6432,56.4694,56.5247,6585900.0
2008-08-07 15:30:00,71.52,71.52,70.97,71.23,13517600.0,56.5247,56.5247,56.09,56.2955,13517600.0
2008-08-08 09:30:00,71.21,72.08,70.98,71.96,15672200.0,56.2797,56.9673,56.0979,56.8724,15672200.0
2008-08-08 10:00:00,71.97,73.0,71.91,72.84,20152600.0,56.8803,57.6944,56.8329,57.5679,20152600.0
2008-08-08 10:30:00,72.84,72.9,72.66,72.8,6201600.0,57.5679,57.6154,57.4257,57.5363,6201600.0
2008-08-08 11:00:00,72.8,72.82,72.55,72.71,7052000.0,57.5363,57.5521,57.3387,57.4652,7052000.0
2008-08-08 11:30:00,72.71,72.92,72.63,72.72,3468200.0,57.4652,57.6312,57.402,57.4731,3468200.0
2008-08-08 12:00:00,72.71,72.95,72.65,72.9,3462600.0,57.4652,57.6549,57.4178,57.6154,3462600.0
2008-08-08 12:30:00,72.9,72.92,72.76,72.83,2111400.0,57.6154,57.6312,57.5047,57.56,2111400.0
2008-08-08 13:00:00,72.84,73.02,72.78,72.99,3276000.0,57.5679,57.7102,57.5205,57.6865,3276000.0
2008-08-08 13:30:00,72.98,73.33,72.96,73.1,7829200.0,57.6786,57.9552,57.6628,57.7734,7829200.0
2008-08-08 14:00:00,73.1,73.21,73.01,73.2,3965100.0,57.7734,57.8604,57.7023,57.8525,3965100.0
2008-08-08 14:30:00,73.2,73.32,72.85,73.15,5359000.0,57.8525,57.9473,57.5758,57.8129,5359000.0
2008-08-08 15:00:00,73.15,73.28,72.91,73.04,4337700.0,57.8129,57.9157,57.6233,57.726,4337700.0
2008-08-08 15:30:00,73.04,73.37,73.02,73.06,10835700.0,57.726,57.9868,57.7102,57.7418,10835700.0
2008-08-11 09:30:00,73.25,73.5,73.13,73.46,9425000.0,57.892,58.0896,57.7971,58.0579,9425000.0
2008-08-11 10:00:00,73.46,73.85,73.37,73.65,10113400.0,58.0579,58.3662,57.9868,58.2081,10113400.0
2008-08-11 10:30:00,73.65,73.82,73.57,73.8,4652100.0,58.2081,58.3425,58.1449,58.3267,4652100.0
2008-08-11 11:00:00,73.81,74.23,73.79,74.22,8473200.0,58.3346,58.6665,58.3187,58.6586,8473200.0
2008-08-11 11:30:00,74.22,74.57,74.19,74.48,9016600.0,58.6586,58.9352,58.6349,58.8641,9016600.0
2008-08-11 12:00:00,74.47,74.99,74.46,74.99,7518500.0,58.8562,59.2672,58.8483,59.2672,7518500.0
2008-08-11 12:30:00,74.99,75.01,74.76,74.97,9789100.0,59.2672,59.283,59.0854,59.2513,9789100.0
2008-08-11 13:00:00,74.98,75.19,74.8,75.17,8973800.0,59.2592,59.4252,59.117,59.4094,8973800.0
2008-08-11 13:30:00,75.17,75.6,75.17,75.37,14917500.0,59.4094,59.7493,59.4094,59.5675,14917500.0
2008-08-11 14:00:00,75.37,75.45,74.98,75.2,19592600.0,59.5675,59.6307,59.2592,59.4331,19592600.0
2008-08-11 14:30:00,75.2,75.25,74.71,74.97,18275900.0,59.4331,59.4726,59.0459,59.2513,18275900.0
2008-08-11 15:00:00,74.97,75.2,74.75,74.8,10674800.0,59.2513,59.4331,59.0775,59.117,10674800.0
2008-08-11 15:30:00,74.8,74.9,73.25,74.86,19037700.0,59.117,59.196,57.892,59.1644,19037700.0
2008-08-12 09:30:00,74.6,74.73,74.36,74.53,11479800.0,58.9589,59.0617,58.7692,58.9036,11479800.0
2008-08-12 10:00:00,74.52,74.89,74.38,74.39,12282600.0,58.8957,59.1881,58.785,58.793,12282600.0
2008-08-12 10:30:00,74.39,74.49,74.12,74.38,9562400.0,58.793,58.872,58.5796,58.785,9562400.0
2008-08-12 11:00:00,74.38,74.74,74.25,74.73,9033900.0,58.785,59.0696,58.6823,59.0617,9033900.0
2008-08-12 11:30:00,74.73,74.76,74.51,74.53,3922500.0,59.0617,59.0854,58.8878,58.9036,3922500.0
2008-08-12 12:00:00,74.53,74.58,74.43,74.49,4142100.0,58.9036,58.9431,58.8246,58.872,4142100.0
2008-08-12 12:30:00,74.48,74.53,74.3,74.51,4436600.0,58.8641,58.9036,58.7218,58.8878,4436600.0
2008-08-12 13:00:00,74.52,74.62,74.38,74.42,5944400.0,58.8957,58.9747,58.785,58.8167,5944400.0
2008-08-12 13:30:00,74.42,74.54,74.32,74.37,4821600.0,58.8167,58.9115,58.7376,58.7771,4821600.0
2008-08-12 14:00:00,74.37,74.6,74.26,74.54,6539300.0,58.7771,58.9589,58.6902,58.9115,6539300.0
2008-08-12 14:30:00,74.55,74.58,74.41,74.42,7331700.0,58.9194,58.9431,58.8088,58.8167,7331700.0
2008-08-12 15:00:00,74.42,74.44,74.12,74.33,15402100.0,58.8167,58.8325,58.5796,58.7455,15402100.0
2008-08-12 15:30:00,74.32,74.41,74.06,74.28,15138400.0,58.7376,58.8088,58.5321,58.706,15138400.0
2008-08-12 16:00:00,74.31,74.54,74.3,74.54,5639400.0,58.7297,58.9115,58.7218,58.9115,5639400.0
2008-08-13 09:30:00,74.25,74.47,74.04,74.3,12207400.0,58.6823,58.8562,58.5163,58.7218,12207400.0
2008-08-13 10:00:00,74.29,74.53,74.19,74.31,9755200.0,58.7139,58.9036,58.6349,58.7297,9755200.0
2008-08-13 10:30:00,74.31,74.38,74.12,74.3,11746800.0,58.7297,58.785,58.5796,58.7218,11746800.0
2008-08-13 11:00:00,74.3,74.32,73.8,73.87,11625800.0,58.7218,58.7376,58.3267,58.382,11625800.0
2008-08-13 11:30:00,73.87,73.94,73.6,73.68,11766800.0,58.382,58.4373,58.1686,58.2318,11766800.0
2008-08-13 12:00:00,73.68,73.79,73.53,73.71,6027500.0,58.2318,58.3187,58.1133,58.2555,6027500.0
2008-08-13 12:30:00,73.71,73.95,73.67,73.92,6269900.0,58.2555,58.4452,58.2239,58.4215,6269900.0
2008-08-13 13:00:00,73.91,74.26,73.78,74.24,8260700.0,58.4136,58.6902,58.3108,58.6744,8260700.0
2008-08-13 13:30:00,74.24,74.6,74.24,74.47,12746100.0,58.6744,58.9589,58.6744,58.8562,12746100.0
2008-08-13 14:00:00,74.47,74.58,74.35,74.43,7517100.0,58.8562,58.9431,58.7613,58.8246,7517100.0
2008-08-13 14:30:00,74.43,74.94,74.33,74.89,11640600.0,58.8246,59.2276,58.7455,59.1881,11640600.0
2008-08-13 15:00:00,74.89,74.95,74.59,74.75,11721800.0,59.1881,59.2355,58.951,59.0775,11721800.0
2008-08-13 15:30:00,74.75,74.75,74.43,74.6,14541800.0,59.0775,59.0775,58.8246,58.9589,14541800.0
2008-08-13 16:00:00,74.64,74.64,74.3,74.56,9446300.0,58.9905,58.9905,58.7218,58.9273,9446300.0
2008-08-14 09:30:00,74.17,74.66,74.06,74.64,13749100.0,58.6191,59.0063,58.5321,58.9905,13749100.0
2008-08-14 10:00:00,74.64,74.85,74.52,74.85,9269700.0,58.9905,59.1565,58.8957,59.1565,9269700.0
2008-08-14 10:30:00,74.84,75.35,74.83,75.23,12360200.0,59.1486,59.5517,59.1407,59.4568,12360200.0
2008-08-14 11:00:00,75.24,75.42,75.14,75.29,6611600.0,59.4647,59.607,59.3857,59.5043,6611600.0
2008-08-14 11:30:00,75.3,75.41,75.2,75.34,5232500.0,59.5122,59.5991,59.4331,59.5438,5232500.0
2008-08-14 12:00:00,75.34,75.55,75.23,75.26,7533900.0,59.5438,59.7097,59.4568,59.4805,7533900.0
2008-08-14 12:30:00,75.26,75.64,75.23,75.42,7710500.0,59.4805,59.7809,59.4568,59.607,7710500.0
2008-08-14 13:00:00,75.42,75.46,75.22,75.23,3819200.0,59.607,59.6386,59.4489,59.4568,3819200.0
2008-08-14 13:30:00,75.24,75.24,75.08,75.18,7276200.0,59.4647,59.4647,59.3383,59.4173,7276200.0
2008-08-14 14:00:00,75.18,75.34,75.17,75.22,6814700.0,59.4173,59.5438,59.4094,59.4489,6814700.0
2008-08-14 14:30:00,75.23,75.32,75.12,75.21,6223500.0,59.4568,59.528,59.3699,59.441,6223500.0
2008-08-14 15:00:00,75.2,75.24,75.03,75.04,7756600.0,59.4331,59.4647,59.2988,59.3067,7756600.0
2008-08-14 15:30:00,75.04,75.33,75.03,75.22,11738600.0,59.3067,59.5359,59.2988,59.4489,11738600.0
2008-08-15 09:30:00,75.74,76.27,75.56,75.8,16849200.0,59.8599,60.2788,59.7176,59.9073,16849200.0
2008-08-15 10:00:00,75.8,75.81,74.96,75.16,17300700.0,59.9073,59.9152,59.2434,59.4015,17300700.0
2008-08-15 10:30:00,75.17,75.52,75.17,75.5,5616100.0,59.4094,59.686,59.4094,59.6702,5616100.0
2008-08-15 11:00:00,75.5,75.5,75.18,75.32,4230200.0,59.6702,59.6702,59.4173,59.528,4230200.0
2008-08-15 11:30:00,75.32,75.47,75.0,75.05,5130800.0,59.528,59.6465,59.2751,59.3146,5130800.0
2008-08-15 12:00:00,75.05,75.13,74.77,74.9,4667600.0,59.3146,59.3778,59.0933,59.196,4667600.0
2008-08-15 12:30:00,74.91,75.15,74.9,75.06,1901700.0,59.2039,59.3936,59.196,59.3225,1901700.0
2008-08-15 13:00:00,75.07,75.16,75.01,75.06,4559400.0,59.3304,59.4015,59.283,59.3225,4559400.0
2008-08-15 13:30:00,75.07,75.14,74.88,74.9,1945400.0,59.3304,59.3857,59.1802,59.196,1945400.0
2008-08-15 14:00:00,74.9,74.94,74.63,74.76,5267500.0,59.196,59.2276,58.9826,59.0854,5267500.0
2008-08-15 14:30:00,74.76,74.78,74.48,74.62,6013500.0,59.0854,59.1012,58.8641,58.9747,6013500.0
2008-08-15 15:00:00,74.62,75.11,74.62,75.05,4294400.0,58.9747,59.362,58.9747,59.3146,4294400.0
2008-08-15 15:30:00,75.05,75.2,74.98,75.19,7633900.0,59.3146,59.4331,59.2592,59.4252,7633900.0
2008-08-18 09:30:00,75.25,75.32,74.63,74.82,10736100.0,59.4726,59.528,58.9826,59.1328,10736100.0
2008-08-18 10:00:00,74.82,75.01,74.68,74.92,6172700.0,59.1328,59.283,59.0221,59.2118,6172700.0
2008-08-18 10:30:00,74.92,75.36,74.79,75.28,7560700.0,59.2118,59.5596,59.1091,59.4963,7560700.0
2008-08-18 11:00:00,75.28,75.42,75.07,75.16,4917000.0,59.4963,59.607,59.3304,59.4015,4917000.0
2008-08-18 11:30:00,75.16,75.18,74.83,74.86,2744300.0,59.4015,59.4173,59.1407,59.1644,2744300.0
2008-08-18 12:00:00,74.86,75.15,74.68,74.89,4158600.0,59.1644,59.3936,59.0221,59.1881,4158600.0
2008-08-18 12:30:00,74.89,74.95,74.29,74.42,7780200.0,59.1881,59.2355,58.7139,58.8167,7780200.0
2008-08-18 13:00:00,74.43,74.68,74.41,74.58,3836500.0,58.8246,59.0221,58.8088,58.9431,3836500.0
2008-08-18 13:30:00,74.58,74.64,74.03,74.03,7584900.0,58.9431,58.9905,58.5084,58.5084,7584900.0
2008-08-18 14:00:00,74.03,74.12,73.74,73.85,9535500.0,58.5084,58.5796,58.2792,58.3662,9535500.0
2008-08-18 14:30:00,73.83,73.84,73.56,73.84,6037000.0,58.3504,58.3583,58.137,58.3583,6037000.0
2008-08-18 15:00:00,73.83,74.03,73.6,73.88,7633400.0,58.3504,58.5084,58.1686,58.3899,7633400.0
2008-08-18 15:30:00,73.88,74.02,73.62,73.87,11620500.0,58.3899,58.5005,58.1844,58.382,11620500.0
2008-08-19 09:30:00,73.64,73.83,72.95,73.34,16355400.0,58.2002,58.3504,57.6549,57.9631,16355400.0
2008-08-19 10:00:00,73.34,73.4,73.0,73.08,10662200.0,57.9631,58.0105,57.6944,57.7576,10662200.0
2008-08-19 10:30:00,73.08,73.4,73.02,73.17,5551500.0,57.7576,58.0105,57.7102,57.8287,5551500.0
2008-08-19 11:00:00,73.18,73.23,72.92,73.2,5584100.0,57.8366,57.8762,57.6312,57.8525,5584100.0
2008-08-19 11:30:00,73.19,73.2,72.8,72.8,5625300.0,57.8445,57.8525,57.5363,57.5363,5625300.0
2008-08-19 12:00:00,72.81,73.01,72.71,72.91,5050100.0,57.5442,57.7023,57.4652,57.6233,5050100.0
2008-08-19 12:30:00,72.91,73.11,72.75,72.91,4271000.0,57.6233,57.7813,57.4968,57.6233,4271000.0
2008-08-19 13:00:00,72.91,73.09,72.79,72.99,3591700.0,57.6233,57.7655,57.5284,57.6865,3591700.0
2008-08-19 13:30:00,72.99,73.29,72.9,72.91,4067800.0,57.6865,57.9236,57.6154,57.6233,4067800.0
2008-08-19 14:00:00,72.91,73.16,72.78,72.8,8797700.0,57.6233,57.8208,57.5205,57.5363,8797700.0
2008-08-19 14:30:00,72.79,73.0,72.68,72.86,5147300.0,57.5284,57.6944,57.4415,57.5837,5147300.0
2008-08-19 15:00:00,72.86,72.88,72.44,72.74,9369900.0,57.5837,57.5995,57.2518,57.4889,9369900.0
2008-08-19 15:30:00,72.73,72.86,72.54,72.82,10702500.0,57.481,57.5837,57.3308,57.5521,10702500.0
2008-08-19 16:00:00,72.82,72.97,72.79,72.91,1850100.0,57.5521,57.6707,57.5284,57.6233,1850100.0
2008-08-20 09:30:00,73.3,73.44,72.57,72.82,12276300.0,57.9315,58.0421,57.3545,57.5521,12276300.0
2008-08-20 10:00:00,72.82,73.29,72.45,72.94,8847200.0,57.5521,57.9236,57.2597,57.647,8847200.0
2008-08-20 10:30:00,72.94,73.82,72.83,73.78,11293200.0,57.647,58.3425,57.56,58.3108,11293200.0
2008-08-20 11:00:00,73.78,73.8,73.31,73.35,8754200.0,58.3108,58.3267,57.9394,57.971,8754200.0
2008-08-20 11:30:00,73.34,73.38,72.91,73.1,4941100.0,57.9631,57.9947,57.6233,57.7734,4941100.0
2008-08-20 12:00:00,73.1,73.18,72.77,72.94,3580400.0,57.7734,57.8366,57.5126,57.647,3580400.0
2008-08-20 12:30:00,72.94,73.0,72.57,72.72,5710200.0,57.647,57.6944,57.3545,57.4731,5710200.0
2008-08-20 13:00:00,72.72,73.05,72.67,72.96,3353500.0,57.4731,57.7339,57.4336,57.6628,3353500.0
2008-08-20 13:30:00,72.97,73.2,72.95,73.1,2610300.0,57.6707,57.8525,57.6549,57.7734,2610300.0
2008-08-20 14:00:00,73.09,73.11,72.28,72.46,10273700.0,57.7655,57.7813,57.1253,57.2676,10273700.0
2008-08-20 14:30:00,72.47,72.9,72.36,72.88,5245200.0,57.2755,57.6154,57.1886,57.5995,5245200.0
2008-08-20 15:00:00,72.88,73.1,72.56,72.78,7123700.0,57.5995,57.7734,57.3466,57.5205,7123700.0
2008-08-20 15:30:00,72.77,73.08,72.55,73.08,7356000.0,57.5126,57.7576,57.3387,57.7576,7356000.0
2008-08-20 16:00:00,73.08,73.15,73.0,73.07,2652800.0,57.7576,57.8129,57.6944,57.7497,2652800.0
2008-08-21 09:30:00,72.51,72.89,72.32,72.76,10297100.0,57.3071,57.6074,57.157,57.5047,10297100.0
2008-08-21 10:00:00,72.76,73.0,72.41,72.49,10101600.0,57.5047,57.6944,57.2281,57.2913,10101600.0
2008-08-21 10:30:00,72.48,72.5,72.08,72.28,8434600.0,57.2834,57.2992,56.9673,57.1253,8434600.0
2008-08-21 11:00:00,72.28,72.29,72.05,72.23,5932600.0,57.1253,57.1332,56.9436,57.0858,5932600.0
2008-08-21 11:30:00,72.23,72.44,72.1,72.35,4719100.0,57.0858,57.2518,56.9831,57.1807,4719100.0
2008-08-21 12:00:00,72.36,72.59,72.2,72.22,3775700.0,57.1886,57.3703,57.0621,57.0779,3775700.0
2008-08-21 12:30:00,72.21,72.35,72.18,72.3,1074800.0,57.07,57.1807,57.0463,57.1412,1074800.0
2008-08-21 13:00:00,72.3,72.56,72.27,72.44,2559100.0,57.1412,57.3466,57.1174,57.2518,2559100.0
2008-08-21 13:30:00,72.45,72.67,72.38,72.5,4114800.0,57.2597,57.4336,57.2044,57.2992,4114800.0
2008-08-21 14:00:00,72.5,72.74,72.45,72.63,2822000.0,57.2992,57.4889,57.2597,57.402,2822000.0
2008-08-21 14:30:00,72.64,72.87,72.63,72.65,3260300.0,57.4099,57.5916,57.402,57.4178,3260300.0
2008-08-21 15:00:00,72.66,72.9,72.62,72.67,4665300.0,57.4257,57.6154,57.3941,57.4336,4665300.0
2008-08-21 15:30:00,72.67,72.75,72.26,72.28,9477100.0,57.4336,57.4968,57.1095,57.1253,9477100.0
2008-08-22 09:30:00,72.74,73.38,72.62,73.37,12675500.0,57.4889,57.9947,57.3941,57.9868,12675500.0
2008-08-22 10:00:00,73.37,73.68,73.2,73.55,7498600.0,57.9868,58.2318,57.8525,58.1291,7498600.0
2008-08-22 10:30:00,73.55,73.61,73.32,73.34,7679400.0,58.1291,58.1765,57.9473,57.9631,7679400.0
2008-08-22 11:00:00,73.33,73.38,73.11,73.19,3809900.0,57.9552,57.9947,57.7813,57.8445,3809900.0
2008-08-22 11:30:00,73.2,73.21,73.03,73.11,2882800.0,57.8525,57.8604,57.7181,57.7813,2882800.0
2008-08-22 12:00:00,73.11,73.11,72.74,72.85,3530900.0,57.7813,57.7813,57.4889,57.5758,3530900.0
2008-08-22 12:30:00,72.84,73.12,72.78,73.12,3028200.0,57.5679,57.7892,57.5205,57.7892,3028200.0
2008-08-22 13:00:00,73.11,73.35,73.1,73.28,2874200.0,57.7813,57.971,57.7734,57.9157,2874200.0
2008-08-22 13:30:00,73.28,73.39,73.19,73.34,2788400.0,57.9157,58.0026,57.8445,57.9631,2788400.0
2008-08-22 14:00:00,73.35,73.54,73.12,73.43,5172100.0,57.971,58.1212,57.7892,58.0342,5172100.0
2008-08-22 14:30:00,73.44,73.63,73.31,73.41,3964100.0,58.0421,58.1923,57.9394,58.0184,3964100.0
2008-08-22 15:00:00,73.41,73.55,73.31,73.48,4171200.0,58.0184,58.1291,57.9394,58.0737,4171200.0
2008-08-22 15:30:00,73.48,73.81,73.47,73.61,7830900.0,58.0737,58.3346,58.0658,58.1765,7830900.0
2008-08-25 09:30:00,73.21,73.3,70.69,72.82,8584500.0,57.8604,57.9315,55.8687,57.5521,8584500.0
2008-08-25 10:00:00,72.83,73.02,72.77,72.89,4932800.0,57.56,57.7102,57.5126,57.6074,4932800.0
2008-08-25 10:30:00,72.89,72.9,72.27,72.36,6590400.0,57.6074,57.6154,57.1174,57.1886,6590400.0
2008-08-25 11:00:00,72.35,72.37,72.02,72.16,5327200.0,57.1807,57.1965,56.9199,57.0305,5327200.0
2008-08-25 11:30:00,72.16,73.68,71.83,71.86,4352600.0,57.0305,58.2318,56.7697,56.7934,4352600.0
2008-08-25 12:00:00,71.86,71.91,71.67,71.77,6990200.0,56.7934,56.8329,56.6432,56.7223,6990200.0
2008-08-25 12:30:00,71.77,71.87,71.61,71.76,7766100.0,56.7223,56.8013,56.5958,56.7144,7766100.0
2008-08-25 13:00:00,71.76,72.04,71.74,71.93,4651400.0,56.7144,56.9357,56.6986,56.8487,4651400.0
2008-08-25 13:30:00,71.93,72.09,71.85,71.97,4235100.0,56.8487,56.9752,56.7855,56.8803,4235100.0
2008-08-25 14:00:00,71.97,72.08,71.9,72.02,3898100.0,56.8803,56.9673,56.825,56.9199,3898100.0
2008-08-25 14:30:00,72.02,72.22,71.93,71.98,5132400.0,56.9199,57.0779,56.8487,56.8882,5132400.0
2008-08-25 15:00:00,71.98,72.11,71.9,72.03,6379200.0,56.8882,56.991,56.825,56.9278,6379200.0
2008-08-25 15:30:00,72.02,72.12,71.8,71.91,9105600.0,56.9199,56.9989,56.746,56.8329,9105600.0
2008-08-26 09:30:00,72.16,72.34,71.81,72.16,5669100.0,57.0305,57.1728,56.7539,57.0305,5669100.0
2008-08-26 10:00:00,72.17,72.37,72.14,72.31,4503300.0,57.0384,57.1965,57.0147,57.1491,4503300.0
2008-08-26 10:30:00,72.31,72.58,72.31,72.47,3379500.0,57.1491,57.3624,57.1491,57.2755,3379500.0
2008-08-26 11:00:00,72.48,72.53,72.06,72.26,2493800.0,57.2834,57.3229,56.9515,57.1095,2493800.0
2008-08-26 11:30:00,72.25,72.33,72.08,72.26,3381200.0,57.1016,57.1649,56.9673,57.1095,3381200.0
2008-08-26 12:00:00,72.26,72.39,72.16,72.21,1714800.0,57.1095,57.2123,57.0305,57.07,1714800.0
2008-08-26 12:30:00,72.2,72.38,72.17,72.18,1793300.0,57.0621,57.2044,57.0384,57.0463,1793300.0
2008-08-26 13:00:00,72.19,72.22,72.09,72.11,1831600.0,57.0542,57.0779,56.9752,56.991,1831600.0
2008-08-26 13:30:00,72.11,72.13,71.94,72.0,2206300.0,56.991,57.0068,56.8566,56.9041,2206300.0
2008-08-26 14:00:00,71.99,72.01,71.55,71.57,6694900.0,56.8961,56.912,56.5484,56.5642,6694900.0
2008-08-26 14:30:00,71.57,72.3,71.46,71.58,4997500.0,56.5642,57.1412,56.4773,56.5721,4997500.0
2008-08-26 15:00:00,71.58,71.91,71.57,71.86,4021500.0,56.5721,56.8329,56.5642,56.7934,4021500.0
2008-08-26 15:30:00,71.87,72.2,71.86,72.16,5965000.0,56.8013,57.0621,56.7934,57.0305,5965000.0
2008-08-26 16:00:00,72.16,72.28,71.85,72.28,1110500.0,57.0305,57.1253,56.7855,57.1253,1110500.0
2008-08-27 09:30:00,72.19,72.61,72.11,72.37,5719800.0,57.0542,57.3862,56.991,57.1965,5719800.0
2008-08-27 10:00:00,72.37,72.96,72.34,72.86,6445500.0,57.1965,57.6628,57.1728,57.5837,6445500.0
2008-08-27 10:30:00,72.86,73.05,72.77,72.85,4747300.0,57.5837,57.7339,57.5126,57.5758,4747300.0
2008-08-27 11:00:00,72.86,72.92,72.72,72.75,2198800.0,57.5837,57.6312,57.4731,57.4968,2198800.0
2008-08-27 11:30:00,72.74,72.81,72.64,72.77,3490200.0,57.4889,57.5442,57.4099,57.5126,3490200.0
2008-08-27 12:00:00,72.77,73.38,72.73,73.33,5864100.0,57.5126,57.9947,57.481,57.9552,5864100.0
2008-08-27 12:30:00,73.33,73.51,73.3,73.42,3303600.0,57.9552,58.0975,57.9315,58.0263,3303600.0
2008-08-27 13:00:00,73.41,73.42,73.22,73.26,1313600.0,58.0184,58.0263,57.8683,57.8999,1313600.0
2008-08-27 13:30:00,73.27,73.39,73.16,73.17,1368000.0,57.9078,58.0026,57.8208,57.8287,1368000.0
2008-08-27 14:00:00,73.18,73.3,73.1,73.25,1875400.0,57.8366,57.9315,57.7734,57.892,1875400.0
2008-08-27 14:30:00,73.25,73.48,73.15,73.19,3134700.0,57.892,58.0737,57.8129,57.8445,3134700.0
2008-08-27 15:00:00,73.19,73.24,72.84,72.87,5684300.0,57.8445,57.8841,57.5679,57.5916,5684300.0
2008-08-27 15:30:00,72.87,73.4,72.75,73.04,7976600.0,57.5916,58.0105,57.4968,57.726,7976600.0
2008-08-27 16:00:00,73.04,73.06,72.9,73.04,5318600.0,57.726,57.7418,57.6154,57.726,5318600.0
2008-08-28 09:30:00,73.37,73.63,73.03,73.43,5986400.0,57.9868,58.1923,57.7181,58.0342,5986400.0
2008-08-28 10:00:00,73.44,73.54,73.27,73.39,3733800.0,58.0421,58.1212,57.9078,58.0026,3733800.0
2008-08-28 10:30:00,73.38,73.9,73.29,73.77,9107300.0,57.9947,58.4057,57.9236,58.3029,9107300.0
2008-08-28 11:00:00,73.76,73.78,73.61,73.69,2894800.0,58.295,58.3108,58.1765,58.2397,2894800.0
2008-08-28 11:30:00,73.68,74.0,73.54,73.93,4236900.0,58.2318,58.4847,58.1212,58.4294,4236900.0
2008-08-28 12:00:00,73.93,74.05,73.83,74.02,3370800.0,58.4294,58.5242,58.3504,58.5005,3370800.0
2008-08-28 12:30:00,74.02,74.04,73.76,73.87,2870200.0,58.5005,58.5163,58.295,58.382,2870200.0
2008-08-28 13:00:00,73.88,74.15,73.83,74.14,3632000.0,58.3899,58.6033,58.3504,58.5954,3632000.0
2008-08-28 13:30:00,74.13,74.36,74.13,74.28,5205300.0,58.5875,58.7692,58.5875,58.706,5205300.0
2008-08-28 14:00:00,74.28,74.45,74.07,74.39,6758100.0,58.706,58.8404,58.54,58.793,6758100.0
2008-08-28 14:30:00,74.39,74.65,74.39,74.54,5757600.0,58.793,58.9984,58.793,58.9115,5757600.0
2008-08-28 15:00:00,74.54,74.62,74.42,74.5,2681600.0,58.9115,58.9747,58.8167,58.8799,2681600.0
2008-08-28 15:30:00,74.51,74.65,73.6,74.58,8207300.0,58.8878,58.9984,58.1686,58.9431,8207300.0
2008-08-29 09:30:00,74.17,74.52,74.03,74.26,12417300.0,58.6191,58.8957,58.5084,58.6902,12417300.0
2008-08-29 10:00:00,74.25,74.31,73.86,73.92,6970400.0,58.6823,58.7297,58.3741,58.4215,6970400.0
2008-08-29 10:30:00,73.93,73.98,73.53,73.65,5301700.0,58.4294,58.4689,58.1133,58.2081,5301700.0
2008-08-29 11:00:00,73.65,73.99,73.65,73.76,4964800.0,58.2081,58.4768,58.2081,58.295,4964800.0
2008-08-29 11:30:00,73.77,73.82,73.65,73.74,3041300.0,58.3029,58.3425,58.2081,58.2792,3041300.0
2008-08-29 12:00:00,73.75,73.76,73.58,73.65,2834700.0,58.2871,58.295,58.1528,58.2081,2834700.0
2008-08-29 12:30:00,73.65,73.89,73.61,73.85,2991800.0,58.2081,58.3978,58.1765,58.3662,2991800.0
2008-08-29 13:00:00,73.85,74.16,73.82,74.09,4424400.0,58.3662,58.6112,58.3425,58.5558,4424400.0
2008-08-29 13:30:00,74.08,74.15,73.98,74.03,2097700.0,58.5479,58.6033,58.4689,58.5084,2097700.0
2008-08-29 14:00:00,74.03,74.14,73.98,74.09,1691200.0,58.5084,58.5954,58.4689,58.5558,1691200.0
2008-08-29 14:30:00,74.1,74.14,73.93,74.11,2106300.0,58.5638,58.5954,58.4294,58.5717,2106300.0
2008-08-29 15:00:00,74.11,74.12,73.75,73.75,3648100.0,58.5717,58.5796,58.2871,58.2871,3648100.0
2008-08-29 15:30:00,73.74,73.9,73.64,73.76,10430200.0,58.2792,58.4057,58.2002,58.295,10430200.0
2008-09-02 09:30:00,74.93,75.5,74.83,75.02,18331100.0,59.2197,59.6702,59.1407,59.2909,18331100.0
2008-09-02 10:00:00,75.03,75.19,74.41,74.56,10153900.0,59.2988,59.4252,58.8088,58.9273,10153900.0
2008-09-02 10:30:00,74.55,74.57,73.87,74.32,8759100.0,58.9194,58.9352,58.382,58.7376,8759100.0
2008-09-02 11:00:00,74.33,74.45,74.17,74.26,4845500.0,58.7455,58.8404,58.6191,58.6902,4845500.0
2008-09-02 11:30:00,74.26,74.52,74.2,74.25,4360100.0,58.6902,58.8957,58.6428,58.6823,4360100.0
2008-09-02 12:00:00,74.24,74.29,73.79,73.88,3610100.0,58.6744,58.7139,58.3187,58.3899,3610100.0
2008-09-02 12:30:00,73.87,74.15,73.78,74.08,5481400.0,58.382,58.6033,58.3108,58.5479,5481400.0
2008-09-02 13:00:00,74.08,74.23,74.02,74.17,2576800.0,58.5479,58.6665,58.5005,58.6191,2576800.0
2008-09-02 13:30:00,74.17,74.35,73.69,73.79,5460100.0,58.6191,58.7613,58.2397,58.3187,5460100.0
2008-09-02 14:00:00,73.79,73.89,73.52,73.55,6712500.0,58.3187,58.3978,58.1054,58.1291,6712500.0
2008-09-02 14:30:00,73.55,73.63,73.08,73.13,6465400.0,58.1291,58.1923,57.7576,57.7971,6465400.0
2008-09-02 15:00:00,73.13,73.48,73.0,73.42,7131600.0,57.7971,58.0737,57.6944,58.0263,7131600.0
2008-09-02 15:30:00,73.41,73.83,73.26,73.83,9354400.0,58.0184,58.3504,57.8999,58.3504,9354400.0
2008-09-02 16:00:00,73.83,73.89,73.77,73.79,2272600.0,58.3504,58.3978,58.3029,58.3187,2272600.0
2008-09-03 09:30:00,73.65,74.17,73.39,74.12,10397200.0,58.2081,58.6191,58.0026,58.5796,10397200.0
2008-09-03 10:00:00,74.12,74.43,73.95,74.2,11891400.0,58.5796,58.8246,58.4452,58.6428,11891400.0
2008-09-03 10:30:00,74.2,74.7,74.19,74.35,8856400.0,58.6428,59.038,58.6349,58.7613,8856400.0
2008-09-03 11:00:00,74.35,74.55,74.05,74.18,6373500.0,58.7613,58.9194,58.5242,58.627,6373500.0
2008-09-03 11:30:00,74.18,74.21,73.54,73.62,6655900.0,58.627,58.6507,58.1212,58.1844,6655900.0
2008-09-03 12:00:00,73.61,73.85,73.51,73.83,5032700.0,58.1765,58.3662,58.0975,58.3504,5032700.0
2008-09-03 12:30:00,73.83,73.98,73.72,73.83,3481300.0,58.3504,58.4689,58.2634,58.3504,3481300.0
2008-09-03 13:00:00,73.83,74.05,73.69,73.96,4650000.0,58.3504,58.5242,58.2397,58.4531,4650000.0
2008-09-03 13:30:00,73.95,74.19,73.85,74.14,4917100.0,58.4452,58.6349,58.3662,58.5954,4917100.0
2008-09-03 14:00:00,74.14,74.24,73.69,73.88,7135900.0,58.5954,58.6744,58.2397,58.3899,7135900.0
2008-09-03 14:30:00,73.88,74.07,73.7,73.85,4260700.0,58.3899,58.54,58.2476,58.3662,4260700.0
2008-09-03 15:00:00,73.84,74.06,73.59,73.86,6427800.0,58.3583,58.5321,58.1607,58.3741,6427800.0
2008-09-03 15:30:00,73.86,74.23,73.74,74.22,11585200.0,58.3741,58.6665,58.2792,58.6586,11585200.0
2008-09-03 16:00:00,74.22,74.22,74.03,74.09,1344800.0,58.6586,58.6586,58.5084,58.5558,1344800.0
2008-09-04 09:30:00,73.54,73.68,73.01,73.17,13903600.0,58.1212,58.2318,57.7023,57.8287,13903600.0
2008-09-04 10:00:00,73.16,73.44,73.06,73.13,8086800.0,57.8208,58.0421,57.7418,57.7971,8086800.0
2008-09-04 10:30:00,73.13,73.13,72.09,72.39,21726500.0,57.7971,57.7971,56.9752,57.2123,21726500.0
2008-09-04 11:00:00,72.38,72.44,72.12,72.25,7790900.0,57.2044,57.2518,56.9989,57.1016,7790900.0
2008-09-04 11:30:00,72.25,72.46,72.17,72.33,6096900.0,57.1016,57.2676,57.0384,57.1649,6096900.0
2008-09-04 12:00:00,72.33,72.52,72.25,72.33,4489500.0,57.1649,57.315,57.1016,57.1649,4489500.0
2008-09-04 12:30:00,72.33,72.38,72.05,72.12,4514500.0,57.1649,57.2044,56.9436,56.9989,4514500.0
2008-09-04 13:00:00,72.12,72.18,71.81,71.85,4776900.0,56.9989,57.0463,56.7539,56.7855,4776900.0
2008-09-04 13:30:00,71.84,72.09,71.78,71.97,4541100.0,56.7776,56.9752,56.7302,56.8803,4541100.0
2008-09-04 14:00:00,71.96,73.13,71.48,71.79,9466500.0,56.8724,57.7971,56.4931,56.7381,9466500.0
2008-09-04 14:30:00,71.79,71.95,71.61,71.94,5360900.0,56.7381,56.8645,56.5958,56.8566,5360900.0
2008-09-04 15:00:00,71.95,72.18,71.79,71.99,9816600.0,56.8645,57.0463,56.7381,56.8961,9816600.0
2008-09-04 15:30:00,72.0,72.15,71.75,71.82,12512500.0,56.9041,57.0226,56.7065,56.7618,12512500.0
2008-09-05 09:30:00,71.57,71.65,71.12,71.29,12876900.0,56.5642,56.6274,56.2086,56.3429,12876900.0
2008-09-05 10:00:00,71.29,71.46,70.66,70.72,11407500.0,56.3429,56.4773,55.845,55.8924,11407500.0
2008-09-05 10:30:00,70.72,71.82,70.36,70.4,10010000.0,55.8924,56.7618,55.6079,55.6395,10010000.0
2008-09-05 11:00:00,70.4,70.53,70.14,70.5,9469700.0,55.6395,55.7423,55.434,55.7186,9469700.0
2008-09-05 11:30:00,70.5,71.09,70.39,70.89,8593700.0,55.7186,56.1848,55.6316,56.0268,8593700.0
2008-09-05 12:00:00,70.89,70.93,70.56,70.87,7515600.0,56.0268,56.0584,55.766,56.011,7515600.0
2008-09-05 12:30:00,70.86,71.07,70.69,70.85,5219100.0,56.0031,56.169,55.8687,55.9952,5219100.0
2008-09-05 13:00:00,70.84,71.27,70.75,71.07,5625100.0,55.9873,56.3271,55.9161,56.169,5625100.0
2008-09-05 13:30:00,71.08,71.28,70.83,71.11,4423800.0,56.1769,56.335,55.9794,56.2007,4423800.0
2008-09-05 14:00:00,71.11,71.44,70.85,71.44,6145300.0,56.2007,56.4615,55.9952,56.4615,6145300.0
2008-09-05 14:30:00,71.44,72.0,71.27,71.85,10439900.0,56.4615,56.9041,56.3271,56.7855,10439900.0
2008-09-05 15:00:00,71.85,71.86,71.44,71.65,6906400.0,56.7855,56.7934,56.4615,56.6274,6906400.0
2008-09-05 15:30:00,71.65,72.11,71.56,71.69,11156500.0,56.6274,56.991,56.5563,56.659,11156500.0
2008-09-08 09:30:00,74.03,74.35,73.2,73.22,19321600.0,58.5084,58.7613,57.8525,57.8683,19321600.0
2008-09-08 10:00:00,73.22,73.63,73.01,73.22,13535500.0,57.8683,58.1923,57.7023,57.8683,13535500.0
2008-09-08 10:30:00,73.22,73.55,71.64,72.8,11227700.0,57.8683,58.1291,56.6195,57.5363,11227700.0
2008-09-08 11:00:00,72.8,73.24,72.29,72.85,14413500.0,57.5363,57.8841,57.1332,57.5758,14413500.0
2008-09-08 11:30:00,72.86,73.08,72.46,72.63,7249200.0,57.5837,57.7576,57.2676,57.402,7249200.0
2008-09-08 12:00:00,72.63,72.66,72.28,72.58,8326400.0,57.402,57.4257,57.1253,57.3624,8326400.0
2008-09-08 12:30:00,72.56,72.88,72.56,72.74,5394300.0,57.3466,57.5995,57.3466,57.4889,5394300.0
2008-09-08 13:00:00,72.73,72.81,72.34,72.65,4079000.0,57.481,57.5442,57.1728,57.4178,4079000.0
2008-09-08 13:30:00,72.65,72.67,72.23,72.28,4968000.0,57.4178,57.4336,57.0858,57.1253,4968000.0
2008-09-08 14:00:00,72.27,72.79,72.16,72.78,7996800.0,57.1174,57.5284,57.0305,57.5205,7996800.0
2008-09-08 14:30:00,72.79,72.95,72.64,72.78,6642600.0,57.5284,57.6549,57.4099,57.5205,6642600.0
2008-09-08 15:00:00,72.78,73.09,72.47,73.07,8447500.0,57.5205,57.7655,57.2755,57.7497,8447500.0
2008-09-08 15:30:00,73.07,73.31,73.02,73.24,16084000.0,57.7497,57.9394,57.7102,57.8841,16084000.0
2008-09-09 09:30:00,73.18,73.85,72.77,73.75,19054300.0,57.8366,58.3662,57.5126,58.2871,19054300.0
2008-09-09 10:00:00,73.75,73.75,72.95,73.0,11199300.0,58.2871,58.2871,57.6549,57.6944,11199300.0
2008-09-09 10:30:00,73.0,73.05,72.45,72.59,9579300.0,57.6944,57.7339,57.2597,57.3703,9579300.0
2008-09-09 11:00:00,72.58,72.83,72.0,72.82,8768200.0,57.3624,57.56,56.9041,57.5521,8768200.0
2008-09-09 11:30:00,72.82,72.85,72.4,72.4,3325800.0,57.5521,57.5758,57.2202,57.2202,3325800.0
2008-09-09 12:00:00,72.4,72.53,72.18,72.39,5118700.0,57.2202,57.3229,57.0463,57.2123,5118700.0
2008-09-09 12:30:00,72.38,72.63,72.28,72.32,4318900.0,57.2044,57.402,57.1253,57.157,4318900.0
2008-09-09 13:00:00,72.31,72.54,72.12,72.13,3932400.0,57.1491,57.3308,56.9989,57.0068,3932400.0
2008-09-09 13:30:00,72.13,72.24,71.95,71.98,4609300.0,57.0068,57.0937,56.8645,56.8882,4609300.0
2008-09-09 14:00:00,71.98,72.23,71.85,71.9,5721500.0,56.8882,57.0858,56.7855,56.825,5721500.0
2008-09-09 14:30:00,71.9,71.92,71.2,71.36,11518900.0,56.825,56.8408,56.2718,56.3982,11518900.0
2008-09-09 15:00:00,71.36,71.42,71.0,71.4,15318000.0,56.3982,56.4457,56.1137,56.4299,15318000.0
2008-09-09 15:30:00,71.4,71.53,70.56,70.58,16324700.0,56.4299,56.5326,55.766,55.7818,16324700.0
2008-09-09 16:00:00,70.58,72.13,70.56,70.83,4251500.0,55.7818,57.0068,55.766,55.9794,4251500.0
2008-09-10 09:30:00,71.46,71.73,70.97,71.54,14162600.0,56.4773,56.6907,56.09,56.5405,14162600.0
2008-09-10 10:00:00,71.49,71.74,71.2,71.33,8376800.0,56.501,56.6986,56.2718,56.3745,8376800.0
2008-09-10 10:30:00,71.33,71.7,70.83,70.92,9860400.0,56.3745,56.667,55.9794,56.0505,9860400.0
2008-09-10 11:00:00,70.92,70.92,70.44,70.48,10015000.0,56.0505,56.0505,55.6711,55.7027,10015000.0
2008-09-10 11:30:00,70.47,71.36,70.43,71.19,10827600.0,55.6948,56.3982,55.6632,56.2639,10827600.0
2008-09-10 12:00:00,71.2,71.57,71.06,71.34,7207400.0,56.2718,56.5642,56.1611,56.3824,7207400.0
2008-09-10 12:30:00,71.34,71.66,71.33,71.41,5412400.0,56.3824,56.6353,56.3745,56.4378,5412400.0
2008-09-10 13:00:00,71.4,71.42,71.16,71.33,3485500.0,56.4299,56.4457,56.2402,56.3745,3485500.0
2008-09-10 13:30:00,71.33,71.65,71.26,71.27,4313600.0,56.3745,56.6274,56.3192,56.3271,4313600.0
2008-09-10 14:00:00,71.27,72.05,71.26,71.93,9283600.0,56.3271,56.9436,56.3192,56.8487,9283600.0
2008-09-10 14:30:00,71.93,72.18,71.67,71.8,6411200.0,56.8487,57.0463,56.6432,56.746,6411200.0
2008-09-10 15:00:00,71.8,72.07,71.72,71.88,8366300.0,56.746,56.9594,56.6828,56.8092,8366300.0
2008-09-10 15:30:00,71.89,71.97,70.55,71.42,15003300.0,56.8171,56.8803,55.7581,56.4457,15003300.0
2008-09-10 16:00:00,71.43,71.58,71.37,71.58,1637100.0,56.4536,56.5721,56.4061,56.5721,1637100.0
2008-09-11 09:30:00,70.64,70.68,69.9,70.28,17574700.0,55.8292,55.8608,55.2444,55.5447,17574700.0
2008-09-11 10:00:00,70.28,70.96,70.26,70.55,11427800.0,55.5447,56.0821,55.5289,55.7581,11427800.0
2008-09-11 10:30:00,70.55,71.18,70.33,71.15,14715800.0,55.7581,56.256,55.5842,56.2323,14715800.0
2008-09-11 11:00:00,71.15,71.38,70.85,70.91,7057300.0,56.2323,56.414,55.9952,56.0426,7057300.0
2008-09-11 11:30:00,70.91,71.55,70.87,71.44,9060200.0,56.0426,56.5484,56.011,56.4615,9060200.0
2008-09-11 12:00:00,71.45,71.85,71.25,71.26,7406800.0,56.4694,56.7855,56.3113,56.3192,7406800.0
2008-09-11 12:30:00,71.25,71.49,71.05,71.15,6597800.0,56.3113,56.501,56.1532,56.2323,6597800.0
2008-09-11 13:00:00,71.15,71.56,70.62,70.93,6141900.0,56.2323,56.5563,55.8134,56.0584,6141900.0
2008-09-11 13:30:00,70.92,71.35,70.92,71.28,4765800.0,56.0505,56.3903,56.0505,56.335,4765800.0
2008-09-11 14:00:00,71.27,71.76,71.12,71.68,8158500.0,56.3271,56.7144,56.2086,56.6511,8158500.0
2008-09-11 14:30:00,71.68,71.82,71.43,71.43,5672000.0,56.6511,56.7618,56.4536,56.4536,5672000.0
2008-09-11 15:00:00,71.44,71.75,70.98,70.99,9509300.0,56.4615,56.7065,56.0979,56.1058,9509300.0
2008-09-11 15:30:00,70.99,72.0,70.86,71.93,17221700.0,56.1058,56.9041,56.0031,56.8487,17221700.0
2008-09-12 09:30:00,71.3,71.45,71.04,71.24,11680900.0,56.3508,56.4694,56.1453,56.3034,11680900.0
2008-09-12 10:00:00,71.25,71.77,71.11,71.53,11685500.0,56.3113,56.7223,56.2007,56.5326,11685500.0
2008-09-12 10:30:00,71.53,71.85,71.32,71.84,9248400.0,56.5326,56.7855,56.3666,56.7776,9248400.0
2008-09-12 11:00:00,71.85,72.39,71.75,72.06,13266800.0,56.7855,57.2123,56.7065,56.9515,13266800.0
2008-09-12 11:30:00,72.05,72.13,71.53,71.76,6550500.0,56.9436,57.0068,56.5326,56.7144,6550500.0
2008-09-12 12:00:00,71.76,72.03,71.66,71.93,5725300.0,56.7144,56.9278,56.6353,56.8487,5725300.0
2008-09-12 12:30:00,71.94,72.06,71.5,71.54,5671800.0,56.8566,56.9515,56.5089,56.5405,5671800.0
2008-09-12 13:00:00,71.55,71.81,71.46,71.74,4712300.0,56.5484,56.7539,56.4773,56.6986,4712300.0
2008-09-12 13:30:00,71.74,71.78,71.41,71.75,4803800.0,56.6986,56.7302,56.4378,56.7065,4803800.0
2008-09-12 14:00:00,71.74,71.78,71.37,71.6,6139700.0,56.6986,56.7302,56.4061,56.5879,6139700.0
2008-09-12 14:30:00,71.6,72.21,71.49,72.08,7132600.0,56.5879,57.07,56.501,56.9673,7132600.0
2008-09-12 15:00:00,72.08,72.11,71.65,71.81,9490500.0,56.9673,56.991,56.6274,56.7539,9490500.0
2008-09-12 15:30:00,71.8,72.01,71.67,71.91,10394200.0,56.746,56.912,56.6432,56.8329,10394200.0
2008-09-15 09:30:00,69.93,70.79,69.71,70.39,17211300.0,55.2681,55.9477,55.0942,55.6316,17211300.0
2008-09-15 10:00:00,70.39,70.99,70.33,70.99,11656700.0,55.6316,56.1058,55.5842,56.1058,11656700.0
2008-09-15 10:30:00,70.98,71.49,70.85,71.42,15520800.0,56.0979,56.501,55.9952,56.4457,15520800.0
2008-09-15 11:00:00,71.42,71.47,70.77,70.79,5613100.0,56.4457,56.4852,55.9319,55.9477,5613100.0
2008-09-15 11:30:00,70.79,70.83,70.25,70.27,7901400.0,55.9477,55.9794,55.521,55.5368,7901400.0
2008-09-15 12:00:00,70.27,71.0,70.21,70.73,9332900.0,55.5368,56.1137,55.4894,55.9003,9332900.0
2008-09-15 12:30:00,70.74,70.95,70.54,70.66,6453000.0,55.9082,56.0742,55.7502,55.845,6453000.0
2008-09-15 13:00:00,70.67,70.85,70.49,70.53,4000600.0,55.8529,55.9952,55.7106,55.7423,4000600.0
2008-09-15 13:30:00,70.52,70.57,69.95,70.21,8275900.0,55.7344,55.7739,55.2839,55.4894,8275900.0
2008-09-15 14:00:00,70.2,70.4,69.98,70.03,6239200.0,55.4815,55.6395,55.3076,55.3471,6239200.0
2008-09-15 14:30:00,70.02,70.3,69.83,69.96,7880300.0,55.3392,55.5605,55.189,55.2918,7880300.0
2008-09-15 15:00:00,69.97,70.01,68.79,68.93,17658700.0,55.2997,55.3313,54.3671,54.4777,17658700.0
2008-09-15 15:30:00,68.93,69.71,68.92,69.13,28418800.0,54.4777,55.0942,54.4698,54.6358,28418800.0
2008-09-16 09:30:00,67.8,68.76,67.73,68.2,25263300.0,53.5846,54.3434,53.5293,53.9008,25263300.0
2008-09-16 10:00:00,68.2,69.15,68.17,68.93,18424900.0,53.9008,54.6516,53.8771,54.4777,18424900.0
2008-09-16 10:30:00,68.93,69.77,68.67,69.42,21656900.0,54.4777,55.1416,54.2722,54.865,21656900.0
2008-09-16 11:00:00,69.42,69.83,68.68,68.88,24682200.0,54.865,55.189,54.2801,54.4382,24682200.0
2008-09-16 11:30:00,68.88,69.66,68.82,69.57,9421100.0,54.4382,55.0547,54.3908,54.9835,9421100.0
2008-09-16 12:00:00,69.57,69.95,69.32,69.48,12297600.0,54.9835,55.2839,54.786,54.9124,12297600.0
2008-09-16 12:30:00,69.48,69.55,69.29,69.55,5589400.0,54.9124,54.9677,54.7622,54.9677,5589400.0
2008-09-16 13:00:00,69.53,69.73,69.38,69.72,5651500.0,54.9519,55.11,54.8334,55.1021,5651500.0
2008-09-16 13:30:00,69.72,69.77,69.4,69.45,6316700.0,55.1021,55.1416,54.8492,54.8887,6316700.0
2008-09-16 14:00:00,69.45,69.79,68.4,68.86,19267800.0,54.8887,55.1574,54.0588,54.4224,19267800.0
2008-09-16 14:30:00,68.87,70.26,68.67,70.14,24548800.0,54.4303,55.5289,54.2722,55.434,24548800.0
2008-09-16 15:00:00,70.14,70.87,69.85,70.45,21544500.0,55.434,56.011,55.2048,55.679,21544500.0
2008-09-16 15:30:00,70.45,70.97,70.0,70.91,21523700.0,55.679,56.09,55.3234,56.0426,21523700.0
2008-09-16 16:00:00,70.91,71.37,70.81,71.34,3445800.0,56.0426,56.4061,55.9636,56.3824,3445800.0
2008-09-17 09:30:00,70.06,70.07,69.2,69.81,27386700.0,55.3708,55.3787,54.6911,55.1732,27386700.0
2008-09-17 10:00:00,69.81,69.96,69.19,69.29,18735100.0,55.1732,55.2918,54.6832,54.7622,18735100.0
2008-09-17 10:30:00,69.28,69.42,68.37,68.68,20917200.0,54.7543,54.865,54.0351,54.2801,20917200.0
2008-09-17 11:00:00,68.68,68.76,67.9,67.97,13110500.0,54.2801,54.3434,53.6637,53.719,13110500.0
2008-09-17 11:30:00,67.98,68.7,67.84,68.24,13721900.0,53.7269,54.2959,53.6163,53.9324,13721900.0
2008-09-17 12:00:00,68.23,68.24,67.64,68.06,15376900.0,53.9245,53.9324,53.4582,53.7901,15376900.0
2008-09-17 12:30:00,68.06,68.59,68.03,68.35,12838600.0,53.7901,54.209,53.7664,54.0193,12838600.0
2008-09-17 13:00:00,68.34,68.55,67.96,67.98,9674600.0,54.0114,54.1774,53.7111,53.7269,9674600.0
2008-09-17 13:30:00,67.97,68.11,67.63,67.88,11925000.0,53.719,53.8297,53.4503,53.6479,11925000.0
2008-09-17 14:00:00,67.88,68.48,67.87,68.48,16022800.0,53.6479,54.1221,53.64,54.1221,16022800.0
2008-09-17 14:30:00,68.49,68.91,68.05,68.45,16966400.0,54.13,54.4619,53.7822,54.0984,16966400.0
2008-09-17 15:00:00,68.45,69.03,68.36,68.77,19870800.0,54.0984,54.5568,54.0272,54.3513,19870800.0
2008-09-17 15:30:00,68.77,68.85,67.45,67.61,29637900.0,54.3513,54.4145,53.308,53.4345,29637900.0
2008-09-17 16:00:00,67.61,68.18,67.61,68.09,6717200.0,53.4345,53.885,53.4345,53.8138,6717200.0
2008-09-18 09:30:00,69.4,69.41,68.33,69.23,26281800.0,54.8492,54.8571,54.0035,54.7148,26281800.0
2008-09-18 10:00:00,69.23,69.59,68.97,69.42,15620200.0,54.7148,54.9993,54.5093,54.865,15620200.0
2008-09-18 10:30:00,69.42,69.42,68.47,68.52,10266400.0,54.865,54.865,54.1142,54.1537,10266400.0
2008-09-18 11:00:00,68.54,68.67,68.06,68.15,15901100.0,54.1695,54.2722,53.7901,53.8613,15901100.0
2008-09-18 11:30:00,68.15,68.5,67.65,68.2,16144000.0,53.8613,54.1379,53.4661,53.9008,16144000.0
2008-09-18 12:00:00,68.2,68.35,67.87,68.09,13094100.0,53.9008,54.0193,53.64,53.8138,13094100.0
2008-09-18 12:30:00,68.09,68.09,67.16,67.19,18087800.0,53.8138,53.8138,53.0788,53.1025,18087800.0
2008-09-18 13:00:00,67.19,68.69,67.19,68.51,20726300.0,53.1025,54.288,53.1025,54.1458,20726300.0
2008-09-18 13:30:00,68.51,69.68,68.51,69.32,23625800.0,54.1458,55.0705,54.1458,54.786,23625800.0
2008-09-18 14:00:00,69.32,69.39,68.56,68.7,16565800.0,54.786,54.8413,54.1853,54.2959,16565800.0
2008-09-18 14:30:00,68.69,69.46,68.32,69.26,17546900.0,54.288,54.8966,53.9956,54.7385,17546900.0
2008-09-18 15:00:00,69.26,71.47,69.16,71.2,47937100.0,54.7385,56.4852,54.6595,56.2718,47937100.0
2008-09-18 15:30:00,71.25,72.15,71.18,71.85,31684100.0,56.3113,57.0226,56.256,56.7855,31684100.0
2008-09-19 09:30:00,78.92,141.5,74.95,75.47,11820500.0,62.3732,111.8323,59.2355,59.6465,11820500.0
2008-09-19 10:00:00,75.46,76.23,74.71,74.75,11051900.0,59.6386,60.2472,59.0459,59.0775,11051900.0
2008-09-19 10:30:00,74.75,74.83,73.95,74.04,6381000.0,59.0775,59.1407,58.4452,58.5163,6381000.0
2008-09-19 11:00:00,74.03,74.96,74.02,74.48,9951700.0,58.5084,59.2434,58.5005,58.8641,9951700.0
2008-09-19 11:30:00,74.49,74.8,74.31,74.79,6377900.0,58.872,59.117,58.7297,59.1091,6377900.0
2008-09-19 12:00:00,74.79,75.32,74.68,75.27,7981200.0,59.1091,59.528,59.0221,59.4884,7981200.0
2008-09-19 12:30:00,75.27,75.45,74.96,75.05,7103500.0,59.4884,59.6307,59.2434,59.3146,7103500.0
2008-09-19 13:00:00,75.05,75.15,74.82,74.97,4918000.0,59.3146,59.3936,59.1328,59.2513,4918000.0
2008-09-19 13:30:00,74.98,75.06,74.72,74.76,5911800.0,59.2592,59.3225,59.0538,59.0854,5911800.0
2008-09-19 14:00:00,74.75,74.85,74.23,74.37,7510100.0,59.0775,59.1565,58.6665,58.7771,7510100.0
2008-09-19 14:30:00,74.38,74.79,74.33,74.56,6545400.0,58.785,59.1091,58.7455,58.9273,6545400.0
2008-09-19 15:00:00,74.57,74.66,73.99,74.55,10639000.0,58.9352,59.0063,58.4768,58.9194,10639000.0
2008-09-19 15:30:00,74.56,75.19,74.26,75.15,16926100.0,58.9273,59.4252,58.6902,59.3936,16926100.0
2008-09-22 09:30:00,75.2,75.36,73.98,74.28,11064000.0,59.4331,59.5596,58.4689,58.706,11064000.0
2008-09-22 10:00:00,74.29,74.32,73.5,73.93,8041500.0,58.7139,58.7376,58.0896,58.4294,8041500.0
2008-09-22 10:30:00,73.93,74.2,73.79,73.99,5971500.0,58.4294,58.6428,58.3187,58.4768,5971500.0
2008-09-22 11:00:00,73.99,74.4,73.27,73.46,5120900.0,58.4768,58.8009,57.9078,58.0579,5120900.0
2008-09-22 11:30:00,73.47,73.58,73.13,73.4,3587700.0,58.0658,58.1528,57.7971,58.0105,3587700.0
2008-09-22 12:00:00,73.4,73.47,73.07,73.35,1816700.0,58.0105,58.0658,57.7497,57.971,1816700.0
2008-09-22 12:30:00,73.35,73.69,73.33,73.63,3941600.0,57.971,58.2397,57.9552,58.1923,3941600.0
2008-09-22 13:00:00,73.63,73.67,72.95,73.06,4263500.0,58.1923,58.2239,57.6549,57.7418,4263500.0
2008-09-22 13:30:00,73.06,73.16,72.48,72.96,5128000.0,57.7418,57.8208,57.2834,57.6628,5128000.0
2008-09-22 14:00:00,72.96,73.19,72.69,72.91,3278700.0,57.6628,57.8445,57.4494,57.6233,3278700.0
2008-09-22 14:30:00,72.91,73.2,72.69,72.79,4417400.0,57.6233,57.8525,57.4494,57.5284,4417400.0
2008-09-22 15:00:00,72.78,73.1,72.55,72.64,9476300.0,57.5205,57.7734,57.3387,57.4099,9476300.0
2008-09-22 15:30:00,72.65,72.68,70.22,71.8,14333300.0,57.4178,57.4415,55.4973,56.746,14333300.0
2008-09-23 09:30:00,71.99,72.52,71.77,72.15,6510000.0,56.8961,57.315,56.7223,57.0226,6510000.0
2008-09-23 10:00:00,72.16,72.62,71.92,72.47,4968600.0,57.0305,57.3941,56.8408,57.2755,4968600.0
2008-09-23 10:30:00,72.47,72.57,71.87,72.03,4758200.0,57.2755,57.3545,56.8013,56.9278,4758200.0
2008-09-23 11:00:00,72.03,72.35,71.74,72.19,5396600.0,56.9278,57.1807,56.6986,57.0542,5396600.0
2008-09-23 11:30:00,72.19,72.27,71.72,71.74,3752500.0,57.0542,57.1174,56.6828,56.6986,3752500.0
2008-09-23 12:00:00,71.74,71.98,71.49,71.86,3232700.0,56.6986,56.8882,56.501,56.7934,3232700.0
2008-09-23 12:30:00,71.86,71.9,71.42,71.6,3471400.0,56.7934,56.825,56.4457,56.5879,3471400.0
2008-09-23 13:00:00,71.6,71.62,71.05,71.36,5454500.0,56.5879,56.6037,56.1532,56.3982,5454500.0
2008-09-23 13:30:00,71.36,71.36,70.83,71.12,4813400.0,56.3982,56.3982,55.9794,56.2086,4813400.0
2008-09-23 14:00:00,71.11,71.71,70.9,71.7,6946500.0,56.2007,56.6749,56.0347,56.667,6946500.0
2008-09-23 14:30:00,71.7,72.34,71.43,71.83,8572600.0,56.667,57.1728,56.4536,56.7697,8572600.0
2008-09-23 15:00:00,71.84,72.14,71.53,71.61,6637600.0,56.7776,57.0147,56.5326,56.5958,6637600.0
2008-09-23 15:30:00,71.6,72.0,70.81,70.98,12541000.0,56.5879,56.9041,55.9636,56.0979,12541000.0
2008-09-23 16:00:00,70.98,71.02,70.66,70.69,1441400.0,56.0979,56.1295,55.845,55.8687,1441400.0
2008-09-24 09:30:00,70.84,71.03,70.1,70.49,8895700.0,56.1072,56.2577,55.5211,55.83,8895700.0
2008-09-24 10:00:00,70.48,70.6,70.05,70.44,7252100.0,55.822,55.9171,55.4815,55.7904,7252100.0
2008-09-24 10:30:00,70.44,70.95,70.42,70.88,7718100.0,55.7904,56.1943,55.7745,56.1388,7718100.0
2008-09-24 11:00:00,70.88,70.94,70.17,70.38,4001600.0,56.1388,56.1864,55.5765,55.7428,4001600.0
2008-09-24 11:30:00,70.39,70.41,69.87,70.19,3213100.0,55.7508,55.7666,55.3389,55.5923,3213100.0
2008-09-24 12:00:00,70.19,70.47,70.02,70.16,3707400.0,55.5923,55.8141,55.4577,55.5686,3707400.0
2008-09-24 12:30:00,70.16,70.23,69.95,70.14,3002500.0,55.5686,55.624,55.4023,55.5527,3002500.0
2008-09-24 13:00:00,70.15,70.57,70.12,70.44,3931700.0,55.5607,55.8933,55.5369,55.7904,3931700.0
2008-09-24 13:30:00,70.42,70.67,70.32,70.42,4640400.0,55.7745,55.9725,55.6953,55.7745,4640400.0
2008-09-24 14:00:00,70.42,70.46,70.11,70.36,3814500.0,55.7745,55.8062,55.529,55.727,3814500.0
2008-09-24 14:30:00,70.36,70.62,70.2,70.27,3906800.0,55.727,55.9329,55.6003,55.6557,3906800.0
2008-09-24 15:00:00,70.25,70.73,70.14,70.26,7377200.0,55.6399,56.02,55.5527,55.6478,7377200.0
2008-09-24 15:30:00,70.27,70.41,68.9,69.86,16223600.0,55.6557,55.7666,54.5706,55.331,16223600.0
2008-09-24 16:00:00,69.85,70.45,69.68,69.86,936700.0,55.3231,55.7983,55.1884,55.331,936700.0
2008-09-25 09:30:00,69.93,70.7,69.89,70.56,13279000.0,55.3864,55.9963,55.3547,55.8854,13279000.0
2008-09-25 10:00:00,70.56,70.84,70.34,70.75,12309500.0,55.8854,56.1072,55.7112,56.0359,12309500.0
2008-09-25 10:30:00,70.76,70.85,70.47,70.59,8840400.0,56.0438,56.1151,55.8141,55.9092,8840400.0
2008-09-25 11:00:00,70.6,70.71,70.4,70.64,5628300.0,55.9171,56.0042,55.7587,55.9488,5628300.0
2008-09-25 11:30:00,70.64,70.8,70.62,70.67,7132600.0,55.9488,56.0755,55.9329,55.9725,7132600.0
2008-09-25 12:00:00,70.65,70.7,70.59,70.67,2716000.0,55.9567,55.9963,55.9092,55.9725,2716000.0
2008-09-25 12:30:00,70.67,71.08,70.65,71.0,7291900.0,55.9725,56.2973,55.9567,56.2339,7291900.0
2008-09-25 13:00:00,71.0,71.26,70.71,70.88,5390000.0,56.2339,56.4398,56.0042,56.1388,5390000.0
2008-09-25 13:30:00,70.88,71.2,70.88,71.0,7609300.0,56.1388,56.3923,56.1388,56.2339,7609300.0
2008-09-25 14:00:00,71.0,71.02,70.24,70.51,8954600.0,56.2339,56.2497,55.632,55.8458,8954600.0
2008-09-25 14:30:00,70.51,70.69,70.45,70.62,6772100.0,55.8458,55.9884,55.7983,55.9329,6772100.0
2008-09-25 15:00:00,70.62,70.75,70.5,70.66,6440000.0,55.9329,56.0359,55.8379,55.9646,6440000.0
2008-09-25 15:30:00,70.66,70.82,69.95,70.43,11479900.0,55.9646,56.0913,55.4023,55.7824,11479900.0
2008-09-26 09:30:00,69.01,69.71,68.79,69.46,8882000.0,54.6578,55.2122,54.4835,55.0142,8882000.0
2008-09-26 10:00:00,69.46,69.68,69.08,69.25,5593400.0,55.0142,55.1884,54.7132,54.8478,5593400.0
2008-09-26 10:30:00,69.28,69.83,69.25,69.6,7222400.0,54.8716,55.3072,54.8478,55.1251,7222400.0
2008-09-26 11:00:00,69.6,69.72,69.02,69.24,5855600.0,55.1251,55.2201,54.6657,54.8399,5855600.0
2008-09-26 11:30:00,69.23,69.36,69.1,69.12,2896500.0,54.832,54.935,54.729,54.7449,2896500.0
2008-09-26 12:00:00,69.11,69.29,69.0,69.24,4368500.0,54.737,54.8795,54.6498,54.8399,4368500.0
2008-09-26 12:30:00,69.24,69.5,69.04,69.46,4700400.0,54.8399,55.0459,54.6815,55.0142,4700400.0
2008-09-26 13:00:00,69.46,70.07,69.43,69.79,8246900.0,55.0142,55.4973,54.9904,55.2755,8246900.0
2008-09-26 13:30:00,69.78,70.18,69.67,69.86,4609600.0,55.2676,55.5844,55.1805,55.331,4609600.0
2008-09-26 14:00:00,69.86,70.21,69.79,69.81,3845100.0,55.331,55.6082,55.2755,55.2914,3845100.0
2008-09-26 14:30:00,69.8,69.97,69.64,69.65,2308000.0,55.2835,55.4181,55.1567,55.1647,2308000.0
2008-09-26 15:00:00,69.65,70.21,69.25,70.14,7418700.0,55.1647,55.6082,54.8478,55.5527,7418700.0
2008-09-26 15:30:00,70.15,70.69,69.94,70.65,13956100.0,55.5607,55.9884,55.3943,55.9567,13956100.0
2008-09-29 09:30:00,69.25,69.32,67.98,68.36,14508200.0,54.8478,54.9033,53.842,54.1429,14508200.0
2008-09-29 10:00:00,68.35,68.72,67.85,68.15,16278000.0,54.135,54.4281,53.739,53.9766,16278000.0
2008-09-29 10:30:00,68.14,68.67,68.09,68.67,9026000.0,53.9687,54.3885,53.9291,54.3885,9026000.0
2008-09-29 11:00:00,68.67,68.9,68.5,68.61,8338100.0,54.3885,54.5706,54.2538,54.3409,8338100.0
2008-09-29 11:30:00,68.61,68.68,68.32,68.39,4609600.0,54.3409,54.3964,54.1113,54.1667,4609600.0
2008-09-29 12:00:00,68.38,70.33,67.47,67.77,7440700.0,54.1588,55.7032,53.438,53.6756,7440700.0
2008-09-29 12:30:00,67.76,68.5,67.54,68.13,7099700.0,53.6677,54.2538,53.4935,53.9608,7099700.0
2008-09-29 13:00:00,68.12,68.26,67.55,68.14,5407900.0,53.9529,54.0637,53.5014,53.9687,5407900.0
2008-09-29 13:30:00,68.14,68.38,65.56,66.81,17520000.0,53.9687,54.1588,51.9253,52.9153,17520000.0
2008-09-29 14:00:00,66.81,67.61,66.29,66.72,13481500.0,52.9153,53.5489,52.5034,52.844,13481500.0
2008-09-29 14:30:00,66.69,67.16,66.59,66.63,5566700.0,52.8203,53.1925,52.7411,52.7727,5566700.0
2008-09-29 15:00:00,66.64,66.84,65.74,65.88,4747500.0,52.7807,52.9391,52.0678,52.1787,4747500.0
2008-09-29 15:30:00,65.88,66.35,65.51,65.57,10155300.0,52.1787,52.551,51.8857,51.9332,10155300.0
2008-09-30 09:30:00,66.01,66.14,65.46,65.66,9967600.0,52.2817,52.3846,51.8461,52.0045,9967600.0
2008-09-30 10:00:00,65.64,66.48,65.57,66.19,8552900.0,51.9886,52.6539,51.9332,52.4242,8552900.0
2008-09-30 10:30:00,66.18,66.69,66.1,66.38,7419600.0,52.4163,52.8203,52.353,52.5747,7419600.0
2008-09-30 11:00:00,66.37,66.69,66.35,66.67,5665800.0,52.5668,52.8203,52.551,52.8044,5665800.0
2008-09-30 11:30:00,66.68,66.87,66.37,66.82,6134300.0,52.8123,52.9628,52.5668,52.9232,6134300.0
2008-09-30 12:00:00,66.82,66.84,66.39,66.45,2792500.0,52.9232,52.9391,52.5826,52.6302,2792500.0
2008-09-30 12:30:00,66.46,66.75,66.43,66.65,3461900.0,52.6381,52.8678,52.6143,52.7886,3461900.0
2008-09-30 13:00:00,66.64,66.93,66.38,66.9,3974600.0,52.7807,53.0103,52.5747,52.9866,3974600.0
2008-09-30 13:30:00,66.9,67.19,66.87,67.05,5497900.0,52.9866,53.2163,52.9628,53.1054,5497900.0
2008-09-30 14:00:00,67.06,67.44,66.98,67.43,6109200.0,53.1133,53.4143,53.0499,53.4064,6109200.0
2008-09-30 14:30:00,67.43,67.54,67.2,67.43,7288200.0,53.4064,53.4935,53.2242,53.4064,7288200.0
2008-09-30 15:00:00,67.43,67.69,67.12,67.54,6851400.0,53.4064,53.6123,53.1608,53.4935,6851400.0
2008-09-30 15:30:00,67.54,68.19,67.23,68.15,19099800.0,53.4935,54.0083,53.248,53.9766,19099800.0
2008-09-30 16:00:00,68.14,68.42,67.8,67.92,4074900.0,53.9687,54.1905,53.6994,53.7944,4074900.0
2008-10-01 09:30:00,67.26,67.35,66.78,67.14,7506900.0,53.2717,53.343,52.8915,53.1767,7506900.0
2008-10-01 10:00:00,67.14,67.16,66.62,66.96,6784100.0,53.1767,53.1925,52.7648,53.0341,6784100.0
2008-10-01 10:30:00,66.96,66.96,66.35,66.49,6726200.0,53.0341,53.0341,52.551,52.6619,6726200.0
2008-10-01 11:00:00,66.49,66.74,66.29,66.65,3445900.0,52.6619,52.8599,52.5034,52.7886,3445900.0
2008-10-01 11:30:00,66.65,66.73,66.5,66.6,2950800.0,52.7886,52.8519,52.6698,52.749,2950800.0
2008-10-01 12:00:00,66.6,66.98,66.5,66.71,4033700.0,52.749,53.0499,52.6698,52.8361,4033700.0
2008-10-01 12:30:00,66.71,67.28,66.71,67.07,4296800.0,52.8361,53.2876,52.8361,53.1212,4296800.0
2008-10-01 13:00:00,67.08,67.09,66.83,66.99,3306200.0,53.1291,53.1371,52.9311,53.0579,3306200.0
2008-10-01 13:30:00,67.0,67.2,66.45,66.83,6383800.0,53.0658,53.2242,52.6302,52.9311,6383800.0
2008-10-01 14:00:00,66.83,67.1,66.66,67.04,3631000.0,52.9311,53.145,52.7965,53.0975,3631000.0
2008-10-01 14:30:00,67.04,67.12,66.77,66.87,3764700.0,53.0975,53.1608,52.8836,52.9628,3764700.0
2008-10-01 15:00:00,66.86,67.07,66.73,66.9,3865500.0,52.9549,53.1212,52.8519,52.9866,3865500.0
2008-10-01 15:30:00,66.9,67.2,66.68,67.05,7423900.0,52.9866,53.2242,52.8123,53.1054,7423900.0
2008-10-01 16:00:00,67.07,67.54,66.98,67.37,1084500.0,53.1212,53.4935,53.0499,53.3588,1084500.0
2008-10-02 09:30:00,66.67,66.83,65.82,65.91,7916300.0,52.8044,52.9311,52.1312,52.2025,7916300.0
2008-10-02 10:00:00,65.91,66.2,65.51,65.65,8883700.0,52.2025,52.4322,51.8857,51.9965,8883700.0
2008-10-02 10:30:00,65.65,65.76,65.19,65.4,5176000.0,51.9965,52.0837,51.6322,51.7985,5176000.0
2008-10-02 11:00:00,65.4,65.46,64.7,65.13,9371300.0,51.7985,51.8461,51.2441,51.5847,9371300.0
2008-10-02 11:30:00,65.13,65.45,64.95,65.41,4448900.0,51.5847,51.8381,51.4421,51.8065,4448900.0
2008-10-02 12:00:00,65.41,65.48,65.01,65.07,4383400.0,51.8065,51.8619,51.4897,51.5372,4383400.0
2008-10-02 12:30:00,65.07,65.2,64.92,64.98,3479900.0,51.5372,51.6401,51.4184,51.4659,3479900.0
2008-10-02 13:00:00,64.98,65.06,64.58,64.67,4223400.0,51.4659,51.5293,51.1491,51.2204,4223400.0
2008-10-02 13:30:00,64.67,64.87,64.26,64.52,10291200.0,51.2204,51.3788,50.8956,51.1016,10291200.0
2008-10-02 14:00:00,64.51,64.7,64.32,64.33,4940500.0,51.0936,51.2441,50.9432,50.9511,4940500.0
2008-10-02 14:30:00,64.33,64.4,63.87,64.37,7802800.0,50.9511,51.0065,50.5867,50.9828,7802800.0
2008-10-02 15:00:00,64.38,64.39,63.7,63.79,7358500.0,50.9907,50.9986,50.4521,50.5234,7358500.0
2008-10-02 15:30:00,63.78,64.13,63.42,63.52,11951600.0,50.5155,50.7927,50.2303,50.3095,11951600.0
2008-10-03 09:30:00,64.35,65.13,64.22,64.84,7796300.0,50.9669,51.5847,50.864,51.355,7796300.0
2008-10-03 10:00:00,64.85,64.99,64.6,64.82,5166000.0,51.3629,51.4738,51.1649,51.3392,5166000.0
2008-10-03 10:30:00,64.82,65.35,64.71,65.33,5411900.0,51.3392,51.7589,51.252,51.7431,5411900.0
2008-10-03 11:00:00,65.32,65.64,65.1,65.2,4620600.0,51.7352,51.9886,51.5609,51.6401,4620600.0
2008-10-03 11:30:00,65.2,65.35,64.64,64.71,4578800.0,51.6401,51.7589,51.1966,51.252,4578800.0
2008-10-03 12:00:00,64.71,64.89,64.56,64.64,2987600.0,51.252,51.3946,51.1332,51.1966,2987600.0
2008-10-03 12:30:00,64.63,65.08,64.59,65.03,4070000.0,51.1887,51.5451,51.157,51.5055,4070000.0
2008-10-03 13:00:00,65.03,65.55,64.05,64.2,9361500.0,51.5055,51.9173,50.7293,50.8481,9361500.0
2008-10-03 13:30:00,64.2,64.26,63.15,63.66,17339500.0,50.8481,50.8956,50.0165,50.4204,17339500.0
2008-10-03 14:00:00,63.66,63.94,63.03,63.1,11117800.0,50.4204,50.6422,49.9214,49.9769,11117800.0
2008-10-03 14:30:00,63.1,63.35,62.55,63.34,10665600.0,49.9769,50.1749,49.5413,50.167,10665600.0
2008-10-03 15:00:00,63.34,63.51,62.59,62.64,9229700.0,50.167,50.3016,49.5729,49.6125,9229700.0
2008-10-03 15:30:00,62.63,62.92,61.73,62.02,15226000.0,49.6046,49.8343,48.8918,49.1215,15226000.0
2008-10-06 09:30:00,60.54,60.72,59.65,59.8,15594100.0,47.9493,48.0919,47.2444,47.3632,15594100.0
2008-10-06 10:00:00,59.8,59.85,58.88,59.08,13972100.0,47.3632,47.4028,46.6345,46.7929,13972100.0
2008-10-06 10:30:00,59.07,59.08,57.81,58.88,14534100.0,46.785,46.7929,45.7871,46.6345,14534100.0
2008-10-06 11:00:00,58.88,59.62,58.88,59.47,14307400.0,46.6345,47.2206,46.6345,47.1018,14307400.0
2008-10-06 11:30:00,59.47,59.5,58.64,58.98,6853400.0,47.1018,47.1256,46.4444,46.7137,6853400.0
2008-10-06 12:00:00,58.97,59.37,58.74,58.84,6690900.0,46.7058,47.0226,46.5236,46.6028,6690900.0
2008-10-06 12:30:00,58.83,58.92,58.2,58.4,5423900.0,46.5949,46.6662,46.096,46.2544,5423900.0
2008-10-06 13:00:00,58.41,59.4,58.24,58.56,6218700.0,46.2623,47.0464,46.1276,46.3811,6218700.0
2008-10-06 13:30:00,58.56,58.56,57.72,58.1,7402000.0,46.3811,46.3811,45.7158,46.0167,7402000.0
2008-10-06 14:00:00,58.1,58.11,56.93,57.03,10915000.0,46.0167,46.0247,45.0901,45.1693,10915000.0
2008-10-06 14:30:00,57.04,57.38,56.38,57.19,12961800.0,45.1772,45.4465,44.6545,45.296,12961800.0
2008-10-06 15:00:00,57.19,59.51,56.88,59.39,19519800.0,45.296,47.1335,45.0505,47.0385,19519800.0
2008-10-06 15:30:00,59.4,60.02,58.68,59.73,21674400.0,47.0464,47.5374,46.4761,47.3078,21674400.0
2008-10-07 09:30:00,60.23,60.43,58.73,59.27,16558500.0,47.7038,47.8622,46.5157,46.9434,16558500.0
2008-10-07 10:00:00,59.27,59.85,58.73,59.81,10155000.0,46.9434,47.4028,46.5157,47.3711,10155000.0
2008-10-07 10:30:00,59.8,60.0,59.29,59.49,7233400.0,47.3632,47.5216,46.9593,47.1177,7233400.0
2008-10-07 11:00:00,59.5,59.59,58.6,58.95,5534300.0,47.1256,47.1969,46.4128,46.69,5534300.0
2008-10-07 11:30:00,58.95,59.65,58.93,59.14,6486600.0,46.69,47.2444,46.6741,46.8405,6486600.0
2008-10-07 12:00:00,59.15,59.16,58.22,58.36,5303300.0,46.8484,46.8563,46.1118,46.2227,5303300.0
2008-10-07 12:30:00,58.36,58.46,57.99,58.27,4823300.0,46.2227,46.3019,45.9296,46.1514,4823300.0
2008-10-07 13:00:00,58.28,58.72,57.48,57.71,7788800.0,46.1593,46.5078,45.5257,45.7079,7788800.0
2008-10-07 13:30:00,57.73,58.24,56.95,56.97,10137800.0,45.7237,46.1276,45.1059,45.1218,10137800.0
2008-10-07 14:00:00,56.97,58.2,56.72,57.85,11953100.0,45.1218,46.096,44.9238,45.8187,11953100.0
2008-10-07 14:30:00,57.84,58.25,57.13,57.19,8046900.0,45.8108,46.1356,45.2485,45.296,8046900.0
2008-10-07 15:00:00,57.17,57.46,56.56,56.84,9633600.0,45.2802,45.5099,44.797,45.0188,9633600.0
2008-10-07 15:30:00,56.87,57.05,55.63,55.79,20822900.0,45.0426,45.1851,44.0604,44.1872,20822900.0
2008-10-07 16:00:00,55.87,55.94,55.36,55.78,7242500.0,44.2505,44.306,43.8466,44.1792,7242500.0
2008-10-08 09:30:00,53.8,56.5,53.57,56.19,25429200.0,42.611,44.7495,42.4289,44.504,25429200.0
2008-10-08 10:00:00,56.19,56.66,54.98,55.51,14046500.0,44.504,44.8762,43.5456,43.9654,14046500.0
2008-10-08 10:30:00,55.51,55.83,54.53,55.08,9871400.0,43.9654,44.2188,43.1892,43.6248,9871400.0
2008-10-08 11:00:00,55.07,56.02,54.62,55.57,11167200.0,43.6169,44.3693,43.2605,44.0129,11167200.0
2008-10-08 11:30:00,55.57,55.62,54.38,55.0,9074600.0,44.0129,44.0525,43.0704,43.5615,9074600.0
2008-10-08 12:00:00,55.0,55.01,53.73,53.75,8511700.0,43.5615,43.5694,42.5556,42.5714,8511700.0
2008-10-08 12:30:00,53.75,54.56,53.51,54.41,9014700.0,42.5714,43.213,42.3813,43.0942,9014700.0
2008-10-08 13:00:00,54.4,55.99,54.4,55.05,12606400.0,43.0862,44.3456,43.0862,43.6011,12606400.0
2008-10-08 13:30:00,55.05,56.66,54.86,56.57,10220400.0,43.6011,44.8762,43.4506,44.8049,10220400.0
2008-10-08 14:00:00,56.55,56.95,56.1,56.54,8338200.0,44.7891,45.1059,44.4327,44.7812,8338200.0
2008-10-08 14:30:00,56.54,56.78,55.98,56.57,7936900.0,44.7812,44.9713,44.3377,44.8049,7936900.0
2008-10-08 15:00:00,56.56,56.81,55.98,56.44,8781800.0,44.797,44.995,44.3377,44.702,8781800.0
2008-10-08 15:30:00,56.44,56.78,54.37,54.42,19517000.0,44.702,44.9713,43.0625,43.1021,19517000.0
2008-10-08 16:00:00,54.42,54.7,54.08,54.1,3836300.0,43.1021,43.3239,42.8328,42.8486,3836300.0
2008-10-09 09:30:00,55.68,55.93,54.75,54.77,8008200.0,44.1,44.298,43.3635,43.3793,8008200.0
2008-10-09 10:00:00,54.78,55.19,54.1,54.17,8088200.0,43.3872,43.712,42.8486,42.9041,8088200.0
2008-10-09 10:30:00,54.17,54.46,53.31,53.46,11024000.0,42.9041,43.1338,42.2229,42.3417,11024000.0
2008-10-09 11:00:00,53.45,54.28,52.8,53.91,7710500.0,42.3338,42.9912,41.819,42.6982,7710500.0
2008-10-09 11:30:00,53.9,54.48,53.63,53.68,7699700.0,42.6902,43.1496,42.4764,42.516,7699700.0
2008-10-09 12:00:00,53.68,54.35,53.38,53.44,6151300.0,42.516,43.0466,42.2784,42.3259,6151300.0
2008-10-09 12:30:00,53.45,53.52,53.05,53.4,5929300.0,42.3338,42.3893,42.017,42.2942,5929300.0
2008-10-09 13:00:00,53.4,54.01,53.2,53.67,4286400.0,42.2942,42.7774,42.1358,42.5081,4286400.0
2008-10-09 13:30:00,53.68,54.0,53.21,53.42,5107800.0,42.516,42.7694,42.1437,42.3101,5107800.0
2008-10-09 14:00:00,53.41,53.62,52.68,52.91,7080300.0,42.3021,42.4685,41.724,41.9061,7080300.0
2008-10-09 14:30:00,52.91,53.12,52.3,52.36,7799600.0,41.9061,42.0725,41.423,41.4705,7799600.0
2008-10-09 15:00:00,52.32,52.43,51.25,51.61,17013500.0,41.4388,41.526,40.5914,40.8765,17013500.0
2008-10-09 15:30:00,51.61,51.9,49.88,49.98,26291300.0,40.8765,41.1062,39.5063,39.5855,26291300.0
2008-10-10 09:30:00,47.66,49.85,46.51,48.79,26235600.0,37.748,39.4825,36.8372,38.643,26235600.0
2008-10-10 10:00:00,48.81,50.71,48.56,48.99,18504200.0,38.6588,40.1637,38.4608,38.8014,18504200.0
2008-10-10 10:30:00,48.99,49.11,48.03,48.54,14098600.0,38.8014,38.8964,38.041,38.445,14098600.0
2008-10-10 11:00:00,48.54,48.89,47.91,48.21,9024800.0,38.445,38.7222,37.946,38.1836,9024800.0
2008-10-10 11:30:00,48.21,48.38,47.41,47.76,9176300.0,38.1836,38.3182,37.55,37.8272,9176300.0
2008-10-10 12:00:00,47.76,48.46,47.63,47.83,8788300.0,37.8272,38.3816,37.7242,37.8826,8788300.0
2008-10-10 12:30:00,47.82,48.51,47.58,48.02,6877100.0,37.8747,38.4212,37.6846,38.0331,6877100.0
2008-10-10 13:00:00,48.04,48.04,47.24,47.74,5656100.0,38.049,38.049,37.4153,37.8114,5656100.0
2008-10-10 13:30:00,47.74,47.78,46.61,47.31,10133400.0,37.8114,37.843,36.9164,37.4708,10133400.0
2008-10-10 14:00:00,47.32,48.35,46.83,47.26,13572800.0,37.4787,38.2945,37.0906,37.4312,13572800.0
2008-10-10 14:30:00,47.26,47.91,47.03,47.7,6778500.0,37.4312,37.946,37.249,37.7797,6778500.0
2008-10-10 15:00:00,47.71,51.7,47.53,51.59,24422300.0,37.7876,40.9478,37.645,40.8607,24422300.0
2008-10-10 15:30:00,51.56,54.67,50.42,52.39,32341800.0,40.8369,43.3001,39.934,41.4943,32341800.0
2008-10-13 09:30:00,54.52,54.85,54.0,54.42,13118700.0,43.1813,43.4427,42.7694,43.1021,13118700.0
2008-10-13 10:00:00,54.41,54.78,53.72,54.66,11719500.0,43.0942,43.3872,42.5477,43.2922,11719500.0
2008-10-13 10:30:00,54.66,54.85,54.27,54.46,6788700.0,43.2922,43.4427,42.9833,43.1338,6788700.0
2008-10-13 11:00:00,54.46,54.67,54.32,54.59,6303400.0,43.1338,43.3001,43.0229,43.2367,6303400.0
2008-10-13 11:30:00,54.58,55.09,54.58,54.92,5731300.0,43.2288,43.6327,43.2288,43.4981,5731300.0
2008-10-13 12:00:00,54.93,55.5,54.86,55.38,5439800.0,43.506,43.9575,43.4506,43.8624,5439800.0
2008-10-13 12:30:00,55.38,55.64,55.19,55.32,3803900.0,43.8624,44.0684,43.712,43.8149,3803900.0
2008-10-13 13:00:00,55.33,55.49,55.27,55.39,2998300.0,43.8228,43.9496,43.7753,43.8704,2998300.0
2008-10-13 13:30:00,55.4,55.53,55.07,55.08,12091200.0,43.8783,43.9812,43.6169,43.6248,12091200.0
2008-10-13 14:00:00,55.08,55.1,54.19,54.3,7818500.0,43.6248,43.6407,42.9199,43.007,7818500.0
2008-10-13 14:30:00,54.29,55.16,54.26,55.07,8173600.0,42.9991,43.6882,42.9754,43.6169,8173600.0
2008-10-13 15:00:00,55.07,55.73,55.05,55.54,9100300.0,43.6169,44.1396,43.6011,43.9892,9100300.0
2008-10-13 15:30:00,55.54,57.0,55.48,57.0,15493400.0,43.9892,45.1455,43.9416,45.1455,15493400.0
2008-10-14 09:30:00,58.74,58.85,56.59,56.65,16967100.0,46.5236,46.6108,44.8208,44.8683,16967100.0
2008-10-14 10:00:00,56.66,57.6,56.62,57.06,11353100.0,44.8762,45.6207,44.8445,45.193,11353100.0
2008-10-14 10:30:00,57.06,57.27,55.3,56.25,11023000.0,45.193,45.3594,43.7991,44.5515,11023000.0
2008-10-14 11:00:00,56.25,57.06,55.81,56.99,8434600.0,44.5515,45.193,44.203,45.1376,8434600.0
2008-10-14 11:30:00,56.98,57.26,56.44,56.44,5631000.0,45.1297,45.3514,44.702,44.702,5631000.0
2008-10-14 12:00:00,56.44,56.48,56.15,56.38,3986300.0,44.702,44.7337,44.4723,44.6545,3986300.0
2008-10-14 12:30:00,56.38,56.9,56.25,56.35,3259200.0,44.6545,45.0663,44.5515,44.6307,3259200.0
2008-10-14 13:00:00,56.36,56.48,56.1,56.23,3903700.0,44.6386,44.7337,44.4327,44.5357,3903700.0
2008-10-14 13:30:00,56.23,56.52,55.67,55.9,4680700.0,44.5357,44.7653,44.0921,44.2743,4680700.0
2008-10-14 14:00:00,55.89,56.13,54.89,55.49,9668100.0,44.2664,44.4565,43.4743,43.9496,9668100.0
2008-10-14 14:30:00,55.55,55.65,53.86,54.04,14305800.0,43.9971,44.0763,42.6586,42.8011,14305800.0
2008-10-14 15:00:00,54.03,55.26,53.93,55.26,13142400.0,42.7932,43.7674,42.714,43.7674,13142400.0
2008-10-14 15:30:00,55.26,56.04,55.05,55.38,14974600.0,43.7674,44.3852,43.6011,43.8624,14974600.0
2008-10-14 16:00:00,55.35,55.94,55.27,55.94,1083700.0,43.8387,44.306,43.7753,44.306,1083700.0
2008-10-15 09:30:00,54.43,54.85,53.52,53.88,14942900.0,43.11,43.4427,42.3893,42.6744,14942900.0
2008-10-15 10:00:00,53.88,53.91,53.43,53.59,8054200.0,42.6744,42.6982,42.318,42.4447,8054200.0
2008-10-15 10:30:00,53.6,53.89,52.77,52.87,9236000.0,42.4526,42.6823,41.7952,41.8744,9236000.0
2008-10-15 11:00:00,52.88,53.46,52.84,53.1,5995200.0,41.8824,42.3417,41.8507,42.0566,5995200.0
2008-10-15 11:30:00,53.11,53.41,52.9,53.13,3447100.0,42.0645,42.3021,41.8982,42.0804,3447100.0
2008-10-15 12:00:00,53.13,53.36,52.54,52.7,5128600.0,42.0804,42.2625,41.6131,41.7398,5128600.0
2008-10-15 12:30:00,52.71,53.32,52.71,52.91,3775700.0,41.7477,42.2309,41.7477,41.9061,3775700.0
2008-10-15 13:00:00,52.91,52.91,52.26,52.45,4580400.0,41.9061,41.9061,41.3913,41.5418,4580400.0
2008-10-15 13:30:00,52.45,52.53,51.79,51.85,4390500.0,41.5418,41.6052,41.0191,41.0666,4390500.0
2008-10-15 14:00:00,51.85,52.14,51.35,52.09,7620000.0,41.0666,41.2963,40.6706,41.2567,7620000.0
2008-10-15 14:30:00,52.09,52.73,51.95,52.17,5893600.0,41.2567,41.7636,41.1458,41.32,5893600.0
2008-10-15 15:00:00,52.16,52.78,51.86,52.09,8718100.0,41.3121,41.8032,41.0745,41.2567,8718100.0
2008-10-15 15:30:00,52.09,52.15,50.05,50.16,13708700.0,41.2567,41.3042,39.6409,39.7281,13708700.0
2008-10-15 16:00:00,50.16,54.0,49.51,49.71,6234400.0,39.7281,42.7694,39.2132,39.3716,6234400.0
2008-10-16 09:30:00,50.98,52.1,50.09,51.68,15880800.0,40.3775,41.2646,39.6726,40.9319,15880800.0
2008-10-16 10:00:00,51.69,51.73,49.92,49.97,18049700.0,40.9399,40.9715,39.538,39.5776,18049700.0
2008-10-16 10:30:00,49.98,50.01,48.82,48.85,18104900.0,39.5855,39.6093,38.6667,38.6905,18104900.0
2008-10-16 11:00:00,48.84,49.48,48.29,49.06,15190300.0,38.6826,39.1895,38.247,38.8568,15190300.0
2008-10-16 11:30:00,49.07,50.45,49.07,50.05,11413500.0,38.8647,39.9577,38.8647,39.6409,11413500.0
2008-10-16 12:00:00,50.05,51.64,49.62,50.82,13379000.0,39.6409,40.9003,39.3004,40.2508,13379000.0
2008-10-16 12:30:00,50.81,51.12,50.16,50.5,7898300.0,40.2429,40.4884,39.7281,39.9973,7898300.0
2008-10-16 13:00:00,50.48,51.02,50.16,50.67,7659700.0,39.9815,40.4092,39.7281,40.132,7659700.0
2008-10-16 13:30:00,50.67,51.36,50.16,51.17,9828000.0,40.132,40.6785,39.7281,40.528,9828000.0
2008-10-16 14:00:00,51.18,51.28,50.43,50.62,7641400.0,40.5359,40.6151,39.9419,40.0924,7641400.0
2008-10-16 14:30:00,50.63,51.76,50.49,51.32,11413700.0,40.1003,40.9953,39.9894,40.6468,11413700.0
2008-10-16 15:00:00,51.3,52.56,51.12,52.16,16106500.0,40.631,41.6289,40.4884,41.3121,16106500.0
2008-10-16 15:30:00,52.15,53.86,51.98,53.68,21505600.0,41.3042,42.6586,41.1695,42.516,21505600.0
2008-10-17 09:30:00,51.52,53.07,51.39,53.06,16013900.0,40.8052,42.0329,40.7022,42.0249,16013900.0
2008-10-17 10:00:00,53.06,53.18,52.23,52.9,8937600.0,42.0249,42.12,41.3676,41.8982,8937600.0
2008-10-17 10:30:00,52.9,53.3,52.16,53.08,8026500.0,41.8982,42.215,41.3121,42.0408,8026500.0
2008-10-17 11:00:00,53.09,53.57,52.57,52.72,5334100.0,42.0487,42.4289,41.6368,41.7556,5334100.0
2008-10-17 11:30:00,52.71,52.95,52.51,52.87,3511300.0,41.7477,41.9378,41.5893,41.8744,3511300.0
2008-10-17 12:00:00,52.86,53.53,52.82,53.35,3272400.0,41.8665,42.3972,41.8348,42.2546,3272400.0
2008-10-17 12:30:00,53.33,54.1,53.07,54.0,5395300.0,42.2388,42.8486,42.0329,42.7694,5395300.0
2008-10-17 13:00:00,54.0,54.52,53.8,54.51,9190700.0,42.7694,43.1813,42.611,43.1734,9190700.0
2008-10-17 13:30:00,54.5,55.45,54.3,54.58,11246700.0,43.1655,43.9179,43.007,43.2288,11246700.0
2008-10-17 14:00:00,54.58,55.04,53.71,54.11,8330500.0,43.2288,43.5931,42.5398,42.8566,8330500.0
2008-10-17 14:30:00,54.12,54.43,53.3,53.87,7312500.0,42.8645,43.11,42.215,42.6665,7312500.0
2008-10-17 15:00:00,53.88,54.45,52.55,53.44,10859600.0,42.6744,43.1259,41.621,42.3259,10859600.0
2008-10-17 15:30:00,53.45,53.72,52.35,52.4,10803800.0,42.3338,42.5477,41.4626,41.5022,10803800.0
2008-10-20 09:30:00,53.22,53.61,52.86,53.49,10087800.0,42.1517,42.4605,41.8665,42.3655,10087800.0
2008-10-20 10:00:00,53.5,54.0,53.19,53.3,5964100.0,42.3734,42.7694,42.1279,42.215,5964100.0
2008-10-20 10:30:00,53.32,53.73,52.96,53.23,5086400.0,42.2309,42.5556,41.9457,42.1596,5086400.0
2008-10-20 11:00:00,53.23,53.29,52.46,52.95,5802400.0,42.1596,42.2071,41.5497,41.9378,5802400.0
2008-10-20 11:30:00,52.98,53.5,52.7,53.29,3100400.0,41.9616,42.3734,41.7398,42.2071,3100400.0
2008-10-20 12:00:00,53.28,53.56,53.04,53.28,2438900.0,42.1992,42.4209,42.0091,42.1992,2438900.0
2008-10-20 12:30:00,53.27,53.47,52.85,53.04,3803600.0,42.1913,42.3497,41.8586,42.0091,3803600.0
2008-10-20 13:00:00,53.02,53.46,52.73,53.46,4471200.0,41.9933,42.3417,41.7636,42.3417,4471200.0
2008-10-20 13:30:00,53.46,53.76,53.16,53.41,6680000.0,42.3417,42.5794,42.1041,42.3021,6680000.0
2008-10-20 14:00:00,53.41,53.91,53.28,53.52,5165900.0,42.3021,42.6982,42.1992,42.3893,5165900.0
2008-10-20 14:30:00,53.51,54.06,53.18,53.68,4789300.0,42.3813,42.817,42.12,42.516,4789300.0
2008-10-20 15:00:00,53.7,53.94,53.37,53.85,4861200.0,42.5318,42.7219,42.2705,42.6506,4861200.0
2008-10-20 15:30:00,53.81,54.71,53.66,54.69,11361000.0,42.619,43.3318,42.5001,43.3159,11361000.0
2008-10-21 09:30:00,53.9,54.1,53.53,53.96,9399400.0,42.6902,42.8486,42.3972,42.7378,9399400.0
2008-10-21 10:00:00,53.96,54.59,53.84,54.34,5640500.0,42.7378,43.2367,42.6427,43.0387,5640500.0
2008-10-21 10:30:00,54.34,54.4,53.86,53.9,3603500.0,43.0387,43.0862,42.6586,42.6902,3603500.0
2008-10-21 11:00:00,53.9,54.09,53.57,53.67,5455300.0,42.6902,42.8407,42.4289,42.5081,5455300.0
2008-10-21 11:30:00,53.68,53.87,52.97,53.08,4467900.0,42.516,42.6665,41.9537,42.0408,4467900.0
2008-10-21 12:00:00,53.07,53.33,52.82,53.19,5756200.0,42.0329,42.2388,41.8348,42.1279,5756200.0
2008-10-21 12:30:00,53.19,53.59,52.91,52.91,3280200.0,42.1279,42.4447,41.9061,41.9061,3280200.0
2008-10-21 13:00:00,52.9,53.75,52.89,53.57,3567400.0,41.8982,42.5714,41.8903,42.4289,3567400.0
2008-10-21 13:30:00,53.56,53.79,53.45,53.6,3331800.0,42.4209,42.6031,42.3338,42.4526,3331800.0
2008-10-21 14:00:00,53.59,54.2,53.58,54.17,4525000.0,42.4447,42.9278,42.4368,42.9041,4525000.0
2008-10-21 14:30:00,54.17,54.57,54.05,54.28,5204300.0,42.9041,43.2209,42.809,42.9912,5204300.0
2008-10-21 15:00:00,54.28,54.51,53.34,53.56,5092300.0,42.9912,43.1734,42.2467,42.4209,5092300.0
2008-10-21 15:30:00,53.55,53.68,52.99,53.12,8715300.0,42.413,42.516,41.9695,42.0725,8715300.0
2008-10-21 16:00:00,53.12,53.62,53.11,53.62,1375400.0,42.0725,42.4685,42.0645,42.4685,1375400.0
2008-10-22 09:30:00,51.76,52.39,51.52,51.87,11677500.0,40.9953,41.4943,40.8052,41.0824,11677500.0
2008-10-22 10:00:00,51.88,52.08,51.16,51.6,8496100.0,41.0903,41.2487,40.5201,40.8686,8496100.0
2008-10-22 10:30:00,51.59,52.46,51.51,52.26,6019700.0,40.8607,41.5497,40.7973,41.3913,6019700.0
2008-10-22 11:00:00,52.24,52.4,51.66,51.74,4487500.0,41.3755,41.5022,40.9161,40.9795,4487500.0
2008-10-22 11:30:00,51.76,52.21,51.55,51.87,2490100.0,40.9953,41.3517,40.829,41.0824,2490100.0
2008-10-22 12:00:00,51.87,52.15,51.64,51.89,2491600.0,41.0824,41.3042,40.9003,41.0983,2491600.0
2008-10-22 12:30:00,51.9,51.94,51.58,51.6,1601300.0,41.1062,41.1379,40.8527,40.8686,1601300.0
2008-10-22 13:00:00,51.59,51.6,50.99,51.17,3667800.0,40.8607,40.8686,40.3854,40.528,3667800.0
2008-10-22 13:30:00,51.16,51.8,50.76,51.14,5282900.0,40.5201,41.027,40.2033,40.5042,5282900.0
2008-10-22 14:00:00,51.14,51.28,50.67,51.19,3345400.0,40.5042,40.6151,40.132,40.5438,3345400.0
2008-10-22 14:30:00,51.19,51.2,50.38,50.65,5291300.0,40.5438,40.5518,39.9023,40.1161,5291300.0
2008-10-22 15:00:00,50.65,50.88,50.09,50.14,6046200.0,40.1161,40.2983,39.6726,39.7122,6046200.0
2008-10-22 15:30:00,50.14,51.1,49.31,50.48,21098400.0,39.7122,40.4726,39.0548,39.9815,21098400.0
2008-10-22 16:00:00,50.49,51.19,50.15,50.61,1639200.0,39.9894,40.5438,39.7201,40.0845,1639200.0
2008-10-23 09:30:00,50.67,50.94,49.07,49.74,8307200.0,40.132,40.3458,38.8647,39.3954,8307200.0
2008-10-23 10:00:00,49.72,50.27,49.43,49.55,8283000.0,39.3796,39.8152,39.1499,39.2449,8283000.0
2008-10-23 10:30:00,49.56,50.78,49.49,50.69,9173500.0,39.2528,40.2191,39.1974,40.1478,9173500.0
2008-10-23 11:00:00,50.69,50.87,49.94,50.07,6088900.0,40.1478,40.2904,39.5538,39.6568,6088900.0
2008-10-23 11:30:00,50.07,50.46,49.86,50.13,4217800.0,39.6568,39.9657,39.4904,39.7043,4217800.0
2008-10-23 12:00:00,50.12,50.13,48.55,48.66,6036100.0,39.6964,39.7043,38.4529,38.54,6036100.0
2008-10-23 12:30:00,48.67,48.84,48.03,48.06,6414400.0,38.5479,38.6826,38.041,38.0648,6414400.0
2008-10-23 13:00:00,48.06,48.26,47.57,47.71,8719800.0,38.0648,38.2232,37.6767,37.7876,8719800.0
2008-10-23 13:30:00,47.7,47.97,47.38,47.68,8135200.0,37.7797,37.9935,37.5262,37.7638,8135200.0
2008-10-23 14:00:00,47.66,47.66,46.68,47.61,10448200.0,37.748,37.748,36.9718,37.7084,10448200.0
2008-10-23 14:30:00,47.61,48.3,47.09,47.53,9589200.0,37.7084,38.2549,37.2965,37.645,9589200.0
2008-10-23 15:00:00,47.53,50.0,47.28,48.3,16029500.0,37.645,39.6013,37.447,38.2549,16029500.0
2008-10-23 15:30:00,48.3,49.32,47.59,49.08,18426200.0,38.2549,39.0628,37.6925,38.8727,18426200.0
2008-10-24 09:30:00,44.96,47.58,44.89,47.28,14950500.0,35.6095,37.6846,35.5541,37.447,14950500.0
2008-10-24 10:00:00,47.28,47.59,46.44,47.09,14429100.0,37.447,37.6925,36.7817,37.2965,14429100.0
2008-10-24 10:30:00,47.1,47.44,46.8,47.31,7717500.0,37.3045,37.5737,37.0668,37.4708,7717500.0
2008-10-24 11:00:00,47.31,48.03,47.06,47.72,6479800.0,37.4708,38.041,37.2728,37.7955,6479800.0
2008-10-24 11:30:00,47.72,48.11,47.43,47.75,4944900.0,37.7955,38.1044,37.5658,37.8193,4944900.0
2008-10-24 12:00:00,47.74,47.97,47.32,47.42,3121100.0,37.8114,37.9935,37.4787,37.5579,3121100.0
2008-10-24 12:30:00,47.42,47.65,47.04,47.45,3890200.0,37.5579,37.7401,37.2569,37.5817,3890200.0
2008-10-24 13:00:00,47.41,47.96,47.41,47.57,3600500.0,37.55,37.9856,37.55,37.6767,3600500.0
2008-10-24 13:30:00,47.56,47.56,46.92,46.92,4228600.0,37.6688,37.6688,37.1619,37.1619,4228600.0
2008-10-24 14:00:00,46.92,47.33,46.69,46.99,4812400.0,37.1619,37.4866,36.9797,37.2173,4812400.0
2008-10-24 14:30:00,46.96,47.83,46.96,47.71,7303000.0,37.1936,37.8826,37.1936,37.7876,7303000.0
2008-10-24 15:00:00,47.7,48.2,47.25,47.83,10549100.0,37.7797,38.1757,37.4233,37.8826,10549100.0
2008-10-24 15:30:00,47.84,47.88,47.02,47.15,10284500.0,37.8906,37.9222,37.2411,37.3441,10284500.0
2008-10-27 09:30:00,46.12,47.0,45.68,46.91,10094600.0,36.5283,37.2253,36.1798,37.154,10094600.0
2008-10-27 10:00:00,46.92,47.67,46.35,46.44,9047200.0,37.1619,37.7559,36.7104,36.7817,9047200.0
2008-10-27 10:30:00,46.44,46.97,46.07,46.95,6269700.0,36.7817,37.2015,36.4887,37.1857,6269700.0
2008-10-27 11:00:00,46.96,47.28,46.44,46.69,4324700.0,37.1936,37.447,36.7817,36.9797,4324700.0
2008-10-27 11:30:00,46.67,46.69,46.12,46.29,4165500.0,36.9639,36.9797,36.5283,36.6629,4165500.0
2008-10-27 12:00:00,46.27,46.84,46.26,46.44,4233400.0,36.6471,37.0985,36.6392,36.7817,4233400.0
2008-10-27 12:30:00,46.47,47.2,46.37,47.16,4100700.0,36.8055,37.3837,36.7263,37.352,4100700.0
2008-10-27 13:00:00,47.16,47.23,46.72,47.21,3665900.0,37.352,37.4074,37.0035,37.3916,3665900.0
2008-10-27 13:30:00,47.21,47.34,46.91,46.97,3484600.0,37.3916,37.4945,37.154,37.2015,3484600.0
2008-10-27 14:00:00,46.97,47.06,46.2,46.22,4930800.0,37.2015,37.2728,36.5916,36.6075,4930800.0
2008-10-27 14:30:00,46.22,46.51,45.94,46.08,6216400.0,36.6075,36.8372,36.3857,36.4966,6216400.0
2008-10-27 15:00:00,46.08,46.59,46.01,46.42,6398300.0,36.4966,36.9005,36.4411,36.7659,6398300.0
2008-10-27 15:30:00,46.43,46.54,44.7,44.82,15479800.0,36.7738,36.8609,35.4036,35.4986,15479800.0
2008-10-28 09:30:00,45.7,46.3,45.68,45.89,12362800.0,36.1956,36.6708,36.1798,36.3461,12362800.0
2008-10-28 10:00:00,45.91,45.91,44.86,45.04,9393900.0,36.3619,36.3619,35.5303,35.6729,9393900.0
2008-10-28 10:30:00,45.02,45.19,44.13,44.34,7930500.0,35.657,35.7917,34.9521,35.1185,7930500.0
2008-10-28 11:00:00,44.34,44.72,44.17,44.3,6333200.0,35.1185,35.4194,34.9838,35.0868,6333200.0
2008-10-28 11:30:00,44.28,44.69,44.23,44.32,4710600.0,35.0709,35.3957,35.0313,35.1026,4710600.0
2008-10-28 12:00:00,44.33,44.44,44.08,44.23,3195800.0,35.1105,35.1977,34.9125,35.0313,3195800.0
2008-10-28 12:30:00,44.22,44.98,44.21,44.88,5009700.0,35.0234,35.6254,35.0155,35.5462,5009700.0
2008-10-28 13:00:00,44.87,45.43,44.81,45.17,5033100.0,35.5382,35.9818,35.4907,35.7758,5033100.0
2008-10-28 13:30:00,45.17,45.21,44.61,44.69,2707000.0,35.7758,35.8075,35.3323,35.3957,2707000.0
2008-10-28 14:00:00,44.69,45.4,44.67,45.38,4084700.0,35.3957,35.958,35.3798,35.9422,4084700.0
2008-10-28 14:30:00,45.38,46.56,45.38,46.37,11501900.0,35.9422,36.8768,35.9422,36.7263,11501900.0
2008-10-28 15:00:00,46.37,47.13,45.97,47.05,11731500.0,36.7263,37.3282,36.4095,37.2649,11731500.0
2008-10-28 15:30:00,47.06,48.49,46.47,48.49,20219300.0,37.2728,38.4054,36.8055,38.4054,20219300.0
2008-10-28 16:00:00,48.49,48.92,46.4,48.4,4385300.0,38.4054,38.7459,36.75,38.3341,4385300.0
2008-10-29 09:30:00,48.52,48.6,47.82,48.22,8628400.0,38.4291,38.4925,37.8747,38.1915,8628400.0
2008-10-29 10:00:00,48.21,49.3,48.15,49.0,8525500.0,38.1836,39.0469,38.1361,38.8093,8525500.0
2008-10-29 10:30:00,49.0,49.18,48.22,48.32,4853100.0,38.8093,38.9519,38.1915,38.2707,4853100.0
2008-10-29 11:00:00,48.32,48.64,48.2,48.64,2718200.0,38.2707,38.5242,38.1757,38.5242,2718200.0
2008-10-29 11:30:00,48.64,48.99,48.57,48.85,2824200.0,38.5242,38.8014,38.4687,38.6905,2824200.0
2008-10-29 12:00:00,48.85,49.0,48.51,48.91,2258200.0,38.6905,38.8093,38.4212,38.738,2258200.0
2008-10-29 12:30:00,48.91,49.35,48.91,48.98,3586000.0,38.738,39.0865,38.738,38.7935,3586000.0
2008-10-29 13:00:00,48.98,49.11,48.7,49.05,1602000.0,38.7935,38.8964,38.5717,38.8489,1602000.0
2008-10-29 13:30:00,49.06,49.5,49.06,49.12,3266100.0,38.8568,39.2053,38.8568,38.9043,3266100.0
2008-10-29 14:00:00,49.12,49.62,48.6,48.94,7332900.0,38.9043,39.3004,38.4925,38.7618,7332900.0
2008-10-29 14:30:00,48.95,49.63,48.28,49.52,9376600.0,38.7697,39.3083,38.239,39.2212,9376600.0
2008-10-29 15:00:00,49.54,50.73,48.98,50.39,10627500.0,39.237,40.1795,38.7935,39.9102,10627500.0
2008-10-29 15:30:00,50.39,50.64,48.67,49.06,18719900.0,39.9102,40.1082,38.5479,38.8568,18719900.0
2008-10-29 16:00:00,48.71,49.93,48.61,48.73,3972700.0,38.5796,39.5459,38.5004,38.5955,3972700.0
2008-10-30 09:30:00,50.41,51.02,50.16,50.38,7703900.0,39.9261,40.4092,39.7281,39.9023,7703900.0
2008-10-30 10:00:00,50.38,50.6,50.05,50.13,4000600.0,39.9023,40.0765,39.6409,39.7043,4000600.0
2008-10-30 10:30:00,50.13,50.33,49.67,50.07,5771500.0,39.7043,39.8627,39.34,39.6568,5771500.0
2008-10-30 11:00:00,50.07,50.54,49.88,49.93,4738500.0,39.6568,40.029,39.5063,39.5459,4738500.0
2008-10-30 11:30:00,49.93,50.14,49.52,49.61,5830100.0,39.5459,39.7122,39.2212,39.2924,5830100.0
2008-10-30 12:00:00,49.6,50.05,49.56,49.83,2944400.0,39.2845,39.6409,39.2528,39.4667,2944400.0
2008-10-30 12:30:00,49.82,50.16,49.76,49.87,1966900.0,39.4588,39.7281,39.4112,39.4984,1966900.0
2008-10-30 13:00:00,49.88,50.41,49.8,49.89,3291800.0,39.5063,39.9261,39.4429,39.5142,3291800.0
2008-10-30 13:30:00,49.9,50.32,49.78,50.2,2077500.0,39.5221,39.8548,39.4271,39.7597,2077500.0
2008-10-30 14:00:00,50.2,50.85,50.17,50.67,4278400.0,39.7597,40.2746,39.736,40.132,4278400.0
2008-10-30 14:30:00,50.66,51.05,50.44,50.98,4785700.0,40.1241,40.433,39.9498,40.3775,4785700.0
2008-10-30 15:00:00,50.97,51.18,50.26,50.88,7876600.0,40.3696,40.5359,39.8073,40.2983,7876600.0
2008-10-30 15:30:00,50.89,51.48,50.5,51.4,12213400.0,40.3062,40.7735,39.9973,40.7102,12213400.0
2008-10-31 09:30:00,51.29,51.39,50.48,51.02,8385800.0,40.623,40.7022,39.9815,40.4092,8385800.0
2008-10-31 10:00:00,51.02,51.73,50.93,51.68,6863400.0,40.4092,40.9715,40.3379,40.9319,6863400.0
2008-10-31 10:30:00,51.67,52.42,51.65,52.23,6919000.0,40.924,41.518,40.9082,41.3676,6919000.0
2008-10-31 11:00:00,52.25,52.92,52.17,52.71,6088900.0,41.3834,41.914,41.32,41.7477,6088900.0
2008-10-31 11:30:00,52.71,53.15,52.63,53.04,5367900.0,41.7477,42.0962,41.6844,42.0091,5367900.0
2008-10-31 12:00:00,53.05,53.07,52.68,52.77,4206100.0,42.017,42.0329,41.724,41.7952,4206100.0
2008-10-31 12:30:00,52.76,52.9,52.49,52.87,3975500.0,41.7873,41.8982,41.5735,41.8744,3975500.0
2008-10-31 13:00:00,52.87,53.52,52.84,53.41,4803100.0,41.8744,42.3893,41.8507,42.3021,4803100.0
2008-10-31 13:30:00,53.4,53.82,53.39,53.58,7784400.0,42.2942,42.6269,42.2863,42.4368,7784400.0
2008-10-31 14:00:00,53.58,53.81,53.2,53.41,5473300.0,42.4368,42.619,42.1358,42.3021,5473300.0
2008-10-31 14:30:00,53.4,53.78,53.26,53.77,6344300.0,42.2942,42.5952,42.1833,42.5873,6344300.0
2008-10-31 15:00:00,53.78,54.09,52.95,52.99,11762600.0,42.5952,42.8407,41.9378,41.9695,11762600.0
2008-10-31 15:30:00,52.99,53.85,52.36,53.71,17836400.0,41.9695,42.6506,41.4705,42.5398,17836400.0
2008-11-03 09:30:00,53.45,54.36,53.39,54.25,7168200.0,42.3338,43.0546,42.2863,42.9674,7168200.0
2008-11-03 10:00:00,54.25,54.6,53.99,54.08,7476900.0,42.9674,43.2447,42.7615,42.8328,7476900.0
2008-11-03 10:30:00,54.07,54.45,53.91,54.33,4179300.0,42.8249,43.1259,42.6982,43.0308,4179300.0
2008-11-03 11:00:00,54.34,54.54,54.09,54.23,2082600.0,43.0387,43.1971,42.8407,42.9516,2082600.0
2008-11-03 11:30:00,54.23,54.49,54.18,54.4,1979500.0,42.9516,43.1575,42.912,43.0862,1979500.0
2008-11-03 12:00:00,54.41,54.45,54.21,54.38,2948000.0,43.0942,43.1259,42.9358,43.0704,2948000.0
2008-11-03 12:30:00,54.38,54.43,54.02,54.13,1611300.0,43.0704,43.11,42.7853,42.8724,1611300.0
2008-11-03 13:00:00,54.13,54.39,54.01,54.07,2312100.0,42.8724,43.0783,42.7774,42.8249,2312100.0
2008-11-03 13:30:00,54.07,54.12,53.69,53.81,2333000.0,42.8249,42.8645,42.5239,42.619,2333000.0
2008-11-03 14:00:00,53.8,53.83,53.38,53.72,3717000.0,42.611,42.6348,42.2784,42.5477,3717000.0
2008-11-03 14:30:00,53.72,53.95,53.64,53.68,1956400.0,42.5477,42.7298,42.4843,42.516,1956400.0
2008-11-03 15:00:00,53.67,54.1,53.39,53.66,3234000.0,42.5081,42.8486,42.2863,42.5001,3234000.0
2008-11-03 15:30:00,53.67,54.1,53.57,53.78,6611500.0,42.5081,42.8486,42.4289,42.5952,6611500.0
2008-11-04 09:30:00,54.85,54.96,53.83,53.91,6144000.0,43.4427,43.5298,42.6348,42.6982,6144000.0
2008-11-04 10:00:00,53.9,54.46,53.74,54.43,5362800.0,42.6902,43.1338,42.5635,43.11,5362800.0
2008-11-04 10:30:00,54.43,55.1,54.42,54.93,5476200.0,43.11,43.6407,43.1021,43.506,5476200.0
2008-11-04 11:00:00,54.93,55.21,54.81,54.83,5414400.0,43.506,43.7278,43.411,43.4268,5414400.0
2008-11-04 11:30:00,54.83,55.08,54.62,54.93,2282000.0,43.4268,43.6248,43.2605,43.506,2282000.0
2008-11-04 12:00:00,54.93,54.98,54.59,54.59,3230600.0,43.506,43.5456,43.2367,43.2367,3230600.0
2008-11-04 12:30:00,54.59,54.66,54.46,54.6,2319600.0,43.2367,43.2922,43.1338,43.2447,2319600.0
2008-11-04 13:00:00,54.61,54.69,54.32,54.33,3271800.0,43.2526,43.3159,43.0229,43.0308,3271800.0
2008-11-04 13:30:00,54.33,54.55,54.13,54.26,3324100.0,43.0308,43.2051,42.8724,42.9754,3324100.0
2008-11-04 14:00:00,54.27,54.27,53.84,54.12,5273500.0,42.9833,42.9833,42.6427,42.8645,5273500.0
2008-11-04 14:30:00,54.11,54.22,53.47,53.65,4351000.0,42.8566,42.9437,42.3497,42.4922,4351000.0
2008-11-04 15:00:00,53.65,54.09,53.39,53.94,4210400.0,42.4922,42.8407,42.2863,42.7219,4210400.0
2008-11-04 15:30:00,53.95,54.8,53.95,54.49,9279300.0,42.7298,43.4031,42.7298,43.1575,9279300.0
2008-11-04 16:00:00,54.49,54.55,54.32,54.44,832700.0,43.1575,43.2051,43.0229,43.1179,832700.0
2008-11-05 09:30:00,53.93,54.07,53.3,53.6,10164300.0,42.714,42.8249,42.215,42.4526,10164300.0
2008-11-05 10:00:00,53.6,54.23,53.48,54.13,7092700.0,42.4526,42.9516,42.3576,42.8724,7092700.0
2008-11-05 10:30:00,54.13,54.29,53.82,53.84,4251600.0,42.8724,42.9991,42.6269,42.6427,4251600.0
2008-11-05 11:00:00,53.84,54.0,53.52,53.58,3522700.0,42.6427,42.7694,42.3893,42.4368,3522700.0
2008-11-05 11:30:00,53.58,53.64,53.37,53.56,4588800.0,42.4368,42.4843,42.2705,42.4209,4588800.0
2008-11-05 12:00:00,53.56,53.66,52.86,52.93,5645800.0,42.4209,42.5001,41.8665,41.922,5645800.0
2008-11-05 12:30:00,52.93,53.05,52.67,53.04,3024400.0,41.922,42.017,41.716,42.0091,3024400.0
2008-11-05 13:00:00,53.04,53.19,52.87,53.05,2059000.0,42.0091,42.1279,41.8744,42.017,2059000.0
2008-11-05 13:30:00,53.04,53.15,52.77,52.93,2507200.0,42.0091,42.0962,41.7952,41.922,2507200.0
2008-11-05 14:00:00,52.9,53.07,52.56,52.78,2343900.0,41.8982,42.0329,41.6289,41.8032,2343900.0
2008-11-05 14:30:00,52.77,53.12,52.69,52.86,3460700.0,41.7952,42.0725,41.7319,41.8665,3460700.0
2008-11-05 15:00:00,52.86,53.0,52.21,52.4,4735400.0,41.8665,41.9774,41.3517,41.5022,4735400.0
2008-11-05 15:30:00,52.41,53.17,51.31,51.57,13825600.0,41.5101,42.1121,40.6389,40.8448,13825600.0
2008-11-05 16:00:00,51.56,51.89,51.37,51.79,2868500.0,40.8369,41.0983,40.6864,41.0191,2868500.0
2008-11-06 09:30:00,51.05,51.7,50.88,51.08,11062200.0,40.433,40.9478,40.2983,40.4567,11062200.0
2008-11-06 10:00:00,51.05,51.26,50.58,50.89,5823800.0,40.433,40.5993,40.0607,40.3062,5823800.0
2008-11-06 10:30:00,50.89,50.9,50.35,50.76,4397800.0,40.3062,40.3142,39.8785,40.2033,4397800.0
2008-11-06 11:00:00,50.76,50.86,50.27,50.48,4563200.0,40.2033,40.2825,39.8152,39.9815,4563200.0
2008-11-06 11:30:00,50.48,50.81,50.29,50.5,3525400.0,39.9815,40.2429,39.831,39.9973,3525400.0
2008-11-06 12:00:00,50.5,50.69,49.94,49.98,4897300.0,39.9973,40.1478,39.5538,39.5855,4897300.0
2008-11-06 12:30:00,49.98,50.25,49.73,50.18,4702400.0,39.5855,39.7993,39.3875,39.7439,4702400.0
2008-11-06 13:00:00,50.18,50.23,49.74,50.06,3157700.0,39.7439,39.7835,39.3954,39.6489,3157700.0
2008-11-06 13:30:00,50.05,50.14,49.77,50.11,3841200.0,39.6409,39.7122,39.4192,39.6885,3841200.0
2008-11-06 14:00:00,50.11,50.57,50.0,50.17,6505600.0,39.6885,40.0528,39.6013,39.736,6505600.0
2008-11-06 14:30:00,50.16,50.97,50.14,50.67,5964400.0,39.7281,40.3696,39.7122,40.132,5964400.0
2008-11-06 15:00:00,50.68,50.9,49.81,49.96,5992300.0,40.1399,40.3142,39.4508,39.5697,5992300.0
2008-11-06 15:30:00,49.98,50.24,49.56,49.59,10112400.0,39.5855,39.7914,39.2528,39.2766,10112400.0
2008-11-07 09:30:00,50.05,50.46,49.58,49.94,6478600.0,39.6409,39.9657,39.2687,39.5538,6478600.0
2008-11-07 10:00:00,49.94,50.75,49.93,50.48,6575100.0,39.5538,40.1954,39.5459,39.9815,6575100.0
2008-11-07 10:30:00,50.48,51.07,50.41,50.52,5112000.0,39.9815,40.4488,39.9261,40.0132,5112000.0
2008-11-07 11:00:00,50.54,50.58,49.82,49.96,4831700.0,40.029,40.0607,39.4588,39.5697,4831700.0
2008-11-07 11:30:00,49.96,50.37,49.81,50.36,2950200.0,39.5697,39.8944,39.4508,39.8865,2950200.0
2008-11-07 12:00:00,50.35,50.52,50.07,50.19,1869500.0,39.8785,40.0132,39.6568,39.7518,1869500.0
2008-11-07 12:30:00,50.19,50.32,49.97,50.23,1605100.0,39.7518,39.8548,39.5776,39.7835,1605100.0
2008-11-07 13:00:00,50.23,50.33,50.0,50.25,1917600.0,39.7835,39.8627,39.6013,39.7993,1917600.0
2008-11-07 13:30:00,50.25,50.36,50.07,50.34,2074700.0,39.7993,39.8865,39.6568,39.8706,2074700.0
2008-11-07 14:00:00,50.34,50.38,50.11,50.23,2562900.0,39.8706,39.9023,39.6885,39.7835,2562900.0
2008-11-07 14:30:00,50.23,50.62,49.72,49.75,5152100.0,39.7835,40.0924,39.3796,39.4033,5152100.0
2008-11-07 15:00:00,49.76,50.15,49.31,49.55,6460900.0,39.4112,39.7201,39.0548,39.2449,6460900.0
2008-11-07 15:30:00,49.57,50.68,49.42,50.6,8713000.0,39.2608,40.1399,39.142,40.0765,8713000.0
2008-11-10 09:30:00,51.74,51.84,50.94,51.14,6605500.0,40.9795,41.0587,40.3458,40.5042,6605500.0
2008-11-10 10:00:00,51.16,51.25,50.73,50.87,2769200.0,40.5201,40.5914,40.1795,40.2904,2769200.0
2008-11-10 10:30:00,50.87,50.94,50.51,50.54,2581600.0,40.2904,40.3458,40.0053,40.029,2581600.0
2008-11-10 11:00:00,50.55,50.57,50.14,50.46,2521700.0,40.0369,40.0528,39.7122,39.9657,2521700.0
2008-11-10 11:30:00,50.46,50.57,49.99,50.16,3318800.0,39.9657,40.0528,39.5934,39.7281,3318800.0
2008-11-10 12:00:00,50.16,50.24,49.74,49.78,2136000.0,39.7281,39.7914,39.3954,39.4271,2136000.0
2008-11-10 12:30:00,49.77,49.85,49.35,49.46,4146300.0,39.4192,39.4825,39.0865,39.1736,4146300.0
2008-11-10 13:00:00,49.47,49.89,49.24,49.88,2542400.0,39.1816,39.5142,38.9994,39.5063,2542400.0
2008-11-10 13:30:00,49.88,50.08,49.63,50.01,2310400.0,39.5063,39.6647,39.3083,39.6093,2310400.0
2008-11-10 14:00:00,50.0,50.22,49.61,49.69,2370900.0,39.6013,39.7756,39.2924,39.3558,2370900.0
2008-11-10 14:30:00,49.69,49.8,49.38,49.49,2042700.0,39.3558,39.4429,39.1103,39.1974,2042700.0
2008-11-10 15:00:00,49.48,49.72,49.06,49.15,4780700.0,39.1895,39.3796,38.8568,38.9281,4780700.0
2008-11-10 15:30:00,49.14,49.6,48.93,49.33,7182300.0,38.9202,39.2845,38.7539,39.0707,7182300.0
2008-11-11 09:30:00,48.9,49.14,48.14,48.19,7668000.0,38.7301,38.9202,38.1282,38.1678,7668000.0
2008-11-11 10:00:00,48.19,48.76,48.05,48.53,5870600.0,38.1678,38.6192,38.0569,38.4371,5870600.0
2008-11-11 10:30:00,48.53,48.72,48.32,48.39,3858500.0,38.4371,38.5875,38.2707,38.3262,3858500.0
2008-11-11 11:00:00,48.38,48.63,48.1,48.5,3570300.0,38.3182,38.5163,38.0965,38.4133,3570300.0
2008-11-11 11:30:00,48.5,48.71,48.33,48.52,1536700.0,38.4133,38.5796,38.2786,38.4291,1536700.0
2008-11-11 12:00:00,48.51,48.6,48.01,48.15,2460400.0,38.4212,38.4925,38.0252,38.1361,2460400.0
2008-11-11 12:30:00,48.15,48.44,48.13,48.44,1619900.0,38.1361,38.3658,38.1202,38.3658,1619900.0
2008-11-11 13:00:00,48.44,48.6,48.3,48.41,2826900.0,38.3658,38.4925,38.2549,38.342,2826900.0
2008-11-11 13:30:00,48.42,49.09,48.33,49.06,3615900.0,38.3499,38.8806,38.2786,38.8568,3615900.0
2008-11-11 14:00:00,49.07,49.64,48.63,49.62,9611200.0,38.8647,39.3162,38.5163,39.3004,9611200.0
2008-11-11 14:30:00,49.63,49.9,48.83,48.84,8559200.0,39.3083,39.5221,38.6747,38.6826,8559200.0
2008-11-11 15:00:00,48.84,49.24,48.75,48.93,6035500.0,38.6826,38.9994,38.6113,38.7539,6035500.0
2008-11-11 15:30:00,48.93,48.93,48.22,48.38,9520700.0,38.7539,38.7539,38.1915,38.3182,9520700.0
2008-11-11 16:00:00,48.39,48.51,48.12,48.14,1694800.0,38.3262,38.4212,38.1123,38.1282,1694800.0
2008-11-12 09:30:00,47.61,47.85,47.03,47.59,8500900.0,37.7084,37.8985,37.249,37.6925,8500900.0
2008-11-12 10:00:00,47.6,47.78,47.06,47.06,5716900.0,37.7005,37.843,37.2728,37.2728,5716900.0
2008-11-12 10:30:00,47.06,47.17,46.67,47.0,6473200.0,37.2728,37.3599,36.9639,37.2253,6473200.0
2008-11-12 11:00:00,47.02,47.53,46.79,47.36,4949400.0,37.2411,37.645,37.0589,37.5104,4949400.0
2008-11-12 11:30:00,47.37,47.44,46.65,46.88,5042600.0,37.5183,37.5737,36.948,37.1302,5042600.0
2008-11-12 12:00:00,46.88,46.94,46.28,46.63,4832600.0,37.1302,37.1777,36.655,36.9322,4832600.0
2008-11-12 12:30:00,46.62,46.8,46.47,46.7,1756000.0,36.9243,37.0668,36.8055,36.9876,1756000.0
2008-11-12 13:00:00,46.7,46.78,46.4,46.57,2690500.0,36.9876,37.051,36.75,36.8847,2690500.0
2008-11-12 13:30:00,46.57,46.69,46.19,46.25,2952500.0,36.8847,36.9797,36.5837,36.6312,2952500.0
2008-11-12 14:00:00,46.25,46.26,45.88,46.17,4548800.0,36.6312,36.6392,36.3382,36.5679,4548800.0
2008-11-12 14:30:00,46.16,46.35,45.74,45.74,4874100.0,36.5599,36.7104,36.2273,36.2273,4874100.0
2008-11-12 15:00:00,45.74,45.9,45.56,45.68,4810600.0,36.2273,36.354,36.0847,36.1798,4810600.0
2008-11-12 15:30:00,45.67,46.17,45.32,45.51,10039500.0,36.1719,36.5679,35.8946,36.0451,10039500.0
2008-11-12 16:00:00,45.5,45.74,45.23,45.34,3192300.0,36.0372,36.2273,35.8234,35.9105,3192300.0
2008-11-13 09:30:00,45.7,46.22,44.65,44.79,8439800.0,36.1956,36.6075,35.364,35.4749,8439800.0
2008-11-13 10:00:00,44.78,46.08,44.71,45.91,7341000.0,35.467,36.4966,35.4115,36.3619,7341000.0
2008-11-13 10:30:00,45.92,46.0,45.33,45.56,4303200.0,36.3699,36.4332,35.9026,36.0847,4303200.0
2008-11-13 11:00:00,45.57,45.7,44.99,45.33,4742800.0,36.0927,36.1956,35.6333,35.9026,4742800.0
2008-11-13 11:30:00,45.33,45.54,45.13,45.24,3162000.0,35.9026,36.0689,35.7442,35.8313,3162000.0
2008-11-13 12:00:00,45.24,45.43,44.49,44.57,4300700.0,35.8313,35.9818,35.2373,35.3006,4300700.0
2008-11-13 12:30:00,44.56,44.64,43.28,43.29,8076300.0,35.2927,35.3561,34.2789,34.2868,8076300.0
2008-11-13 13:00:00,43.29,44.75,43.24,44.73,8876900.0,34.2868,35.4432,34.2472,35.4274,8876900.0
2008-11-13 13:30:00,44.74,46.01,44.51,45.15,11794300.0,35.4353,36.4411,35.2531,35.76,11794300.0
2008-11-13 14:00:00,45.14,46.79,45.07,46.64,12894200.0,35.7521,37.0589,35.6966,36.9401,12894200.0
2008-11-13 14:30:00,46.65,47.55,46.09,47.02,16446700.0,36.948,37.6609,36.5045,37.2411,16446700.0
2008-11-13 15:00:00,47.02,47.61,46.05,47.52,12661100.0,37.2411,37.7084,36.4728,37.6371,12661100.0
2008-11-13 15:30:00,47.52,49.44,47.2,49.36,25336200.0,37.6371,39.1578,37.3837,39.0944,25336200.0
2008-11-14 09:30:00,48.23,48.86,48.03,48.51,10409600.0,38.1994,38.6984,38.041,38.4212,10409600.0
2008-11-14 10:00:00,48.52,48.69,47.33,47.6,7369000.0,38.4291,38.5638,37.4866,37.7005,7369000.0
2008-11-14 10:30:00,47.59,47.59,46.91,47.2,6225400.0,37.6925,37.6925,37.154,37.3837,6225400.0
2008-11-14 11:00:00,47.19,47.45,46.82,47.05,3711500.0,37.3757,37.5817,37.0827,37.2649,3711500.0
2008-11-14 11:30:00,47.05,47.07,46.65,46.71,3426900.0,37.2649,37.2807,36.948,36.9956,3426900.0
2008-11-14 12:00:00,46.68,46.77,46.31,46.71,3460900.0,36.9718,37.0431,36.6788,36.9956,3460900.0
2008-11-14 12:30:00,46.71,46.99,46.48,46.8,4297200.0,36.9956,37.2173,36.8134,37.0668,4297200.0
2008-11-14 13:00:00,46.8,47.07,46.25,47.03,2736600.0,37.0668,37.2807,36.6312,37.249,2736600.0
2008-11-14 13:30:00,47.04,47.15,46.51,46.75,4057500.0,37.2569,37.3441,36.8372,37.0272,4057500.0
2008-11-14 14:00:00,46.77,47.72,46.65,47.28,7501800.0,37.0431,37.7955,36.948,37.447,7501800.0
2008-11-14 14:30:00,47.28,48.65,46.98,48.2,8453500.0,37.447,38.5321,37.2094,38.1757,8453500.0
2008-11-14 15:00:00,48.2,48.33,47.06,47.27,9034000.0,38.1757,38.2786,37.2728,37.4391,9034000.0
2008-11-14 15:30:00,47.27,47.34,45.5,45.6,17611400.0,37.4391,37.4945,36.0372,36.1164,17611400.0
2008-11-17 09:30:00,45.35,46.01,45.28,45.87,10860200.0,35.9184,36.4411,35.863,36.3303,10860200.0
2008-11-17 10:00:00,45.87,45.87,44.89,45.09,8315900.0,36.3303,36.3303,35.5541,35.7125,8315900.0
2008-11-17 10:30:00,45.09,45.51,44.93,45.05,5277500.0,35.7125,36.0451,35.5858,35.6808,5277500.0
2008-11-17 11:00:00,45.05,45.67,45.02,45.36,3574800.0,35.6808,36.1719,35.657,35.9263,3574800.0
2008-11-17 11:30:00,45.37,46.15,45.21,46.1,4747900.0,35.9342,36.552,35.8075,36.5124,4747900.0
2008-11-17 12:00:00,46.1,46.38,45.92,46.22,4945700.0,36.5124,36.7342,36.3699,36.6075,4945700.0
2008-11-17 12:30:00,46.22,46.58,45.88,46.02,4738700.0,36.6075,36.8926,36.3382,36.4491,4738700.0
2008-11-17 13:00:00,46.02,46.17,45.78,46.15,4474800.0,36.4491,36.5679,36.259,36.552,4474800.0
2008-11-17 13:30:00,46.16,46.23,45.68,45.98,3872300.0,36.5599,36.6154,36.1798,36.4174,3872300.0
2008-11-17 14:00:00,45.99,46.24,45.54,45.66,5270700.0,36.4253,36.6233,36.0689,36.1639,5270700.0
2008-11-17 14:30:00,45.66,46.23,45.48,45.75,5455900.0,36.1639,36.6154,36.0214,36.2352,5455900.0
2008-11-17 15:00:00,45.76,46.14,45.5,45.98,5270400.0,36.2431,36.5441,36.0372,36.4174,5270400.0
2008-11-17 15:30:00,45.97,46.1,45.12,45.23,9405300.0,36.4095,36.5124,35.7362,35.8234,9405300.0
2008-11-18 09:30:00,45.33,45.83,45.03,45.35,8309100.0,35.9026,36.2986,35.665,35.9184,8309100.0
2008-11-18 10:00:00,45.34,45.56,44.89,45.56,5555300.0,35.9105,36.0847,35.5541,36.0847,5555300.0
2008-11-18 10:30:00,45.57,45.57,45.06,45.25,2986000.0,36.0927,36.0927,35.6887,35.8392,2986000.0
2008-11-18 11:00:00,45.27,45.36,44.97,45.32,3589100.0,35.855,35.9263,35.6174,35.8946,3589100.0
2008-11-18 11:30:00,45.33,45.99,45.29,45.84,5302000.0,35.9026,36.4253,35.8709,36.3065,5302000.0
2008-11-18 12:00:00,45.83,45.86,44.98,45.05,3842300.0,36.2986,36.3223,35.6254,35.6808,3842300.0
2008-11-18 12:30:00,45.06,45.06,44.53,44.77,3761700.0,35.6887,35.6887,35.2689,35.459,3761700.0
2008-11-18 13:00:00,44.75,44.75,44.23,44.47,3975500.0,35.4432,35.4432,35.0313,35.2214,3975500.0
2008-11-18 13:30:00,44.47,44.51,43.61,43.98,8681500.0,35.2214,35.2531,34.5403,34.8333,8681500.0
2008-11-18 14:00:00,43.98,44.12,43.69,43.96,6054600.0,34.8333,34.9442,34.6036,34.8175,6054600.0
2008-11-18 14:30:00,43.96,43.96,43.1,43.29,7127900.0,34.8175,34.8175,34.1363,34.2868,7127900.0
2008-11-18 15:00:00,43.29,44.36,43.2,43.92,11480300.0,34.2868,35.1343,34.2156,34.7858,11480300.0
2008-11-18 15:30:00,43.92,45.02,43.47,44.93,16771200.0,34.7858,35.657,34.4294,35.5858,16771200.0
2008-11-18 16:00:00,44.92,45.62,44.82,45.56,4646600.0,35.5778,36.1323,35.4986,36.0847,4646600.0
2008-11-19 09:30:00,44.76,45.15,44.3,44.53,8220000.0,35.4511,35.76,35.0868,35.2689,8220000.0
2008-11-19 10:00:00,44.53,45.02,44.34,44.58,5710100.0,35.2689,35.657,35.1185,35.3085,5710100.0
2008-11-19 10:30:00,44.57,44.57,43.44,43.53,5937600.0,35.3006,35.3006,34.4056,34.4769,5937600.0
2008-11-19 11:00:00,43.53,43.8,43.16,43.21,3448900.0,34.4769,34.6908,34.1839,34.2235,3448900.0
2008-11-19 11:30:00,43.23,43.35,42.8,43.11,7109500.0,34.2393,34.3344,33.8987,34.1443,7109500.0
2008-11-19 12:00:00,43.11,43.13,42.64,42.75,4998700.0,34.1443,34.1601,33.772,33.8591,4998700.0
2008-11-19 12:30:00,42.76,43.03,42.71,42.79,2755400.0,33.8671,34.0809,33.8275,33.8908,2755400.0
2008-11-19 13:00:00,42.81,43.09,42.54,42.56,3006800.0,33.9067,34.1284,33.6928,33.7087,3006800.0
2008-11-19 13:30:00,42.55,43.15,42.44,42.97,4817300.0,33.7007,34.1759,33.6136,34.0334,4817300.0
2008-11-19 14:00:00,42.99,42.99,42.39,42.59,5816600.0,34.0492,34.0492,33.574,33.7324,5816600.0
2008-11-19 14:30:00,42.58,43.6,42.38,43.01,6921400.0,33.7245,34.5324,33.5661,34.0651,6921400.0
2008-11-19 15:00:00,43.02,43.2,42.33,42.5,8819100.0,34.073,34.2156,33.5265,33.6611,8819100.0
2008-11-19 15:30:00,42.49,44.25,41.24,41.38,19572000.0,33.6532,35.0472,32.6632,32.7741,19572000.0
2008-11-19 16:00:00,41.38,41.54,41.22,41.53,2454000.0,32.7741,32.9008,32.6473,32.8929,2454000.0
2008-11-20 09:30:00,41.02,41.06,40.07,40.26,10133300.0,32.4889,32.5206,31.7365,31.887,10133300.0
2008-11-20 10:00:00,40.25,40.49,39.66,40.28,9343900.0,31.8791,32.0692,31.4118,31.9028,9343900.0
2008-11-20 10:30:00,40.28,41.29,40.21,40.94,10840300.0,31.9028,32.7028,31.8474,32.4256,10840300.0
2008-11-20 11:00:00,40.94,41.52,40.69,41.04,9593000.0,32.4256,32.8849,32.2276,32.5048,9593000.0
2008-11-20 11:30:00,41.05,41.11,40.73,40.81,4109300.0,32.5127,32.5602,32.2592,32.3226,4109300.0
2008-11-20 12:00:00,40.8,41.47,40.33,41.43,9138000.0,32.3147,32.8453,31.9424,32.8137,9138000.0
2008-11-20 12:30:00,41.44,41.93,41.03,41.05,8833400.0,32.8216,33.2097,32.4969,32.5127,8833400.0
2008-11-20 13:00:00,41.05,41.47,40.62,40.85,7107300.0,32.5127,32.8453,32.1721,32.3543,7107300.0
2008-11-20 13:30:00,40.85,41.23,40.5,41.15,7244400.0,32.3543,32.6553,32.0771,32.5919,7244400.0
2008-11-20 14:00:00,41.14,41.27,40.35,40.41,5329800.0,32.584,32.6869,31.9583,32.0058,5329800.0
2008-11-20 14:30:00,40.42,40.54,39.8,40.01,6742500.0,32.0137,32.1088,31.5227,31.689,6742500.0
2008-11-20 15:00:00,39.99,40.41,39.45,39.63,8983900.0,31.6731,32.0058,31.2455,31.388,8983900.0
2008-11-20 15:30:00,39.63,39.88,38.44,38.58,28209300.0,31.388,31.586,30.4455,30.5564,28209300.0
2008-11-21 09:30:00,39.29,39.36,37.99,38.18,13471100.0,31.1187,31.1742,30.0891,30.2396,13471100.0
2008-11-21 10:00:00,38.17,38.5,37.76,37.79,10248300.0,30.2317,30.493,29.9069,29.9307,10248300.0
2008-11-21 10:30:00,37.79,38.2,37.3,37.4,14712400.0,29.9307,30.2554,29.5426,29.6218,14712400.0
2008-11-21 11:00:00,37.42,38.2,37.12,37.94,5630700.0,29.6376,30.2554,29.4,30.0495,5630700.0
2008-11-21 11:30:00,37.94,38.43,37.3,38.04,5894100.0,30.0495,30.4376,29.5426,30.1287,5894100.0
2008-11-21 12:00:00,38.04,38.35,37.75,38.09,4588800.0,30.1287,30.3742,29.899,30.1683,4588800.0
2008-11-21 12:30:00,38.09,38.62,38.01,38.32,6212500.0,30.1683,30.5881,30.1049,30.3505,6212500.0
2008-11-21 13:00:00,38.35,38.43,37.88,38.11,4368600.0,30.3742,30.4376,30.002,30.1841,4368600.0
2008-11-21 13:30:00,38.1,38.18,37.47,37.5,4549400.0,30.1762,30.2396,29.6772,29.701,4549400.0
2008-11-21 14:00:00,37.49,38.19,37.45,37.96,7264500.0,29.6931,30.2475,29.6614,30.0653,7264500.0
2008-11-21 14:30:00,37.96,38.3,37.59,37.87,7944000.0,30.0653,30.3346,29.7723,29.994,7944000.0
2008-11-21 15:00:00,37.87,39.38,37.83,39.2,18150400.0,29.994,31.19,29.9624,31.0474,18150400.0
2008-11-21 15:30:00,39.2,40.85,39.01,40.72,28339500.0,31.0474,32.3543,30.897,32.2513,28339500.0
2008-11-24 09:30:00,41.2,41.43,40.73,41.38,7606000.0,32.6315,32.8137,32.2592,32.7741,7606000.0
2008-11-24 10:00:00,41.37,42.68,41.37,42.66,12290900.0,32.7661,33.8037,32.7661,33.7879,12290900.0
2008-11-24 10:30:00,42.66,43.03,42.46,42.8,10334900.0,33.7879,34.0809,33.6295,33.8987,10334900.0
2008-11-24 11:00:00,42.81,42.93,42.42,42.68,5180900.0,33.9067,34.0017,33.5978,33.8037,5180900.0
2008-11-24 11:30:00,42.68,42.92,42.58,42.83,5204400.0,33.8037,33.9938,33.7245,33.9225,5204400.0
2008-11-24 12:00:00,42.84,43.0,42.17,42.24,8180900.0,33.9304,34.0571,33.3998,33.4552,8180900.0
2008-11-24 12:30:00,42.24,42.75,42.23,42.66,3473100.0,33.4552,33.8591,33.4473,33.7879,3473100.0
2008-11-24 13:00:00,42.67,42.78,42.39,42.7,2438800.0,33.7958,33.8829,33.574,33.8195,2438800.0
2008-11-24 13:30:00,42.69,42.94,42.49,42.92,2338900.0,33.8116,34.0096,33.6532,33.9938,2338900.0
2008-11-24 14:00:00,42.93,43.09,42.5,42.96,5033500.0,34.0017,34.1284,33.6611,34.0255,5033500.0
2008-11-24 14:30:00,42.95,43.19,42.56,42.99,3739000.0,34.0175,34.2076,33.7087,34.0492,3739000.0
2008-11-24 15:00:00,42.99,43.7,42.75,43.7,6785100.0,34.0492,34.6116,33.8591,34.6116,6785100.0
2008-11-24 15:30:00,43.7,44.04,42.9,43.55,17407200.0,34.6116,34.8809,33.9779,34.4928,17407200.0
2008-11-25 09:30:00,44.22,44.27,43.45,43.64,7829700.0,35.0234,35.063,34.4136,34.564,7829700.0
2008-11-25 10:00:00,43.61,44.15,43.59,43.86,7723900.0,34.5403,34.968,34.5244,34.7383,7723900.0
2008-11-25 10:30:00,43.86,43.89,43.02,43.31,5939300.0,34.7383,34.762,34.073,34.3027,5939300.0
2008-11-25 11:00:00,43.32,43.56,42.78,43.48,4417200.0,34.3106,34.5007,33.8829,34.4373,4417200.0
2008-11-25 11:30:00,43.48,43.83,43.39,43.61,3375600.0,34.4373,34.7145,34.366,34.5403,3375600.0
2008-11-25 12:00:00,43.61,43.68,43.19,43.33,2592300.0,34.5403,34.5957,34.2076,34.3185,2592300.0
2008-11-25 12:30:00,43.33,43.48,42.87,43.1,3342000.0,34.3185,34.4373,33.9542,34.1363,3342000.0
2008-11-25 13:00:00,43.1,43.49,43.0,43.34,3431400.0,34.1363,34.4452,34.0571,34.3264,3431400.0
2008-11-25 13:30:00,43.34,43.64,43.28,43.29,2885800.0,34.3264,34.564,34.2789,34.2868,2885800.0
2008-11-25 14:00:00,43.29,43.38,42.66,42.81,4642500.0,34.2868,34.3581,33.7879,33.9067,4642500.0
2008-11-25 14:30:00,42.81,43.63,42.75,43.52,3512100.0,33.9067,34.5561,33.8591,34.469,3512100.0
2008-11-25 15:00:00,43.52,43.89,43.18,43.5,5588800.0,34.469,34.762,34.1997,34.4532,5588800.0
2008-11-25 15:30:00,43.49,44.42,43.31,44.25,11417900.0,34.4452,35.1818,34.3027,35.0472,11417900.0
2008-11-25 16:00:00,44.25,44.29,43.82,43.82,7430500.0,35.0472,35.0789,34.7066,34.7066,7430500.0
2008-11-26 09:30:00,43.28,44.37,43.2,44.13,5151100.0,34.2789,35.1422,34.2156,34.9521,5151100.0
2008-11-26 10:00:00,44.13,45.04,44.08,44.9,7022000.0,34.9521,35.6729,34.9125,35.562,7022000.0
2008-11-26 10:30:00,44.91,45.14,44.71,45.06,5627900.0,35.5699,35.7521,35.4115,35.6887,5627900.0
2008-11-26 11:00:00,45.05,45.5,44.76,45.35,6909800.0,35.6808,36.0372,35.4511,35.9184,6909800.0
2008-11-26 11:30:00,45.35,45.99,45.34,45.89,5851400.0,35.9184,36.4253,35.9105,36.3461,5851400.0
2008-11-26 12:00:00,45.9,46.01,45.64,45.69,3419800.0,36.354,36.4411,36.1481,36.1877,3419800.0
2008-11-26 12:30:00,45.7,45.89,45.49,45.85,2742300.0,36.1956,36.3461,36.0293,36.3144,2742300.0
2008-11-26 13:00:00,45.86,46.12,45.64,45.96,3758100.0,36.3223,36.5283,36.1481,36.4015,3758100.0
2008-11-26 13:30:00,45.96,45.96,45.32,45.39,2342400.0,36.4015,36.4015,35.8946,35.9501,2342400.0
2008-11-26 14:00:00,45.39,45.92,45.27,45.92,2761400.0,35.9501,36.3699,35.855,36.3699,2761400.0
2008-11-26 14:30:00,45.92,46.52,45.92,46.48,6470000.0,36.3699,36.8451,36.3699,36.8134,6470000.0
2008-11-26 15:00:00,46.48,46.8,44.42,46.7,10653300.0,36.8134,37.0668,35.1818,36.9876,10653300.0
2008-11-26 15:30:00,46.7,47.03,46.33,46.77,14300300.0,36.9876,37.249,36.6946,37.0431,14300300.0
2008-11-26 16:00:00,46.77,46.98,46.62,46.68,2939800.0,37.0431,37.2094,36.9243,36.9718,2939800.0
2008-11-28 09:30:00,46.31,46.79,46.16,46.25,3378800.0,36.6788,37.0589,36.5599,36.6312,3378800.0
2008-11-28 10:00:00,46.25,46.62,46.18,46.44,2049700.0,36.6312,36.9243,36.5758,36.7817,2049700.0
2008-11-28 10:30:00,46.43,46.74,46.39,46.7,1485700.0,36.7738,37.0193,36.7421,36.9876,1485700.0
2008-11-28 11:00:00,46.7,46.84,46.47,46.84,2129800.0,36.9876,37.0985,36.8055,37.0985,2129800.0
2008-11-28 11:30:00,46.84,46.94,46.52,46.81,1821300.0,37.0985,37.1777,36.8451,37.0748,1821300.0
2008-11-28 12:00:00,46.81,46.87,46.59,46.59,3224400.0,37.0748,37.1223,36.9005,36.9005,3224400.0
2008-11-28 12:30:00,46.59,47.53,46.53,47.51,6698100.0,36.9005,37.645,36.853,37.6292,6698100.0
2008-11-28 13:00:00,47.5,48.26,47.21,47.25,1718400.0,37.6213,38.2232,37.3916,37.4233,1718400.0
2008-11-28 13:30:00,47.16,47.18,46.71,47.0,35700.0,37.352,37.3678,36.9956,37.2253,35700.0
2008-11-28 14:00:00,47.0,47.0,47.0,47.0,0.0,37.2253,37.2253,37.2253,37.2253,0.0
2008-11-28 14:30:00,47.0,47.0,47.0,47.0,0.0,37.2253,37.2253,37.2253,37.2253,0.0
2008-11-28 15:00:00,47.0,47.0,47.0,47.0,0.0,37.2253,37.2253,37.2253,37.2253,0.0
2008-11-28 15:30:00,47.05,47.05,47.05,47.05,100.0,37.2649,37.2649,37.2649,37.2649,100.0
2008-12-01 09:30:00,46.13,46.32,44.89,44.9,9166100.0,36.5362,36.6867,35.5541,35.562,9166100.0
2008-12-01 10:00:00,44.89,45.39,44.84,45.04,3939800.0,35.5541,35.9501,35.5145,35.6729,3939800.0
2008-12-01 10:30:00,45.04,45.2,44.87,44.88,2815200.0,35.6729,35.7996,35.5382,35.5462,2815200.0
2008-12-01 11:00:00,44.88,44.88,44.31,44.32,4109000.0,35.5462,35.5462,35.0947,35.1026,4109000.0
2008-12-01 11:30:00,44.31,44.72,44.29,44.48,1910700.0,35.0947,35.4194,35.0789,35.2293,1910700.0
2008-12-01 12:00:00,44.48,44.54,44.21,44.24,3568700.0,35.2293,35.2769,35.0155,35.0393,3568700.0
2008-12-01 12:30:00,44.24,44.37,43.97,44.06,4485500.0,35.0393,35.1422,34.8254,34.8967,4485500.0
2008-12-01 13:00:00,44.06,44.42,44.05,44.23,2200900.0,34.8967,35.1818,34.8888,35.0313,2200900.0
2008-12-01 13:30:00,44.22,44.34,43.8,44.14,3919900.0,35.0234,35.1185,34.6908,34.9601,3919900.0
2008-12-01 14:00:00,44.14,44.17,43.58,43.81,4105800.0,34.9601,34.9838,34.5165,34.6987,4105800.0
2008-12-01 14:30:00,43.81,44.21,43.68,43.82,5181500.0,34.6987,35.0155,34.5957,34.7066,5181500.0
2008-12-01 15:00:00,43.82,43.86,43.11,43.24,8217300.0,34.7066,34.7383,34.1443,34.2472,8217300.0
2008-12-01 15:30:00,43.24,43.75,41.5,42.02,20433500.0,34.2472,34.6512,32.8691,33.281,20433500.0
2008-12-02 09:30:00,42.71,42.77,41.96,42.48,9983400.0,33.8275,33.875,33.2334,33.6453,9983400.0
2008-12-02 10:00:00,42.48,43.1,42.35,42.89,10194000.0,33.6453,34.1363,33.5423,33.97,10194000.0
2008-12-02 10:30:00,42.9,43.3,42.89,43.15,5694900.0,33.9779,34.2948,33.97,34.1759,5694900.0
2008-12-02 11:00:00,43.13,43.43,42.79,43.35,3583600.0,34.1601,34.3977,33.8908,34.3344,3583600.0
2008-12-02 11:30:00,43.35,43.68,43.19,43.54,5870300.0,34.3344,34.5957,34.2076,34.4848,5870300.0
2008-12-02 12:00:00,43.54,43.98,43.43,43.92,4312300.0,34.4848,34.8333,34.3977,34.7858,4312300.0
2008-12-02 12:30:00,43.93,44.01,43.5,43.76,2964500.0,34.7937,34.8571,34.4532,34.6591,2964500.0
2008-12-02 13:00:00,43.75,43.83,43.54,43.65,1572900.0,34.6512,34.7145,34.4848,34.572,1572900.0
2008-12-02 13:30:00,43.65,43.66,42.98,43.0,3640500.0,34.572,34.5799,34.0413,34.0571,3640500.0
2008-12-02 14:00:00,42.99,43.07,42.32,42.55,4800200.0,34.0492,34.1126,33.5186,33.7007,4800200.0
2008-12-02 14:30:00,42.55,43.44,42.45,43.42,4524900.0,33.7007,34.4056,33.6215,34.3898,4524900.0
2008-12-02 15:00:00,43.41,43.94,42.73,43.68,5776000.0,34.3819,34.8017,33.8433,34.5957,5776000.0
2008-12-02 15:30:00,43.68,44.33,43.16,44.2,12623900.0,34.5957,35.1105,34.1839,35.0076,12623900.0
2008-12-02 16:00:00,44.2,44.46,44.16,44.24,4221700.0,35.0076,35.2135,34.9759,35.0393,4221700.0
2008-12-03 09:30:00,43.16,44.02,43.02,43.61,6751500.0,34.1839,34.865,34.073,34.5403,6751500.0
2008-12-03 10:00:00,43.61,44.24,43.31,44.23,5890500.0,34.5403,35.0393,34.3027,35.0313,5890500.0
2008-12-03 10:30:00,44.24,45.6,44.19,45.53,10869300.0,35.0393,36.1164,34.9997,36.061,10869300.0
2008-12-03 11:00:00,45.53,45.89,45.12,45.24,6412700.0,36.061,36.3461,35.7362,35.8313,6412700.0
2008-12-03 11:30:00,45.22,45.65,45.08,45.55,4464400.0,35.8154,36.156,35.7046,36.0768,4464400.0
2008-12-03 12:00:00,45.56,45.58,44.44,44.75,4825000.0,36.0847,36.1006,35.1977,35.4432,4825000.0
2008-12-03 12:30:00,44.75,45.11,44.66,44.88,4790700.0,35.4432,35.7283,35.3719,35.5462,4790700.0
2008-12-03 13:00:00,44.88,44.94,44.21,44.23,3520800.0,35.5462,35.5937,35.0155,35.0313,3520800.0
2008-12-03 13:30:00,44.21,44.23,43.45,43.58,5979100.0,35.0155,35.0313,34.4136,34.5165,5979100.0
2008-12-03 14:00:00,43.58,44.65,43.51,44.5,7071100.0,34.5165,35.364,34.4611,35.2452,7071100.0
2008-12-03 14:30:00,44.49,45.37,44.49,44.8,8390300.0,35.2373,35.9342,35.2373,35.4828,8390300.0
2008-12-03 15:00:00,44.8,45.15,44.32,44.89,8308800.0,35.4828,35.76,35.1026,35.5541,8308800.0
2008-12-03 15:30:00,44.9,45.69,44.6,45.54,15084200.0,35.562,36.1877,35.3244,36.0689,15084200.0
2008-12-03 16:00:00,45.54,45.59,44.5,45.48,3291400.0,36.0689,36.1085,35.2452,36.0214,3291400.0
2008-12-04 09:30:00,44.83,46.15,44.64,45.83,10796500.0,35.5066,36.552,35.3561,36.2986,10796500.0
2008-12-04 10:00:00,45.83,46.4,45.1,45.89,9684300.0,36.2986,36.75,35.7204,36.3461,9684300.0
2008-12-04 10:30:00,45.88,46.45,45.77,46.36,8301400.0,36.3382,36.7896,36.2511,36.7184,8301400.0
2008-12-04 11:00:00,46.36,46.39,45.77,46.13,5811600.0,36.7184,36.7421,36.2511,36.5362,5811600.0
2008-12-04 11:30:00,46.13,46.13,45.53,45.85,4866000.0,36.5362,36.5362,36.061,36.3144,4866000.0
2008-12-04 12:00:00,45.85,45.89,45.2,45.53,5675100.0,36.3144,36.3461,35.7996,36.061,5675100.0
2008-12-04 12:30:00,45.53,45.66,45.32,45.52,2814800.0,36.061,36.1639,35.8946,36.0531,2814800.0
2008-12-04 13:00:00,45.51,45.51,45.1,45.11,2791700.0,36.0451,36.0451,35.7204,35.7283,2791700.0
2008-12-04 13:30:00,45.11,45.68,45.05,45.44,3483900.0,35.7283,36.1798,35.6808,35.9897,3483900.0
2008-12-04 14:00:00,45.45,45.64,45.23,45.42,3689500.0,35.9976,36.1481,35.8234,35.9738,3689500.0
2008-12-04 14:30:00,45.41,45.8,45.06,45.09,4730300.0,35.9659,36.2748,35.6887,35.7125,4730300.0
2008-12-04 15:00:00,45.09,45.15,43.5,43.58,13127100.0,35.7125,35.76,34.4532,34.5165,13127100.0
2008-12-04 15:30:00,43.58,44.27,43.26,44.07,16011600.0,34.5165,35.063,34.2631,34.9046,16011600.0
2008-12-05 09:30:00,43.37,43.82,42.89,42.9,10024900.0,34.3502,34.7066,33.97,33.9779,10024900.0
2008-12-05 10:00:00,42.9,43.01,42.34,42.6,9847300.0,33.9779,34.0651,33.5344,33.7403,9847300.0
2008-12-05 10:30:00,42.59,43.38,42.47,43.21,6275900.0,33.7324,34.3581,33.6374,34.2235,6275900.0
2008-12-05 11:00:00,43.21,43.39,42.89,42.97,2960600.0,34.2235,34.366,33.97,34.0334,2960600.0
2008-12-05 11:30:00,42.97,43.62,42.88,43.53,3267400.0,34.0334,34.5482,33.9621,34.4769,3267400.0
2008-12-05 12:00:00,43.53,44.01,43.47,43.94,4951400.0,34.4769,34.8571,34.4294,34.8017,4951400.0
2008-12-05 12:30:00,43.92,43.93,43.41,43.58,2346600.0,34.7858,34.7937,34.3819,34.5165,2346600.0
2008-12-05 13:00:00,43.58,44.09,43.58,43.93,3966300.0,34.5165,34.9205,34.5165,34.7937,3966300.0
2008-12-05 13:30:00,43.94,45.09,43.93,44.67,9870800.0,34.8017,35.7125,34.7937,35.3798,9870800.0
2008-12-05 14:00:00,44.67,44.86,44.02,44.28,6941300.0,35.3798,35.5303,34.865,35.0709,6941300.0
2008-12-05 14:30:00,44.28,45.64,44.18,45.5,10483800.0,35.0709,36.1481,34.9917,36.0372,10483800.0
2008-12-05 15:00:00,45.5,45.79,44.81,45.48,10168600.0,36.0372,36.2669,35.4907,36.0214,10168600.0
2008-12-05 15:30:00,45.48,46.27,45.46,46.07,15752500.0,36.0214,36.6471,36.0055,36.4887,15752500.0
2008-12-08 09:30:00,47.22,47.96,47.17,47.29,9892300.0,37.3995,37.9856,37.3599,37.4549,9892300.0
2008-12-08 10:00:00,47.3,47.53,46.97,47.42,6814400.0,37.4629,37.645,37.2015,37.5579,6814400.0
2008-12-08 10:30:00,47.42,48.06,47.34,47.88,8797800.0,37.5579,38.0648,37.4945,37.9222,8797800.0
2008-12-08 11:00:00,47.87,48.02,47.7,47.76,4576700.0,37.9143,38.0331,37.7797,37.8272,4576700.0
2008-12-08 11:30:00,47.77,48.24,47.75,47.95,8377200.0,37.8351,38.2074,37.8193,37.9777,8377200.0
2008-12-08 12:00:00,47.96,48.24,47.77,48.11,4463300.0,37.9856,38.2074,37.8351,38.1044,4463300.0
2008-12-08 12:30:00,48.13,48.18,47.68,47.82,2853500.0,38.1202,38.1598,37.7638,37.8747,2853500.0
2008-12-08 13:00:00,47.82,48.06,47.71,47.81,4970200.0,37.8747,38.0648,37.7876,37.8668,4970200.0
2008-12-08 13:30:00,47.81,47.81,47.31,47.51,5983900.0,37.8668,37.8668,37.4708,37.6292,5983900.0
2008-12-08 14:00:00,47.51,48.06,47.44,47.94,5765300.0,37.6292,38.0648,37.5737,37.9698,5765300.0
2008-12-08 14:30:00,47.94,48.43,47.73,48.42,7501800.0,37.9698,38.3578,37.8034,38.3499,7501800.0
2008-12-08 15:00:00,48.43,48.57,48.21,48.44,7695100.0,38.3578,38.4687,38.1836,38.3658,7695100.0
2008-12-08 15:30:00,48.44,48.56,47.43,48.13,12211200.0,38.3658,38.4608,37.5658,38.1202,12211200.0
2008-12-09 09:30:00,47.69,48.01,47.46,47.62,5864900.0,37.7718,38.0252,37.5896,37.7163,5864900.0
2008-12-09 10:00:00,47.62,48.86,47.61,48.67,8407600.0,37.7163,38.6984,37.7084,38.5479,8407600.0
2008-12-09 10:30:00,48.67,49.38,48.66,49.24,6842300.0,38.5479,39.1103,38.54,38.9994,6842300.0
2008-12-09 11:00:00,49.24,49.41,48.3,48.3,3812100.0,38.9994,39.134,38.2549,38.2549,3812100.0
2008-12-09 11:30:00,48.3,48.67,48.28,48.49,3275800.0,38.2549,38.5479,38.239,38.4054,3275800.0
2008-12-09 12:00:00,48.49,48.79,48.08,48.31,4008600.0,38.4054,38.643,38.0806,38.2628,4008600.0
2008-12-09 12:30:00,48.3,48.59,47.83,47.86,5689400.0,38.2549,38.4846,37.8826,37.9064,5689400.0
2008-12-09 13:00:00,47.87,48.01,47.36,47.38,4169500.0,37.9143,38.0252,37.5104,37.5262,4169500.0
2008-12-09 13:30:00,47.37,47.75,47.12,47.39,3671000.0,37.5183,37.8193,37.3203,37.5341,3671000.0
2008-12-09 14:00:00,47.39,47.39,46.39,46.46,6021500.0,37.5341,37.5341,36.7421,36.7976,6021500.0
2008-12-09 14:30:00,46.47,47.53,46.28,47.49,8042500.0,36.8055,37.645,36.655,37.6133,8042500.0
2008-12-09 15:00:00,47.49,47.73,46.82,46.88,6181500.0,37.6133,37.8034,37.0827,37.1302,6181500.0
2008-12-09 15:30:00,46.88,47.31,46.57,46.66,8588200.0,37.1302,37.4708,36.8847,36.956,8588200.0
2008-12-09 16:00:00,46.67,47.1,46.63,46.99,2928800.0,36.9639,37.3045,36.9322,37.2173,2928800.0
2008-12-10 09:30:00,47.18,47.75,47.04,47.34,7677700.0,37.3678,37.8193,37.2569,37.4945,7677700.0
2008-12-10 10:00:00,47.37,48.35,47.34,48.18,6801900.0,37.5183,38.2945,37.4945,38.1598,6801900.0
2008-12-10 10:30:00,48.18,48.31,47.62,47.82,5699400.0,38.1598,38.2628,37.7163,37.8747,5699400.0
2008-12-10 11:00:00,47.82,48.17,47.75,47.96,3307800.0,37.8747,38.1519,37.8193,37.9856,3307800.0
2008-12-10 11:30:00,47.98,48.44,47.77,48.13,4028800.0,38.0014,38.3658,37.8351,38.1202,4028800.0
2008-12-10 12:00:00,48.15,48.34,47.59,47.72,4943300.0,38.1361,38.2866,37.6925,37.7955,4943300.0
2008-12-10 12:30:00,47.72,47.86,47.56,47.68,2742200.0,37.7955,37.9064,37.6688,37.7638,2742200.0
2008-12-10 13:00:00,47.68,48.08,47.61,47.78,2648200.0,37.7638,38.0806,37.7084,37.843,2648200.0
2008-12-10 13:30:00,47.79,47.9,47.15,47.32,3730400.0,37.851,37.9381,37.3441,37.4787,3730400.0
2008-12-10 14:00:00,47.31,47.45,46.83,47.0,5063700.0,37.4708,37.5817,37.0906,37.2253,5063700.0
2008-12-10 14:30:00,47.0,47.13,46.76,47.04,4762200.0,37.2253,37.3282,37.0352,37.2569,4762200.0
2008-12-10 15:00:00,47.04,47.59,46.84,47.54,6324300.0,37.2569,37.6925,37.0985,37.6529,6324300.0
2008-12-10 15:30:00,47.54,47.78,47.1,47.71,7653500.0,37.6529,37.843,37.3045,37.7876,7653500.0
2008-12-10 16:00:00,47.7,47.94,47.35,47.76,1357500.0,37.7797,37.9698,37.5025,37.8272,1357500.0
2008-12-11 09:30:00,47.25,47.56,46.87,47.49,5010100.0,37.4233,37.6688,37.1223,37.6133,5010100.0
2008-12-11 10:00:00,47.49,47.88,47.21,47.69,6449600.0,37.6133,37.9222,37.3916,37.7718,6449600.0
2008-12-11 10:30:00,47.68,47.91,47.42,47.55,3174700.0,37.7638,37.946,37.5579,37.6609,3174700.0
2008-12-11 11:00:00,47.56,47.72,47.2,47.24,2264500.0,37.6688,37.7955,37.3837,37.4153,2264500.0
2008-12-11 11:30:00,47.24,47.56,47.15,47.52,1744600.0,37.4153,37.6688,37.3441,37.6371,1744600.0
2008-12-11 12:00:00,47.53,47.73,47.45,47.56,3086300.0,37.645,37.8034,37.5817,37.6688,3086300.0
2008-12-11 12:30:00,47.56,47.87,47.55,47.78,2627400.0,37.6688,37.9143,37.6609,37.843,2627400.0
2008-12-11 13:00:00,47.78,47.83,47.25,47.35,3024400.0,37.843,37.8826,37.4233,37.5025,3024400.0
2008-12-11 13:30:00,47.35,47.48,47.09,47.12,2140100.0,37.5025,37.6054,37.2965,37.3203,2140100.0
2008-12-11 14:00:00,47.13,47.26,46.8,46.9,1846400.0,37.3282,37.4312,37.0668,37.146,1846400.0
2008-12-11 14:30:00,46.9,47.09,45.96,46.01,5448100.0,37.146,37.2965,36.4015,36.4411,5448100.0
2008-12-11 15:00:00,46.01,46.01,45.28,45.46,9939000.0,36.4411,36.4411,35.863,36.0055,9939000.0
2008-12-11 15:30:00,45.47,45.74,44.79,45.28,16471400.0,36.0135,36.2273,35.4749,35.863,16471400.0
2008-12-12 09:30:00,44.17,45.31,44.02,45.15,16755000.0,34.9838,35.8867,34.865,35.76,16755000.0
2008-12-12 10:00:00,45.15,45.53,44.72,45.12,8616600.0,35.76,36.061,35.4194,35.7362,8616600.0
2008-12-12 10:30:00,45.13,45.75,44.76,45.59,5863100.0,35.7442,36.2352,35.4511,36.1085,5863100.0
2008-12-12 11:00:00,45.57,45.91,45.25,45.27,5754300.0,36.0927,36.3619,35.8392,35.855,5754300.0
2008-12-12 11:30:00,45.27,45.62,45.11,45.42,3846900.0,35.855,36.1323,35.7283,35.9738,3846900.0
2008-12-12 12:00:00,45.45,45.92,45.45,45.78,2632500.0,35.9976,36.3699,35.9976,36.259,2632500.0
2008-12-12 12:30:00,45.78,46.77,45.66,46.57,5299300.0,36.259,37.0431,36.1639,36.8847,5299300.0
2008-12-12 13:00:00,46.57,46.71,46.06,46.28,4093400.0,36.8847,36.9956,36.4807,36.655,4093400.0
2008-12-12 13:30:00,46.29,46.38,45.4,45.71,4974300.0,36.6629,36.7342,35.958,36.2035,4974300.0
2008-12-12 14:00:00,45.71,46.31,45.53,45.87,4310000.0,36.2035,36.6788,36.061,36.3303,4310000.0
2008-12-12 14:30:00,45.87,46.73,45.5,46.59,6826100.0,36.3303,37.0114,36.0372,36.9005,6826100.0
2008-12-12 15:00:00,46.57,47.0,46.04,46.6,8061700.0,36.8847,37.2253,36.4649,36.9084,8061700.0
2008-12-12 15:30:00,46.62,46.99,45.24,46.88,8795800.0,36.9243,37.2173,35.8313,37.1302,8795800.0
2008-12-15 09:30:00,47.24,47.46,46.66,46.67,7894900.0,37.4153,37.5896,36.956,36.9639,7894900.0
2008-12-15 10:00:00,46.66,46.69,45.78,45.87,6970200.0,36.956,36.9797,36.259,36.3303,6970200.0
2008-12-15 10:30:00,45.87,46.06,45.25,45.29,7903600.0,36.3303,36.4807,35.8392,35.8709,7903600.0
2008-12-15 11:00:00,45.28,45.8,45.07,45.68,6385000.0,35.863,36.2748,35.6966,36.1798,6385000.0
2008-12-15 11:30:00,45.68,45.93,45.4,45.8,3963000.0,36.1798,36.3778,35.958,36.2748,3963000.0
2008-12-15 12:00:00,45.8,46.14,45.59,46.11,2337700.0,36.2748,36.5441,36.1085,36.5203,2337700.0
2008-12-15 12:30:00,46.11,46.11,45.67,45.82,1968800.0,36.5203,36.5203,36.1719,36.2907,1968800.0
2008-12-15 13:00:00,45.83,45.9,45.24,45.57,3544300.0,36.2986,36.354,35.8313,36.0927,3544300.0
2008-12-15 13:30:00,45.56,45.86,45.5,45.7,2744700.0,36.0847,36.3223,36.0372,36.1956,2744700.0
2008-12-15 14:00:00,45.7,45.93,45.51,45.52,2716100.0,36.1956,36.3778,36.0451,36.0531,2716100.0
2008-12-15 14:30:00,45.5,45.74,45.16,45.16,3219200.0,36.0372,36.2273,35.7679,35.7679,3219200.0
2008-12-15 15:00:00,45.17,45.3,44.62,44.78,7142900.0,35.7758,35.8788,35.3402,35.467,7142900.0
2008-12-15 15:30:00,44.78,45.75,44.64,45.36,12701800.0,35.467,36.2352,35.3561,35.9263,12701800.0
2008-12-16 09:30:00,46.26,46.57,46.1,46.23,7613700.0,36.6392,36.8847,36.5124,36.6154,7613700.0
2008-12-16 10:00:00,46.25,46.62,46.19,46.38,5668800.0,36.6312,36.9243,36.5837,36.7342,5668800.0
2008-12-16 10:30:00,46.39,46.53,46.31,46.47,3540500.0,36.7421,36.853,36.6788,36.8055,3540500.0
2008-12-16 11:00:00,46.47,46.75,46.45,46.67,3838500.0,36.8055,37.0272,36.7896,36.9639,3838500.0
2008-12-16 11:30:00,46.68,46.88,46.67,46.82,3458000.0,36.9718,37.1302,36.9639,37.0827,3458000.0
2008-12-16 12:00:00,46.81,46.84,46.72,46.77,2214700.0,37.0748,37.0985,37.0035,37.0431,2214700.0
2008-12-16 12:30:00,46.77,46.81,46.68,46.68,2266900.0,37.0431,37.0748,36.9718,36.9718,2266900.0
2008-12-16 13:00:00,46.68,46.82,46.63,46.71,2570600.0,36.9718,37.0827,36.9322,36.9956,2570600.0
2008-12-16 13:30:00,46.71,46.74,46.52,46.65,2271500.0,36.9956,37.0193,36.8451,36.948,2271500.0
2008-12-16 14:00:00,46.66,47.19,46.53,46.91,7597000.0,36.956,37.3757,36.853,37.154,7597000.0
2008-12-16 14:30:00,46.91,47.29,46.34,47.05,18279300.0,37.154,37.4549,36.7025,37.2649,18279300.0
2008-12-16 15:00:00,47.05,48.29,46.85,48.1,18995600.0,37.2649,38.247,37.1064,38.0965,18995600.0
2008-12-16 15:30:00,48.09,48.48,47.84,48.31,17814400.0,38.0886,38.3975,37.8906,38.2628,17814400.0
2008-12-16 16:00:00,48.25,48.51,48.2,48.29,5987200.0,38.2153,38.4212,38.1757,38.247,5987200.0
2008-12-17 09:30:00,47.97,48.59,47.57,48.46,10512000.0,37.9935,38.4846,37.6767,38.3816,10512000.0
2008-12-17 10:00:00,48.47,48.58,47.8,48.15,7770500.0,38.3895,38.4767,37.8589,38.1361,7770500.0
2008-12-17 10:30:00,48.15,48.41,48.02,48.26,4820700.0,38.1361,38.342,38.0331,38.2232,4820700.0
2008-12-17 11:00:00,48.26,48.41,48.02,48.08,3498100.0,38.2232,38.342,38.0331,38.0806,3498100.0
2008-12-17 11:30:00,48.07,48.21,48.0,48.21,2688500.0,38.0727,38.1836,38.0173,38.1836,2688500.0
2008-12-17 12:00:00,48.21,48.63,48.15,48.52,4733700.0,38.1836,38.5163,38.1361,38.4291,4733700.0
2008-12-17 12:30:00,48.52,48.79,48.35,48.66,4066400.0,38.4291,38.643,38.2945,38.54,4066400.0
2008-12-17 13:00:00,48.66,48.98,48.45,48.8,3225500.0,38.54,38.7935,38.3737,38.6509,3225500.0
2008-12-17 13:30:00,48.79,49.51,48.77,49.18,5172100.0,38.643,39.2132,38.6271,38.9519,5172100.0
2008-12-17 14:00:00,49.18,49.45,48.84,48.89,3968700.0,38.9519,39.1657,38.6826,38.7222,3968700.0
2008-12-17 14:30:00,48.88,49.01,48.37,48.81,7332000.0,38.7143,38.8172,38.3103,38.6588,7332000.0
2008-12-17 15:00:00,48.82,49.17,48.56,48.89,4629300.0,38.6667,38.9439,38.4608,38.7222,4629300.0
2008-12-17 15:30:00,48.9,49.07,48.4,48.82,6636100.0,38.7301,38.8647,38.3341,38.6667,6636100.0
2008-12-17 16:00:00,48.82,48.9,48.53,48.7,1727600.0,38.6667,38.7301,38.4371,38.5717,1727600.0
2008-12-18 09:30:00,48.8,48.96,48.1,48.42,5396700.0,38.6509,38.7776,38.0965,38.3499,5396700.0
2008-12-18 10:00:00,48.43,48.98,48.43,48.92,5278500.0,38.3578,38.7935,38.3578,38.7459,5278500.0
2008-12-18 10:30:00,48.92,49.66,48.9,49.49,10762700.0,38.7459,39.332,38.7301,39.1974,10762700.0
2008-12-18 11:00:00,49.5,49.63,48.98,49.11,4151300.0,39.2053,39.3083,38.7935,38.8964,4151300.0
2008-12-18 11:30:00,49.12,49.29,48.97,49.28,3908100.0,38.9043,39.039,38.7855,39.0311,3908100.0
2008-12-18 12:00:00,49.28,49.34,48.87,48.87,2800800.0,39.0311,39.0786,38.7063,38.7063,2800800.0
2008-12-18 12:30:00,48.87,49.05,48.73,48.85,1914600.0,38.7063,38.8489,38.5955,38.6905,1914600.0
2008-12-18 13:00:00,48.84,48.97,48.66,48.72,2269000.0,38.6826,38.7855,38.54,38.5875,2269000.0
2008-12-18 13:30:00,48.72,48.87,48.62,48.68,5858700.0,38.5875,38.7063,38.5083,38.5559,5858700.0
2008-12-18 14:00:00,48.67,48.8,47.98,48.34,4986700.0,38.5479,38.6509,38.0014,38.2866,4986700.0
2008-12-18 14:30:00,48.32,48.64,48.15,48.36,4277600.0,38.2707,38.5242,38.1361,38.3024,4277600.0
2008-12-18 15:00:00,48.37,48.38,47.32,47.51,8271100.0,38.3103,38.3182,37.4787,37.6292,8271100.0
2008-12-18 15:30:00,47.51,48.22,47.46,48.21,10738300.0,37.6292,38.1915,37.5896,38.1836,10738300.0
2008-12-19 09:30:00,49.0,49.54,48.94,49.23,9350700.0,38.8093,39.237,38.7618,38.9915,9350700.0
2008-12-19 10:00:00,49.22,49.91,49.21,49.9,9944300.0,38.9836,39.53,38.9756,39.5221,9944300.0
2008-12-19 10:30:00,49.91,50.01,49.55,49.6,7797300.0,39.53,39.6093,39.2449,39.2845,7797300.0
2008-12-19 11:00:00,49.61,49.66,49.1,49.23,7448800.0,39.2924,39.332,38.8885,38.9915,7448800.0
2008-12-19 11:30:00,49.24,49.38,48.75,48.82,5468400.0,38.9994,39.1103,38.6113,38.6667,5468400.0
2008-12-19 12:00:00,48.83,49.0,48.56,48.98,3457500.0,38.6747,38.8093,38.4608,38.7935,3457500.0
2008-12-19 12:30:00,48.99,49.16,48.87,49.05,3467400.0,38.8014,38.936,38.7063,38.8489,3467400.0
2008-12-19 13:00:00,49.05,49.45,49.01,49.31,2621400.0,38.8489,39.1657,38.8172,39.0548,2621400.0
2008-12-19 13:30:00,49.32,49.56,49.15,49.29,2649500.0,39.0628,39.2528,38.9281,39.039,2649500.0
2008-12-19 14:00:00,49.3,49.51,48.98,49.09,2384900.0,39.0469,39.2132,38.7935,38.8806,2384900.0
2008-12-19 14:30:00,49.09,49.37,48.95,49.1,2823600.0,38.8806,39.1024,38.7697,38.8885,2823600.0
2008-12-19 15:00:00,49.11,49.12,48.38,48.79,5848000.0,38.8964,38.9043,38.3182,38.643,5848000.0
2008-12-19 15:30:00,48.79,48.88,48.21,48.73,11609400.0,38.643,38.7143,38.1836,38.5955,11609400.0
2008-12-22 09:30:00,48.92,48.94,47.9,47.98,6560900.0,38.7459,38.7618,37.9381,38.0014,6560900.0
2008-12-22 10:00:00,47.98,47.98,47.62,47.81,5065700.0,38.0014,38.0014,37.7163,37.8668,5065700.0
2008-12-22 10:30:00,47.82,48.11,47.74,48.01,3162000.0,37.8747,38.1044,37.8114,38.0252,3162000.0
2008-12-22 11:00:00,48.01,48.1,47.5,47.65,2334000.0,38.0252,38.0965,37.6213,37.7401,2334000.0
2008-12-22 11:30:00,47.66,47.67,47.29,47.5,3928500.0,37.748,37.7559,37.4549,37.6213,3928500.0
2008-12-22 12:00:00,47.49,47.49,47.14,47.15,2249300.0,37.6133,37.6133,37.3361,37.3441,2249300.0
2008-12-22 12:30:00,47.16,47.33,47.09,47.21,2258500.0,37.352,37.4866,37.2965,37.3916,2258500.0
2008-12-22 13:00:00,47.21,47.35,47.08,47.27,1660600.0,37.3916,37.5025,37.2886,37.4391,1660600.0
2008-12-22 13:30:00,47.27,47.27,46.88,46.95,4103600.0,37.4391,37.4391,37.1302,37.1857,4103600.0
2008-12-22 14:00:00,46.95,47.11,46.56,46.65,5482800.0,37.1857,37.3124,36.8768,36.948,5482800.0
2008-12-22 14:30:00,46.65,46.87,46.19,46.32,6038400.0,36.948,37.1223,36.5837,36.6867,6038400.0
2008-12-22 15:00:00,46.32,46.51,46.12,46.25,10617200.0,36.6867,36.8372,36.5283,36.6312,10617200.0
2008-12-22 15:30:00,46.25,47.75,46.24,47.74,12611400.0,36.6312,37.8193,36.6233,37.8114,12611400.0
2008-12-23 09:30:00,47.73,48.0,47.36,47.89,5953200.0,38.0956,38.3111,37.8003,38.2233,5953200.0
2008-12-23 10:00:00,47.89,48.0,47.28,47.66,7266800.0,38.2233,38.3111,37.7364,38.0397,7266800.0
2008-12-23 10:30:00,47.65,47.78,47.22,47.24,4197000.0,38.0317,38.1355,37.6885,37.7045,4197000.0
2008-12-23 11:00:00,47.22,47.4,47.04,47.05,3485100.0,37.6885,37.8322,37.5449,37.5528,3485100.0
2008-12-23 11:30:00,47.06,47.27,46.93,46.95,4562700.0,37.5608,37.7284,37.4571,37.473,4562700.0
2008-12-23 12:00:00,46.94,47.01,46.7,46.77,3095600.0,37.465,37.5209,37.2735,37.3294,3095600.0
2008-12-23 12:30:00,46.77,46.78,46.43,46.64,4042900.0,37.3294,37.3373,37.058,37.2256,4042900.0
2008-12-23 13:00:00,46.64,46.76,46.5,46.65,2063800.0,37.2256,37.3214,37.1139,37.2336,2063800.0
2008-12-23 13:30:00,46.65,46.78,46.42,46.77,2544200.0,37.2336,37.3373,37.05,37.3294,2544200.0
2008-12-23 14:00:00,46.77,46.96,46.65,46.88,2672900.0,37.3294,37.481,37.2336,37.4171,2672900.0
2008-12-23 14:30:00,46.87,46.91,46.37,46.57,4654700.0,37.4092,37.4411,37.0101,37.1697,4654700.0
2008-12-23 15:00:00,46.56,46.96,46.34,46.7,5323300.0,37.1617,37.481,36.9861,37.2735,5323300.0
2008-12-23 15:30:00,46.71,46.96,46.47,46.5,6637200.0,37.2815,37.481,37.0899,37.1139,6637200.0
2008-12-23 16:00:00,46.5,47.32,46.3,46.52,1625000.0,37.1139,37.7683,36.9542,37.1298,1625000.0
2008-12-24 08:00:00,46.31,46.44,46.25,46.31,30900.0,36.9622,37.066,36.9143,36.9622,30900.0
2008-12-24 08:30:00,46.37,46.94,46.37,46.6,47300.0,37.0101,37.465,37.0101,37.1937,47300.0
2008-12-24 09:00:00,46.6,46.73,46.6,46.73,76600.0,37.1937,37.2974,37.1937,37.2974,76600.0
2008-12-24 09:30:00,46.73,46.83,46.25,46.32,3370800.0,37.2974,37.3772,36.9143,36.9702,3370800.0
2008-12-24 10:00:00,46.32,46.68,46.16,46.63,3262900.0,36.9702,37.2575,36.8425,37.2176,3262900.0
2008-12-24 10:30:00,46.63,46.83,46.57,46.72,2585900.0,37.2176,37.3772,37.1697,37.2894,2585900.0
2008-12-24 11:00:00,46.72,46.99,46.67,46.88,2002200.0,37.2894,37.5049,37.2495,37.4171,2002200.0
2008-12-24 11:30:00,46.88,47.11,46.78,46.96,2142500.0,37.4171,37.6007,37.3373,37.481,2142500.0
2008-12-24 12:00:00,46.96,47.07,46.89,46.99,1452000.0,37.481,37.5688,37.4251,37.5049,1452000.0
2008-12-24 12:30:00,46.99,47.01,46.75,46.78,2776400.0,37.5049,37.5209,37.3134,37.3373,2776400.0
2008-12-26 09:30:00,47.34,47.54,47.09,47.12,2597200.0,37.7843,37.9439,37.5848,37.6087,2597200.0
2008-12-26 10:00:00,47.12,47.25,47.1,47.14,1233800.0,37.6087,37.7125,37.5927,37.6247,1233800.0
2008-12-26 10:30:00,47.14,47.15,46.95,47.04,1027100.0,37.6247,37.6326,37.473,37.5449,1027100.0
2008-12-26 11:00:00,47.04,47.18,46.97,47.03,1163100.0,37.5449,37.6566,37.489,37.5369,1163100.0
2008-12-26 11:30:00,47.02,47.1,46.99,47.09,581800.0,37.5289,37.5927,37.5049,37.5848,581800.0
2008-12-26 12:00:00,47.09,47.12,47.01,47.01,640600.0,37.5848,37.6087,37.5209,37.5209,640600.0
2008-12-26 12:30:00,47.01,47.04,46.73,46.78,1126700.0,37.5209,37.5449,37.2974,37.3373,1126700.0
2008-12-26 13:00:00,46.78,46.84,46.73,46.8,559100.0,37.3373,37.3852,37.2974,37.3533,559100.0
2008-12-26 13:30:00,46.8,47.01,46.79,46.95,1987300.0,37.3533,37.5209,37.3453,37.473,1987300.0
2008-12-26 14:00:00,46.95,47.34,46.95,47.34,1598500.0,37.473,37.7843,37.473,37.7843,1598500.0
2008-12-26 14:30:00,47.34,47.48,47.24,47.41,2069700.0,37.7843,37.896,37.7045,37.8402,2069700.0
2008-12-26 15:00:00,47.41,47.53,47.32,47.51,2245200.0,37.8402,37.9359,37.7683,37.92,2245200.0
2008-12-26 15:30:00,47.5,47.67,47.28,47.6,5043600.0,37.912,38.0477,37.7364,37.9918,5043600.0
2008-12-29 09:30:00,47.36,47.58,46.97,47.05,3302000.0,37.8003,37.9759,37.489,37.5528,3302000.0
2008-12-29 10:00:00,47.06,47.06,46.44,46.55,3721100.0,37.5608,37.5608,37.066,37.1538,3721100.0
2008-12-29 10:30:00,46.54,46.58,46.38,46.49,1965100.0,37.1458,37.1777,37.0181,37.1059,1965100.0
2008-12-29 11:00:00,46.49,46.56,46.27,46.32,2356800.0,37.1059,37.1617,36.9303,36.9702,2356800.0
2008-12-29 11:30:00,46.32,46.43,46.29,46.33,2487800.0,36.9702,37.058,36.9462,36.9782,2487800.0
2008-12-29 12:00:00,46.33,46.44,46.25,46.33,1087500.0,36.9782,37.066,36.9143,36.9782,1087500.0
2008-12-29 12:30:00,46.33,46.35,46.12,46.13,1987900.0,36.9782,36.9941,36.8106,36.8185,1987900.0
2008-12-29 13:00:00,46.12,46.15,45.99,46.07,2118800.0,36.8106,36.8345,36.7068,36.7707,2118800.0
2008-12-29 13:30:00,46.06,46.25,46.06,46.22,1415000.0,36.7627,36.9143,36.7627,36.8904,1415000.0
2008-12-29 14:00:00,46.21,46.21,45.91,46.07,2464400.0,36.8824,36.8824,36.6429,36.7707,2464400.0
2008-12-29 14:30:00,46.08,46.3,46.02,46.21,1767700.0,36.7786,36.9542,36.7307,36.8824,1767700.0
2008-12-29 15:00:00,46.22,46.6,46.16,46.2,3527800.0,36.8904,37.1937,36.8425,36.8744,3527800.0
2008-12-29 15:30:00,46.19,46.62,46.18,46.6,5739000.0,36.8664,37.2096,36.8584,37.1937,5739000.0
2008-12-30 09:30:00,47.05,47.29,46.89,46.99,3713300.0,37.5528,37.7444,37.4251,37.5049,3713300.0
2008-12-30 10:00:00,46.99,47.31,46.77,47.3,2906100.0,37.5049,37.7604,37.3294,37.7524,2906100.0
2008-12-30 10:30:00,47.3,47.43,47.14,47.17,1755100.0,37.7524,37.8561,37.6247,37.6486,1755100.0
2008-12-30 11:00:00,47.18,47.35,47.16,47.31,2407600.0,37.6566,37.7923,37.6406,37.7604,2407600.0
2008-12-30 11:30:00,47.32,47.5,47.16,47.43,2402000.0,37.7683,37.912,37.6406,37.8561,2402000.0
2008-12-30 12:00:00,47.42,47.48,47.27,47.32,1374100.0,37.8481,37.896,37.7284,37.7683,1374100.0
2008-12-30 12:30:00,47.31,47.37,47.06,47.25,2696100.0,37.7604,37.8082,37.5608,37.7125,2696100.0
2008-12-30 13:00:00,47.26,47.27,47.09,47.23,1397500.0,37.7204,37.7284,37.5848,37.6965,1397500.0
2008-12-30 13:30:00,47.24,47.32,47.12,47.15,843300.0,37.7045,37.7683,37.6087,37.6326,843300.0
2008-12-30 14:00:00,47.15,47.41,47.1,47.4,1505700.0,37.6326,37.8402,37.5927,37.8322,1505700.0
2008-12-30 14:30:00,47.41,47.46,47.31,47.37,1625800.0,37.8402,37.8801,37.7604,37.8082,1625800.0
2008-12-30 15:00:00,47.37,47.57,47.27,47.53,2324400.0,37.8082,37.9679,37.7284,37.9359,2324400.0
2008-12-30 15:30:00,47.53,48.2,47.48,48.08,8412200.0,37.9359,38.4707,37.896,38.3749,8412200.0
2008-12-30 16:00:00,48.07,48.51,48.03,48.4,2924700.0,38.3669,38.7181,38.335,38.6303,2924700.0
2008-12-31 09:30:00,48.22,48.9,48.14,48.89,7684300.0,38.4867,39.0294,38.4228,39.0214,7684300.0
2008-12-31 10:00:00,48.89,49.05,48.83,49.0,3303600.0,39.0214,39.1491,38.9735,39.1092,3303600.0
2008-12-31 10:30:00,49.0,49.01,48.64,48.91,2640600.0,39.1092,39.1172,38.8219,39.0374,2640600.0
2008-12-31 11:00:00,48.92,49.16,48.89,49.15,2231500.0,39.0454,39.2369,39.0214,39.2289,2231500.0
2008-12-31 11:30:00,49.16,49.23,48.84,48.96,1927900.0,39.2369,39.2928,38.9815,39.0773,1927900.0
2008-12-31 12:00:00,48.95,49.02,48.76,48.87,1737700.0,39.0693,39.1252,38.9177,39.0055,1737700.0
2008-12-31 12:30:00,48.87,49.17,48.85,49.06,1819500.0,39.0055,39.2449,38.9895,39.1571,1819500.0
2008-12-31 13:00:00,49.05,49.14,48.75,48.84,2325200.0,39.1491,39.221,38.9097,38.9815,2325200.0
2008-12-31 13:30:00,48.85,49.22,48.82,49.13,1926600.0,38.9895,39.2848,38.9656,39.213,1926600.0
2008-12-31 14:00:00,49.14,49.34,49.11,49.33,4718900.0,39.221,39.3806,39.197,39.3726,4718900.0
2008-12-31 14:30:00,49.33,49.57,49.18,49.57,5089800.0,39.3726,39.5642,39.2529,39.5642,5089800.0
2008-12-31 15:00:00,49.57,50.05,49.52,49.99,10962800.0,39.5642,39.9473,39.5243,39.8994,10962800.0
2008-12-31 15:30:00,50.0,50.32,49.34,49.43,19969700.0,39.9074,40.1628,39.3806,39.4524,19969700.0
2009-01-02 09:30:00,49.75,50.05,49.22,49.37,5730500.0,39.7078,39.9473,39.2848,39.4045,5730500.0
2009-01-02 10:00:00,49.36,49.98,49.24,49.94,4788100.0,39.3966,39.8914,39.3008,39.8595,4788100.0
2009-01-02 10:30:00,49.95,50.45,49.9,50.39,5208300.0,39.8675,40.2665,39.8276,40.2186,5208300.0
2009-01-02 11:00:00,50.4,50.46,50.12,50.3,3217700.0,40.2266,40.2745,40.0031,40.1468,3217700.0
2009-01-02 11:30:00,50.3,50.36,50.11,50.14,2384500.0,40.1468,40.1947,39.9952,40.0191,2384500.0
2009-01-02 12:00:00,50.15,50.3,50.13,50.25,1391500.0,40.0271,40.1468,40.0111,40.1069,1391500.0
2009-01-02 12:30:00,50.25,50.48,50.25,50.33,1641000.0,40.1069,40.2905,40.1069,40.1708,1641000.0
2009-01-02 13:00:00,50.33,50.56,50.31,50.54,2393500.0,40.1708,40.3543,40.1548,40.3384,2393500.0
2009-01-02 13:30:00,50.54,50.58,50.35,50.43,1829200.0,40.3384,40.3703,40.1867,40.2506,1829200.0
2009-01-02 14:00:00,50.43,50.48,50.19,50.45,2889700.0,40.2506,40.2905,40.059,40.2665,2889700.0
2009-01-02 14:30:00,50.45,50.59,50.35,50.49,2467100.0,40.2665,40.3783,40.1867,40.2985,2467100.0
2009-01-02 15:00:00,50.5,50.65,50.46,50.62,3297100.0,40.3064,40.4262,40.2745,40.4022,3297100.0
2009-01-02 15:30:00,50.63,50.72,49.8,50.19,9350100.0,40.4102,40.482,39.7477,40.059,9350100.0
2009-01-05 09:30:00,50.49,50.55,49.39,49.56,7909600.0,40.2985,40.3464,39.4205,39.5562,7909600.0
2009-01-05 10:00:00,49.56,50.08,49.43,50.06,3904800.0,39.5562,39.9712,39.4524,39.9553,3904800.0
2009-01-05 10:30:00,50.06,50.4,50.0,50.12,4154800.0,39.9553,40.2266,39.9074,40.0031,4154800.0
2009-01-05 11:00:00,50.13,50.23,49.96,50.07,1916800.0,40.0111,40.0909,39.8754,39.9632,1916800.0
2009-01-05 11:30:00,50.06,50.29,50.03,50.07,2321300.0,39.9553,40.1388,39.9313,39.9632,2321300.0
2009-01-05 12:00:00,50.07,50.57,50.02,50.35,3142200.0,39.9632,40.3623,39.9233,40.1867,3142200.0
2009-01-05 12:30:00,50.35,50.44,50.2,50.38,1696300.0,40.1867,40.2586,40.067,40.2107,1696300.0
2009-01-05 13:00:00,50.38,50.54,50.27,50.46,1869300.0,40.2107,40.3384,40.1229,40.2745,1869300.0
2009-01-05 13:30:00,50.46,50.66,50.27,50.61,4025800.0,40.2745,40.4341,40.1229,40.3942,4025800.0
2009-01-05 14:00:00,50.62,50.8,50.4,50.41,3980700.0,40.4022,40.5459,40.2266,40.2346,3980700.0
2009-01-05 14:30:00,50.41,50.46,50.0,50.19,4348900.0,40.2346,40.2745,39.9074,40.059,4348900.0
2009-01-05 15:00:00,50.19,50.41,49.85,49.94,3743100.0,40.059,40.2346,39.7876,39.8595,3743100.0
2009-01-05 15:30:00,49.94,50.45,49.84,50.42,7683800.0,39.8595,40.2665,39.7797,40.2426,7683800.0
2009-01-06 09:30:00,50.82,51.36,50.8,51.3,6913100.0,40.5619,40.9928,40.5459,40.945,6913100.0
2009-01-06 10:00:00,51.3,51.45,50.51,50.57,8371800.0,40.945,41.0647,40.3144,40.3623,8371800.0
2009-01-06 10:30:00,50.58,50.98,50.58,50.86,4854000.0,40.3703,40.6896,40.3703,40.5938,4854000.0
2009-01-06 11:00:00,50.86,50.92,50.62,50.79,2688100.0,40.5938,40.6417,40.4022,40.5379,2688100.0
2009-01-06 11:30:00,50.79,51.06,50.79,50.91,2069100.0,40.5379,40.7534,40.5379,40.6337,2069100.0
2009-01-06 12:00:00,50.92,51.16,50.88,51.05,1972200.0,40.6417,40.8332,40.6097,40.7454,1972200.0
2009-01-06 12:30:00,51.05,51.27,50.38,51.19,4027100.0,40.7454,40.921,40.2107,40.8572,4027100.0
2009-01-06 13:00:00,51.2,51.22,50.83,50.93,1979600.0,40.8651,40.8811,40.5698,40.6496,1979600.0
2009-01-06 13:30:00,50.93,51.21,50.82,51.05,2724700.0,40.6496,40.8731,40.5619,40.7454,2724700.0
2009-01-06 14:00:00,51.06,51.41,50.89,51.33,5040800.0,40.7534,41.0328,40.6177,40.9689,5040800.0
2009-01-06 14:30:00,51.33,51.91,51.32,51.8,6387100.0,40.9689,41.4318,40.9609,41.344,6387100.0
2009-01-06 15:00:00,51.81,51.85,51.04,51.19,4971800.0,41.352,41.3839,40.7374,40.8572,4971800.0
2009-01-06 15:30:00,51.18,51.43,51.06,51.22,6758800.0,40.8492,41.0487,40.7534,40.8811,6758800.0
2009-01-06 16:00:00,51.27,51.42,51.07,51.1,1451600.0,40.921,41.0407,40.7614,40.7853,1451600.0
2009-01-07 09:30:00,50.27,50.46,50.0,50.27,5888100.0,40.1229,40.2745,39.9074,40.1229,5888100.0
2009-01-07 10:00:00,50.27,50.39,49.8,49.98,5277400.0,40.1229,40.2186,39.7477,39.8914,5277400.0
2009-01-07 10:30:00,49.97,49.97,49.57,49.83,5169700.0,39.8834,39.8834,39.5642,39.7717,5169700.0
2009-01-07 11:00:00,49.8,50.1,49.71,50.08,3138100.0,39.7477,39.9872,39.6759,39.9712,3138100.0
2009-01-07 11:30:00,50.07,50.51,50.07,50.37,3843900.0,39.9632,40.3144,39.9632,40.2027,3843900.0
2009-01-07 12:00:00,50.38,50.42,50.12,50.18,2654100.0,40.2107,40.2426,40.0031,40.051,2654100.0
2009-01-07 12:30:00,50.17,50.32,49.99,50.01,1543700.0,40.0431,40.1628,39.8994,39.9154,1543700.0
2009-01-07 13:00:00,50.0,50.31,49.99,50.25,2798900.0,39.9074,40.1548,39.8994,40.1069,2798900.0
2009-01-07 13:30:00,50.24,50.3,49.72,49.78,3910900.0,40.0989,40.1468,39.6839,39.7318,3910900.0
2009-01-07 14:00:00,49.77,49.83,49.37,49.5,3671300.0,39.7238,39.7717,39.4045,39.5083,3671300.0
2009-01-07 14:30:00,49.5,49.53,49.16,49.32,5255000.0,39.5083,39.5322,39.2369,39.3646,5255000.0
2009-01-07 15:00:00,49.33,51.35,49.03,49.47,5429800.0,39.3726,40.9849,39.1332,39.4844,5429800.0
2009-01-07 15:30:00,49.48,49.74,49.35,49.65,11254300.0,39.4923,39.6999,39.3886,39.628,11254300.0
2009-01-08 09:30:00,49.37,49.7,49.19,49.35,6619000.0,39.4045,39.6679,39.2609,39.3886,6619000.0
2009-01-08 10:00:00,49.35,49.54,49.17,49.47,4306300.0,39.3886,39.5402,39.2449,39.4844,4306300.0
2009-01-08 10:30:00,49.47,49.96,49.36,49.87,5939300.0,39.4844,39.8754,39.3966,39.8036,5939300.0
2009-01-08 11:00:00,49.88,50.15,49.68,49.68,4115800.0,39.8116,40.0271,39.652,39.652,4115800.0
2009-01-08 11:30:00,49.68,49.84,49.48,49.55,2924200.0,39.652,39.7797,39.4923,39.5482,2924200.0
2009-01-08 12:00:00,49.56,49.81,49.52,49.66,1527100.0,39.5562,39.7557,39.5243,39.636,1527100.0
2009-01-08 12:30:00,49.65,49.78,49.43,49.53,1891300.0,39.628,39.7318,39.4524,39.5322,1891300.0
2009-01-08 13:00:00,49.53,49.55,49.27,49.33,2355200.0,39.5322,39.5482,39.3247,39.3726,2355200.0
2009-01-08 13:30:00,49.33,49.57,49.28,49.52,2260300.0,39.3726,39.5642,39.3327,39.5243,2260300.0
2009-01-08 14:00:00,49.51,49.69,49.44,49.45,2864100.0,39.5163,39.6599,39.4604,39.4684,2864100.0
2009-01-08 14:30:00,49.45,49.98,49.36,49.87,3726900.0,39.4684,39.8914,39.3966,39.8036,3726900.0
2009-01-08 15:00:00,49.87,50.03,49.66,49.79,3470500.0,39.8036,39.9313,39.636,39.7398,3470500.0
2009-01-08 15:30:00,49.79,50.14,49.63,50.13,6965300.0,39.7398,40.0191,39.6121,40.0111,6965300.0
2009-01-09 09:30:00,50.11,50.19,48.41,48.65,9309100.0,39.9952,40.059,38.6383,38.8299,9309100.0
2009-01-09 10:00:00,48.65,48.96,48.5,48.56,6329600.0,38.8299,39.0773,38.7101,38.758,6329600.0
2009-01-09 10:30:00,48.55,48.64,48.29,48.51,5082100.0,38.7501,38.8219,38.5425,38.7181,5082100.0
2009-01-09 11:00:00,48.51,48.85,48.42,48.73,3349500.0,38.7181,38.9895,38.6463,38.8937,3349500.0
2009-01-09 11:30:00,48.73,48.79,48.55,48.72,2322200.0,38.8937,38.9416,38.7501,38.8857,2322200.0
2009-01-09 12:00:00,48.72,49.12,48.67,48.84,2490700.0,38.8857,39.205,38.8458,38.9815,2490700.0
2009-01-09 12:30:00,48.84,48.97,48.69,48.73,2770800.0,38.9815,39.0853,38.8618,38.8937,2770800.0
2009-01-09 13:00:00,48.73,48.91,48.45,48.57,3896100.0,38.8937,39.0374,38.6702,38.766,3896100.0
2009-01-09 13:30:00,48.57,48.66,48.41,48.5,2607900.0,38.766,38.8379,38.6383,38.7101,2607900.0
2009-01-09 14:00:00,48.5,48.8,48.48,48.64,3617300.0,38.7101,38.9496,38.6942,38.8219,3617300.0
2009-01-09 14:30:00,48.64,48.83,48.54,48.69,4749600.0,38.8219,38.9735,38.7421,38.8618,4749600.0
2009-01-09 15:00:00,48.68,48.77,48.1,48.34,7080800.0,38.8538,38.9256,38.3909,38.5824,7080800.0
2009-01-09 15:30:00,48.36,48.51,47.92,48.0,12458500.0,38.5984,38.7181,38.2472,38.3111,12458500.0
2009-01-12 09:30:00,47.93,48.11,47.3,47.64,6504000.0,38.2552,38.3989,37.7524,38.0237,6504000.0
2009-01-12 10:00:00,47.63,47.68,47.36,47.56,4932500.0,38.0158,38.0557,37.8003,37.9599,4932500.0
2009-01-12 10:30:00,47.56,47.73,47.5,47.63,2070600.0,37.9599,38.0956,37.912,38.0158,2070600.0
2009-01-12 11:00:00,47.63,47.7,47.45,47.49,2373500.0,38.0158,38.0716,37.8721,37.904,2373500.0
2009-01-12 11:30:00,47.49,47.51,47.27,47.29,3071600.0,37.904,37.92,37.7284,37.7444,3071600.0
2009-01-12 12:00:00,47.29,47.47,47.2,47.42,1887600.0,37.7444,37.8881,37.6726,37.8481,1887600.0
2009-01-12 12:30:00,47.42,47.53,47.3,47.32,1286600.0,37.8481,37.9359,37.7524,37.7683,1286600.0
2009-01-12 13:00:00,47.33,47.5,47.31,47.39,1446900.0,37.7763,37.912,37.7604,37.8242,1446900.0
2009-01-12 13:30:00,47.38,47.55,47.33,47.39,1188800.0,37.8162,37.9519,37.7763,37.8242,1188800.0
2009-01-12 14:00:00,47.38,47.38,47.1,47.14,2178600.0,37.8162,37.8162,37.5927,37.6247,2178600.0
2009-01-12 14:30:00,47.14,47.15,46.57,46.71,6697800.0,37.6247,37.6326,37.1697,37.2815,6697800.0
2009-01-12 15:00:00,46.71,46.95,46.5,46.74,4258900.0,37.2815,37.473,37.1139,37.3054,4258900.0
2009-01-12 15:30:00,46.74,47.04,46.57,46.76,9326700.0,37.3054,37.5449,37.1697,37.3214,9326700.0
2009-01-13 09:30:00,46.62,47.39,46.41,47.19,6631000.0,37.2096,37.8242,37.042,37.6646,6631000.0
2009-01-13 10:00:00,47.19,47.43,47.07,47.1,4240000.0,37.6646,37.8561,37.5688,37.5927,4240000.0
2009-01-13 10:30:00,47.09,47.59,46.86,47.46,3492200.0,37.5848,37.9838,37.4012,37.8801,3492200.0
2009-01-13 11:00:00,47.46,47.61,47.17,47.42,3106500.0,37.8801,37.9998,37.6486,37.8481,3106500.0
2009-01-13 11:30:00,47.42,47.56,47.3,47.52,3128400.0,37.8481,37.9599,37.7524,37.928,3128400.0
2009-01-13 12:00:00,47.52,47.59,47.39,47.44,1701800.0,37.928,37.9838,37.8242,37.8641,1701800.0
2009-01-13 12:30:00,47.45,47.61,47.31,47.31,1953100.0,37.8721,37.9998,37.7604,37.7604,1953100.0
2009-01-13 13:00:00,47.31,47.37,47.04,47.09,3222300.0,37.7604,37.8082,37.5449,37.5848,3222300.0
2009-01-13 13:30:00,47.09,47.17,46.72,46.73,2880500.0,37.5848,37.6486,37.2894,37.2974,2880500.0
2009-01-13 14:00:00,46.73,47.01,46.63,46.74,2646100.0,37.2974,37.5209,37.2176,37.3054,2646100.0
2009-01-13 14:30:00,46.75,47.3,46.74,47.08,5155800.0,37.3134,37.7524,37.3054,37.5768,5155800.0
2009-01-13 15:00:00,47.08,47.16,46.73,47.07,6703100.0,37.5768,37.6406,37.2974,37.5688,6703100.0
2009-01-13 15:30:00,47.07,47.37,46.79,47.31,8451900.0,37.5688,37.8082,37.3453,37.7604,8451900.0
2009-01-13 16:00:00,47.31,47.41,47.27,47.32,1043900.0,37.7604,37.8402,37.7284,37.7683,1043900.0
2009-01-14 09:30:00,46.32,46.67,46.0,46.18,5430600.0,36.9702,37.2495,36.7148,36.8584,5430600.0
2009-01-14 10:00:00,46.18,46.32,45.79,45.88,6365700.0,36.8584,36.9702,36.5472,36.619,6365700.0
2009-01-14 10:30:00,45.87,45.87,45.23,45.41,9025800.0,36.611,36.611,36.1002,36.2439,9025800.0
2009-01-14 11:00:00,45.4,45.71,45.22,45.64,4518500.0,36.2359,36.4833,36.0922,36.4274,4518500.0
2009-01-14 11:30:00,45.64,45.93,45.57,45.8,1920100.0,36.4274,36.6589,36.3716,36.5552,1920100.0
2009-01-14 12:00:00,45.81,45.83,45.54,45.61,2095000.0,36.5631,36.5791,36.3476,36.4035,2095000.0
2009-01-14 12:30:00,45.61,45.76,45.43,45.73,2136400.0,36.4035,36.5232,36.2598,36.4993,2136400.0
2009-01-14 13:00:00,45.73,45.79,45.38,45.42,1377100.0,36.4993,36.5472,36.2199,36.2519,1377100.0
2009-01-14 13:30:00,45.43,45.59,45.36,45.47,1628300.0,36.2598,36.3875,36.204,36.2918,1628300.0
2009-01-14 14:00:00,45.46,45.76,45.33,45.56,3181300.0,36.2838,36.5232,36.18,36.3636,3181300.0
2009-01-14 14:30:00,45.55,45.85,45.53,45.63,4574900.0,36.3556,36.5951,36.3397,36.4195,4574900.0
2009-01-14 15:00:00,45.62,45.63,45.14,45.19,6820600.0,36.4115,36.4195,36.0284,36.0683,6820600.0
2009-01-14 15:30:00,45.19,45.62,45.12,45.27,10423100.0,36.0683,36.4115,36.0124,36.1321,10423100.0
2009-01-15 09:30:00,45.31,45.44,44.7,44.83,6059800.0,36.1641,36.2678,35.6772,35.7809,6059800.0
2009-01-15 10:00:00,44.83,44.94,44.08,44.16,9607200.0,35.7809,35.8687,35.1823,35.2462,9607200.0
2009-01-15 10:30:00,44.16,44.37,43.85,44.3,7436800.0,35.2462,35.4138,34.9988,35.3579,7436800.0
2009-01-15 11:00:00,44.3,45.2,44.22,44.37,3722400.0,35.3579,36.0763,35.2941,35.4138,3722400.0
2009-01-15 11:30:00,44.36,44.43,44.07,44.09,3989900.0,35.4058,35.4617,35.1744,35.1903,3989900.0
2009-01-15 12:00:00,44.09,44.19,43.81,43.83,4578700.0,35.1903,35.2701,34.9668,34.9828,4578700.0
2009-01-15 12:30:00,43.84,44.02,43.81,44.02,4649800.0,34.9908,35.1344,34.9668,35.1344,4649800.0
2009-01-15 13:00:00,44.02,44.2,43.93,44.17,4736900.0,35.1344,35.2781,35.0626,35.2542,4736900.0
2009-01-15 13:30:00,44.17,45.2,44.16,45.17,5743700.0,35.2542,36.0763,35.2462,36.0523,5743700.0
2009-01-15 14:00:00,45.17,45.83,45.12,45.74,7209200.0,36.0523,36.5791,36.0124,36.5073,7209200.0
2009-01-15 14:30:00,45.74,46.52,45.68,46.05,10219500.0,36.5073,37.1298,36.4594,36.7547,10219500.0
2009-01-15 15:00:00,46.05,46.4,45.77,45.87,6963300.0,36.7547,37.034,36.5312,36.611,6963300.0
2009-01-15 15:30:00,45.86,46.19,45.34,46.02,10385500.0,36.603,36.8664,36.188,36.7307,10385500.0
2009-01-16 09:30:00,46.98,47.07,46.19,46.42,7412400.0,37.497,37.5688,36.8664,37.05,7412400.0
2009-01-16 10:00:00,46.41,46.74,46.16,46.51,3825400.0,37.042,37.3054,36.8425,37.1218,3825400.0
2009-01-16 10:30:00,46.5,46.7,46.2,46.29,3702600.0,37.1139,37.2735,36.8744,36.9462,3702600.0
2009-01-16 11:00:00,46.29,46.37,46.08,46.25,3367900.0,36.9462,37.0101,36.7786,36.9143,3367900.0
2009-01-16 11:30:00,46.26,46.31,45.57,45.69,3813600.0,36.9223,36.9622,36.3716,36.4674,3813600.0
2009-01-16 12:00:00,45.69,45.73,45.02,45.13,5911800.0,36.4674,36.4993,35.9326,36.0204,5911800.0
2009-01-16 12:30:00,45.13,45.5,44.97,45.47,4733800.0,36.0204,36.3157,35.8927,36.2918,4733800.0
2009-01-16 13:00:00,45.47,45.72,45.22,45.42,3961100.0,36.2918,36.4913,36.0922,36.2519,3961100.0
2009-01-16 13:30:00,45.41,45.98,45.41,45.93,4173000.0,36.2439,36.6988,36.2439,36.6589,4173000.0
2009-01-16 14:00:00,45.94,46.23,45.8,46.0,3588400.0,36.6669,36.8984,36.5552,36.7148,3588400.0
2009-01-16 14:30:00,46.0,46.21,45.72,46.19,4841800.0,36.7148,36.8824,36.4913,36.8664,4841800.0
2009-01-16 15:00:00,46.19,46.62,45.99,46.18,7390400.0,36.8664,37.2096,36.7068,36.8584,7390400.0
2009-01-16 15:30:00,46.18,46.55,46.14,46.48,9752000.0,36.8584,37.1538,36.8265,37.0979,9752000.0
2009-01-20 09:30:00,45.87,46.25,44.61,44.88,12451600.0,36.611,36.9143,35.6054,35.8209,12451600.0
2009-01-20 10:00:00,44.91,45.31,44.47,45.26,4659800.0,35.8448,36.1641,35.4936,36.1242,4659800.0
2009-01-20 10:30:00,45.27,45.33,44.71,44.8,3854200.0,36.1321,36.18,35.6852,35.757,3854200.0
2009-01-20 11:00:00,44.79,44.95,44.6,44.71,3730800.0,35.749,35.8767,35.5974,35.6852,3730800.0
2009-01-20 11:30:00,44.71,45.16,44.7,44.76,2637200.0,35.6852,36.0443,35.6772,35.7251,2637200.0
2009-01-20 12:00:00,44.76,45.13,44.52,44.6,3358900.0,35.7251,36.0204,35.5335,35.5974,3358900.0
2009-01-20 12:30:00,44.6,44.92,44.55,44.62,4582500.0,35.5974,35.8528,35.5575,35.6133,4582500.0
2009-01-20 13:00:00,44.61,44.85,44.33,44.64,4759300.0,35.6054,35.7969,35.3819,35.6293,4759300.0
2009-01-20 13:30:00,44.62,44.66,44.31,44.36,3934400.0,35.6133,35.6453,35.3659,35.4058,3934400.0
2009-01-20 14:00:00,44.36,45.61,43.94,44.22,4399700.0,35.4058,36.4035,35.0706,35.2941,4399700.0
2009-01-20 14:30:00,44.22,44.34,43.87,44.07,3630900.0,35.2941,35.3899,35.0147,35.1744,3630900.0
2009-01-20 15:00:00,44.06,44.06,43.54,43.82,5889300.0,35.1664,35.1664,34.7513,34.9748,5889300.0
2009-01-20 15:30:00,43.83,44.16,43.31,43.31,13408000.0,34.9828,35.2462,34.5678,34.5678,13408000.0
2009-01-20 16:00:00,43.32,43.5,42.81,43.5,2244300.0,34.5757,34.7194,34.1687,34.7194,2244300.0
2009-01-21 09:30:00,44.0,44.16,43.44,44.0,5418200.0,35.1185,35.2462,34.6715,35.1185,5418200.0
2009-01-21 10:00:00,44.0,44.07,43.55,43.67,5920300.0,35.1185,35.1744,34.7593,34.8551,5920300.0
2009-01-21 10:30:00,43.67,43.74,43.05,43.05,5614000.0,34.8551,34.911,34.3602,34.3602,5614000.0
2009-01-21 11:00:00,43.04,43.54,43.04,43.52,3173900.0,34.3523,34.7513,34.3523,34.7354,3173900.0
2009-01-21 11:30:00,43.53,43.85,43.49,43.59,3327300.0,34.7434,34.9988,34.7114,34.7912,3327300.0
2009-01-21 12:00:00,43.6,43.97,43.51,43.68,2141500.0,34.7992,35.0945,34.7274,34.8631,2141500.0
2009-01-21 12:30:00,43.66,43.96,43.64,43.92,1666600.0,34.8471,35.0866,34.8312,35.0546,1666600.0
2009-01-21 13:00:00,43.92,44.05,43.58,43.62,2524600.0,35.0546,35.1584,34.7833,34.8152,2524600.0
2009-01-21 13:30:00,43.62,44.08,43.55,44.06,2395000.0,34.8152,35.1823,34.7593,35.1664,2395000.0
2009-01-21 14:00:00,44.07,44.3,43.89,44.26,3392700.0,35.1744,35.3579,35.0307,35.326,3392700.0
2009-01-21 14:30:00,44.27,44.75,44.26,44.71,5600800.0,35.334,35.7171,35.326,35.6852,5600800.0
2009-01-21 15:00:00,44.71,45.07,43.29,44.87,9021300.0,35.6852,35.9725,34.5518,35.8129,9021300.0
2009-01-21 15:30:00,44.86,45.69,44.8,45.5,10716500.0,35.8049,36.4674,35.757,36.3157,10716500.0
2009-01-22 09:30:00,44.53,44.85,44.03,44.45,9020300.0,35.5415,35.7969,35.1424,35.4777,9020300.0
2009-01-22 10:00:00,44.41,44.74,44.26,44.33,5278500.0,35.4457,35.7091,35.326,35.3819,5278500.0
2009-01-22 10:30:00,44.33,44.37,44.01,44.17,4605000.0,35.3819,35.4138,35.1265,35.2542,4605000.0
2009-01-22 11:00:00,44.16,44.16,43.77,43.79,4973000.0,35.2462,35.2462,34.9349,34.9509,4973000.0
2009-01-22 11:30:00,43.78,43.8,43.37,43.44,4051400.0,34.9429,34.9589,34.6157,34.6715,4051400.0
2009-01-22 12:00:00,43.44,43.75,43.4,43.75,2850400.0,34.6715,34.9189,34.6396,34.9189,2850400.0
2009-01-22 12:30:00,43.75,44.16,43.67,43.98,3178600.0,34.9189,35.2462,34.8551,35.1025,3178600.0
2009-01-22 13:00:00,43.99,44.31,43.82,43.98,3514100.0,35.1105,35.3659,34.9748,35.1025,3514100.0
2009-01-22 13:30:00,43.97,44.55,43.84,44.55,2815100.0,35.0945,35.5575,34.9908,35.5575,2815100.0
2009-01-22 14:00:00,44.55,45.33,44.47,44.94,5800800.0,35.5575,36.18,35.4936,35.8687,5800800.0
2009-01-22 14:30:00,44.94,45.05,44.24,44.63,4368700.0,35.8687,35.9565,35.31,35.6213,4368700.0
2009-01-22 15:00:00,44.63,44.66,43.94,44.4,4943000.0,35.6213,35.6453,35.0706,35.4377,4943000.0
2009-01-22 15:30:00,44.4,44.77,44.04,44.17,6926400.0,35.4377,35.7331,35.1504,35.2542,6926400.0
2009-01-23 09:30:00,43.06,43.65,42.86,43.46,7785200.0,34.3682,34.8391,34.2086,34.6875,7785200.0
2009-01-23 10:00:00,43.46,44.2,43.42,44.06,4428900.0,34.6875,35.2781,34.6556,35.1664,4428900.0
2009-01-23 10:30:00,44.05,44.07,43.51,43.76,4513900.0,35.1584,35.1744,34.7274,34.9269,4513900.0
2009-01-23 11:00:00,43.75,44.67,43.75,44.37,4698500.0,34.9189,35.6532,34.9189,35.4138,4698500.0
2009-01-23 11:30:00,44.36,44.53,43.6,44.07,3499800.0,35.4058,35.5415,34.7992,35.1744,3499800.0
2009-01-23 12:00:00,44.06,44.49,43.6,44.41,3601400.0,35.1664,35.5096,34.7992,35.4457,3601400.0
2009-01-23 12:30:00,44.41,44.42,43.6,44.16,3944600.0,35.4457,35.4537,34.7992,35.2462,3944600.0
2009-01-23 13:00:00,44.16,44.64,44.03,44.38,4663300.0,35.2462,35.6293,35.1424,35.4218,4663300.0
2009-01-23 13:30:00,44.38,44.89,44.37,44.88,5152000.0,35.4218,35.8288,35.4138,35.8209,5152000.0
2009-01-23 14:00:00,44.88,45.01,44.47,44.63,4339900.0,35.8209,35.9246,35.4936,35.6213,4339900.0
2009-01-23 14:30:00,44.63,44.68,43.55,44.04,6517900.0,35.6213,35.6612,34.7593,35.1504,6517900.0
2009-01-23 15:00:00,44.04,44.41,43.87,44.15,5764100.0,35.1504,35.4457,35.0147,35.2382,5764100.0
2009-01-23 15:30:00,44.15,44.47,43.55,44.38,5440000.0,35.2382,35.4936,34.7593,35.4218,5440000.0
2009-01-26 09:30:00,44.36,45.45,44.28,45.03,7529700.0,35.4058,36.2758,35.342,35.9406,7529700.0
2009-01-26 10:00:00,45.04,45.87,45.04,45.63,5235000.0,35.9486,36.611,35.9486,36.4195,5235000.0
2009-01-26 10:30:00,45.64,45.74,45.34,45.6,2045800.0,36.4274,36.5073,36.188,36.3955,2045800.0
2009-01-26 11:00:00,45.59,45.76,45.22,45.41,2241700.0,36.3875,36.5232,36.0922,36.2439,2241700.0
2009-01-26 11:30:00,45.41,45.47,45.1,45.22,1369900.0,36.2439,36.2918,35.9964,36.0922,1369900.0
2009-01-26 12:00:00,45.22,45.42,45.07,45.32,2876100.0,36.0922,36.2519,35.9725,36.172,2876100.0
2009-01-26 12:30:00,45.32,45.46,45.07,45.3,3371800.0,36.172,36.2838,35.9725,36.1561,3371800.0
2009-01-26 13:00:00,45.29,45.39,45.1,45.25,3148500.0,36.1481,36.2279,35.9964,36.1162,3148500.0
2009-01-26 13:30:00,45.25,45.25,44.63,44.77,3476900.0,36.1162,36.1162,35.6213,35.7331,3476900.0
2009-01-26 14:00:00,44.77,44.77,44.18,44.45,6049900.0,35.7331,35.7331,35.2622,35.4777,6049900.0
2009-01-26 14:30:00,44.46,44.86,44.35,44.79,3558000.0,35.4856,35.8049,35.3978,35.749,3558000.0
2009-01-26 15:00:00,44.79,45.4,44.74,45.2,4772600.0,35.749,36.2359,35.7091,36.0763,4772600.0
2009-01-26 15:30:00,45.2,45.24,44.7,44.94,6891400.0,36.0763,36.1082,35.6772,35.8687,6891400.0
2009-01-27 09:30:00,45.07,45.75,45.0,45.35,5192400.0,35.9725,36.5152,35.9166,36.196,5192400.0
2009-01-27 10:00:00,45.37,45.42,44.72,45.18,5702100.0,36.2119,36.2519,35.6932,36.0603,5702100.0
2009-01-27 10:30:00,45.18,45.31,44.98,45.26,2587100.0,36.0603,36.1641,35.9007,36.1242,2587100.0
2009-01-27 11:00:00,45.26,45.56,45.18,45.43,2392700.0,36.1242,36.3636,36.0603,36.2598,2392700.0
2009-01-27 11:30:00,45.43,45.49,45.15,45.3,2144000.0,36.2598,36.3077,36.0364,36.1561,2144000.0
2009-01-27 12:00:00,45.3,45.81,45.2,45.77,4223800.0,36.1561,36.5631,36.0763,36.5312,4223800.0
2009-01-27 12:30:00,45.77,45.81,45.54,45.65,2152300.0,36.5312,36.5631,36.3476,36.4354,2152300.0
2009-01-27 13:00:00,45.65,45.82,45.43,45.49,3620300.0,36.4354,36.5711,36.2598,36.3077,3620300.0
2009-01-27 13:30:00,45.49,45.73,45.44,45.47,2355200.0,36.3077,36.4993,36.2678,36.2918,2355200.0
2009-01-27 14:00:00,45.46,45.53,45.15,45.36,3063100.0,36.2838,36.3397,36.0364,36.204,3063100.0
2009-01-27 14:30:00,45.35,45.6,45.25,45.56,2342200.0,36.196,36.3955,36.1162,36.3636,2342200.0
2009-01-27 15:00:00,45.55,45.68,45.29,45.6,3213500.0,36.3556,36.4594,36.1481,36.3955,3213500.0
2009-01-27 15:30:00,45.6,45.6,45.35,45.42,5336500.0,36.3955,36.3955,36.196,36.2519,5336500.0
2009-01-27 16:00:00,45.42,45.64,45.16,45.24,1670700.0,36.2519,36.4274,36.0443,36.1082,1670700.0
2009-01-28 09:30:00,46.26,46.59,46.16,46.29,4792300.0,36.9223,37.1857,36.8425,36.9462,4792300.0
2009-01-28 10:00:00,46.29,46.45,46.19,46.41,3502200.0,36.9462,37.0739,36.8664,37.042,3502200.0
2009-01-28 10:30:00,46.43,46.72,46.4,46.64,3967400.0,37.058,37.2894,37.034,37.2256,3967400.0
2009-01-28 11:00:00,46.65,46.93,46.62,46.86,3565700.0,37.2336,37.4571,37.2096,37.4012,3565700.0
2009-01-28 11:30:00,46.87,46.91,46.67,46.78,2125200.0,37.4092,37.4411,37.2495,37.3373,2125200.0
2009-01-28 12:00:00,46.78,47.03,46.76,47.02,2387900.0,37.3373,37.5369,37.3214,37.5289,2387900.0
2009-01-28 12:30:00,47.02,47.05,46.83,47.02,1811900.0,37.5289,37.5528,37.3772,37.5289,1811900.0
2009-01-28 13:00:00,47.02,47.26,46.96,47.2,3479400.0,37.5289,37.7204,37.481,37.6726,3479400.0
2009-01-28 13:30:00,47.21,47.32,47.16,47.22,4055200.0,37.6805,37.7683,37.6406,37.6885,4055200.0
2009-01-28 14:00:00,47.23,47.49,47.03,47.22,7117600.0,37.6965,37.904,37.5369,37.6885,7117600.0
2009-01-28 14:30:00,47.21,47.3,46.92,47.29,5097300.0,37.6805,37.7524,37.4491,37.7444,5097300.0
2009-01-28 15:00:00,47.3,47.4,46.7,46.85,7761700.0,37.7524,37.8322,37.2735,37.3932,7761700.0
2009-01-28 15:30:00,46.85,47.24,46.74,47.23,8037400.0,37.3932,37.7045,37.3054,37.6965,8037400.0
2009-01-29 09:30:00,46.58,46.7,46.24,46.33,6061000.0,37.1777,37.2735,36.9063,36.9782,6061000.0
2009-01-29 10:00:00,46.33,46.51,46.04,46.47,5138700.0,36.9782,37.1218,36.7467,37.0899,5138700.0
2009-01-29 10:30:00,46.47,46.65,46.26,46.56,3893300.0,37.0899,37.2336,36.9223,37.1617,3893300.0
2009-01-29 11:00:00,46.56,46.57,46.29,46.31,2004700.0,37.1617,37.1697,36.9462,36.9622,2004700.0
2009-01-29 11:30:00,46.29,46.37,46.08,46.16,2818200.0,36.9462,37.0101,36.7786,36.8425,2818200.0
2009-01-29 12:00:00,46.16,46.16,45.8,46.03,2503700.0,36.8425,36.8425,36.5552,36.7387,2503700.0
2009-01-29 12:30:00,46.02,46.06,45.72,45.76,2159600.0,36.7307,36.7627,36.4913,36.5232,2159600.0
2009-01-29 13:00:00,45.76,45.77,45.52,45.61,2948400.0,36.5232,36.5312,36.3317,36.4035,2948400.0
2009-01-29 13:30:00,45.62,45.64,45.38,45.5,3945900.0,36.4115,36.4274,36.2199,36.3157,3945900.0
2009-01-29 14:00:00,45.5,45.79,45.47,45.75,3331400.0,36.3157,36.5472,36.2918,36.5152,3331400.0
2009-01-29 14:30:00,45.75,45.82,45.51,45.54,3373700.0,36.5152,36.5711,36.3237,36.3476,3373700.0
2009-01-29 15:00:00,45.55,46.65,45.47,45.55,4920600.0,36.3556,37.2336,36.2918,36.3556,4920600.0
2009-01-29 15:30:00,45.55,45.55,45.25,45.31,9891600.0,36.3556,36.3556,36.1162,36.1641,9891600.0
2009-01-30 09:30:00,45.76,46.01,45.24,45.24,5162700.0,36.5232,36.7228,36.1082,36.1082,5162700.0
2009-01-30 10:00:00,45.24,45.32,44.74,44.77,4269300.0,36.1082,36.172,35.7091,35.7331,4269300.0
2009-01-30 10:30:00,44.78,44.92,44.64,44.84,4628700.0,35.741,35.8528,35.6293,35.7889,4628700.0
2009-01-30 11:00:00,44.84,44.97,44.48,44.52,2914300.0,35.7889,35.8927,35.5016,35.5335,2914300.0
2009-01-30 11:30:00,44.51,44.68,44.42,44.57,1966900.0,35.5255,35.6612,35.4537,35.5734,1966900.0
2009-01-30 12:00:00,44.58,44.94,44.45,44.93,2046400.0,35.5814,35.8687,35.4777,35.8608,2046400.0
2009-01-30 12:30:00,44.93,45.12,44.78,45.09,1953000.0,35.8608,36.0124,35.741,35.9885,1953000.0
2009-01-30 13:00:00,45.09,45.32,44.77,44.94,2798600.0,35.9885,36.172,35.7331,35.8687,2798600.0
2009-01-30 13:30:00,44.94,44.94,44.36,44.67,4810200.0,35.8687,35.8687,35.4058,35.6532,4810200.0
2009-01-30 14:00:00,44.66,46.0,44.45,44.79,3226400.0,35.6453,36.7148,35.4777,35.749,3226400.0
2009-01-30 14:30:00,44.79,44.91,44.4,44.53,2269600.0,35.749,35.8448,35.4377,35.5415,2269600.0
2009-01-30 15:00:00,44.53,44.77,44.24,44.27,5740100.0,35.5415,35.7331,35.31,35.334,5740100.0
2009-01-30 15:30:00,44.27,44.48,44.11,44.43,10652700.0,35.334,35.5016,35.2063,35.4617,10652700.0
2009-02-02 09:30:00,43.65,44.08,43.64,43.83,5014600.0,34.8391,35.1823,34.8312,34.9828,5014600.0
2009-02-02 10:00:00,43.83,44.63,43.77,44.45,6797600.0,34.9828,35.6213,34.9349,35.4777,6797600.0
2009-02-02 10:30:00,44.45,44.45,44.06,44.26,4959100.0,35.4777,35.4777,35.1664,35.326,4959100.0
2009-02-02 11:00:00,44.25,44.55,43.95,44.2,2486900.0,35.318,35.5575,35.0786,35.2781,2486900.0
2009-02-02 11:30:00,44.2,44.44,44.09,44.38,3167400.0,35.2781,35.4697,35.1903,35.4218,3167400.0
2009-02-02 12:00:00,44.39,44.58,44.29,44.5,3758500.0,35.4298,35.5814,35.3499,35.5176,3758500.0
2009-02-02 12:30:00,44.5,44.76,44.5,44.67,2804500.0,35.5176,35.7251,35.5176,35.6532,2804500.0
2009-02-02 13:00:00,44.67,44.69,44.35,44.4,2134300.0,35.6532,35.6692,35.3978,35.4377,2134300.0
2009-02-02 13:30:00,44.4,44.56,44.19,44.26,2771200.0,35.4377,35.5654,35.2701,35.326,2771200.0
2009-02-02 14:00:00,44.26,44.38,44.14,44.28,1451900.0,35.326,35.4218,35.2302,35.342,1451900.0
2009-02-02 14:30:00,44.29,44.37,44.12,44.21,2720700.0,35.3499,35.4138,35.2143,35.2861,2720700.0
2009-02-02 15:00:00,44.22,44.84,44.18,44.83,6193300.0,35.2941,35.7889,35.2622,35.7809,6193300.0
2009-02-02 15:30:00,44.84,45.14,44.84,44.84,10076900.0,35.7889,36.0284,35.7889,35.7889,10076900.0
2009-02-03 09:30:00,45.27,45.29,44.53,44.65,6861400.0,36.1321,36.1481,35.5415,35.6373,6861400.0
2009-02-03 10:00:00,44.65,45.03,44.45,44.74,6251400.0,35.6373,35.9406,35.4777,35.7091,6251400.0
2009-02-03 10:30:00,44.72,45.0,44.67,44.8,4766400.0,35.6932,35.9166,35.6532,35.757,4766400.0
2009-02-03 11:00:00,44.8,45.15,44.78,44.99,3266300.0,35.757,36.0364,35.741,35.9087,3266300.0
2009-02-03 11:30:00,44.99,45.03,44.67,44.71,1976700.0,35.9087,35.9406,35.6532,35.6852,1976700.0
2009-02-03 12:00:00,44.72,44.93,44.65,44.68,1706400.0,35.6932,35.8608,35.6373,35.6612,1706400.0
2009-02-03 12:30:00,44.67,45.0,44.57,44.57,1305500.0,35.6532,35.9166,35.5734,35.5734,1305500.0
2009-02-03 13:00:00,44.56,44.74,44.54,44.64,1303000.0,35.5654,35.7091,35.5495,35.6293,1303000.0
2009-02-03 13:30:00,44.64,44.86,44.57,44.71,1825900.0,35.6293,35.8049,35.5734,35.6852,1825900.0
2009-02-03 14:00:00,44.72,45.18,44.69,44.96,5075400.0,35.6932,36.0603,35.6692,35.8847,5075400.0
2009-02-03 14:30:00,44.96,45.26,44.95,45.08,3923400.0,35.8847,36.1242,35.8767,35.9805,3923400.0
2009-02-03 15:00:00,45.08,45.58,45.04,45.47,5708000.0,35.9805,36.3796,35.9486,36.2918,5708000.0
2009-02-03 15:30:00,45.47,45.52,45.11,45.2,6027300.0,36.2918,36.3317,36.0044,36.0763,6027300.0
2009-02-03 16:00:00,45.2,45.21,44.93,45.0,1093500.0,36.0763,36.0842,35.8608,35.9166,1093500.0
2009-02-04 09:30:00,45.2,45.63,44.91,45.53,4436100.0,36.0763,36.4195,35.8448,36.3397,4436100.0
2009-02-04 10:00:00,45.53,46.0,45.53,45.96,8335000.0,36.3397,36.7148,36.3397,36.6829,8335000.0
2009-02-04 10:30:00,45.96,46.12,45.87,45.99,3997900.0,36.6829,36.8106,36.611,36.7068,3997900.0
2009-02-04 11:00:00,45.98,46.09,45.85,45.93,2667700.0,36.6988,36.7866,36.5951,36.6589,2667700.0
2009-02-04 11:30:00,45.93,45.95,45.68,45.76,1386200.0,36.6589,36.6749,36.4594,36.5232,1386200.0
2009-02-04 12:00:00,45.77,45.86,45.62,45.68,1471700.0,36.5312,36.603,36.4115,36.4594,1471700.0
2009-02-04 12:30:00,45.68,45.83,45.51,45.55,3620800.0,36.4594,36.5791,36.3237,36.3556,3620800.0
2009-02-04 13:00:00,45.56,45.66,45.38,45.63,3071800.0,36.3636,36.4434,36.2199,36.4195,3071800.0
2009-02-04 13:30:00,45.63,45.68,44.76,44.99,6708000.0,36.4195,36.4594,35.7251,35.9087,6708000.0
2009-02-04 14:00:00,45.0,45.01,44.53,44.63,5603100.0,35.9166,35.9246,35.5415,35.6213,5603100.0
2009-02-04 14:30:00,44.63,45.15,44.55,45.12,4078200.0,35.6213,36.0364,35.5575,36.0124,4078200.0
2009-02-04 15:00:00,45.11,45.2,44.81,44.92,5316500.0,36.0044,36.0763,35.765,35.8528,5316500.0
2009-02-04 15:30:00,44.92,45.13,44.77,44.81,5630800.0,35.8528,36.0204,35.7331,35.765,5630800.0
2009-02-05 09:30:00,44.46,44.78,44.2,44.24,4372800.0,35.4856,35.741,35.2781,35.31,4372800.0
2009-02-05 10:00:00,44.24,44.76,44.21,44.52,4037800.0,35.31,35.7251,35.2861,35.5335,4037800.0
2009-02-05 10:30:00,44.51,45.31,44.38,45.16,5588200.0,35.5255,36.1641,35.4218,36.0443,5588200.0
2009-02-05 11:00:00,45.16,45.52,45.07,45.17,5950700.0,36.0443,36.3317,35.9725,36.0523,5950700.0
2009-02-05 11:30:00,45.16,45.46,45.16,45.46,2549400.0,36.0443,36.2838,36.0443,36.2838,2549400.0
2009-02-05 12:00:00,45.47,45.96,45.47,45.6,6249300.0,36.2918,36.6829,36.2918,36.3955,6249300.0
2009-02-05 12:30:00,45.6,45.8,45.5,45.75,3879200.0,36.3955,36.5552,36.3157,36.5152,3879200.0
2009-02-05 13:00:00,45.76,45.84,45.34,45.42,2813100.0,36.5232,36.5871,36.188,36.2519,2813100.0
2009-02-05 13:30:00,45.42,45.68,45.39,45.42,2596800.0,36.2519,36.4594,36.2279,36.2519,2596800.0
2009-02-05 14:00:00,45.41,45.92,45.39,45.91,3341100.0,36.2439,36.6509,36.2279,36.6429,3341100.0
2009-02-05 14:30:00,45.92,46.01,45.35,45.41,5090600.0,36.6509,36.7228,36.196,36.2439,5090600.0
2009-02-05 15:00:00,45.41,45.65,45.13,45.65,5369000.0,36.2439,36.4354,36.0204,36.4354,5369000.0
2009-02-05 15:30:00,45.64,45.74,45.31,45.32,8195800.0,36.4274,36.5073,36.1641,36.172,8195800.0
2009-02-06 09:30:00,45.42,46.48,45.21,46.38,7556700.0,36.2519,37.0979,36.0842,37.0181,7556700.0
2009-02-06 10:00:00,46.38,46.47,45.99,46.24,3803200.0,37.0181,37.0899,36.7068,36.9063,3803200.0
2009-02-06 10:30:00,46.24,46.32,46.0,46.17,2103900.0,36.9063,36.9702,36.7148,36.8505,2103900.0
2009-02-06 11:00:00,46.17,46.46,46.17,46.3,3233200.0,36.8505,37.0819,36.8505,36.9542,3233200.0
2009-02-06 11:30:00,46.33,46.47,46.26,46.39,1646700.0,36.9782,37.0899,36.9223,37.0261,1646700.0
2009-02-06 12:00:00,46.38,46.43,46.23,46.33,1489600.0,37.0181,37.058,36.8984,36.9782,1489600.0
2009-02-06 12:30:00,46.33,46.65,46.3,46.59,3410900.0,36.9782,37.2336,36.9542,37.1857,3410900.0
2009-02-06 13:00:00,46.59,47.04,46.52,46.97,4291200.0,37.1857,37.5449,37.1298,37.489,4291200.0
2009-02-06 13:30:00,46.97,47.17,46.95,46.97,4390700.0,37.489,37.6486,37.473,37.489,4390700.0
2009-02-06 14:00:00,46.99,47.02,46.74,46.89,2605800.0,37.5049,37.5289,37.3054,37.4251,2605800.0
2009-02-06 14:30:00,46.9,47.11,46.76,46.89,3002600.0,37.4331,37.6007,37.3214,37.4251,3002600.0
2009-02-06 15:00:00,46.89,46.91,46.65,46.82,3018500.0,37.4251,37.4411,37.2336,37.3693,3018500.0
2009-02-06 15:30:00,46.81,47.03,46.8,46.98,6522200.0,37.3613,37.5369,37.3533,37.497,6522200.0
2009-02-09 09:30:00,46.79,46.82,46.41,46.55,4667700.0,37.3453,37.3693,37.042,37.1538,4667700.0
2009-02-09 10:00:00,46.54,46.71,46.22,46.6,6593000.0,37.1458,37.2815,36.8904,37.1937,6593000.0
2009-02-09 10:30:00,46.61,47.12,46.45,47.11,4739500.0,37.2016,37.6087,37.0739,37.6007,4739500.0
2009-02-09 11:00:00,47.12,47.14,46.84,46.91,3136500.0,37.6087,37.6247,37.3852,37.4411,3136500.0
2009-02-09 11:30:00,46.91,46.93,46.69,46.83,1287200.0,37.4411,37.4571,37.2655,37.3772,1287200.0
2009-02-09 12:00:00,46.84,46.95,46.73,46.92,1296000.0,37.3852,37.473,37.2974,37.4491,1296000.0
2009-02-09 12:30:00,46.93,47.03,46.78,46.97,1775100.0,37.4571,37.5369,37.3373,37.489,1775100.0
2009-02-09 13:00:00,46.98,47.04,46.81,46.81,1793200.0,37.497,37.5449,37.3613,37.3613,1793200.0
2009-02-09 13:30:00,46.82,46.9,46.58,46.78,2759800.0,37.3693,37.4331,37.1777,37.3373,2759800.0
2009-02-09 14:00:00,46.79,46.84,46.36,46.41,3127000.0,37.3453,37.3852,37.0021,37.042,3127000.0
2009-02-09 14:30:00,46.42,46.54,46.29,46.46,2629200.0,37.05,37.1458,36.9462,37.0819,2629200.0
2009-02-09 15:00:00,46.46,46.85,46.38,46.82,3532200.0,37.0819,37.3932,37.0181,37.3693,3532200.0
2009-02-09 15:30:00,46.82,46.9,46.62,46.74,4159100.0,37.3693,37.4331,37.2096,37.3054,4159100.0
2009-02-10 09:30:00,46.38,47.1,46.38,46.88,4217800.0,37.0181,37.5927,37.0181,37.4171,4217800.0
2009-02-10 10:00:00,46.89,46.98,46.26,46.35,5922500.0,37.4251,37.497,36.9223,36.9941,5922500.0
2009-02-10 10:30:00,46.36,46.63,46.33,46.58,2898300.0,37.0021,37.2176,36.9782,37.1777,2898300.0
2009-02-10 11:00:00,46.58,46.87,45.81,46.03,11241200.0,37.1777,37.4092,36.5631,36.7387,11241200.0
2009-02-10 11:30:00,46.04,46.04,45.02,45.44,12258200.0,36.7467,36.7467,35.9326,36.2678,12258200.0
2009-02-10 12:00:00,45.45,45.57,45.25,45.35,3054800.0,36.2758,36.3716,36.1162,36.196,3054800.0
2009-02-10 12:30:00,45.35,45.65,45.27,45.52,1940100.0,36.196,36.4354,36.1321,36.3317,1940100.0
2009-02-10 13:00:00,45.52,45.53,44.98,45.07,5201800.0,36.3317,36.3397,35.9007,35.9725,5201800.0
2009-02-10 13:30:00,45.07,45.22,45.03,45.11,4159300.0,35.9725,36.0922,35.9406,36.0044,4159300.0
2009-02-10 14:00:00,45.11,45.31,44.77,44.81,3283700.0,36.0044,36.1641,35.7331,35.765,3283700.0
2009-02-10 14:30:00,44.8,44.97,44.51,44.54,4975700.0,35.757,35.8927,35.5255,35.5495,4975700.0
2009-02-10 15:00:00,44.54,47.0,44.48,44.73,6572300.0,35.5495,37.5129,35.5016,35.7011,6572300.0
2009-02-10 15:30:00,44.72,45.02,44.45,44.58,11552700.0,35.6932,35.9326,35.4777,35.5814,11552700.0
2009-02-10 16:00:00,44.59,45.82,44.59,44.78,811400.0,35.5894,36.5711,35.5894,35.741,811400.0
2009-02-11 09:30:00,44.86,45.19,44.72,45.04,3823200.0,35.8049,36.0683,35.6932,35.9486,3823200.0
2009-02-11 10:00:00,45.03,45.13,44.59,44.59,3766000.0,35.9406,36.0204,35.5894,35.5894,3766000.0
2009-02-11 10:30:00,44.59,44.98,44.46,44.9,4012900.0,35.5894,35.9007,35.4856,35.8368,4012900.0
2009-02-11 11:00:00,44.89,45.05,44.72,45.01,2554500.0,35.8288,35.9565,35.6932,35.9246,2554500.0
2009-02-11 11:30:00,45.0,45.15,44.8,44.88,2471600.0,35.9166,36.0364,35.757,35.8209,2471600.0
2009-02-11 12:00:00,44.88,44.97,44.73,44.89,1604700.0,35.8209,35.8927,35.7011,35.8288,1604700.0
2009-02-11 12:30:00,44.89,45.05,44.73,44.79,1811800.0,35.8288,35.9565,35.7011,35.749,1811800.0
2009-02-11 13:00:00,44.78,44.91,44.6,44.69,3000500.0,35.741,35.8448,35.5974,35.6692,3000500.0
2009-02-11 13:30:00,44.68,44.68,44.18,44.23,7531500.0,35.6612,35.6612,35.2622,35.3021,7531500.0
2009-02-11 14:00:00,44.23,44.43,44.09,44.38,3840200.0,35.3021,35.4617,35.1903,35.4218,3840200.0
2009-02-11 14:30:00,44.38,44.93,44.31,44.8,5180700.0,35.4218,35.8608,35.3659,35.757,5180700.0
2009-02-11 15:00:00,44.81,45.0,44.64,44.73,3814100.0,35.765,35.9166,35.6293,35.7011,3814100.0
2009-02-11 15:30:00,44.73,44.85,44.47,44.83,5267000.0,35.7011,35.7969,35.4936,35.7809,5267000.0
2009-02-12 09:30:00,44.08,44.27,43.76,43.88,6274600.0,35.1823,35.334,34.9269,35.0227,6274600.0
2009-02-12 10:00:00,43.88,44.32,43.64,44.27,6314100.0,35.0227,35.3739,34.8312,35.334,6314100.0
2009-02-12 10:30:00,44.26,44.45,44.04,44.34,4805900.0,35.326,35.4777,35.1504,35.3899,4805900.0
2009-02-12 11:00:00,44.34,44.42,44.02,44.22,3653300.0,35.3899,35.4537,35.1344,35.2941,3653300.0
2009-02-12 11:30:00,44.21,44.6,44.1,44.38,4572700.0,35.2861,35.5974,35.1983,35.4218,4572700.0
2009-02-12 12:00:00,44.37,44.72,44.29,44.69,2340500.0,35.4138,35.6932,35.3499,35.6692,2340500.0
2009-02-12 12:30:00,44.69,44.73,44.48,44.52,1908700.0,35.6692,35.7011,35.5016,35.5335,1908700.0
2009-02-12 13:00:00,44.52,44.53,43.99,44.12,4390200.0,35.5335,35.5415,35.1105,35.2143,4390200.0
2009-02-12 13:30:00,44.13,44.21,43.89,44.16,3565800.0,35.2222,35.2861,35.0307,35.2462,3565800.0
2009-02-12 14:00:00,44.16,44.32,43.93,44.02,3049700.0,35.2462,35.3739,35.0626,35.1344,3049700.0
2009-02-12 14:30:00,44.02,44.08,43.57,43.63,5448700.0,35.1344,35.1823,34.7753,34.8232,5448700.0
2009-02-12 15:00:00,43.64,44.67,43.47,44.67,8849200.0,34.8312,35.6532,34.6955,35.6532,8849200.0
2009-02-12 15:30:00,44.67,45.21,44.4,45.09,11944400.0,35.6532,36.0842,35.4377,35.9885,11944400.0
2009-02-13 09:30:00,45.06,45.29,44.85,45.2,5338500.0,35.9645,36.1481,35.7969,36.0763,5338500.0
2009-02-13 10:00:00,45.2,45.38,44.98,45.37,3881500.0,36.0763,36.2199,35.9007,36.2119,3881500.0
2009-02-13 10:30:00,45.37,45.7,45.36,45.59,5886700.0,36.2119,36.4753,36.204,36.3875,5886700.0
2009-02-13 11:00:00,45.61,45.61,45.1,45.2,2762300.0,36.4035,36.4035,35.9964,36.0763,2762300.0
2009-02-13 11:30:00,45.2,45.33,44.92,44.99,3011500.0,36.0763,36.18,35.8528,35.9087,3011500.0
2009-02-13 12:00:00,45.0,45.22,44.98,45.2,3134600.0,35.9166,36.0922,35.9007,36.0763,3134600.0
2009-02-13 12:30:00,45.21,45.26,44.68,44.76,2832800.0,36.0842,36.1242,35.6612,35.7251,2832800.0
2009-02-13 13:00:00,44.75,45.06,44.72,45.04,2279400.0,35.7171,35.9645,35.6932,35.9486,2279400.0
2009-02-13 13:30:00,45.04,45.48,44.95,45.24,4187700.0,35.9486,36.2997,35.8767,36.1082,4187700.0
2009-02-13 14:00:00,45.24,45.39,44.99,45.08,3626400.0,36.1082,36.2279,35.9087,35.9805,3626400.0
2009-02-13 14:30:00,45.08,45.16,44.88,44.96,3483200.0,35.9805,36.0443,35.8209,35.8847,3483200.0
2009-02-13 15:00:00,44.96,45.09,44.61,44.96,4114600.0,35.8847,35.9885,35.6054,35.8847,4114600.0
2009-02-13 15:30:00,44.96,45.19,44.58,44.6,8035400.0,35.8847,36.0683,35.5814,35.5974,8035400.0
2009-02-17 09:30:00,43.02,43.54,42.83,43.13,10686300.0,34.3363,34.7513,34.1847,34.4241,10686300.0
2009-02-17 10:00:00,43.11,43.42,43.05,43.38,4923300.0,34.4081,34.6556,34.3602,34.6236,4923300.0
2009-02-17 10:30:00,43.38,43.52,43.21,43.38,5444300.0,34.6236,34.7354,34.4879,34.6236,5444300.0
2009-02-17 11:00:00,43.38,43.39,43.18,43.24,2912200.0,34.6236,34.6316,34.464,34.5119,2912200.0
2009-02-17 11:30:00,43.25,43.27,42.96,43.07,5357600.0,34.5199,34.5358,34.2884,34.3762,5357600.0
2009-02-17 12:00:00,43.07,43.25,42.95,43.12,4511200.0,34.3762,34.5199,34.2804,34.4161,4511200.0
2009-02-17 12:30:00,43.12,43.2,43.03,43.16,3119200.0,34.4161,34.48,34.3443,34.448,3119200.0
2009-02-17 13:00:00,43.16,43.24,42.89,42.96,4690500.0,34.448,34.5119,34.2325,34.2884,4690500.0
2009-02-17 13:30:00,42.96,43.35,42.9,43.11,5403000.0,34.2884,34.5997,34.2405,34.4081,5403000.0
2009-02-17 14:00:00,43.1,43.32,43.02,43.09,3807000.0,34.4002,34.5757,34.3363,34.3922,3807000.0
2009-02-17 14:30:00,43.09,43.38,43.02,43.12,4318300.0,34.3922,34.6236,34.3363,34.4161,4318300.0
2009-02-17 15:00:00,43.11,43.26,42.91,43.02,6163300.0,34.4081,34.5279,34.2485,34.3363,6163300.0
2009-02-17 15:30:00,43.01,43.62,42.89,42.93,10830100.0,34.3283,34.8152,34.2325,34.2645,10830100.0
2009-02-17 16:00:00,42.93,43.25,42.6,42.75,3452000.0,34.2645,34.5199,34.0011,34.1208,3452000.0
2009-02-18 09:30:00,43.25,43.34,42.5,42.51,6392100.0,34.5199,34.5917,33.9213,33.9292,6392100.0
2009-02-18 10:00:00,42.51,42.6,42.13,42.39,9167900.0,33.9292,34.0011,33.6259,33.8335,9167900.0
2009-02-18 10:30:00,42.4,42.68,42.35,42.4,6414500.0,33.8414,34.0649,33.8015,33.8414,6414500.0
2009-02-18 11:00:00,42.41,42.89,42.31,42.79,3943100.0,33.8494,34.2325,33.7696,34.1527,3943100.0
2009-02-18 11:30:00,42.79,42.97,42.69,42.76,3390500.0,34.1527,34.2964,34.0729,34.1288,3390500.0
2009-02-18 12:00:00,42.76,43.05,42.65,42.73,5195500.0,34.1288,34.3602,34.041,34.1048,5195500.0
2009-02-18 12:30:00,42.74,42.82,42.35,42.71,3841400.0,34.1128,34.1767,33.8015,34.0889,3841400.0
2009-02-18 13:00:00,42.69,42.81,42.37,42.57,3135400.0,34.0729,34.1687,33.8175,33.9771,3135400.0
2009-02-18 13:30:00,42.57,42.58,42.24,42.33,4144600.0,33.9771,33.9851,33.7137,33.7856,4144600.0
2009-02-18 14:00:00,42.33,42.53,42.15,42.38,4499600.0,33.7856,33.9452,33.6419,33.8255,4499600.0
2009-02-18 14:30:00,42.38,42.54,42.16,42.53,3611600.0,33.8255,33.9532,33.6499,33.9452,3611600.0
2009-02-18 15:00:00,42.53,42.64,42.25,42.31,4584200.0,33.9452,34.033,33.7217,33.7696,4584200.0
2009-02-18 15:30:00,42.31,43.1,42.26,42.3,6468100.0,33.7696,34.4002,33.7297,33.7616,6468100.0
2009-02-19 09:30:00,42.79,43.0,42.66,42.8,6064200.0,34.1527,34.3203,34.049,34.1607,6064200.0
2009-02-19 10:00:00,42.8,42.82,42.37,42.49,5184200.0,34.1607,34.1767,33.8175,33.9133,5184200.0
2009-02-19 10:30:00,42.49,42.63,42.27,42.45,4312800.0,33.9133,34.025,33.7377,33.8814,4312800.0
2009-02-19 11:00:00,42.45,42.69,42.4,42.51,4090500.0,33.8814,34.0729,33.8414,33.9292,4090500.0
2009-02-19 11:30:00,42.51,42.53,42.05,42.07,3687100.0,33.9292,33.9452,33.5621,33.5781,3687100.0
2009-02-19 12:00:00,42.07,42.12,41.85,42.06,3683900.0,33.5781,33.618,33.4025,33.5701,3683900.0
2009-02-19 12:30:00,42.05,42.27,42.03,42.16,1575100.0,33.5621,33.7377,33.5461,33.6499,1575100.0
2009-02-19 13:00:00,42.17,42.56,42.09,42.52,3073800.0,33.6579,33.9692,33.594,33.9372,3073800.0
2009-02-19 13:30:00,42.52,42.53,42.19,42.26,1988000.0,33.9372,33.9452,33.6738,33.7297,1988000.0
2009-02-19 14:00:00,42.25,42.41,42.04,42.2,2508500.0,33.7217,33.8494,33.5541,33.6818,2508500.0
2009-02-19 14:30:00,42.2,42.2,41.91,42.05,2950200.0,33.6818,33.6818,33.4504,33.5621,2950200.0
2009-02-19 15:00:00,42.05,42.13,41.73,41.99,4285900.0,33.5621,33.6259,33.3067,33.5142,4285900.0
2009-02-19 15:30:00,41.99,42.0,41.63,41.69,8969300.0,33.5142,33.5222,33.2269,33.2748,8969300.0
2009-02-20 09:30:00,40.91,41.38,40.82,41.29,11288600.0,32.6522,33.0273,32.5804,32.9555,11288600.0
2009-02-20 10:00:00,41.3,41.6,41.15,41.37,5465900.0,32.9635,33.2029,32.8438,33.0194,5465900.0
2009-02-20 10:30:00,41.37,41.45,41.08,41.15,3831600.0,33.0194,33.0832,32.7879,32.8438,3831600.0
2009-02-20 11:00:00,41.15,41.23,40.77,40.84,3316200.0,32.8438,32.9076,32.5405,32.5963,3316200.0
2009-02-20 11:30:00,40.84,40.96,40.67,40.76,2680400.0,32.5963,32.6921,32.4607,32.5325,2680400.0
2009-02-20 12:00:00,40.77,40.96,40.7,40.82,5746700.0,32.5405,32.6921,32.4846,32.5804,5746700.0
2009-02-20 12:30:00,40.81,40.84,40.39,40.49,3670000.0,32.5724,32.5963,32.2372,32.317,3670000.0
2009-02-20 13:00:00,40.49,40.5,40.19,40.4,4768300.0,32.317,32.325,32.0775,32.2452,4768300.0
2009-02-20 13:30:00,40.4,40.66,40.3,40.57,2807000.0,32.2452,32.4527,32.1653,32.3808,2807000.0
2009-02-20 14:00:00,40.57,41.35,40.42,40.88,7645300.0,32.3808,33.0034,32.2611,32.6283,7645300.0
2009-02-20 14:30:00,40.88,41.64,40.4,41.24,8805700.0,32.6283,33.2349,32.2452,32.9156,8805700.0
2009-02-20 15:00:00,41.23,41.31,40.4,40.95,6693000.0,32.9076,32.9715,32.2452,32.6841,6693000.0
2009-02-20 15:30:00,40.95,41.21,40.8,41.15,9987700.0,32.6841,32.8917,32.5644,32.8438,9987700.0
2009-02-23 09:30:00,41.41,41.45,40.86,40.95,4970200.0,33.0513,33.0832,32.6123,32.6841,4970200.0
2009-02-23 10:00:00,40.94,41.03,40.45,40.6,4784900.0,32.6762,32.748,32.2851,32.4048,4784900.0
2009-02-23 10:30:00,40.61,40.61,40.12,40.13,8267400.0,32.4128,32.4128,32.0217,32.0297,8267400.0
2009-02-23 11:00:00,40.13,40.38,40.13,40.29,3670300.0,32.0297,32.2292,32.0297,32.1574,3670300.0
2009-02-23 11:30:00,40.29,40.29,40.07,40.19,3672000.0,32.1574,32.1574,31.9818,32.0775,3672000.0
2009-02-23 12:00:00,40.19,40.25,40.08,40.12,2719800.0,32.0775,32.1254,31.9897,32.0217,2719800.0
2009-02-23 12:30:00,40.12,40.13,39.83,39.84,3722100.0,32.0217,32.0297,31.7902,31.7982,3722100.0
2009-02-23 13:00:00,39.83,40.08,39.78,39.97,4030100.0,31.7902,31.9897,31.7503,31.902,4030100.0
2009-02-23 13:30:00,39.96,40.13,39.88,39.97,4111900.0,31.894,32.0297,31.8301,31.902,4111900.0
2009-02-23 14:00:00,39.97,40.43,39.84,40.39,6778200.0,31.902,32.2691,31.7982,32.2372,6778200.0
2009-02-23 14:30:00,40.38,40.43,39.68,39.71,6451100.0,32.2292,32.2691,31.6705,31.6944,6451100.0
2009-02-23 15:00:00,39.7,40.01,39.54,39.69,6523800.0,31.6865,31.9339,31.5587,31.6785,6523800.0
2009-02-23 15:30:00,39.68,39.94,39.47,39.55,11356500.0,31.6705,31.878,31.5029,31.5667,11356500.0
2009-02-24 09:30:00,40.04,40.39,39.89,40.0,6599900.0,31.9578,32.2372,31.8381,31.9259,6599900.0
2009-02-24 10:00:00,40.0,40.04,39.6,39.98,7781500.0,31.9259,31.9578,31.6066,31.9099,7781500.0
2009-02-24 10:30:00,39.98,40.4,39.96,40.18,5515800.0,31.9099,32.2452,31.894,32.0696,5515800.0
2009-02-24 11:00:00,40.17,40.31,40.1,40.21,3590300.0,32.0616,32.1733,32.0057,32.0935,3590300.0
2009-02-24 11:30:00,40.22,40.25,39.86,39.92,3787900.0,32.1015,32.1254,31.8142,31.862,3787900.0
2009-02-24 12:00:00,39.92,40.03,39.76,39.93,3933300.0,31.862,31.9498,31.7343,31.87,3933300.0
2009-02-24 12:30:00,39.94,40.18,39.93,40.11,3773500.0,31.878,32.0696,31.87,32.0137,3773500.0
2009-02-24 13:00:00,40.11,40.46,39.96,40.44,5022200.0,32.0137,32.293,31.894,32.2771,5022200.0
2009-02-24 13:30:00,40.44,40.8,40.42,40.75,7652100.0,32.2771,32.5644,32.2611,32.5245,7652100.0
2009-02-24 14:00:00,40.75,41.02,40.64,40.91,3620500.0,32.5245,32.74,32.4367,32.6522,3620500.0
2009-02-24 14:30:00,40.91,41.08,40.73,41.0,4341600.0,32.6522,32.7879,32.5085,32.724,4341600.0
2009-02-24 15:00:00,41.0,41.37,40.97,41.24,5714800.0,32.724,33.0194,32.7001,32.9156,5714800.0
2009-02-24 15:30:00,41.24,41.31,41.06,41.08,12064800.0,32.9156,32.9715,32.7719,32.7879,12064800.0
2009-02-24 16:00:00,41.08,41.09,40.9,41.03,1830900.0,32.7879,32.7959,32.6442,32.748,1830900.0
2009-02-25 09:30:00,40.85,40.85,40.33,40.45,10144700.0,32.6043,32.6043,32.1893,32.2851,10144700.0
2009-02-25 10:00:00,40.45,40.46,39.96,40.36,8903300.0,32.2851,32.293,31.894,32.2132,8903300.0
2009-02-25 10:30:00,40.36,40.38,39.74,39.86,7742200.0,32.2132,32.2292,31.7184,31.8142,7742200.0
2009-02-25 11:00:00,39.86,40.15,39.84,40.09,4287200.0,31.8142,32.0456,31.7982,31.9977,4287200.0
2009-02-25 11:30:00,40.09,40.5,39.77,39.82,8185300.0,31.9977,32.325,31.7423,31.7822,8185300.0
2009-02-25 12:00:00,39.82,39.91,39.49,39.53,6534000.0,31.7822,31.8541,31.5188,31.5508,6534000.0
2009-02-25 12:30:00,39.53,39.74,39.5,39.69,4771000.0,31.5508,31.7184,31.5268,31.6785,4771000.0
2009-02-25 13:00:00,39.68,39.87,39.58,39.67,3322700.0,31.6705,31.8221,31.5907,31.6625,3322700.0
2009-02-25 13:30:00,39.68,40.42,39.68,40.28,3949200.0,31.6705,32.2611,31.6705,32.1494,3949200.0
2009-02-25 14:00:00,40.29,40.44,39.77,40.07,8299400.0,32.1574,32.2771,31.7423,31.9818,8299400.0
2009-02-25 14:30:00,40.08,40.43,39.92,40.31,5728100.0,31.9897,32.2691,31.862,32.1733,5728100.0
2009-02-25 15:00:00,40.3,41.13,40.24,40.96,8002200.0,32.1653,32.8278,32.1175,32.6921,8002200.0
2009-02-25 15:30:00,40.96,41.02,39.75,40.13,12561200.0,32.6921,32.74,31.7264,32.0297,12561200.0
2009-02-26 09:30:00,40.59,40.63,40.09,40.37,5702300.0,32.3968,32.4287,31.9977,32.2212,5702300.0
2009-02-26 10:00:00,40.38,40.71,40.22,40.56,4759200.0,32.2292,32.4926,32.1015,32.3729,4759200.0
2009-02-26 10:30:00,40.55,40.75,40.4,40.67,4781200.0,32.3649,32.5245,32.2452,32.4607,4781200.0
2009-02-26 11:00:00,40.66,40.71,40.35,40.45,3736800.0,32.4527,32.4926,32.2052,32.2851,3736800.0
2009-02-26 11:30:00,40.45,40.51,40.18,40.37,2605800.0,32.2851,32.333,32.0696,32.2212,2605800.0
2009-02-26 12:00:00,40.37,40.44,40.04,40.12,3066500.0,32.2212,32.2771,31.9578,32.0217,3066500.0
2009-02-26 12:30:00,40.13,40.29,40.05,40.14,2784800.0,32.0297,32.1574,31.9658,32.0376,2784800.0
2009-02-26 13:00:00,40.14,40.18,39.86,40.07,3544100.0,32.0376,32.0696,31.8142,31.9818,3544100.0
2009-02-26 13:30:00,40.07,40.24,39.96,40.08,2303100.0,31.9818,32.1175,31.894,31.9897,2303100.0
2009-02-26 14:00:00,40.08,40.14,39.8,40.06,3409700.0,31.9897,32.0376,31.7663,31.9738,3409700.0
2009-02-26 14:30:00,40.05,40.1,39.48,39.58,5166900.0,31.9658,32.0057,31.5109,31.5907,5166900.0
2009-02-26 15:00:00,39.57,39.58,39.21,39.34,10210800.0,31.5827,31.5907,31.2954,31.3991,10210800.0
2009-02-26 15:30:00,39.34,39.73,39.25,39.43,11237100.0,31.3991,31.7104,31.3273,31.471,11237100.0
2009-02-27 09:30:00,38.73,39.34,38.64,39.17,8897600.0,30.9122,31.3991,30.8404,31.2634,8897600.0
2009-02-27 10:00:00,39.18,39.63,39.0,39.31,10050200.0,31.2714,31.6306,31.1277,31.3752,10050200.0
2009-02-27 10:30:00,39.3,39.62,39.1,39.37,6450700.0,31.3672,31.6226,31.2076,31.4231,6450700.0
2009-02-27 11:00:00,39.37,39.41,39.05,39.24,4888900.0,31.4231,31.455,31.1677,31.3193,4888900.0
2009-02-27 11:30:00,39.25,39.54,39.15,39.5,4526900.0,31.3273,31.5587,31.2475,31.5268,4526900.0
2009-02-27 12:00:00,39.5,39.64,39.35,39.55,3016800.0,31.5268,31.6386,31.4071,31.5667,3016800.0
2009-02-27 12:30:00,39.55,39.61,39.31,39.58,1680200.0,31.5667,31.6146,31.3752,31.5907,1680200.0
2009-02-27 13:00:00,39.58,39.72,39.33,39.51,2814500.0,31.5907,31.7024,31.3911,31.5348,2814500.0
2009-02-27 13:30:00,39.51,39.74,39.16,39.69,5337100.0,31.5348,31.7184,31.2555,31.6785,5337100.0
2009-02-27 14:00:00,39.68,39.88,39.28,39.34,4377100.0,31.6705,31.8301,31.3512,31.3991,4377100.0
2009-02-27 14:30:00,39.35,39.69,39.28,39.55,3682800.0,31.4071,31.6785,31.3512,31.5667,3682800.0
2009-02-27 15:00:00,39.55,39.55,38.93,39.02,7267600.0,31.5667,31.5667,31.0719,31.1437,7267600.0
2009-02-27 15:30:00,39.01,39.44,38.92,39.08,11236100.0,31.1357,31.4789,31.0639,31.1916,11236100.0
2009-03-02 09:30:00,38.26,38.42,37.96,38.11,8099200.0,30.5371,30.6648,30.2977,30.4174,8099200.0
2009-03-02 10:00:00,38.12,38.35,37.71,37.9,6139000.0,30.4254,30.609,30.0981,30.2498,6139000.0
2009-03-02 10:30:00,37.9,37.95,37.66,37.71,3782100.0,30.2498,30.2897,30.0582,30.0981,3782100.0
2009-03-02 11:00:00,37.71,37.82,37.49,37.5,3593500.0,30.0981,30.1859,29.9225,29.9305,3593500.0
2009-03-02 11:30:00,37.51,37.52,37.27,37.36,4388100.0,29.9385,29.9465,29.747,29.8188,4388100.0
2009-03-02 12:00:00,37.36,37.47,37.13,37.28,6105200.0,29.8188,29.9066,29.6352,29.7549,6105200.0
2009-03-02 12:30:00,37.27,37.5,37.19,37.24,6359300.0,29.747,29.9305,29.6831,29.723,6359300.0
2009-03-02 13:00:00,37.24,37.37,37.11,37.18,3025200.0,29.723,29.8268,29.6192,29.6751,3025200.0
2009-03-02 13:30:00,37.19,37.48,37.08,37.46,2878500.0,29.6831,29.9146,29.5953,29.8986,2878500.0
2009-03-02 14:00:00,37.46,37.47,37.16,37.23,3423100.0,29.8986,29.9066,29.6592,29.715,3423100.0
2009-03-02 14:30:00,37.22,37.51,37.11,37.2,4377100.0,29.707,29.9385,29.6192,29.6911,4377100.0
2009-03-02 15:00:00,37.2,37.23,36.89,37.08,6050400.0,29.6911,29.715,29.4437,29.5953,6050400.0
2009-03-02 15:30:00,37.08,37.76,36.82,36.9,14151100.0,29.5953,30.138,29.3878,29.4516,14151100.0
2009-03-03 09:30:00,37.44,37.48,36.98,37.13,6070000.0,29.8826,29.9146,29.5155,29.6352,6070000.0
2009-03-03 10:00:00,37.12,37.16,36.67,36.89,5572900.0,29.6272,29.6592,29.2681,29.4437,5572900.0
2009-03-03 10:30:00,36.88,37.01,36.57,36.63,4247100.0,29.4357,29.5394,29.1882,29.2361,4247100.0
2009-03-03 11:00:00,36.64,36.72,36.14,36.34,5275000.0,29.2441,29.308,28.845,29.0047,5275000.0
2009-03-03 11:30:00,36.36,36.37,36.02,36.11,3297400.0,29.0206,29.0286,28.7493,28.8211,3297400.0
2009-03-03 12:00:00,36.11,36.7,36.1,36.63,3881900.0,28.8211,29.292,28.8131,29.2361,3881900.0
2009-03-03 12:30:00,36.62,36.62,36.28,36.33,2808400.0,29.2282,29.2282,28.9568,28.9967,2808400.0
2009-03-03 13:00:00,36.33,36.5,36.19,36.28,2124400.0,28.9967,29.1324,28.885,28.9568,2124400.0
2009-03-03 13:30:00,36.28,36.53,36.14,36.46,3475000.0,28.9568,29.1563,28.845,29.1005,3475000.0
2009-03-03 14:00:00,36.45,36.74,36.41,36.65,4493900.0,29.0925,29.3239,29.0605,29.2521,4493900.0
2009-03-03 14:30:00,36.65,36.99,36.58,36.85,5267600.0,29.2521,29.5235,29.1962,29.4117,5267600.0
2009-03-03 15:00:00,36.85,36.87,36.26,36.3,5852500.0,29.4117,29.4277,28.9408,28.9728,5852500.0
2009-03-03 15:30:00,36.3,37.2,36.08,36.21,7556300.0,28.9728,29.6911,28.7972,28.9009,7556300.0
2009-03-03 16:00:00,36.2,36.24,35.8,35.81,1808000.0,28.8929,28.9249,28.5737,28.5817,1808000.0
2009-03-04 09:30:00,36.79,37.08,36.53,36.56,8057200.0,29.3638,29.5953,29.1563,29.1803,8057200.0
2009-03-04 10:00:00,36.58,36.79,36.22,36.48,4609900.0,29.1962,29.3638,28.9089,29.1164,4609900.0
2009-03-04 10:30:00,36.48,36.81,36.33,36.58,4811300.0,29.1164,29.3798,28.9967,29.1962,4811300.0
2009-03-04 11:00:00,36.59,36.97,36.58,36.94,6555000.0,29.2042,29.5075,29.1962,29.4836,6555000.0
2009-03-04 11:30:00,36.94,37.16,36.8,37.04,3723300.0,29.4836,29.6592,29.3718,29.5634,3723300.0
2009-03-04 12:00:00,37.04,37.13,36.68,36.83,3585000.0,29.5634,29.6352,29.276,29.3958,3585000.0
2009-03-04 12:30:00,36.81,36.92,36.57,36.64,2657700.0,29.3798,29.4676,29.1882,29.2441,2657700.0
2009-03-04 13:00:00,36.64,36.82,36.47,36.69,4083900.0,29.2441,29.3878,29.1084,29.284,4083900.0
2009-03-04 13:30:00,36.69,36.91,36.64,36.7,3951500.0,29.284,29.4596,29.2441,29.292,3951500.0
2009-03-04 14:00:00,36.7,37.03,36.63,36.92,4372500.0,29.292,29.5554,29.2361,29.4676,4372500.0
2009-03-04 14:30:00,36.92,37.41,36.8,37.38,6833500.0,29.4676,29.8587,29.3718,29.8347,6833500.0
2009-03-04 15:00:00,37.38,37.64,37.27,37.61,5979500.0,29.8347,30.0423,29.747,30.0183,5979500.0
2009-03-04 15:30:00,37.6,37.65,37.03,37.07,9637600.0,30.0103,30.0502,29.5554,29.5873,9637600.0
2009-03-05 09:30:00,36.25,36.69,36.16,36.42,6896500.0,28.9328,29.284,28.861,29.0685,6896500.0
2009-03-05 10:00:00,36.42,36.57,35.95,36.05,7806600.0,29.0685,29.1882,28.6934,28.7732,7806600.0
2009-03-05 10:30:00,36.06,36.23,35.75,35.78,4149100.0,28.7812,28.9169,28.5338,28.5577,4149100.0
2009-03-05 11:00:00,35.79,35.92,35.4,35.46,5229600.0,28.5657,28.6695,28.2544,28.3023,5229600.0
2009-03-05 11:30:00,35.45,35.78,35.41,35.54,5492700.0,28.2943,28.5577,28.2624,28.3662,5492700.0
2009-03-05 12:00:00,35.54,35.61,35.4,35.6,2252000.0,28.3662,28.422,28.2544,28.414,2252000.0
2009-03-05 12:30:00,35.6,35.67,35.44,35.49,2313000.0,28.414,28.4699,28.2863,28.3263,2313000.0
2009-03-05 13:00:00,35.49,35.76,35.44,35.63,2303300.0,28.3263,28.5418,28.2863,28.438,2303300.0
2009-03-05 13:30:00,35.63,35.64,35.33,35.53,4367700.0,28.438,28.446,28.1985,28.3582,4367700.0
2009-03-05 14:00:00,35.53,35.53,35.25,35.27,4640300.0,28.3582,28.3582,28.1347,28.1507,4640300.0
2009-03-05 14:30:00,35.27,35.43,35.12,35.15,4623400.0,28.1507,28.2784,28.0309,28.0549,4623400.0
2009-03-05 15:00:00,35.15,35.59,35.12,35.21,11536100.0,28.0549,28.4061,28.0309,28.1028,11536100.0
2009-03-05 15:30:00,35.22,35.24,34.92,35.03,13712800.0,28.1108,28.1267,27.8713,27.9591,13712800.0
2009-03-06 09:30:00,35.4,35.88,35.13,35.4,7217600.0,28.2544,28.6375,28.0389,28.2544,7217600.0
2009-03-06 10:00:00,35.39,35.49,34.88,35.14,5551700.0,28.2464,28.3263,27.8394,28.0469,5551700.0
2009-03-06 10:30:00,35.14,35.21,34.58,34.64,5658800.0,28.0469,28.1028,27.5999,27.6478,5658800.0
2009-03-06 11:00:00,34.64,34.9,34.51,34.72,5348900.0,27.6478,27.8553,27.5441,27.7117,5348900.0
2009-03-06 11:30:00,34.72,35.0,34.71,34.88,3954200.0,27.7117,27.9352,27.7037,27.8394,3954200.0
2009-03-06 12:00:00,34.86,35.08,34.8,34.86,2193100.0,27.8234,27.999,27.7755,27.8234,2193100.0
2009-03-06 12:30:00,34.88,34.93,34.63,34.84,3822400.0,27.8394,27.8793,27.6398,27.8075,3822400.0
2009-03-06 13:00:00,34.83,34.85,34.57,34.65,2849700.0,27.7995,27.8154,27.592,27.6558,2849700.0
2009-03-06 13:30:00,34.65,34.68,34.43,34.59,3820400.0,27.6558,27.6798,27.4802,27.6079,3820400.0
2009-03-06 14:00:00,34.59,34.82,34.54,34.76,4569200.0,27.6079,27.7915,27.568,27.7436,4569200.0
2009-03-06 14:30:00,34.76,34.79,34.36,34.38,3328400.0,27.7436,27.7675,27.4243,27.4403,3328400.0
2009-03-06 15:00:00,34.38,34.53,34.32,34.37,4275000.0,27.4403,27.56,27.3924,27.4323,4275000.0
2009-03-06 15:30:00,34.36,35.25,34.35,35.22,13427800.0,27.4243,28.1347,27.4164,28.1108,13427800.0
2009-03-09 09:30:00,34.75,35.5,34.72,35.02,7694400.0,27.7356,28.3342,27.7117,27.9511,7694400.0
2009-03-09 10:00:00,35.03,35.64,35.01,35.32,4789700.0,27.9591,28.446,27.9431,28.1906,4789700.0
2009-03-09 10:30:00,35.32,35.46,35.01,35.01,5641200.0,28.1906,28.3023,27.9431,27.9431,5641200.0
2009-03-09 11:00:00,35.02,35.2,34.79,34.98,5500500.0,27.9511,28.0948,27.7675,27.9192,5500500.0
2009-03-09 11:30:00,34.98,35.09,34.76,34.85,4427300.0,27.9192,28.007,27.7436,27.8154,4427300.0
2009-03-09 12:00:00,34.88,35.13,34.8,34.96,2665200.0,27.8394,28.0389,27.7755,27.9032,2665200.0
2009-03-09 12:30:00,34.95,35.01,34.65,34.83,4641400.0,27.8953,27.9431,27.6558,27.7995,4641400.0
2009-03-09 13:00:00,34.82,34.82,34.47,34.56,3142100.0,27.7915,27.7915,27.5121,27.584,3142100.0
2009-03-09 13:30:00,34.56,34.72,34.49,34.59,3352300.0,27.584,27.7117,27.5281,27.6079,3352300.0
2009-03-09 14:00:00,34.59,34.82,34.5,34.65,4839700.0,27.6079,27.7915,27.5361,27.6558,4839700.0
2009-03-09 14:30:00,34.64,34.72,34.36,34.52,6574700.0,27.6478,27.7117,27.4243,27.552,6574700.0
2009-03-09 15:00:00,34.52,34.64,34.26,34.44,4522800.0,27.552,27.6478,27.3445,27.4882,4522800.0
2009-03-09 15:30:00,34.43,34.55,34.27,34.41,7986200.0,27.4802,27.576,27.3525,27.4643,7986200.0
2009-03-10 09:30:00,35.27,36.17,35.1,35.89,9770900.0,28.1507,28.869,28.015,28.6455,9770900.0
2009-03-10 10:00:00,35.88,36.51,35.87,36.23,6373100.0,28.6375,29.1404,28.6295,28.9169,6373100.0
2009-03-10 10:30:00,36.23,36.35,36.13,36.17,3472700.0,28.9169,29.0127,28.8371,28.869,3472700.0
2009-03-10 11:00:00,36.16,36.72,36.03,36.13,2664400.0,28.861,29.308,28.7573,28.8371,2664400.0
2009-03-10 11:30:00,36.14,36.36,36.05,36.36,3111700.0,28.845,29.0206,28.7732,29.0206,3111700.0
2009-03-10 12:00:00,36.36,36.61,36.33,36.57,6452100.0,29.0206,29.2202,28.9967,29.1882,6452100.0
2009-03-10 12:30:00,36.57,36.61,36.31,36.32,2938100.0,29.1882,29.2202,28.9807,28.9887,2938100.0
2009-03-10 13:00:00,36.31,36.46,36.3,36.38,2321900.0,28.9807,29.1005,28.9728,29.0366,2321900.0
2009-03-10 13:30:00,36.38,36.57,36.33,36.4,2780700.0,29.0366,29.1882,28.9967,29.0526,2780700.0
2009-03-10 14:00:00,36.4,36.5,36.25,36.32,3958900.0,29.0526,29.1324,28.9328,28.9887,3958900.0
2009-03-10 14:30:00,36.32,36.5,35.25,36.43,4231000.0,28.9887,29.1324,28.1347,29.0765,4231000.0
2009-03-10 15:00:00,36.42,36.67,36.29,36.62,5620100.0,29.0685,29.2681,28.9648,29.2282,5620100.0
2009-03-10 15:30:00,36.62,36.81,35.25,36.67,10777900.0,29.2282,29.3798,28.1347,29.2681,10777900.0
2009-03-10 16:00:00,36.68,37.07,36.59,36.61,2959800.0,29.276,29.5873,29.2042,29.2202,2959800.0
2009-03-11 09:30:00,37.09,37.8,36.62,37.74,15619200.0,29.6033,30.17,29.2282,30.1221,15619200.0
2009-03-11 10:00:00,37.74,37.77,37.38,37.61,5942600.0,30.1221,30.146,29.8347,30.0183,5942600.0
2009-03-11 10:30:00,37.62,37.67,37.17,37.24,3186900.0,30.0263,30.0662,29.6671,29.723,3186900.0
2009-03-11 11:00:00,37.24,37.33,37.04,37.12,3430200.0,29.723,29.7948,29.5634,29.6272,3430200.0
2009-03-11 11:30:00,37.12,37.15,36.9,37.06,2966900.0,29.6272,29.6512,29.4516,29.5793,2966900.0
2009-03-11 12:00:00,37.06,37.15,36.9,36.94,1654600.0,29.5793,29.6512,29.4516,29.4836,1654600.0
2009-03-11 12:30:00,36.95,36.98,36.69,36.7,3015400.0,29.4915,29.5155,29.284,29.292,3015400.0
2009-03-11 13:00:00,36.69,36.86,36.65,36.7,2750100.0,29.284,29.4197,29.2521,29.292,2750100.0
2009-03-11 13:30:00,36.7,36.91,36.67,36.79,2786900.0,29.292,29.4596,29.2681,29.3638,2786900.0
2009-03-11 14:00:00,36.8,36.88,36.36,36.51,7229800.0,29.3718,29.4357,29.0206,29.1404,7229800.0
2009-03-11 14:30:00,36.51,36.74,36.47,36.56,5550000.0,29.1404,29.3239,29.1084,29.1803,5550000.0
2009-03-11 15:00:00,36.56,37.09,36.56,36.99,4503500.0,29.1803,29.6033,29.1803,29.5235,4503500.0
2009-03-11 15:30:00,36.98,37.11,36.4,36.68,9489600.0,29.5155,29.6192,29.0526,29.276,9489600.0
2009-03-12 09:30:00,36.53,36.71,36.07,36.43,5601200.0,29.1563,29.3,28.7892,29.0765,5601200.0
2009-03-12 10:00:00,36.42,37.15,36.39,37.1,6733000.0,29.0685,29.6512,29.0446,29.6113,6733000.0
2009-03-12 10:30:00,37.11,37.62,37.04,37.51,8071700.0,29.6192,30.0263,29.5634,29.9385,8071700.0
2009-03-12 11:00:00,37.5,37.57,37.32,37.41,4130600.0,29.9305,29.9864,29.7869,29.8587,4130600.0
2009-03-12 11:30:00,37.41,37.8,37.33,37.65,3519200.0,29.8587,30.17,29.7948,30.0502,3519200.0
2009-03-12 12:00:00,37.65,37.88,37.64,37.78,2644300.0,30.0502,30.2338,30.0423,30.154,2644300.0
2009-03-12 12:30:00,37.78,38.04,37.71,38.02,2841400.0,30.154,30.3615,30.0981,30.3456,2841400.0
2009-03-12 13:00:00,38.02,38.08,37.88,37.92,3067200.0,30.3456,30.3935,30.2338,30.2657,3067200.0
2009-03-12 13:30:00,37.93,38.2,37.9,38.12,2568400.0,30.2737,30.4892,30.2498,30.4254,2568400.0
2009-03-12 14:00:00,38.12,38.63,38.06,38.61,11082900.0,30.4254,30.8324,30.3775,30.8165,11082900.0
2009-03-12 14:30:00,38.61,39.01,37.5,38.79,8171400.0,30.8165,31.1357,29.9305,30.9601,8171400.0
2009-03-12 15:00:00,38.79,38.91,38.64,38.81,6280900.0,30.9601,31.0559,30.8404,30.9761,6280900.0
2009-03-12 15:30:00,38.81,39.19,38.76,38.95,14695200.0,30.9761,31.2794,30.9362,31.0878,14695200.0
2009-03-13 09:30:00,39.33,39.33,38.89,39.25,9859000.0,31.3911,31.3911,31.04,31.3273,9859000.0
2009-03-13 10:00:00,39.25,39.54,39.06,39.07,6935300.0,31.3273,31.5587,31.1756,31.1836,6935300.0
2009-03-13 10:30:00,39.06,39.48,38.94,39.21,7312700.0,31.1756,31.5109,31.0799,31.2954,7312700.0
2009-03-13 11:00:00,39.21,39.36,39.01,39.21,4154400.0,31.2954,31.4151,31.1357,31.2954,4154400.0
2009-03-13 11:30:00,39.2,39.22,38.84,38.94,3595500.0,31.2874,31.3033,31.0,31.0799,3595500.0
2009-03-13 12:00:00,38.94,39.06,38.76,38.88,2865100.0,31.0799,31.1756,30.9362,31.032,2865100.0
2009-03-13 12:30:00,38.87,39.13,38.79,39.07,4267200.0,31.024,31.2315,30.9601,31.1836,4267200.0
2009-03-13 13:00:00,39.08,39.36,39.0,39.32,3027300.0,31.1916,31.4151,31.1277,31.3832,3027300.0
2009-03-13 13:30:00,39.32,39.38,39.18,39.31,3699300.0,31.3832,31.431,31.2714,31.3752,3699300.0
2009-03-13 14:00:00,39.31,39.42,39.13,39.22,2900700.0,31.3752,31.463,31.2315,31.3033,2900700.0
2009-03-13 14:30:00,39.22,39.48,39.19,39.32,3490900.0,31.3033,31.5109,31.2794,31.3832,3490900.0
2009-03-13 15:00:00,39.32,39.66,39.29,39.6,2999400.0,31.3832,31.6545,31.3592,31.6066,2999400.0
2009-03-13 15:30:00,39.61,39.66,39.37,39.37,7261200.0,31.6146,31.6545,31.4231,31.4231,7261200.0
2009-03-16 09:30:00,39.81,39.94,39.56,39.66,7351000.0,31.7742,31.878,31.5747,31.6545,7351000.0
2009-03-16 10:00:00,39.67,39.76,39.35,39.43,2875700.0,31.6625,31.7343,31.4071,31.471,2875700.0
2009-03-16 10:30:00,39.43,39.77,39.43,39.51,5383500.0,31.471,31.7423,31.471,31.5348,5383500.0
2009-03-16 11:00:00,39.51,39.91,39.46,39.85,4455600.0,31.5348,31.8541,31.4949,31.8062,4455600.0
2009-03-16 11:30:00,39.85,39.93,39.75,39.78,2248100.0,31.8062,31.87,31.7264,31.7503,2248100.0
2009-03-16 12:00:00,39.79,39.86,39.71,39.83,1651200.0,31.7583,31.8142,31.6944,31.7902,1651200.0
2009-03-16 12:30:00,39.84,40.15,39.83,40.11,3136300.0,31.7982,32.0456,31.7902,32.0137,3136300.0
2009-03-16 13:00:00,40.11,40.13,39.92,40.0,1914400.0,32.0137,32.0297,31.862,31.9259,1914400.0
2009-03-16 13:30:00,40.0,40.2,39.94,39.98,4370000.0,31.9259,32.0855,31.878,31.9099,4370000.0
2009-03-16 14:00:00,39.98,40.0,39.75,39.8,3576900.0,31.9099,31.9259,31.7264,31.7663,3576900.0
2009-03-16 14:30:00,39.8,39.88,39.48,39.54,5042000.0,31.7663,31.8301,31.5109,31.5587,5042000.0
2009-03-16 15:00:00,39.54,39.57,38.76,38.91,11533900.0,31.5587,31.5827,30.9362,31.0559,11533900.0
2009-03-16 15:30:00,38.91,39.05,38.56,38.63,12795100.0,31.0559,31.1677,30.7766,30.8324,12795100.0
2009-03-17 09:30:00,38.75,38.88,38.43,38.65,6687700.0,30.9282,31.032,30.6728,30.8484,6687700.0
2009-03-17 10:00:00,38.65,38.97,38.65,38.73,5616500.0,30.8484,31.1038,30.8484,30.9122,5616500.0
2009-03-17 10:30:00,38.73,39.26,38.65,39.18,5306700.0,30.9122,31.3353,30.8484,31.2714,5306700.0
2009-03-17 11:00:00,39.18,39.19,38.98,39.03,3014100.0,31.2714,31.2794,31.1118,31.1517,3014100.0
2009-03-17 11:30:00,39.02,39.22,38.95,39.21,1449500.0,31.1437,31.3033,31.0878,31.2954,1449500.0
2009-03-17 12:00:00,39.21,39.51,39.2,39.49,2005500.0,31.2954,31.5348,31.2874,31.5188,2005500.0
2009-03-17 12:30:00,39.49,39.71,39.37,39.55,2878900.0,31.5188,31.6944,31.4231,31.5667,2878900.0
2009-03-17 13:00:00,39.54,39.67,39.44,39.56,1870100.0,31.5587,31.6625,31.4789,31.5747,1870100.0
2009-03-17 13:30:00,39.56,39.78,39.45,39.48,2195000.0,31.5747,31.7503,31.4869,31.5109,2195000.0
2009-03-17 14:00:00,39.48,39.54,39.33,39.34,3350300.0,31.5109,31.5587,31.3911,31.3991,3350300.0
2009-03-17 14:30:00,39.35,39.75,39.28,39.65,3434100.0,31.4071,31.7264,31.3512,31.6465,3434100.0
2009-03-17 15:00:00,39.65,40.07,39.61,39.89,5474500.0,31.6465,31.9818,31.6146,31.8381,5474500.0
2009-03-17 15:30:00,39.89,40.44,39.74,40.43,9128800.0,31.8381,32.2771,31.7184,32.2691,9128800.0
2009-03-17 16:00:00,40.43,40.76,40.39,40.63,3072900.0,32.2691,32.5325,32.2372,32.4287,3072900.0
2009-03-18 09:30:00,40.26,40.53,40.06,40.37,5516700.0,32.1334,32.3489,31.9738,32.2212,5516700.0
2009-03-18 10:00:00,40.36,40.54,40.06,40.16,6377100.0,32.2132,32.3569,31.9738,32.0536,6377100.0
2009-03-18 10:30:00,40.15,40.38,39.91,40.37,2961300.0,32.0456,32.2292,31.8541,32.2212,2961300.0
2009-03-18 11:00:00,40.37,40.48,40.18,40.28,2190900.0,32.2212,32.309,32.0696,32.1494,2190900.0
2009-03-18 11:30:00,40.28,40.58,40.21,40.58,1763200.0,32.1494,32.3888,32.0935,32.3888,1763200.0
2009-03-18 12:00:00,40.58,40.93,40.58,40.82,4107900.0,32.3888,32.6682,32.3888,32.5804,4107900.0
2009-03-18 12:30:00,40.83,40.98,40.64,40.95,4378600.0,32.5884,32.7081,32.4367,32.6841,4378600.0
2009-03-18 13:00:00,40.94,40.98,40.82,40.94,3367300.0,32.6762,32.7081,32.5804,32.6762,3367300.0
2009-03-18 13:30:00,40.94,41.24,40.89,41.06,4228400.0,32.6762,32.9156,32.6362,32.7719,4228400.0
2009-03-18 14:00:00,41.06,42.08,41.0,41.61,15763600.0,32.7719,33.586,32.724,33.2109,15763600.0
2009-03-18 14:30:00,41.61,42.18,41.46,42.05,15725300.0,33.2109,33.6659,33.0912,33.5621,15725300.0
2009-03-18 15:00:00,42.05,42.07,40.98,41.37,14137100.0,33.5621,33.5781,32.7081,33.0194,14137100.0
2009-03-18 15:30:00,41.37,41.88,40.96,41.86,14641300.0,33.0194,33.4264,32.6921,33.4104,14641300.0
2009-03-19 09:30:00,42.45,42.51,41.7,41.73,8000300.0,33.8814,33.9292,33.2827,33.3067,8000300.0
2009-03-19 10:00:00,41.74,41.89,41.44,41.6,7357500.0,33.3147,33.4344,33.0752,33.2029,7357500.0
2009-03-19 10:30:00,41.6,42.0,41.59,41.7,3349900.0,33.2029,33.5222,33.1949,33.2827,3349900.0
2009-03-19 11:00:00,41.71,41.92,41.4,41.4,2826700.0,33.2907,33.4583,33.0433,33.0433,2826700.0
2009-03-19 11:30:00,41.41,41.58,41.15,41.54,3836100.0,33.0513,33.187,32.8438,33.155,3836100.0
2009-03-19 12:00:00,41.55,41.66,41.35,41.49,2864900.0,33.163,33.2508,33.0034,33.1151,2864900.0
2009-03-19 12:30:00,41.49,41.63,41.39,41.42,2778500.0,33.1151,33.2269,33.0353,33.0593,2778500.0
2009-03-19 13:00:00,41.42,41.61,41.28,41.52,2276500.0,33.0593,33.2109,32.9475,33.1391,2276500.0
2009-03-19 13:30:00,41.53,41.83,41.46,41.77,2744600.0,33.1471,33.3865,33.0912,33.3386,2744600.0
2009-03-19 14:00:00,41.77,41.98,41.56,41.62,3432300.0,33.3386,33.5062,33.171,33.2189,3432300.0
2009-03-19 14:30:00,41.62,41.75,41.28,41.43,4268000.0,33.2189,33.3227,32.9475,33.0672,4268000.0
2009-03-19 15:00:00,41.42,41.68,41.38,41.49,3438700.0,33.0593,33.2668,33.0273,33.1151,3438700.0
2009-03-19 15:30:00,41.5,41.71,41.3,41.37,6232700.0,33.1231,33.2907,32.9635,33.0194,6232700.0
2009-03-20 09:30:00,41.79,41.92,41.43,41.57,6423500.0,33.3546,33.4583,33.0672,33.179,6423500.0
2009-03-20 10:00:00,41.57,41.61,41.35,41.55,4931100.0,33.179,33.2109,33.0034,33.163,4931100.0
2009-03-20 10:30:00,41.55,41.56,41.21,41.36,3744500.0,33.163,33.171,32.8917,33.0114,3744500.0
2009-03-20 11:00:00,41.36,41.38,40.92,40.95,3957000.0,33.0114,33.0273,32.6602,32.6841,3957000.0
2009-03-20 11:30:00,40.95,41.14,40.92,41.05,2407200.0,32.6841,32.8358,32.6602,32.764,2407200.0
2009-03-20 12:00:00,41.04,41.21,40.96,41.13,1657300.0,32.756,32.8917,32.6921,32.8278,1657300.0
2009-03-20 12:30:00,41.13,41.21,40.69,40.73,3249200.0,32.8278,32.8917,32.4766,32.5085,3249200.0
2009-03-20 13:00:00,40.73,40.77,40.44,40.5,2206200.0,32.5085,32.5405,32.2771,32.325,2206200.0
2009-03-20 13:30:00,40.5,40.6,40.16,40.19,4084100.0,32.325,32.4048,32.0536,32.0775,4084100.0
2009-03-20 14:00:00,40.19,40.29,39.96,40.26,6982400.0,32.0775,32.1574,31.894,32.1334,6982400.0
2009-03-20 14:30:00,40.26,41.45,40.09,40.3,4275800.0,32.1334,33.0832,31.9977,32.1653,4275800.0
2009-03-20 15:00:00,40.29,40.53,40.23,40.35,4489400.0,32.1574,32.3489,32.1095,32.2052,4489400.0
2009-03-20 15:30:00,40.35,40.59,40.04,40.05,10624700.0,32.2052,32.3968,31.9578,31.9658,10624700.0
2009-03-23 09:30:00,41.34,41.44,40.93,41.28,6129300.0,32.9954,33.0752,32.6682,32.9475,6129300.0
2009-03-23 10:00:00,41.28,41.79,41.28,41.62,6133700.0,32.9475,33.3546,32.9475,33.2189,6133700.0
2009-03-23 10:30:00,41.62,41.91,41.61,41.85,4862700.0,33.2189,33.4504,33.2109,33.4025,4862700.0
2009-03-23 11:00:00,41.85,41.94,41.78,41.82,3585100.0,33.4025,33.4743,33.3466,33.3785,3585100.0
2009-03-23 11:30:00,41.82,42.2,41.81,42.15,4717600.0,33.3785,33.6818,33.3705,33.6419,4717600.0
2009-03-23 12:00:00,42.15,42.23,42.12,42.2,3118200.0,33.6419,33.7058,33.618,33.6818,3118200.0
2009-03-23 12:30:00,42.21,42.23,42.0,42.01,2364000.0,33.6898,33.7058,33.5222,33.5302,2364000.0
2009-03-23 13:00:00,42.0,42.2,41.75,41.76,4579600.0,33.5222,33.6818,33.3227,33.3306,4579600.0
2009-03-23 13:30:00,41.75,41.91,41.69,41.82,2166200.0,33.3227,33.4504,33.2748,33.3785,2166200.0
2009-03-23 14:00:00,41.82,41.95,41.7,41.93,2427000.0,33.3785,33.4823,33.2827,33.4663,2427000.0
2009-03-23 14:30:00,41.93,42.38,41.93,42.35,7845000.0,33.4663,33.8255,33.4663,33.8015,7845000.0
2009-03-23 15:00:00,42.36,42.68,42.22,42.6,8784300.0,33.8095,34.0649,33.6978,34.0011,8784300.0
2009-03-23 15:30:00,42.6,43.43,42.53,43.4,21529100.0,34.0011,34.6635,33.9452,34.6396,21529100.0
2009-03-24 09:30:00,42.71,42.87,42.47,42.86,7130900.0,34.2037,34.3319,34.0115,34.3239,7130900.0
2009-03-24 10:00:00,42.86,43.11,42.45,42.47,7173600.0,34.3239,34.5241,33.9955,34.0115,7173600.0
2009-03-24 10:30:00,42.48,42.5,42.15,42.36,3811700.0,34.0195,34.0356,33.7553,33.9234,3811700.0
2009-03-24 11:00:00,42.36,42.75,42.31,42.68,3025700.0,33.9234,34.2358,33.8834,34.1797,3025700.0
2009-03-24 11:30:00,42.69,42.72,42.31,42.35,3526600.0,34.1877,34.2117,33.8834,33.9154,3526600.0
2009-03-24 12:00:00,42.34,42.4,42.16,42.34,3407100.0,33.9074,33.9555,33.7633,33.9074,3407100.0
2009-03-24 12:30:00,42.34,42.66,42.31,42.61,2542900.0,33.9074,34.1637,33.8834,34.1236,2542900.0
2009-03-24 13:00:00,42.61,42.85,42.43,42.79,3964400.0,34.1236,34.3158,33.9795,34.2678,3964400.0
2009-03-24 13:30:00,42.79,42.8,42.41,42.5,2831200.0,34.2678,34.2758,33.9635,34.0356,2831200.0
2009-03-24 14:00:00,42.5,42.69,42.44,42.49,2889300.0,34.0356,34.1877,33.9875,34.0275,2889300.0
2009-03-24 14:30:00,42.48,42.63,42.31,42.34,3871700.0,34.0195,34.1397,33.8834,33.9074,3871700.0
2009-03-24 15:00:00,42.35,42.43,42.05,42.14,4222600.0,33.9154,33.9795,33.6752,33.7473,4222600.0
2009-03-24 15:30:00,42.14,42.45,41.52,41.53,10514900.0,33.7473,33.9955,33.2507,33.2587,10514900.0
2009-03-24 16:00:00,41.53,42.0,41.51,41.72,2442200.0,33.2587,33.6351,33.2427,33.4109,2442200.0
2009-03-25 09:30:00,41.95,42.69,41.91,42.65,8673700.0,33.5951,34.1877,33.5631,34.1557,8673700.0
2009-03-25 10:00:00,42.65,43.21,42.65,42.91,10680500.0,34.1557,34.6041,34.1557,34.3639,10680500.0
2009-03-25 10:30:00,42.9,43.28,42.86,42.91,5920200.0,34.3559,34.6602,34.3239,34.3639,5920200.0
2009-03-25 11:00:00,42.92,43.16,42.76,42.9,3806200.0,34.3719,34.5641,34.2438,34.3559,3806200.0
2009-03-25 11:30:00,42.9,43.08,42.81,42.98,3303100.0,34.3559,34.5,34.2838,34.42,3303100.0
2009-03-25 12:00:00,42.98,43.22,42.76,42.9,3539200.0,34.42,34.6122,34.2438,34.3559,3539200.0
2009-03-25 12:30:00,42.89,42.93,42.69,42.8,2539200.0,34.3479,34.3799,34.1877,34.2758,2539200.0
2009-03-25 13:00:00,42.79,42.9,42.16,42.23,5084000.0,34.2678,34.3559,33.7633,33.8193,5084000.0
2009-03-25 13:30:00,42.22,42.27,41.92,42.08,3882200.0,33.8113,33.8514,33.5711,33.6992,3882200.0
2009-03-25 14:00:00,42.07,42.07,41.46,41.55,7575300.0,33.6912,33.6912,33.2027,33.2748,7575300.0
2009-03-25 14:30:00,41.55,41.56,40.81,40.97,9850500.0,33.2748,33.2828,32.6821,32.8103,9850500.0
2009-03-25 15:00:00,40.98,41.83,40.83,41.81,7337800.0,32.8183,33.499,32.6982,33.483,7337800.0
2009-03-25 15:30:00,41.81,42.71,41.55,42.7,14955200.0,33.483,34.2037,33.2748,34.1957,14955200.0
2009-03-26 09:30:00,43.31,43.55,42.92,43.0,9491500.0,34.6842,34.8764,34.3719,34.436,9491500.0
2009-03-26 10:00:00,43.01,43.38,42.87,42.97,4927300.0,34.444,34.7403,34.3319,34.4119,4927300.0
2009-03-26 10:30:00,42.97,43.4,42.92,43.22,4975800.0,34.4119,34.7563,34.3719,34.6122,4975800.0
2009-03-26 11:00:00,43.22,43.61,43.18,43.4,4294900.0,34.6122,34.9245,34.5801,34.7563,4294900.0
2009-03-26 11:30:00,43.4,43.66,43.31,43.47,4094200.0,34.7563,34.9645,34.6842,34.8124,4094200.0
2009-03-26 12:00:00,43.48,43.9,43.43,43.87,5977300.0,34.8204,35.1567,34.7803,35.1327,5977300.0
2009-03-26 12:30:00,43.88,43.93,43.51,43.58,3280600.0,35.1407,35.1807,34.8444,34.9005,3280600.0
2009-03-26 13:00:00,43.58,44.31,43.57,44.07,10513000.0,34.9005,35.4851,34.8924,35.2929,10513000.0
2009-03-26 13:30:00,44.08,44.18,43.75,43.84,6738400.0,35.3009,35.381,35.0366,35.1087,6738400.0
2009-03-26 14:00:00,43.85,44.17,43.72,43.79,5395700.0,35.1167,35.3729,35.0126,35.0686,5395700.0
2009-03-26 14:30:00,43.79,43.93,43.44,43.46,7084100.0,35.0686,35.1807,34.7883,34.8044,7084100.0
2009-03-26 15:00:00,43.47,43.92,43.38,43.87,9090900.0,34.8124,35.1727,34.7403,35.1327,9090900.0
2009-03-26 15:30:00,43.87,44.47,43.58,44.41,19727000.0,35.1327,35.6132,34.9005,35.5651,19727000.0
2009-03-27 09:30:00,43.62,43.87,43.42,43.54,6783700.0,34.9325,35.1327,34.7723,34.8684,6783700.0
2009-03-27 10:00:00,43.54,43.77,43.38,43.67,3961100.0,34.8684,35.0526,34.7403,34.9725,3961100.0
2009-03-27 10:30:00,43.67,43.91,43.49,43.74,3014000.0,34.9725,35.1647,34.8284,35.0286,3014000.0
2009-03-27 11:00:00,43.74,44.0,43.63,43.91,3336900.0,35.0286,35.2368,34.9405,35.1647,3336900.0
2009-03-27 11:30:00,43.91,44.0,43.79,43.85,2362800.0,35.1647,35.2368,35.0686,35.1167,2362800.0
2009-03-27 12:00:00,43.84,44.0,43.49,43.56,6809700.0,35.1087,35.2368,34.8284,34.8844,6809700.0
2009-03-27 12:30:00,43.55,43.72,43.31,43.34,4745200.0,34.8764,35.0126,34.6842,34.7083,4745200.0
2009-03-27 13:00:00,43.34,43.34,43.13,43.31,4920600.0,34.7083,34.7083,34.5401,34.6842,4920600.0
2009-03-27 13:30:00,43.31,43.58,42.97,43.03,5795200.0,34.6842,34.9005,34.4119,34.46,5795200.0
2009-03-27 14:00:00,43.05,43.51,42.98,43.37,3364200.0,34.476,34.8444,34.42,34.7323,3364200.0
2009-03-27 14:30:00,43.37,43.46,43.17,43.44,3498600.0,34.7323,34.8044,34.5721,34.7883,3498600.0
2009-03-27 15:00:00,43.44,43.64,43.18,43.18,4069300.0,34.7883,34.9485,34.5801,34.5801,4069300.0
2009-03-27 15:30:00,43.19,43.8,42.83,42.9,12040200.0,34.5881,35.0766,34.2998,34.3559,12040200.0
2009-03-30 09:30:00,41.67,41.74,40.94,41.19,7652900.0,33.3709,33.4269,32.7862,32.9865,7652900.0
2009-03-30 10:00:00,41.19,41.42,41.15,41.29,3477500.0,32.9865,33.1706,32.9544,33.0665,3477500.0
2009-03-30 10:30:00,41.28,41.28,40.78,41.05,3838400.0,33.0585,33.0585,32.6581,32.8743,3838400.0
2009-03-30 11:00:00,41.05,41.34,40.87,41.1,3032900.0,32.8743,33.1066,32.7302,32.9144,3032900.0
2009-03-30 11:30:00,41.09,41.27,40.98,41.25,2406300.0,32.9064,33.0505,32.8183,33.0345,2406300.0
2009-03-30 12:00:00,41.25,41.67,41.23,41.61,2649300.0,33.0345,33.3709,33.0185,33.3228,2649300.0
2009-03-30 12:30:00,41.61,41.65,41.41,41.42,2305700.0,33.3228,33.3548,33.1626,33.1706,2305700.0
2009-03-30 13:00:00,41.42,41.62,41.33,41.55,2291800.0,33.1706,33.3308,33.0986,33.2748,2291800.0
2009-03-30 13:30:00,41.55,41.64,41.2,41.23,3488400.0,33.2748,33.3468,32.9945,33.0185,3488400.0
2009-03-30 14:00:00,41.23,41.58,41.17,41.39,3309000.0,33.0185,33.2988,32.9704,33.1466,3309000.0
2009-03-30 14:30:00,41.4,41.45,41.16,41.22,3121500.0,33.1546,33.1947,32.9624,33.0105,3121500.0
2009-03-30 15:00:00,41.21,41.65,41.17,41.45,4897500.0,33.0025,33.3548,32.9704,33.1947,4897500.0
2009-03-30 15:30:00,41.45,41.81,41.35,41.68,11627000.0,33.1947,33.483,33.1146,33.3789,11627000.0
2009-03-31 09:30:00,42.17,42.33,41.69,41.8,4715600.0,33.7713,33.8994,33.3869,33.475,4715600.0
2009-03-31 10:00:00,41.8,41.97,41.64,41.91,4063300.0,33.475,33.6111,33.3468,33.5631,4063300.0
2009-03-31 10:30:00,41.91,42.15,41.61,41.74,4089400.0,33.5631,33.7553,33.3228,33.4269,4089400.0
2009-03-31 11:00:00,41.74,42.12,41.74,42.09,3544500.0,33.4269,33.7312,33.4269,33.7072,3544500.0
2009-03-31 11:30:00,42.09,42.2,41.89,42.1,1686500.0,33.7072,33.7953,33.547,33.7152,1686500.0
2009-03-31 12:00:00,42.1,42.18,41.98,42.06,1405700.0,33.7152,33.7793,33.6191,33.6832,1405700.0
2009-03-31 12:30:00,42.06,42.38,42.04,42.34,1558800.0,33.6832,33.9395,33.6672,33.9074,1558800.0
2009-03-31 13:00:00,42.35,42.62,42.34,42.54,3004500.0,33.9154,34.1317,33.9074,34.0676,3004500.0
2009-03-31 13:30:00,42.56,42.86,42.55,42.85,3291600.0,34.0836,34.3239,34.0756,34.3158,3291600.0
2009-03-31 14:00:00,42.85,43.06,42.85,42.93,3767000.0,34.3158,34.484,34.3158,34.3799,3767000.0
2009-03-31 14:30:00,42.93,43.31,42.3,42.98,5395600.0,34.3799,34.6842,33.8754,34.42,5395600.0
2009-03-31 15:00:00,42.98,43.01,42.58,42.9,5481600.0,34.42,34.444,34.0996,34.3559,5481600.0
2009-03-31 15:30:00,42.89,42.89,42.09,42.11,13293200.0,34.3479,34.3479,33.7072,33.7232,13293200.0
2009-03-31 16:00:00,42.12,42.25,41.8,41.93,4144400.0,33.7312,33.8353,33.475,33.5791,4144400.0
2009-04-01 09:30:00,41.34,41.54,41.11,41.44,6613000.0,33.1066,33.2667,32.9224,33.1867,6613000.0
2009-04-01 10:00:00,41.44,42.5,41.43,42.3,10635400.0,33.1867,34.0356,33.1787,33.8754,10635400.0
2009-04-01 10:30:00,42.29,42.63,42.13,42.4,4874200.0,33.8674,34.1397,33.7392,33.9555,4874200.0
2009-04-01 11:00:00,42.4,42.51,42.31,42.46,4159900.0,33.9555,34.0436,33.8834,34.0035,4159900.0
2009-04-01 11:30:00,42.46,42.78,42.45,42.7,3002000.0,34.0035,34.2598,33.9955,34.1957,3002000.0
2009-04-01 12:00:00,42.7,42.94,42.7,42.76,2672100.0,34.1957,34.3879,34.1957,34.2438,2672100.0
2009-04-01 12:30:00,42.75,42.79,42.37,42.46,2089900.0,34.2358,34.2678,33.9314,34.0035,2089900.0
2009-04-01 13:00:00,42.44,42.59,42.33,42.48,1301400.0,33.9875,34.1076,33.8994,34.0195,1301400.0
2009-04-01 13:30:00,42.47,42.86,42.38,42.79,3450500.0,34.0115,34.3239,33.9395,34.2678,3450500.0
2009-04-01 14:00:00,42.79,43.0,42.73,42.76,3332900.0,34.2678,34.436,34.2197,34.2438,3332900.0
2009-04-01 14:30:00,42.77,42.89,42.59,42.68,2279100.0,34.2518,34.3479,34.1076,34.1797,2279100.0
2009-04-01 15:00:00,42.68,42.7,42.09,42.54,5970200.0,34.1797,34.1957,33.7072,34.0676,5970200.0
2009-04-01 15:30:00,42.54,42.91,42.39,42.85,7410800.0,34.0676,34.3639,33.9475,34.3158,7410800.0
2009-04-02 09:30:00,44.12,44.5,43.82,44.45,9249400.0,35.3329,35.6372,35.0927,35.5972,9249400.0
2009-04-02 10:00:00,44.45,44.65,44.27,44.32,4632100.0,35.5972,35.7573,35.453,35.4931,4632100.0
2009-04-02 10:30:00,44.33,44.97,44.3,44.95,7019300.0,35.5011,36.0136,35.4771,35.9976,7019300.0
2009-04-02 11:00:00,44.95,45.39,44.93,45.37,9311100.0,35.9976,36.35,35.9816,36.334,9311100.0
2009-04-02 11:30:00,45.37,45.39,44.99,45.1,2707300.0,36.334,36.35,36.0296,36.1177,2707300.0
2009-04-02 12:00:00,45.1,45.46,45.03,45.42,5416700.0,36.1177,36.406,36.0617,36.374,5416700.0
2009-04-02 12:30:00,45.43,45.57,43.9,45.33,8721900.0,36.382,36.4941,35.1567,36.3019,8721900.0
2009-04-02 13:00:00,45.33,45.37,45.0,45.06,4161400.0,36.3019,36.334,36.0376,36.0857,4161400.0
2009-04-02 13:30:00,45.05,45.21,44.84,44.97,5093100.0,36.0777,36.2058,35.9095,36.0136,5093100.0
2009-04-02 14:00:00,44.98,45.24,44.94,45.22,3430800.0,36.0216,36.2298,35.9896,36.2138,3430800.0
2009-04-02 14:30:00,45.23,45.43,45.08,45.15,5764200.0,36.2218,36.382,36.1017,36.1578,5764200.0
2009-04-02 15:00:00,45.16,45.3,44.92,45.14,4995600.0,36.1658,36.2779,35.9736,36.1498,4995600.0
2009-04-02 15:30:00,45.14,45.51,44.5,44.9,8977300.0,36.1498,36.4461,35.6372,35.9576,8977300.0
2009-04-03 09:30:00,44.86,45.0,44.64,44.82,4472400.0,35.9255,36.0376,35.7493,35.8935,4472400.0
2009-04-03 10:00:00,44.83,44.85,44.61,44.78,4029800.0,35.9015,35.9175,35.7253,35.8615,4029800.0
2009-04-03 10:30:00,44.79,44.83,44.46,44.58,2952200.0,35.8695,35.9015,35.6052,35.7013,2952200.0
2009-04-03 11:00:00,44.58,44.69,44.36,44.58,2907500.0,35.7013,35.7894,35.5251,35.7013,2907500.0
2009-04-03 11:30:00,44.57,44.95,44.5,44.93,2567900.0,35.6933,35.9976,35.6372,35.9816,2567900.0
2009-04-03 12:00:00,44.92,45.15,44.9,45.11,1882600.0,35.9736,36.1578,35.9576,36.1257,1882600.0
2009-04-03 12:30:00,45.11,45.16,44.83,44.9,3557700.0,36.1257,36.1658,35.9015,35.9576,3557700.0
2009-04-03 13:00:00,44.91,45.01,44.8,44.99,1945500.0,35.9656,36.0457,35.8775,36.0296,1945500.0
2009-04-03 13:30:00,44.99,45.26,44.8,45.19,2575500.0,36.0296,36.2459,35.8775,36.1898,2575500.0
2009-04-03 14:00:00,45.2,45.35,44.96,45.34,2765800.0,36.1978,36.3179,36.0056,36.3099,2765800.0
2009-04-03 14:30:00,45.34,45.49,45.29,45.46,5813200.0,36.3099,36.4301,36.2699,36.406,5813200.0
2009-04-03 15:00:00,45.46,45.48,44.95,45.0,3682000.0,36.406,36.422,35.9976,36.0376,3682000.0
2009-04-03 15:30:00,45.01,45.6,44.65,45.58,6644000.0,36.0457,36.5181,35.7573,36.5021,6644000.0
2009-04-06 09:30:00,44.98,45.11,44.46,44.8,7441100.0,36.0216,36.1257,35.6052,35.8775,7441100.0
2009-04-06 10:00:00,44.79,45.01,44.53,44.53,3699100.0,35.8695,36.0457,35.6612,35.6612,3699100.0
2009-04-06 10:30:00,44.53,44.67,44.44,44.6,2100900.0,35.6612,35.7734,35.5892,35.7173,2100900.0
2009-04-06 11:00:00,44.6,44.6,44.24,44.35,3119300.0,35.7173,35.7173,35.429,35.5171,3119300.0
2009-04-06 11:30:00,44.35,44.44,44.13,44.19,2342400.0,35.5171,35.5892,35.3409,35.389,2342400.0
2009-04-06 12:00:00,44.18,44.24,44.04,44.12,1823800.0,35.381,35.429,35.2688,35.3329,1823800.0
2009-04-06 12:30:00,44.12,44.27,44.03,44.27,1957800.0,35.3329,35.453,35.2608,35.453,1957800.0
2009-04-06 13:00:00,44.27,44.33,44.16,44.17,1450500.0,35.453,35.5011,35.3649,35.3729,1450500.0
2009-04-06 13:30:00,44.17,44.45,44.05,44.37,2536300.0,35.3729,35.5972,35.2768,35.5331,2536300.0
2009-04-06 14:00:00,44.37,44.43,44.12,44.39,3123400.0,35.5331,35.5812,35.3329,35.5491,3123400.0
2009-04-06 14:30:00,44.39,44.5,44.05,44.35,5022300.0,35.5491,35.6372,35.2768,35.5171,5022300.0
2009-04-06 15:00:00,44.36,44.76,44.2,44.52,4258200.0,35.5251,35.8454,35.397,35.6532,4258200.0
2009-04-06 15:30:00,44.51,44.86,44.38,44.79,8933200.0,35.6452,35.9255,35.5411,35.8695,8933200.0
2009-04-07 09:30:00,44.08,44.21,43.72,44.06,4907200.0,35.3009,35.405,35.0126,35.2849,4907200.0
2009-04-07 10:00:00,44.05,44.17,43.8,44.17,2532700.0,35.2768,35.3729,35.0766,35.3729,2532700.0
2009-04-07 10:30:00,44.16,44.46,44.13,44.3,3129100.0,35.3649,35.6052,35.3409,35.4771,3129100.0
2009-04-07 11:00:00,44.3,44.41,43.99,44.06,3444400.0,35.4771,35.5651,35.2288,35.2849,3444400.0
2009-04-07 11:30:00,44.06,44.22,43.9,43.98,2538000.0,35.2849,35.413,35.1567,35.2208,2538000.0
2009-04-07 12:00:00,43.99,44.13,43.85,43.86,3061900.0,35.2288,35.3409,35.1167,35.1247,3061900.0
2009-04-07 12:30:00,43.86,44.04,43.84,43.96,1595100.0,35.1247,35.2688,35.1087,35.2048,1595100.0
2009-04-07 13:00:00,43.96,43.96,43.54,43.56,3517000.0,35.2048,35.2048,34.8684,34.8844,3517000.0
2009-04-07 13:30:00,43.56,43.63,43.37,43.57,1999300.0,34.8844,34.9405,34.7323,34.8924,1999300.0
2009-04-07 14:00:00,43.56,43.65,43.4,43.45,2237100.0,34.8844,34.9565,34.7563,34.7963,2237100.0
2009-04-07 14:30:00,43.45,43.53,43.27,43.51,2507700.0,34.7963,34.8604,34.6522,34.8444,2507700.0
2009-04-07 15:00:00,43.51,44.25,43.31,43.42,3960400.0,34.8444,35.437,34.6842,34.7723,3960400.0
2009-04-07 15:30:00,43.42,43.7,43.12,43.2,7054000.0,34.7723,34.9966,34.5321,34.5961,7054000.0
2009-04-07 16:00:00,43.23,43.4,43.15,43.33,1488700.0,34.6202,34.7563,34.5561,34.7002,1488700.0
2009-04-08 09:30:00,43.52,44.07,43.44,43.9,5559400.0,34.8524,35.2929,34.7883,35.1567,5559400.0
2009-04-08 10:00:00,43.9,43.93,43.2,43.26,5168900.0,35.1567,35.1807,34.5961,34.6442,5168900.0
2009-04-08 10:30:00,43.26,43.52,43.19,43.51,4669900.0,34.6442,34.8524,34.5881,34.8444,4669900.0
2009-04-08 11:00:00,43.52,43.79,43.51,43.64,3670700.0,34.8524,35.0686,34.8444,34.9485,3670700.0
2009-04-08 11:30:00,43.64,43.9,43.52,43.73,2892100.0,34.9485,35.1567,34.8524,35.0206,2892100.0
2009-04-08 12:00:00,43.74,43.92,43.62,43.83,1967300.0,35.0286,35.1727,34.9325,35.1007,1967300.0
2009-04-08 12:30:00,43.84,44.2,43.74,44.07,3784900.0,35.1087,35.397,35.0286,35.2929,3784900.0
2009-04-08 13:00:00,44.07,44.12,43.89,43.98,1919900.0,35.2929,35.3329,35.1487,35.2208,1919900.0
2009-04-08 13:30:00,43.98,44.03,43.82,43.91,1791300.0,35.2208,35.2608,35.0927,35.1647,1791300.0
2009-04-08 14:00:00,43.92,43.97,43.66,43.82,3305900.0,35.1727,35.2128,34.9645,35.0927,3305900.0
2009-04-08 14:30:00,43.82,43.87,43.48,43.61,2530700.0,35.0927,35.1327,34.8204,34.9245,2530700.0
2009-04-08 15:00:00,43.61,43.78,43.35,43.65,3319700.0,34.9245,35.0606,34.7163,34.9565,3319700.0
2009-04-08 15:30:00,43.65,44.23,43.65,44.19,6770200.0,34.9565,35.421,34.9565,35.389,6770200.0
2009-04-09 09:30:00,45.29,45.92,45.1,45.9,6852200.0,36.2699,36.7744,36.1177,36.7584,6852200.0
2009-04-09 10:00:00,45.9,46.13,45.9,46.04,7250100.0,36.7584,36.9426,36.7584,36.8705,7250100.0
2009-04-09 10:30:00,46.03,46.06,45.9,45.97,3551800.0,36.8625,36.8865,36.7584,36.8145,3551800.0
2009-04-09 11:00:00,45.98,46.17,45.94,46.03,3112400.0,36.8225,36.9746,36.7904,36.8625,3112400.0
2009-04-09 11:30:00,46.03,46.08,45.93,46.05,1617700.0,36.8625,36.9025,36.7824,36.8785,1617700.0
2009-04-09 12:00:00,46.05,46.17,46.01,46.15,2563800.0,36.8785,36.9746,36.8465,36.9586,2563800.0
2009-04-09 12:30:00,46.15,46.2,46.1,46.16,2038900.0,36.9586,36.9986,36.9186,36.9666,2038900.0
2009-04-09 13:00:00,46.16,46.41,46.14,46.3,3546700.0,36.9666,37.1668,36.9506,37.0787,3546700.0
2009-04-09 13:30:00,46.3,46.41,46.26,46.4,1768600.0,37.0787,37.1668,37.0467,37.1588,1768600.0
2009-04-09 14:00:00,46.4,46.45,46.25,46.34,2573900.0,37.1588,37.1989,37.0387,37.1108,2573900.0
2009-04-09 14:30:00,46.34,46.61,46.34,46.53,4468400.0,37.1108,37.327,37.1108,37.2629,4468400.0
2009-04-09 15:00:00,46.52,46.56,46.29,46.45,2738100.0,37.2549,37.2869,37.0707,37.1989,2738100.0
2009-04-09 15:30:00,46.45,46.71,46.28,46.62,9474100.0,37.1989,37.4071,37.0627,37.335,9474100.0
2009-04-13 09:30:00,46.24,46.29,45.72,45.78,3937700.0,37.0307,37.0707,36.6142,36.6623,3937700.0
2009-04-13 10:00:00,45.78,46.38,45.73,46.32,2746500.0,36.6623,37.1428,36.6223,37.0947,2746500.0
2009-04-13 10:30:00,46.32,46.33,45.89,45.94,4487600.0,37.0947,37.1028,36.7504,36.7904,4487600.0
2009-04-13 11:00:00,45.95,45.98,45.67,45.89,3417800.0,36.7984,36.8225,36.5742,36.7504,3417800.0
2009-04-13 11:30:00,45.89,46.02,45.7,45.85,2117200.0,36.7504,36.8545,36.5982,36.7184,2117200.0
2009-04-13 12:00:00,45.86,45.97,45.79,45.86,2767900.0,36.7264,36.8145,36.6703,36.7264,2767900.0
2009-04-13 12:30:00,45.87,46.09,45.87,46.07,1069700.0,36.7344,36.9106,36.7344,36.8945,1069700.0
2009-04-13 13:00:00,46.07,46.2,45.85,46.09,2421700.0,36.8945,36.9986,36.7184,36.9106,2421700.0
2009-04-13 13:30:00,46.09,46.37,46.09,46.37,1873800.0,36.9106,37.1348,36.9106,37.1348,1873800.0
2009-04-13 14:00:00,46.37,46.48,46.15,46.33,3305600.0,37.1348,37.2229,36.9586,37.1028,3305600.0
2009-04-13 14:30:00,46.33,46.56,46.29,46.31,2262700.0,37.1028,37.2869,37.0707,37.0867,2262700.0
2009-04-13 15:00:00,46.31,46.83,46.25,46.81,5687200.0,37.0867,37.5032,37.0387,37.4872,5687200.0
2009-04-13 15:30:00,46.8,47.0,46.62,46.66,8189400.0,37.4791,37.6393,37.335,37.367,8189400.0
2009-04-14 09:30:00,45.95,46.13,45.54,46.04,5662000.0,36.7984,36.9426,36.4701,36.8705,5662000.0
2009-04-14 10:00:00,46.04,46.25,45.87,46.25,4777200.0,36.8705,37.0387,36.7344,37.0387,4777200.0
2009-04-14 10:30:00,46.24,46.53,46.21,46.31,2585300.0,37.0307,37.2629,37.0067,37.0867,2585300.0
2009-04-14 11:00:00,46.32,46.36,45.79,45.79,5340300.0,37.0947,37.1268,36.6703,36.6703,5340300.0
2009-04-14 11:30:00,45.79,46.08,45.78,45.85,2419500.0,36.6703,36.9025,36.6623,36.7184,2419500.0
2009-04-14 12:00:00,45.84,45.88,45.56,45.82,2449700.0,36.7103,36.7424,36.4861,36.6943,2449700.0
2009-04-14 12:30:00,45.82,45.94,45.23,45.35,4287500.0,36.6943,36.7904,36.2218,36.3179,4287500.0
2009-04-14 13:00:00,45.36,46.0,45.25,45.45,1873500.0,36.3259,36.8385,36.2379,36.398,1873500.0
2009-04-14 13:30:00,45.44,45.51,45.3,45.46,1378600.0,36.39,36.4461,36.2779,36.406,1378600.0
2009-04-14 14:00:00,45.47,45.72,45.27,45.66,3292800.0,36.414,36.6142,36.2539,36.5662,3292800.0
2009-04-14 14:30:00,45.66,45.77,45.47,45.77,2393800.0,36.5662,36.6543,36.414,36.6543,2393800.0
2009-04-14 15:00:00,45.78,46.5,45.56,45.64,3013600.0,36.6623,37.2389,36.4861,36.5502,3013600.0
2009-04-14 15:30:00,45.65,45.66,45.26,45.34,7279900.0,36.5582,36.5662,36.2459,36.3099,7279900.0
2009-04-14 16:00:00,45.34,45.9,45.21,45.48,4378800.0,36.3099,36.7584,36.2058,36.422,4378800.0
2009-04-15 09:30:00,45.01,45.55,44.89,45.49,8640100.0,36.0457,36.4781,35.9496,36.4301,8640100.0
2009-04-15 10:00:00,45.49,45.92,45.46,45.76,3836600.0,36.4301,36.7744,36.406,36.6463,3836600.0
2009-04-15 10:30:00,45.76,45.76,45.39,45.42,2964900.0,36.6463,36.6463,36.35,36.374,2964900.0
2009-04-15 11:00:00,45.42,45.47,45.21,45.3,1894100.0,36.374,36.414,36.2058,36.2779,1894100.0
2009-04-15 11:30:00,45.29,45.63,45.28,45.57,1475300.0,36.2699,36.5422,36.2619,36.4941,1475300.0
2009-04-15 12:00:00,45.58,45.68,45.52,45.6,1125300.0,36.5021,36.5822,36.4541,36.5181,1125300.0
2009-04-15 12:30:00,45.59,45.83,45.57,45.8,1252300.0,36.5101,36.7023,36.4941,36.6783,1252300.0
2009-04-15 13:00:00,45.8,45.9,45.67,45.72,2377600.0,36.6783,36.7584,36.5742,36.6142,2377600.0
2009-04-15 13:30:00,45.72,45.79,45.46,45.55,1467400.0,36.6142,36.6703,36.406,36.4781,1467400.0
2009-04-15 14:00:00,45.56,45.75,45.29,45.31,2241800.0,36.4861,36.6383,36.2699,36.2859,2241800.0
2009-04-15 14:30:00,45.31,45.6,45.15,45.23,2264700.0,36.2859,36.5181,36.1578,36.2218,2264700.0
2009-04-15 15:00:00,45.22,45.64,45.21,45.56,3627300.0,36.2138,36.5502,36.2058,36.4861,3627300.0
2009-04-15 15:30:00,45.57,46.15,45.52,45.99,7327900.0,36.4941,36.9586,36.4541,36.8305,7327900.0
2009-04-16 09:30:00,46.57,46.62,45.88,46.22,6583000.0,37.295,37.335,36.7424,37.0147,6583000.0
2009-04-16 10:00:00,46.21,46.6,45.87,46.07,3597200.0,37.0067,37.319,36.7344,36.8945,3597200.0
2009-04-16 10:30:00,46.07,46.2,45.76,45.91,1812600.0,36.8945,36.9986,36.6463,36.7664,1812600.0
2009-04-16 11:00:00,45.9,46.16,45.87,46.16,2142900.0,36.7584,36.9666,36.7344,36.9666,2142900.0
2009-04-16 11:30:00,46.15,46.32,46.11,46.21,1629900.0,36.9586,37.0947,36.9266,37.0067,1629900.0
2009-04-16 12:00:00,46.21,46.39,46.15,46.19,843700.0,37.0067,37.1508,36.9586,36.9906,843700.0
2009-04-16 12:30:00,46.2,46.63,46.2,46.53,1700800.0,36.9986,37.343,36.9986,37.2629,1700800.0
2009-04-16 13:00:00,46.53,46.61,46.35,46.55,2072300.0,37.2629,37.327,37.1188,37.2789,2072300.0
2009-04-16 13:30:00,46.55,46.6,46.25,46.48,1778500.0,37.2789,37.319,37.0387,37.2229,1778500.0
2009-04-16 14:00:00,46.48,46.89,46.35,46.89,3111000.0,37.2229,37.5512,37.1188,37.5512,3111000.0
2009-04-16 14:30:00,46.88,47.42,46.88,47.24,5346700.0,37.5432,37.9757,37.5432,37.8315,5346700.0
2009-04-16 15:00:00,47.25,47.68,47.15,47.47,5762800.0,37.8395,38.1839,37.7594,38.0157,5762800.0
2009-04-16 15:30:00,47.48,47.69,47.0,47.28,8798600.0,38.0237,38.1919,37.6393,37.8635,8798600.0
2009-04-17 09:30:00,47.43,47.48,46.92,47.19,7168300.0,37.9837,38.0237,37.5752,37.7915,7168300.0
2009-04-17 10:00:00,47.19,47.52,47.1,47.4,5421500.0,37.7915,38.0558,37.7194,37.9597,5421500.0
2009-04-17 10:30:00,47.4,47.4,47.14,47.24,2046700.0,37.9597,37.9597,37.7514,37.8315,2046700.0
2009-04-17 11:00:00,47.24,47.4,47.14,47.32,2857100.0,37.8315,37.9597,37.7514,37.8956,2857100.0
2009-04-17 11:30:00,47.31,47.54,47.25,47.45,1466800.0,37.8876,38.0718,37.8395,37.9997,1466800.0
2009-04-17 12:00:00,47.45,47.62,47.43,47.59,999700.0,37.9997,38.1358,37.9837,38.1118,999700.0
2009-04-17 12:30:00,47.59,47.69,47.32,47.62,1655700.0,38.1118,38.1919,37.8956,38.1358,1655700.0
2009-04-17 13:00:00,47.62,47.95,47.0,47.9,2296000.0,38.1358,38.4001,37.6393,38.3601,2296000.0
2009-04-17 13:30:00,47.9,48.15,47.83,48.09,2001400.0,38.3601,38.5603,38.304,38.5122,2001400.0
2009-04-17 14:00:00,48.09,48.14,47.97,48.08,2838300.0,38.5122,38.5523,38.4161,38.5042,2838300.0
2009-04-17 14:30:00,48.09,48.27,47.78,47.81,3963400.0,38.5122,38.6564,38.264,38.288,3963400.0
2009-04-17 15:00:00,47.81,48.09,47.8,48.03,2686100.0,38.288,38.5122,38.28,38.4642,2686100.0
2009-04-17 15:30:00,48.03,48.15,47.79,47.83,8594400.0,38.4642,38.5603,38.272,38.304,8594400.0
2009-04-20 09:30:00,46.78,47.0,46.23,46.36,5612500.0,37.4631,37.6393,37.0227,37.1268,5612500.0
2009-04-20 10:00:00,46.36,46.36,45.88,45.99,4296800.0,37.1268,37.1268,36.7424,36.8305,4296800.0
2009-04-20 10:30:00,45.99,46.03,45.59,45.64,3366200.0,36.8305,36.8625,36.5101,36.5502,3366200.0
2009-04-20 11:00:00,45.64,45.78,45.5,45.73,2242400.0,36.5502,36.6623,36.4381,36.6223,2242400.0
2009-04-20 11:30:00,45.73,45.78,45.58,45.62,1402000.0,36.6223,36.6623,36.5021,36.5342,1402000.0
2009-04-20 12:00:00,45.63,45.66,45.49,45.55,1636500.0,36.5422,36.5662,36.4301,36.4781,1636500.0
2009-04-20 12:30:00,45.55,45.57,45.37,45.51,1863300.0,36.4781,36.4941,36.334,36.4461,1863300.0
2009-04-20 13:00:00,45.51,45.51,45.31,45.36,2000800.0,36.4461,36.4461,36.2859,36.3259,2000800.0
2009-04-20 13:30:00,45.35,45.61,45.34,45.55,1603400.0,36.3179,36.5262,36.3099,36.4781,1603400.0
2009-04-20 14:00:00,45.54,45.54,45.34,45.43,1892600.0,36.4701,36.4701,36.3099,36.382,1892600.0
2009-04-20 14:30:00,45.43,45.64,45.24,45.32,3761700.0,36.382,36.5502,36.2298,36.2939,3761700.0
2009-04-20 15:00:00,45.32,45.41,45.23,45.3,2465000.0,36.2939,36.366,36.2218,36.2779,2465000.0
2009-04-20 15:30:00,45.3,45.66,45.2,45.29,12578500.0,36.2779,36.5662,36.1978,36.2699,12578500.0
2009-04-21 09:30:00,45.06,45.71,44.95,45.6,7369100.0,36.0857,36.6062,35.9976,36.5181,7369100.0
2009-04-21 10:00:00,45.6,45.65,45.29,45.39,2907800.0,36.5181,36.5582,36.2699,36.35,2907800.0
2009-04-21 10:30:00,45.39,45.76,45.26,45.75,2520500.0,36.35,36.6463,36.2459,36.6383,2520500.0
2009-04-21 11:00:00,45.75,46.36,45.75,46.25,3630900.0,36.6383,37.1268,36.6383,37.0387,3630900.0
2009-04-21 11:30:00,46.25,46.53,46.2,46.41,3195600.0,37.0387,37.2629,36.9986,37.1668,3195600.0
2009-04-21 12:00:00,46.42,46.5,46.36,46.42,2582800.0,37.1748,37.2389,37.1268,37.1748,2582800.0
2009-04-21 12:30:00,46.42,46.71,46.41,46.46,2120400.0,37.1748,37.4071,37.1668,37.2069,2120400.0
2009-04-21 13:00:00,46.46,46.59,46.25,46.37,2028200.0,37.2069,37.311,37.0387,37.1348,2028200.0
2009-04-21 13:30:00,46.38,46.44,46.19,46.3,2484500.0,37.1428,37.1908,36.9906,37.0787,2484500.0
2009-04-21 14:00:00,46.31,46.46,46.12,46.33,1821300.0,37.0867,37.2069,36.9346,37.1028,1821300.0
2009-04-21 14:30:00,46.34,46.68,46.34,46.47,4828600.0,37.1108,37.383,37.1108,37.2149,4828600.0
2009-04-21 15:00:00,46.48,47.06,46.45,46.65,6171300.0,37.2229,37.6874,37.1989,37.359,6171300.0
2009-04-21 15:30:00,46.65,46.97,46.44,46.96,8220300.0,37.359,37.6153,37.1908,37.6073,8220300.0
2009-04-21 16:00:00,46.96,47.05,46.65,46.88,1840200.0,37.6073,37.6794,37.359,37.5432,1840200.0
2009-04-22 09:30:00,46.19,46.79,46.03,46.77,5928400.0,36.9906,37.4711,36.8625,37.4551,5928400.0
2009-04-22 10:00:00,46.77,47.8,46.77,47.73,9574200.0,37.4551,38.28,37.4551,38.2239,9574200.0
2009-04-22 10:30:00,47.74,47.88,47.59,47.63,5025400.0,38.2319,38.3441,38.1118,38.1438,5025400.0
2009-04-22 11:00:00,47.64,47.85,47.53,47.82,3127300.0,38.1519,38.32,38.0638,38.296,3127300.0
2009-04-22 11:30:00,47.83,48.03,47.82,48.02,2718200.0,38.304,38.4642,38.296,38.4562,2718200.0
2009-04-22 12:00:00,48.02,48.04,47.68,47.69,2023900.0,38.4562,38.4722,38.1839,38.1919,2023900.0
2009-04-22 12:30:00,47.69,47.72,47.17,47.4,3918100.0,38.1919,38.2159,37.7755,37.9597,3918100.0
2009-04-22 13:00:00,47.4,47.7,47.29,47.66,1899100.0,37.9597,38.1999,37.8716,38.1679,1899100.0
2009-04-22 13:30:00,47.66,47.81,47.36,47.39,3085900.0,38.1679,38.288,37.9276,37.9516,3085900.0
2009-04-22 14:00:00,47.39,47.78,47.32,47.74,2843900.0,37.9516,38.264,37.8956,38.2319,2843900.0
2009-04-22 14:30:00,47.74,48.03,46.6,47.75,3840000.0,38.2319,38.4642,37.319,38.2399,3840000.0
2009-04-22 15:00:00,47.76,48.16,47.63,47.72,6163200.0,38.248,38.5683,38.1438,38.2159,6163200.0
2009-04-22 15:30:00,47.72,47.83,46.84,46.94,13058000.0,38.2159,38.304,37.5112,37.5913,13058000.0
2009-04-23 09:30:00,47.1,47.21,46.54,46.58,5892000.0,37.7194,37.8075,37.2709,37.303,5892000.0
2009-04-23 10:00:00,46.58,46.8,46.1,46.71,5254500.0,37.303,37.4791,36.9186,37.4071,5254500.0
2009-04-23 10:30:00,46.71,46.92,46.23,46.24,4053000.0,37.4071,37.5752,37.0227,37.0307,4053000.0
2009-04-23 11:00:00,46.24,46.72,45.97,46.17,3875900.0,37.0307,37.4151,36.8145,36.9746,3875900.0
2009-04-23 11:30:00,46.18,46.28,46.06,46.15,2521900.0,36.9826,37.0627,36.8865,36.9586,2521900.0
2009-04-23 12:00:00,46.15,46.51,46.13,46.38,1579000.0,36.9586,37.2469,36.9426,37.1428,1579000.0
2009-04-23 12:30:00,46.38,46.57,46.21,46.5,3802000.0,37.1428,37.295,37.0067,37.2389,3802000.0
2009-04-23 13:00:00,46.51,46.8,46.42,46.67,3732000.0,37.2469,37.4791,37.1748,37.375,3732000.0
2009-04-23 13:30:00,46.69,46.71,46.2,46.46,4469700.0,37.3911,37.4071,36.9986,37.2069,4469700.0
2009-04-23 14:00:00,46.45,46.46,46.12,46.42,3301800.0,37.1989,37.2069,36.9346,37.1748,3301800.0
2009-04-23 14:30:00,46.42,46.71,46.25,46.31,4348300.0,37.1748,37.4071,37.0387,37.0867,4348300.0
2009-04-23 15:00:00,46.3,46.39,45.93,46.18,5781600.0,37.0787,37.1508,36.7824,36.9826,5781600.0
2009-04-23 15:30:00,46.17,46.82,46.0,46.7,11051100.0,36.9746,37.4952,36.8385,37.3991,11051100.0
2009-04-24 09:30:00,47.08,47.25,46.67,47.21,4496400.0,37.7034,37.8395,37.375,37.8075,4496400.0
2009-04-24 10:00:00,47.21,47.53,46.93,47.18,4258400.0,37.8075,38.0638,37.5833,37.7835,4258400.0
2009-04-24 10:30:00,47.19,47.55,47.15,47.42,3801500.0,37.7915,38.0798,37.7594,37.9757,3801500.0
2009-04-24 11:00:00,47.43,47.53,47.23,47.47,2021500.0,37.9837,38.0638,37.8235,38.0157,2021500.0
2009-04-24 11:30:00,47.48,47.73,47.44,47.63,3114700.0,38.0237,38.2239,37.9917,38.1438,3114700.0
2009-04-24 12:00:00,47.63,47.68,47.52,47.61,1514100.0,38.1438,38.1839,38.0558,38.1278,1514100.0
2009-04-24 12:30:00,47.61,47.85,47.55,47.71,3256600.0,38.1278,38.32,38.0798,38.2079,3256600.0
2009-04-24 13:00:00,47.72,47.88,47.63,47.73,1818300.0,38.2159,38.3441,38.1438,38.2239,1818300.0
2009-04-24 13:30:00,47.73,47.75,47.48,47.59,1792600.0,38.2239,38.2399,38.0237,38.1118,1792600.0
2009-04-24 14:00:00,47.59,47.84,47.02,47.56,6336800.0,38.1118,38.312,37.6553,38.0878,6336800.0
2009-04-24 14:30:00,47.57,48.11,47.53,48.11,5425900.0,38.0958,38.5282,38.0638,38.5282,5425900.0
2009-04-24 15:00:00,48.11,48.28,47.91,48.1,4763700.0,38.5282,38.6644,38.3681,38.5202,4763700.0
2009-04-24 15:30:00,48.1,48.26,47.56,47.58,10705900.0,38.5202,38.6484,38.0878,38.1038,10705900.0
2009-04-27 09:30:00,46.84,47.31,46.69,47.21,7627200.0,37.5112,37.8876,37.3911,37.8075,7627200.0
2009-04-27 10:00:00,47.21,47.39,46.83,47.27,6539200.0,37.8075,37.9516,37.5032,37.8555,6539200.0
2009-04-27 10:30:00,47.26,47.53,47.11,47.52,2588600.0,37.8475,38.0638,37.7274,38.0558,2588600.0
2009-04-27 11:00:00,47.52,47.65,47.4,47.61,3653100.0,38.0558,38.1599,37.9597,38.1278,3653100.0
2009-04-27 11:30:00,47.61,47.72,47.4,47.66,1537700.0,38.1278,38.2159,37.9597,38.1679,1537700.0
2009-04-27 12:00:00,47.67,47.79,47.47,47.55,1733200.0,38.1759,38.272,38.0157,38.0798,1733200.0
2009-04-27 12:30:00,47.56,47.56,47.16,47.28,2900500.0,38.0878,38.0878,37.7674,37.8635,2900500.0
2009-04-27 13:00:00,47.28,47.28,46.93,46.95,1747000.0,37.8635,37.8635,37.5833,37.5993,1747000.0
2009-04-27 13:30:00,46.93,47.0,46.68,46.82,4323600.0,37.5833,37.6393,37.383,37.4952,4323600.0
2009-04-27 14:00:00,46.81,46.83,46.61,46.81,3672200.0,37.4872,37.5032,37.327,37.4872,3672200.0
2009-04-27 14:30:00,46.81,47.01,46.8,46.94,1947300.0,37.4872,37.6473,37.4791,37.5913,1947300.0
2009-04-27 15:00:00,46.94,47.13,46.67,46.91,2904500.0,37.5913,37.7434,37.375,37.5672,2904500.0
2009-04-27 15:30:00,46.91,47.33,46.75,47.08,6160200.0,37.5672,37.9036,37.4391,37.7034,6160200.0
2009-04-28 09:30:00,46.53,46.94,46.38,46.93,5359200.0,37.2629,37.5913,37.1428,37.5833,5359200.0
2009-04-28 10:00:00,46.93,47.43,46.93,47.38,5030100.0,37.5833,37.9837,37.5833,37.9436,5030100.0
2009-04-28 10:30:00,47.38,47.72,47.37,47.42,3835400.0,37.9436,38.2159,37.9356,37.9757,3835400.0
2009-04-28 11:00:00,47.43,47.5,47.24,47.3,2425400.0,37.9837,38.0397,37.8315,37.8796,2425400.0
2009-04-28 11:30:00,47.31,47.5,47.26,47.42,3151700.0,37.8876,38.0397,37.8475,37.9757,3151700.0
2009-04-28 12:00:00,47.43,47.82,47.43,47.69,3473300.0,37.9837,38.296,37.9837,38.1919,3473300.0
2009-04-28 12:30:00,47.69,47.85,47.65,47.77,1603700.0,38.1919,38.32,38.1599,38.256,1603700.0
2009-04-28 13:00:00,47.77,47.8,47.42,47.44,2012900.0,38.256,38.28,37.9757,37.9917,2012900.0
2009-04-28 13:30:00,47.44,47.62,47.33,47.43,1801700.0,37.9917,38.1358,37.9036,37.9837,1801700.0
2009-04-28 14:00:00,47.43,47.81,47.43,47.75,3647500.0,37.9837,38.288,37.9837,38.2399,3647500.0
2009-04-28 14:30:00,47.76,47.99,47.65,47.72,2973100.0,38.248,38.4321,38.1599,38.2159,2973100.0
2009-04-28 15:00:00,47.72,47.83,47.44,47.45,3634100.0,38.2159,38.304,37.9917,37.9997,3634100.0
2009-04-28 15:30:00,47.46,47.6,47.12,47.21,7271800.0,38.0077,38.1198,37.7354,37.8075,7271800.0
2009-04-28 16:00:00,47.19,47.72,47.08,47.22,1585400.0,37.7915,38.2159,37.7034,37.8155,1585400.0
2009-04-29 09:30:00,47.81,48.09,47.63,48.09,6169900.0,38.288,38.5122,38.1438,38.5122,6169900.0
2009-04-29 10:00:00,48.09,48.37,47.95,48.33,5044300.0,38.5122,38.7365,38.4001,38.7044,5044300.0
2009-04-29 10:30:00,48.33,48.82,48.3,48.76,6447500.0,38.7044,39.0968,38.6804,39.0488,6447500.0
2009-04-29 11:00:00,48.76,49.11,48.67,49.09,5191900.0,39.0488,39.3291,38.9767,39.3131,5191900.0
2009-04-29 11:30:00,49.09,49.11,48.9,48.91,4027200.0,39.3131,39.3291,39.1609,39.1689,4027200.0
2009-04-29 12:00:00,48.91,49.05,48.86,48.92,1757800.0,39.1689,39.281,39.1289,39.1769,1757800.0
2009-04-29 12:30:00,48.91,48.99,48.88,48.96,976400.0,39.1689,39.233,39.1449,39.209,976400.0
2009-04-29 13:00:00,48.96,49.31,48.95,49.27,4268000.0,39.209,39.4892,39.2009,39.4572,4268000.0
2009-04-29 13:30:00,49.28,49.37,49.04,49.2,3597700.0,39.4652,39.5373,39.273,39.4012,3597700.0
2009-04-29 14:00:00,49.2,49.26,48.89,49.19,5563400.0,39.4012,39.4492,39.1529,39.3931,5563400.0
2009-04-29 14:30:00,49.22,49.57,49.06,49.24,9621700.0,39.4172,39.6975,39.289,39.4332,9621700.0
2009-04-29 15:00:00,49.24,49.37,47.9,48.9,6810300.0,39.4332,39.5373,38.3601,39.1609,6810300.0
2009-04-29 15:30:00,48.9,49.13,47.75,49.03,9729500.0,39.1609,39.3451,38.2399,39.265,9729500.0
2009-04-30 09:30:00,49.74,49.91,49.4,49.86,6358700.0,39.8336,39.9697,39.5613,39.9297,6358700.0
2009-04-30 10:00:00,49.87,50.2,49.86,50.04,5238900.0,39.9377,40.202,39.9297,40.0739,5238900.0
2009-04-30 10:30:00,50.05,50.1,49.81,50.07,3654500.0,40.0819,40.1219,39.8897,40.0979,3654500.0
2009-04-30 11:00:00,50.07,50.18,50.02,50.15,2969000.0,40.0979,40.186,40.0578,40.162,2969000.0
2009-04-30 11:30:00,50.15,50.24,49.89,49.93,3440400.0,40.162,40.234,39.9537,39.9858,3440400.0
2009-04-30 12:00:00,49.93,50.0,49.78,49.93,2385300.0,39.9858,40.0418,39.8656,39.9858,2385300.0
2009-04-30 12:30:00,49.93,49.97,49.25,49.43,3239600.0,39.9858,40.0178,39.4412,39.5853,3239600.0
2009-04-30 13:00:00,49.43,49.8,48.97,49.13,3770100.0,39.5853,39.8817,39.217,39.3451,3770100.0
2009-04-30 13:30:00,49.12,49.34,49.07,49.28,4326600.0,39.3371,39.5133,39.297,39.4652,4326600.0
2009-04-30 14:00:00,49.29,50.15,49.11,49.43,4003100.0,39.4732,40.162,39.3291,39.5853,4003100.0
2009-04-30 14:30:00,49.43,49.47,49.06,49.37,3907700.0,39.5853,39.6174,39.289,39.5373,3907700.0
2009-04-30 15:00:00,49.37,49.38,48.79,48.99,5977000.0,39.5373,39.5453,39.0728,39.233,5977000.0
2009-04-30 15:30:00,48.99,49.51,48.54,48.59,10922100.0,39.233,39.6494,38.8726,38.9126,10922100.0
2009-05-01 09:30:00,48.66,48.92,48.43,48.83,4746000.0,38.9687,39.1769,38.7845,39.1048,4746000.0
2009-05-01 10:00:00,48.84,49.03,48.43,48.51,4667300.0,39.1129,39.265,38.7845,38.8486,4667300.0
2009-05-01 10:30:00,48.51,48.9,48.47,48.74,2249600.0,38.8486,39.1609,38.8165,39.0328,2249600.0
2009-05-01 11:00:00,48.74,49.12,48.72,48.9,4059100.0,39.0328,39.3371,39.0168,39.1609,4059100.0
2009-05-01 11:30:00,48.9,48.96,48.68,48.74,2536500.0,39.1609,39.209,38.9847,39.0328,2536500.0
2009-05-01 12:00:00,48.73,49.0,48.66,48.75,1650000.0,39.0248,39.241,38.9687,39.0408,1650000.0
2009-05-01 12:30:00,48.75,49.06,48.71,48.97,2069100.0,39.0408,39.289,39.0087,39.217,2069100.0
2009-05-01 13:00:00,48.98,49.18,48.52,49.13,2044300.0,39.225,39.3851,38.8566,39.3451,2044300.0
2009-05-01 13:30:00,49.15,49.3,48.99,49.03,2977500.0,39.3611,39.4812,39.233,39.265,2977500.0
2009-05-01 14:00:00,49.03,49.1,48.46,48.88,3207300.0,39.265,39.3211,38.8085,39.1449,3207300.0
2009-05-01 14:30:00,48.86,48.96,48.73,48.81,2883400.0,39.1289,39.209,39.0248,39.0888,2883400.0
2009-05-01 15:00:00,48.81,49.04,48.51,48.54,4910700.0,39.0888,39.273,38.8486,38.8726,4910700.0
2009-05-01 15:30:00,48.55,48.85,48.41,48.82,8747900.0,38.8806,39.1209,38.7685,39.0968,8747900.0
2009-05-04 09:30:00,49.27,49.55,49.07,49.53,5946100.0,39.4572,39.6814,39.297,39.6654,5946100.0
2009-05-04 10:00:00,49.54,50.08,49.49,49.97,4557400.0,39.6734,40.1059,39.6334,40.0178,4557400.0
2009-05-04 10:30:00,49.97,49.99,49.77,49.79,1376700.0,40.0178,40.0338,39.8576,39.8736,1376700.0
2009-05-04 11:00:00,49.8,50.1,49.8,49.9,2523600.0,39.8817,40.1219,39.8817,39.9617,2523600.0
2009-05-04 11:30:00,49.9,49.95,49.7,49.77,1353400.0,39.9617,40.0018,39.8016,39.8576,1353400.0
2009-05-04 12:00:00,49.78,49.96,49.55,49.61,2992400.0,39.8656,40.0098,39.6814,39.7295,2992400.0
2009-05-04 12:30:00,49.6,49.81,49.58,49.7,2227300.0,39.7215,39.8897,39.7055,39.8016,2227300.0
2009-05-04 13:00:00,49.7,49.83,49.67,49.79,1495200.0,39.8016,39.9057,39.7775,39.8736,1495200.0
2009-05-04 13:30:00,49.79,50.0,49.7,49.94,1647200.0,39.8736,40.0418,39.8016,39.9938,1647200.0
2009-05-04 14:00:00,49.94,50.05,49.82,50.02,2093400.0,39.9938,40.0819,39.8977,40.0578,2093400.0
2009-05-04 14:30:00,50.02,50.08,49.86,49.92,2805400.0,40.0578,40.1059,39.9297,39.9778,2805400.0
2009-05-04 15:00:00,49.92,50.16,49.92,50.07,3537900.0,39.9778,40.17,39.9778,40.0979,3537900.0
2009-05-04 15:30:00,50.07,50.7,49.95,50.57,9412400.0,40.0979,40.6024,40.0018,40.4983,9412400.0
2009-05-05 09:30:00,50.39,50.61,50.15,50.26,4894100.0,40.3542,40.5303,40.162,40.25,4894100.0
2009-05-05 10:00:00,50.28,50.45,50.05,50.13,5871300.0,40.2661,40.4022,40.0819,40.1459,5871300.0
2009-05-05 10:30:00,50.13,50.13,49.64,49.64,3682000.0,40.1459,40.1459,39.7535,39.7535,3682000.0
2009-05-05 11:00:00,49.63,49.9,49.63,49.86,1864300.0,39.7455,39.9617,39.7455,39.9297,1864300.0
2009-05-05 11:30:00,49.86,50.13,49.86,49.96,3390100.0,39.9297,40.1459,39.9297,40.0098,3390100.0
2009-05-05 12:00:00,49.96,50.01,49.88,49.94,1975000.0,40.0098,40.0498,39.9457,39.9938,1975000.0
2009-05-05 12:30:00,49.94,49.98,49.8,49.92,1653200.0,39.9938,40.0258,39.8817,39.9778,1653200.0
2009-05-05 13:00:00,49.92,50.01,49.78,49.83,1918200.0,39.9778,40.0498,39.8656,39.9057,1918200.0
2009-05-05 13:30:00,49.83,50.0,49.76,49.94,1547600.0,39.9057,40.0418,39.8496,39.9938,1547600.0
2009-05-05 14:00:00,49.93,50.07,49.69,49.72,4618800.0,39.9858,40.0979,39.7936,39.8176,4618800.0
2009-05-05 14:30:00,49.72,49.98,49.67,49.86,2898400.0,39.8176,40.0258,39.7775,39.9297,2898400.0
2009-05-05 15:00:00,49.88,50.1,49.8,50.0,6224100.0,39.9457,40.1219,39.8817,40.0418,6224100.0
2009-05-05 15:30:00,50.01,50.4,50.01,50.24,5195000.0,40.0498,40.3622,40.0498,40.234,5195000.0
2009-05-05 16:00:00,50.24,50.7,49.95,50.47,2426600.0,40.234,40.6024,40.0018,40.4182,2426600.0
2009-05-06 09:30:00,50.93,51.22,50.42,50.59,8631900.0,40.7866,41.0188,40.3782,40.5143,8631900.0
2009-05-06 10:00:00,50.59,50.67,49.58,49.61,9142100.0,40.5143,40.5784,39.7055,39.7295,9142100.0
2009-05-06 10:30:00,49.59,50.06,49.5,50.02,4933600.0,39.7135,40.0899,39.6414,40.0578,4933600.0
2009-05-06 11:00:00,50.02,50.04,49.73,49.82,3577200.0,40.0578,40.0739,39.8256,39.8977,3577200.0
2009-05-06 11:30:00,49.82,50.1,49.73,50.1,2787900.0,39.8977,40.1219,39.8256,40.1219,2787900.0
2009-05-06 12:00:00,50.1,50.4,49.75,50.36,3573300.0,40.1219,40.3622,39.8416,40.3301,3573300.0
2009-05-06 12:30:00,50.36,50.37,50.05,50.08,2910600.0,40.3301,40.3381,40.0819,40.1059,2910600.0
2009-05-06 13:00:00,50.08,50.12,49.74,49.74,6652200.0,40.1059,40.1379,39.8336,39.8336,6652200.0
2009-05-06 13:30:00,49.74,50.25,49.65,50.23,4183600.0,39.8336,40.242,39.7615,40.226,4183600.0
2009-05-06 14:00:00,50.24,50.62,50.19,50.58,3197800.0,40.234,40.5383,40.194,40.5063,3197800.0
2009-05-06 14:30:00,50.58,50.77,50.36,50.5,4684100.0,40.5063,40.6585,40.3301,40.4422,4684100.0
2009-05-06 15:00:00,50.5,50.57,50.06,50.19,6187800.0,40.4422,40.4983,40.0899,40.194,6187800.0
2009-05-06 15:30:00,50.19,50.52,49.97,50.48,7876700.0,40.194,40.4583,40.0178,40.4262,7876700.0
2009-05-07 09:30:00,51.26,51.4,50.57,50.67,6076300.0,41.0509,41.163,40.4983,40.5784,6076300.0
2009-05-07 10:00:00,50.65,50.76,49.9,49.93,5355200.0,40.5624,40.6505,39.9617,39.9858,5355200.0
2009-05-07 10:30:00,49.94,50.07,49.75,49.97,3767000.0,39.9938,40.0979,39.8416,40.0178,3767000.0
2009-05-07 11:00:00,49.99,50.05,49.52,49.74,3900200.0,40.0338,40.0819,39.6574,39.8336,3900200.0
2009-05-07 11:30:00,49.74,50.04,49.68,49.98,3039700.0,39.8336,40.0739,39.7856,40.0258,3039700.0
2009-05-07 12:00:00,49.97,50.05,49.77,49.85,3117100.0,40.0178,40.0819,39.8576,39.9217,3117100.0
2009-05-07 12:30:00,49.85,50.09,49.81,50.0,2348100.0,39.9217,40.1139,39.8897,40.0418,2348100.0
2009-05-07 13:00:00,50.0,50.06,49.58,49.6,4183500.0,40.0418,40.0899,39.7055,39.7215,4183500.0
2009-05-07 13:30:00,49.6,49.62,49.08,49.22,6397400.0,39.7215,39.7375,39.3051,39.4172,6397400.0
2009-05-07 14:00:00,49.23,49.26,48.93,49.14,5314000.0,39.4252,39.4492,39.1849,39.3531,5314000.0
2009-05-07 14:30:00,49.13,49.19,48.89,49.05,4302800.0,39.3451,39.3931,39.1529,39.281,4302800.0
2009-05-07 15:00:00,49.05,49.33,48.95,49.25,3850500.0,39.281,39.5053,39.2009,39.4412,3850500.0
2009-05-07 15:30:00,49.25,49.5,48.89,49.28,9487000.0,39.4412,39.6414,39.1529,39.4652,9487000.0
2009-05-08 09:30:00,50.14,50.91,50.03,50.54,8076700.0,40.1539,40.7706,40.0659,40.4743,8076700.0
2009-05-08 10:00:00,50.53,50.55,49.64,49.82,5577600.0,40.4663,40.4823,39.7535,39.8977,5577600.0
2009-05-08 10:30:00,49.83,50.01,49.66,49.83,2813100.0,39.9057,40.0498,39.7695,39.9057,2813100.0
2009-05-08 11:00:00,49.85,50.09,49.85,49.91,3276500.0,39.9217,40.1139,39.9217,39.9697,3276500.0
2009-05-08 11:30:00,49.91,50.27,49.88,50.26,2571100.0,39.9697,40.2581,39.9457,40.25,2571100.0
2009-05-08 12:00:00,50.27,50.59,49.9,50.44,2658500.0,40.2581,40.5143,39.9617,40.3942,2658500.0
2009-05-08 12:30:00,50.43,50.75,50.38,50.73,4183100.0,40.3862,40.6425,40.3461,40.6264,4183100.0
2009-05-08 13:00:00,50.73,50.86,50.56,50.69,3582900.0,40.6264,40.7305,40.4903,40.5944,3582900.0
2009-05-08 13:30:00,50.7,50.74,50.5,50.57,2003900.0,40.6024,40.6344,40.4422,40.4983,2003900.0
2009-05-08 14:00:00,50.58,51.02,50.58,50.92,4165600.0,40.5063,40.8587,40.5063,40.7786,4165600.0
2009-05-08 14:30:00,50.94,51.14,50.89,50.96,3129800.0,40.7946,40.9548,40.7546,40.8106,3129800.0
2009-05-08 15:00:00,50.94,51.04,50.67,50.88,3360200.0,40.7946,40.8747,40.5784,40.7466,3360200.0
2009-05-08 15:30:00,50.89,51.16,50.72,51.02,7390800.0,40.7546,40.9708,40.6184,40.8587,7390800.0
2009-05-11 09:30:00,50.05,50.33,49.79,49.97,4297900.0,40.0819,40.3061,39.8736,40.0178,4297900.0
2009-05-11 10:00:00,49.97,50.43,49.87,50.26,2497200.0,40.0178,40.3862,39.9377,40.25,2497200.0
2009-05-11 10:30:00,50.26,50.6,50.14,50.43,3013200.0,40.25,40.5223,40.1539,40.3862,3013200.0
2009-05-11 11:00:00,50.43,50.61,50.26,50.36,1538100.0,40.3862,40.5303,40.25,40.3301,1538100.0
2009-05-11 11:30:00,50.36,50.4,50.15,50.17,2114000.0,40.3301,40.3622,40.162,40.178,2114000.0
2009-05-11 12:00:00,50.16,50.4,50.07,50.34,1133700.0,40.17,40.3622,40.0979,40.3141,1133700.0
2009-05-11 12:30:00,50.34,50.48,50.17,50.23,1955300.0,40.3141,40.4262,40.178,40.226,1955300.0
2009-05-11 13:00:00,50.22,50.4,50.11,50.35,1622900.0,40.218,40.3622,40.1299,40.3221,1622900.0
2009-05-11 13:30:00,50.35,50.66,50.28,50.5,1951100.0,40.3221,40.5704,40.2661,40.4422,1951100.0
2009-05-11 14:00:00,50.5,50.5,50.33,50.44,2496400.0,40.4422,40.4422,40.3061,40.3942,2496400.0
2009-05-11 14:30:00,50.43,50.61,50.31,50.51,2934400.0,40.3862,40.5303,40.2901,40.4503,2934400.0
2009-05-11 15:00:00,50.5,50.55,50.25,50.39,3515900.0,40.4422,40.4823,40.242,40.3542,3515900.0
2009-05-11 15:30:00,50.39,50.43,50.15,50.24,6844200.0,40.3542,40.3862,40.162,40.234,6844200.0
2009-05-12 09:30:00,50.54,50.82,49.8,50.02,4652000.0,40.4743,40.6985,39.8817,40.0578,4652000.0
2009-05-12 10:00:00,50.01,50.07,49.4,49.49,4939800.0,40.0498,40.0979,39.5613,39.6334,4939800.0
2009-05-12 10:30:00,49.49,49.57,49.2,49.57,2630100.0,39.6334,39.6975,39.4012,39.6975,2630100.0
2009-05-12 11:00:00,49.57,49.58,49.3,49.35,2336100.0,39.6975,39.7055,39.4812,39.5213,2336100.0
2009-05-12 11:30:00,49.36,49.48,49.19,49.33,1950600.0,39.5293,39.6254,39.3931,39.5053,1950600.0
2009-05-12 12:00:00,49.32,49.36,48.95,49.04,2313100.0,39.4973,39.5293,39.2009,39.273,2313100.0
2009-05-12 12:30:00,49.04,49.09,48.74,48.78,3634000.0,39.273,39.3131,39.0328,39.0648,3634000.0
2009-05-12 13:00:00,48.78,48.97,48.71,48.9,2938400.0,39.0648,39.217,39.0087,39.1609,2938400.0
2009-05-12 13:30:00,48.91,49.11,48.85,48.92,1335300.0,39.1689,39.3291,39.1209,39.1769,1335300.0
2009-05-12 14:00:00,48.92,49.15,48.87,49.03,1843400.0,39.1769,39.3611,39.1369,39.265,1843400.0
2009-05-12 14:30:00,49.02,49.71,48.94,49.61,3893700.0,39.257,39.8096,39.1929,39.7295,3893700.0
2009-05-12 15:00:00,49.61,50.01,49.57,49.85,4135900.0,39.7295,40.0498,39.6975,39.9217,4135900.0
2009-05-12 15:30:00,49.85,49.92,49.43,49.54,5719700.0,39.9217,39.9778,39.5853,39.6734,5719700.0
2009-05-12 16:00:00,49.57,49.8,49.43,49.74,1210700.0,39.6975,39.8817,39.5853,39.8336,1210700.0
2009-05-13 09:30:00,48.68,48.81,48.24,48.35,7807300.0,38.9847,39.0888,38.6324,38.7204,7807300.0
2009-05-13 10:00:00,48.35,48.49,48.06,48.46,4884500.0,38.7204,38.8326,38.4882,38.8085,4884500.0
2009-05-13 10:30:00,48.47,48.49,48.11,48.12,3102500.0,38.8165,38.8326,38.5282,38.5363,3102500.0
2009-05-13 11:00:00,48.12,48.16,47.97,48.09,3100500.0,38.5363,38.5683,38.4161,38.5122,3100500.0
2009-05-13 11:30:00,48.08,48.08,47.83,47.86,2485100.0,38.5042,38.5042,38.304,38.328,2485100.0
2009-05-13 12:00:00,47.85,48.05,47.82,47.92,2219500.0,38.32,38.4802,38.296,38.3761,2219500.0
2009-05-13 12:30:00,47.92,47.93,47.59,47.6,2029900.0,38.3761,38.3841,38.1118,38.1198,2029900.0
2009-05-13 13:00:00,47.59,47.61,47.3,47.32,4373800.0,38.1118,38.1278,37.8796,37.8956,4373800.0
2009-05-13 13:30:00,47.32,47.66,47.27,47.66,4620700.0,37.8956,38.1679,37.8555,38.1679,4620700.0
2009-05-13 14:00:00,47.65,47.68,47.21,47.46,7065200.0,38.1599,38.1839,37.8075,38.0077,7065200.0
2009-05-13 14:30:00,47.46,47.62,47.37,47.62,2249500.0,38.0077,38.1358,37.9356,38.1358,2249500.0
2009-05-13 15:00:00,47.62,47.68,47.32,47.43,4594100.0,38.1358,38.1839,37.8956,37.9837,4594100.0
2009-05-13 15:30:00,47.44,47.57,47.25,47.27,10202600.0,37.9917,38.0958,37.8395,37.8555,10202600.0
2009-05-14 09:30:00,47.39,47.76,47.06,47.26,7255700.0,37.9516,38.248,37.6874,37.8475,7255700.0
2009-05-14 10:00:00,47.27,47.82,47.1,47.51,6630800.0,37.8555,38.296,37.7194,38.0477,6630800.0
2009-05-14 10:30:00,47.52,47.75,47.5,47.69,4032300.0,38.0558,38.2399,38.0397,38.1919,4032300.0
2009-05-14 11:00:00,47.69,48.11,47.62,48.06,3425300.0,38.1919,38.5282,38.1358,38.4882,3425300.0
2009-05-14 11:30:00,48.06,48.11,47.84,47.96,3243800.0,38.4882,38.5282,38.312,38.4081,3243800.0
2009-05-14 12:00:00,47.97,48.3,47.95,48.23,4017800.0,38.4161,38.6804,38.4001,38.6243,4017800.0
2009-05-14 12:30:00,48.23,48.45,48.22,48.26,3635800.0,38.6243,38.8005,38.6163,38.6484,3635800.0
2009-05-14 13:00:00,48.27,48.36,48.07,48.14,1778200.0,38.6564,38.7285,38.4962,38.5523,1778200.0
2009-05-14 13:30:00,48.13,48.46,48.11,48.31,2771000.0,38.5443,38.8085,38.5282,38.6884,2771000.0
2009-05-14 14:00:00,48.32,48.63,48.31,48.51,3250700.0,38.6964,38.9447,38.6884,38.8486,3250700.0
2009-05-14 14:30:00,48.53,48.75,48.43,48.51,3974500.0,38.8646,39.0408,38.7845,38.8486,3974500.0
2009-05-14 15:00:00,48.5,48.61,48.26,48.31,4626700.0,38.8406,38.9287,38.6484,38.6884,4626700.0
2009-05-14 15:30:00,48.31,48.75,47.91,47.99,10819300.0,38.6884,39.0408,38.3681,38.4321,10819300.0
2009-05-15 09:30:00,47.88,48.27,47.65,48.03,8775700.0,38.3441,38.6564,38.1599,38.4642,8775700.0
2009-05-15 10:00:00,48.04,48.19,47.8,48.15,3975500.0,38.4722,38.5923,38.28,38.5603,3975500.0
2009-05-15 10:30:00,48.14,48.42,48.09,48.3,2375800.0,38.5523,38.7765,38.5122,38.6804,2375800.0
2009-05-15 11:00:00,48.3,48.38,48.05,48.1,2430600.0,38.6804,38.7445,38.4802,38.5202,2430600.0
2009-05-15 11:30:00,48.1,48.15,47.68,47.7,2321100.0,38.5202,38.5603,38.1839,38.1999,2321100.0
2009-05-15 12:00:00,47.69,47.87,47.63,47.83,2071300.0,38.1919,38.336,38.1438,38.304,2071300.0
2009-05-15 12:30:00,47.83,47.89,47.67,47.71,1838300.0,38.304,38.3521,38.1759,38.2079,1838300.0
2009-05-15 13:00:00,47.71,47.78,47.56,47.58,1808600.0,38.2079,38.264,38.0878,38.1038,1808600.0
2009-05-15 13:30:00,47.58,47.64,47.44,47.55,2130700.0,38.1038,38.1519,37.9917,38.0798,2130700.0
2009-05-15 14:00:00,47.54,47.75,47.45,47.62,2049100.0,38.0718,38.2399,37.9997,38.1358,2049100.0
2009-05-15 14:30:00,47.61,47.63,47.37,47.47,3557900.0,38.1278,38.1438,37.9356,38.0157,3557900.0
2009-05-15 15:00:00,47.47,47.71,47.28,47.67,5083200.0,38.0157,38.2079,37.8635,38.1759,5083200.0
2009-05-15 15:30:00,47.67,47.76,47.5,47.69,7328900.0,38.1759,38.248,38.0397,38.1919,7328900.0
2009-05-18 09:30:00,48.3,48.66,48.21,48.4,6849000.0,38.6804,38.9687,38.6083,38.7605,6849000.0
2009-05-18 10:00:00,48.4,48.53,48.11,48.46,3643800.0,38.7605,38.8646,38.5282,38.8085,3643800.0
2009-05-18 10:30:00,48.44,48.85,48.44,48.72,4231500.0,38.7925,39.1209,38.7925,39.0168,4231500.0
2009-05-18 11:00:00,48.72,48.76,48.43,48.64,3487600.0,39.0168,39.0488,38.7845,38.9527,3487600.0
2009-05-18 11:30:00,48.64,48.72,48.55,48.58,1208800.0,38.9527,39.0168,38.8806,38.9046,1208800.0
2009-05-18 12:00:00,48.59,48.79,48.57,48.75,1155100.0,38.9126,39.0728,38.8966,39.0408,1155100.0
2009-05-18 12:30:00,48.76,49.02,48.74,48.94,2819400.0,39.0488,39.257,39.0328,39.1929,2819400.0
2009-05-18 13:00:00,48.94,48.97,48.79,48.87,1616700.0,39.1929,39.217,39.0728,39.1369,1616700.0
2009-05-18 13:30:00,48.87,48.95,48.73,48.88,1754800.0,39.1369,39.2009,39.0248,39.1449,1754800.0
2009-05-18 14:00:00,48.89,49.01,48.79,48.87,2520500.0,39.1529,39.249,39.0728,39.1369,2520500.0
2009-05-18 14:30:00,48.86,49.37,48.86,49.29,3263700.0,39.1289,39.5373,39.1289,39.4732,3263700.0
2009-05-18 15:00:00,49.29,49.32,49.16,49.21,2542300.0,39.4732,39.4973,39.3691,39.4092,2542300.0
2009-05-18 15:30:00,49.21,49.57,49.12,49.4,9349100.0,39.4092,39.6975,39.3371,39.5613,9349100.0
2009-05-19 09:30:00,49.36,49.49,48.86,48.91,7719900.0,39.5293,39.6334,39.1289,39.1689,7719900.0
2009-05-19 10:00:00,48.9,49.3,48.8,49.29,4250800.0,39.1609,39.4812,39.0808,39.4732,4250800.0
2009-05-19 10:30:00,49.29,49.63,49.26,49.32,3929800.0,39.4732,39.7455,39.4492,39.4973,3929800.0
2009-05-19 11:00:00,49.32,49.4,49.08,49.25,1658300.0,39.4973,39.5613,39.3051,39.4412,1658300.0
2009-05-19 11:30:00,49.26,49.43,49.2,49.36,1956700.0,39.4492,39.5853,39.4012,39.5293,1956700.0
2009-05-19 12:00:00,49.36,49.5,49.2,49.49,1226700.0,39.5293,39.6414,39.4012,39.6334,1226700.0
2009-05-19 12:30:00,49.49,49.5,49.26,49.26,1065000.0,39.6334,39.6414,39.4492,39.4492,1065000.0
2009-05-19 13:00:00,49.25,49.73,49.2,49.68,3026700.0,39.4412,39.8256,39.4012,39.7856,3026700.0
2009-05-19 13:30:00,49.71,49.77,49.52,49.61,2927000.0,39.8096,39.8576,39.6574,39.7295,2927000.0
2009-05-19 14:00:00,49.61,49.75,49.48,49.73,2682900.0,39.7295,39.8416,39.6254,39.8256,2682900.0
2009-05-19 14:30:00,49.73,49.95,49.69,49.8,3689700.0,39.8256,40.0018,39.7936,39.8817,3689700.0
2009-05-19 15:00:00,49.8,49.96,49.7,49.76,4651400.0,39.8817,40.0098,39.8016,39.8496,4651400.0
2009-05-19 15:30:00,49.77,49.78,49.26,49.35,6916600.0,39.8576,39.8656,39.4492,39.5213,6916600.0
2009-05-19 16:00:00,49.35,49.55,48.85,49.34,1460600.0,39.5213,39.6814,39.1209,39.5133,1460600.0
2009-05-20 09:30:00,49.84,50.29,49.68,50.25,4113500.0,39.9137,40.2741,39.7856,40.242,4113500.0
2009-05-20 10:00:00,50.26,50.69,50.26,50.52,3698900.0,40.25,40.5944,40.25,40.4583,3698900.0
2009-05-20 10:30:00,50.53,50.61,50.35,50.37,2264100.0,40.4663,40.5303,40.3221,40.3381,2264100.0
2009-05-20 11:00:00,50.37,50.47,50.12,50.2,2386000.0,40.3381,40.4182,40.1379,40.202,2386000.0
2009-05-20 11:30:00,50.2,50.3,49.82,49.83,3181000.0,40.202,40.2821,39.8977,39.9057,3181000.0
2009-05-20 12:00:00,49.82,49.94,49.78,49.85,1655000.0,39.8977,39.9938,39.8656,39.9217,1655000.0
2009-05-20 12:30:00,49.84,49.84,49.44,49.45,2273700.0,39.9137,39.9137,39.5934,39.6014,2273700.0
2009-05-20 13:00:00,49.45,49.58,49.31,49.57,4274800.0,39.6014,39.7055,39.4892,39.6975,4274800.0
2009-05-20 13:30:00,49.57,49.81,49.49,49.75,2474400.0,39.6975,39.8897,39.6334,39.8416,2474400.0
2009-05-20 14:00:00,49.75,49.9,49.45,49.76,4148100.0,39.8416,39.9617,39.6014,39.8496,4148100.0
2009-05-20 14:30:00,49.76,49.89,49.55,49.7,2755600.0,39.8496,39.9537,39.6814,39.8016,2755600.0
2009-05-20 15:00:00,49.7,49.73,49.18,49.25,4200700.0,39.8016,39.8256,39.3851,39.4412,4200700.0
2009-05-20 15:30:00,49.24,49.27,48.85,48.93,6788100.0,39.4332,39.4572,39.1209,39.1849,6788100.0
2009-05-21 09:30:00,48.27,48.7,48.14,48.32,5889300.0,38.6564,39.0007,38.5523,38.6964,5889300.0
2009-05-21 10:00:00,48.35,48.61,47.97,48.02,6389700.0,38.7204,38.9287,38.4161,38.4562,6389700.0
2009-05-21 10:30:00,48.02,48.22,47.8,47.81,3318200.0,38.4562,38.6163,38.28,38.288,3318200.0
2009-05-21 11:00:00,47.82,47.96,47.72,47.89,2163700.0,38.296,38.4081,38.2159,38.3521,2163700.0
2009-05-21 11:30:00,47.89,48.25,47.87,48.21,1798300.0,38.3521,38.6404,38.336,38.6083,1798300.0
2009-05-21 12:00:00,48.21,48.26,47.87,47.93,2712400.0,38.6083,38.6484,38.336,38.3841,2712400.0
2009-05-21 12:30:00,47.93,48.16,47.91,48.07,1762300.0,38.3841,38.5683,38.3681,38.4962,1762300.0
2009-05-21 13:00:00,48.08,48.21,47.87,47.9,1312900.0,38.5042,38.6083,38.336,38.3601,1312900.0
2009-05-21 13:30:00,47.9,47.97,47.79,47.9,2360800.0,38.3601,38.4161,38.272,38.3601,2360800.0
2009-05-21 14:00:00,47.9,48.0,47.52,47.62,2799400.0,38.3601,38.4402,38.0558,38.1358,2799400.0
2009-05-21 14:30:00,47.61,47.75,47.45,47.66,3028400.0,38.1278,38.2399,37.9997,38.1679,3028400.0
2009-05-21 15:00:00,47.66,47.87,47.61,47.8,2673800.0,38.1679,38.336,38.1278,38.28,2673800.0
2009-05-21 15:30:00,47.8,48.29,47.8,48.28,5856000.0,38.28,38.6724,38.28,38.6644,5856000.0
2009-05-22 09:30:00,48.54,48.66,47.83,48.11,5224300.0,38.8726,38.9687,38.304,38.5282,5224300.0
2009-05-22 10:00:00,48.12,48.49,47.97,48.34,4608500.0,38.5363,38.8326,38.4161,38.7124,4608500.0
2009-05-22 10:30:00,48.34,48.51,48.09,48.41,2198900.0,38.7124,38.8486,38.5122,38.7685,2198900.0
2009-05-22 11:00:00,48.42,48.5,48.24,48.36,1637700.0,38.7765,38.8406,38.6324,38.7285,1637700.0
2009-05-22 11:30:00,48.36,48.41,48.17,48.25,994000.0,38.7285,38.7685,38.5763,38.6404,994000.0
2009-05-22 12:00:00,48.25,48.41,48.09,48.1,2174600.0,38.6404,38.7685,38.5122,38.5202,2174600.0
2009-05-22 12:30:00,48.09,48.29,48.0,48.27,1186100.0,38.5122,38.6724,38.4402,38.6564,1186100.0
2009-05-22 13:00:00,48.27,48.35,48.19,48.25,865400.0,38.6564,38.7204,38.5923,38.6404,865400.0
2009-05-22 13:30:00,48.25,48.27,48.02,48.18,2795000.0,38.6404,38.6564,38.4562,38.5843,2795000.0
2009-05-22 14:00:00,48.18,48.25,48.11,48.2,830600.0,38.5843,38.6404,38.5282,38.6003,830600.0
2009-05-22 14:30:00,48.19,48.4,48.15,48.39,1358900.0,38.5923,38.7605,38.5603,38.7525,1358900.0
2009-05-22 15:00:00,48.39,48.44,48.11,48.14,1576000.0,38.7525,38.7925,38.5282,38.5523,1576000.0
2009-05-22 15:30:00,48.14,48.32,47.8,47.8,3644000.0,38.5523,38.6964,38.28,38.28,3644000.0
2009-05-26 09:30:00,47.38,48.33,47.32,48.3,7893000.0,37.9436,38.7044,37.8956,38.6804,7893000.0
2009-05-26 10:00:00,48.29,49.45,48.29,49.13,10140100.0,38.6724,39.6014,38.6724,39.3451,10140100.0
2009-05-26 10:30:00,49.13,49.52,49.13,49.39,3557800.0,39.3451,39.6574,39.3451,39.5533,3557800.0
2009-05-26 11:00:00,49.39,49.52,49.27,49.51,2957600.0,39.5533,39.6574,39.4572,39.6494,2957600.0
2009-05-26 11:30:00,49.51,49.83,49.42,49.79,3636900.0,39.6494,39.9057,39.5773,39.8736,3636900.0
2009-05-26 12:00:00,49.79,49.9,49.66,49.86,2183600.0,39.8736,39.9617,39.7695,39.9297,2183600.0
2009-05-26 12:30:00,49.85,50.03,49.76,50.0,2284800.0,39.9217,40.0659,39.8496,40.0418,2284800.0
2009-05-26 13:00:00,50.0,50.07,49.86,49.95,3076400.0,40.0418,40.0979,39.9297,40.0018,3076400.0
2009-05-26 13:30:00,49.95,49.98,49.86,49.96,1678700.0,40.0018,40.0258,39.9297,40.0098,1678700.0
2009-05-26 14:00:00,49.97,50.16,49.9,49.93,2981000.0,40.0178,40.17,39.9617,39.9858,2981000.0
2009-05-26 14:30:00,49.94,50.09,49.72,49.73,2854700.0,39.9938,40.1139,39.8176,39.8256,2854700.0
2009-05-26 15:00:00,49.72,49.95,49.66,49.74,2789300.0,39.8176,40.0018,39.7695,39.8336,2789300.0
2009-05-26 15:30:00,49.74,50.09,49.66,50.05,8437100.0,39.8336,40.1139,39.7695,40.0819,8437100.0
2009-05-26 16:00:00,50.05,50.1,49.95,49.96,2849700.0,40.0819,40.1219,40.0018,40.0098,2849700.0
2009-05-27 09:30:00,49.77,50.09,49.5,50.08,4276000.0,39.8576,40.1139,39.6414,40.1059,4276000.0
2009-05-27 10:00:00,50.09,50.31,49.65,50.01,5074600.0,40.1139,40.2901,39.7615,40.0498,5074600.0
2009-05-27 10:30:00,50.01,50.2,49.88,50.12,2611600.0,40.0498,40.202,39.9457,40.1379,2611600.0
2009-05-27 11:00:00,50.12,50.25,49.91,50.17,2866300.0,40.1379,40.242,39.9697,40.178,2866300.0
2009-05-27 11:30:00,50.17,50.31,49.8,50.22,2109000.0,40.178,40.2901,39.8817,40.218,2109000.0
2009-05-27 12:00:00,50.22,50.37,50.12,50.14,2150400.0,40.218,40.3381,40.1379,40.1539,2150400.0
2009-05-27 12:30:00,50.14,50.18,49.9,49.96,1836100.0,40.1539,40.186,39.9617,40.0098,1836100.0
2009-05-27 13:00:00,49.97,50.15,49.95,50.05,985000.0,40.0178,40.162,40.0018,40.0819,985000.0
2009-05-27 13:30:00,50.05,50.06,49.42,49.58,2793000.0,40.0819,40.0899,39.5773,39.7055,2793000.0
2009-05-27 14:00:00,49.57,49.58,49.29,49.43,3176300.0,39.6975,39.7055,39.4732,39.5853,3176300.0
2009-05-27 14:30:00,49.43,49.69,49.31,49.5,3098700.0,39.5853,39.7936,39.4892,39.6414,3098700.0
2009-05-27 15:00:00,49.5,49.64,49.13,49.19,3906600.0,39.6414,39.7535,39.3451,39.3931,3906600.0
2009-05-27 15:30:00,49.19,49.29,49.01,49.05,6697100.0,39.3931,39.4732,39.249,39.281,6697100.0
2009-05-28 09:30:00,49.54,49.75,49.12,49.15,6227700.0,39.6734,39.8416,39.3371,39.3611,6227700.0
2009-05-28 10:00:00,49.15,49.17,48.1,48.38,7471000.0,39.3611,39.3771,38.5202,38.7445,7471000.0
2009-05-28 10:30:00,48.39,48.72,48.27,48.71,6089900.0,38.7525,39.0168,38.6564,39.0087,6089900.0
2009-05-28 11:00:00,48.72,48.97,48.67,48.76,2914600.0,39.0168,39.217,38.9767,39.0488,2914600.0
2009-05-28 11:30:00,48.77,49.07,48.73,49.0,3348800.0,39.0568,39.297,39.0248,39.241,3348800.0
2009-05-28 12:00:00,49.01,49.05,48.47,48.52,2683400.0,39.249,39.281,38.8165,38.8566,2683400.0
2009-05-28 12:30:00,48.52,48.61,48.38,48.46,2187900.0,38.8566,38.9287,38.7445,38.8085,2187900.0
2009-05-28 13:00:00,48.46,49.28,48.45,49.14,5365500.0,38.8085,39.4652,38.8005,39.3531,5365500.0
2009-05-28 13:30:00,49.13,49.25,48.81,48.99,3014400.0,39.3451,39.4412,39.0888,39.233,3014400.0
2009-05-28 14:00:00,48.99,49.35,48.96,49.28,2983900.0,39.233,39.5213,39.209,39.4652,2983900.0
2009-05-28 14:30:00,49.28,49.51,49.18,49.29,2591400.0,39.4652,39.6494,39.3851,39.4732,2591400.0
2009-05-28 15:00:00,49.3,49.41,48.99,49.17,2974400.0,39.4812,39.5693,39.233,39.3771,2974400.0
2009-05-28 15:30:00,49.17,49.4,49.07,49.18,5180700.0,39.3771,39.5613,39.297,39.3851,5180700.0
2009-05-29 09:30:00,49.4,49.7,49.08,49.44,5971300.0,39.5613,39.8016,39.3051,39.5934,5971300.0
2009-05-29 10:00:00,49.45,49.79,49.32,49.73,4677300.0,39.6014,39.8736,39.4973,39.8256,4677300.0
2009-05-29 10:30:00,49.73,49.75,49.44,49.6,2546700.0,39.8256,39.8416,39.5934,39.7215,2546700.0
2009-05-29 11:00:00,49.6,49.66,49.22,49.22,2349700.0,39.7215,39.7695,39.4172,39.4172,2349700.0
2009-05-29 11:30:00,49.24,49.42,49.16,49.22,3431800.0,39.4332,39.5773,39.3691,39.4172,3431800.0
2009-05-29 12:00:00,49.23,49.54,49.22,49.49,1445700.0,39.4252,39.6734,39.4172,39.6334,1445700.0
2009-05-29 12:30:00,49.49,49.53,49.36,49.49,1724300.0,39.6334,39.6654,39.5293,39.6334,1724300.0
2009-05-29 13:00:00,49.5,49.63,49.49,49.62,681500.0,39.6414,39.7455,39.6334,39.7375,681500.0
2009-05-29 13:30:00,49.63,49.76,49.55,49.6,2353400.0,39.7455,39.8496,39.6814,39.7215,2353400.0
2009-05-29 14:00:00,49.6,49.71,49.45,49.6,1165600.0,39.7215,39.8096,39.6014,39.7215,1165600.0
2009-05-29 14:30:00,49.6,49.65,49.37,49.51,1759300.0,39.7215,39.7615,39.5373,39.6494,1759300.0
2009-05-29 15:00:00,49.51,49.71,49.44,49.69,2667600.0,39.6494,39.8096,39.5934,39.7936,2667600.0
2009-05-29 15:30:00,49.68,50.22,49.57,50.22,8964400.0,39.7856,40.218,39.6975,40.218,8964400.0
2009-06-01 09:30:00,51.34,54.55,51.1,51.59,8322000.0,41.1149,43.6856,40.9227,41.3152,8322000.0
2009-06-01 10:00:00,51.6,52.29,51.6,52.11,9784500.0,41.3232,41.8757,41.3232,41.7316,9784500.0
2009-06-01 10:30:00,52.11,52.21,52.05,52.08,3451300.0,41.7316,41.8117,41.6835,41.7076,3451300.0
2009-06-01 11:00:00,52.08,52.26,52.04,52.2,3405400.0,41.7076,41.8517,41.6755,41.8037,3405400.0
2009-06-01 11:30:00,52.21,52.25,52.06,52.19,2127800.0,41.8117,41.8437,41.6915,41.7957,2127800.0
2009-06-01 12:00:00,52.19,52.32,52.16,52.31,2312000.0,41.7957,41.8998,41.7716,41.8918,2312000.0
2009-06-01 12:30:00,52.31,52.37,52.15,52.17,3006700.0,41.8918,41.9398,41.7636,41.7796,3006700.0
2009-06-01 13:00:00,52.17,52.19,52.1,52.16,1582300.0,41.7796,41.7957,41.7236,41.7716,1582300.0
2009-06-01 13:30:00,52.17,52.37,52.1,52.31,3189300.0,41.7796,41.9398,41.7236,41.8918,3189300.0
2009-06-01 14:00:00,52.31,52.35,52.15,52.23,4333800.0,41.8918,41.9238,41.7636,41.8277,4333800.0
2009-06-01 14:30:00,52.23,52.27,52.0,52.09,3372800.0,41.8277,41.8597,41.6435,41.7156,3372800.0
2009-06-01 15:00:00,52.09,52.11,51.79,52.03,4512400.0,41.7156,41.7316,41.4753,41.6675,4512400.0
2009-06-01 15:30:00,52.03,52.3,51.99,52.14,10185500.0,41.6675,41.8837,41.6355,41.7556,10185500.0
2009-06-02 09:30:00,51.95,52.34,51.68,52.31,6121400.0,41.6035,41.9158,41.3872,41.8918,6121400.0
2009-06-02 10:00:00,52.31,52.7,52.3,52.65,7916300.0,41.8918,42.2041,41.8837,42.164,7916300.0
2009-06-02 10:30:00,52.65,52.78,52.46,52.59,3731200.0,42.164,42.2682,42.0119,42.116,3731200.0
2009-06-02 11:00:00,52.6,52.74,52.49,52.62,2208900.0,42.124,42.2361,42.0359,42.14,2208900.0
2009-06-02 11:30:00,52.62,52.65,52.37,52.54,1702100.0,42.14,42.164,41.9398,42.0759,1702100.0
2009-06-02 12:00:00,52.54,52.62,52.27,52.3,2762200.0,42.0759,42.14,41.8597,41.8837,2762200.0
2009-06-02 12:30:00,52.3,52.63,52.28,52.62,1526400.0,41.8837,42.148,41.8677,42.14,1526400.0
2009-06-02 13:00:00,52.62,52.75,52.57,52.72,1851200.0,42.14,42.2441,42.1,42.2201,1851200.0
2009-06-02 13:30:00,52.72,52.9,52.72,52.83,3037700.0,42.2201,42.3643,42.2201,42.3082,3037700.0
2009-06-02 14:00:00,52.82,52.99,52.64,52.93,3573500.0,42.3002,42.4363,42.156,42.3883,3573500.0
2009-06-02 14:30:00,52.94,53.0,52.0,52.81,2741100.0,42.3963,42.4443,41.6435,42.2922,2741100.0
2009-06-02 15:00:00,52.81,52.95,52.73,52.82,3424400.0,42.2922,42.4043,42.2281,42.3002,3424400.0
2009-06-02 15:30:00,52.82,52.94,52.72,52.77,7433000.0,42.3002,42.3963,42.2201,42.2601,7433000.0
2009-06-02 16:00:00,52.78,52.78,52.63,52.75,913000.0,42.2682,42.2682,42.148,42.2441,913000.0
2009-06-03 09:30:00,52.31,52.51,52.16,52.29,6287300.0,41.8918,42.0519,41.7716,41.8757,6287300.0
2009-06-03 10:00:00,52.29,52.35,52.02,52.23,4933600.0,41.8757,41.9238,41.6595,41.8277,4933600.0
2009-06-03 10:30:00,52.24,52.34,52.12,52.32,1973700.0,41.8357,41.9158,41.7396,41.8998,1973700.0
2009-06-03 11:00:00,52.32,52.32,52.11,52.2,1573900.0,41.8998,41.8998,41.7316,41.8037,1573900.0
2009-06-03 11:30:00,52.19,52.33,52.06,52.11,2632300.0,41.7957,41.9078,41.6915,41.7316,2632300.0
2009-06-03 12:00:00,52.1,52.17,52.01,52.01,1321200.0,41.7236,41.7796,41.6515,41.6515,1321200.0
2009-06-03 12:30:00,52.01,52.08,51.91,51.94,1680000.0,41.6515,41.7076,41.5714,41.5954,1680000.0
2009-06-03 13:00:00,51.94,51.96,51.81,51.87,1537300.0,41.5954,41.6115,41.4913,41.5394,1537300.0
2009-06-03 13:30:00,51.86,51.91,51.74,51.88,2368500.0,41.5314,41.5714,41.4353,41.5474,2368500.0
2009-06-03 14:00:00,51.89,51.99,51.83,51.88,1705800.0,41.5554,41.6355,41.5074,41.5474,1705800.0
2009-06-03 14:30:00,51.87,52.15,51.8,52.09,2596000.0,41.5394,41.7636,41.4833,41.7156,2596000.0
2009-06-03 15:00:00,52.09,52.15,51.89,51.9,2045300.0,41.7156,41.7636,41.5554,41.5634,2045300.0
2009-06-03 15:30:00,51.9,52.44,51.87,52.42,6266900.0,41.5634,41.9959,41.5394,41.9798,6266900.0
2009-06-04 09:30:00,52.75,52.83,52.29,52.46,4492400.0,42.2441,42.3082,41.8757,42.0119,4492400.0
2009-06-04 10:00:00,52.46,52.49,52.09,52.4,3442700.0,42.0119,42.0359,41.7156,41.9638,3442700.0
2009-06-04 10:30:00,52.4,52.79,52.31,52.76,2553000.0,41.9638,42.2762,41.8918,42.2521,2553000.0
2009-06-04 11:00:00,52.76,52.8,52.63,52.68,2782500.0,42.2521,42.2842,42.148,42.1881,2782500.0
2009-06-04 11:30:00,52.67,52.74,52.61,52.61,1649000.0,42.1801,42.2361,42.132,42.132,1649000.0
2009-06-04 12:00:00,52.61,52.71,52.51,52.7,2313800.0,42.132,42.2121,42.0519,42.2041,2313800.0
2009-06-04 12:30:00,52.7,52.88,52.63,52.81,2029700.0,42.2041,42.3482,42.148,42.2922,2029700.0
2009-06-04 13:00:00,52.81,53.11,52.8,53.05,1856600.0,42.2922,42.5324,42.2842,42.4844,1856600.0
2009-06-04 13:30:00,53.05,53.23,53.05,53.14,1957300.0,42.4844,42.6285,42.4844,42.5565,1957300.0
2009-06-04 14:00:00,53.15,53.19,53.06,53.15,1492400.0,42.5645,42.5965,42.4924,42.5645,1492400.0
2009-06-04 14:30:00,53.15,53.19,52.98,53.01,2514300.0,42.5645,42.5965,42.4283,42.4523,2514300.0
2009-06-04 15:00:00,53.02,53.17,52.91,53.12,2423700.0,42.4604,42.5805,42.3723,42.5404,2423700.0
2009-06-04 15:30:00,53.12,53.26,52.95,53.23,6646500.0,42.5404,42.6526,42.4043,42.6285,6646500.0
2009-06-05 09:30:00,53.69,53.79,53.15,53.4,9382400.0,42.9969,43.077,42.5645,42.7647,9382400.0
2009-06-05 10:00:00,53.4,53.42,52.76,53.02,6141300.0,42.7647,42.7807,42.2521,42.4604,6141300.0
2009-06-05 10:30:00,53.02,53.26,52.93,53.24,4444600.0,42.4604,42.6526,42.3883,42.6365,4444600.0
2009-06-05 11:00:00,53.24,53.47,53.22,53.28,2653300.0,42.6365,42.8207,42.6205,42.6686,2653300.0
2009-06-05 11:30:00,53.28,53.39,53.13,53.33,2749500.0,42.6686,42.7567,42.5484,42.7086,2749500.0
2009-06-05 12:00:00,53.33,53.48,53.23,53.42,1863100.0,42.7086,42.8287,42.6285,42.7807,1863100.0
2009-06-05 12:30:00,53.43,53.48,53.36,53.44,1217500.0,42.7887,42.8287,42.7326,42.7967,1217500.0
2009-06-05 13:00:00,53.44,53.45,53.25,53.29,1293300.0,42.7967,42.8047,42.6445,42.6766,1293300.0
2009-06-05 13:30:00,53.29,53.37,53.12,53.16,1613700.0,42.6766,42.7406,42.5404,42.5725,1613700.0
2009-06-05 14:00:00,53.16,53.2,52.75,52.81,3409300.0,42.5725,42.6045,42.2441,42.2922,3409300.0
2009-06-05 14:30:00,52.81,52.97,52.68,52.9,2463200.0,42.2922,42.4203,42.1881,42.3643,2463200.0
2009-06-05 15:00:00,52.9,53.1,52.8,52.95,3872300.0,42.3643,42.5244,42.2842,42.4043,3872300.0
2009-06-05 15:30:00,52.94,53.3,52.92,53.14,4195200.0,42.3963,42.6846,42.3803,42.5565,4195200.0
2009-06-08 09:30:00,52.8,52.91,52.21,52.33,6584200.0,42.2842,42.3723,41.8117,41.9078,6584200.0
2009-06-08 10:00:00,52.32,52.43,52.08,52.24,2654400.0,41.8998,41.9879,41.7076,41.8357,2654400.0
2009-06-08 10:30:00,52.24,52.55,52.23,52.4,2109700.0,41.8357,42.084,41.8277,41.9638,2109700.0
2009-06-08 11:00:00,52.4,52.46,52.19,52.23,1929800.0,41.9638,42.0119,41.7957,41.8277,1929800.0
2009-06-08 11:30:00,52.23,52.29,52.12,52.23,1337300.0,41.8277,41.8757,41.7396,41.8277,1337300.0
2009-06-08 12:00:00,52.23,52.27,52.04,52.14,1199600.0,41.8277,41.8597,41.6755,41.7556,1199600.0
2009-06-08 12:30:00,52.13,52.32,52.08,52.18,1360300.0,41.7476,41.8998,41.7076,41.7876,1360300.0
2009-06-08 13:00:00,52.18,52.27,52.14,52.22,1100700.0,41.7876,41.8597,41.7556,41.8197,1100700.0
2009-06-08 13:30:00,52.22,52.42,52.17,52.32,1151200.0,41.8197,41.9798,41.7796,41.8998,1151200.0
2009-06-08 14:00:00,52.31,52.33,52.17,52.23,1162200.0,41.8918,41.9078,41.7796,41.8277,1162200.0
2009-06-08 14:30:00,52.24,52.35,52.13,52.33,2109200.0,41.8357,41.9238,41.7476,41.9078,2109200.0
2009-06-08 15:00:00,52.33,52.92,52.32,52.88,5650200.0,41.9078,42.3803,41.8998,42.3482,5650200.0
2009-06-08 15:30:00,52.88,53.28,52.51,52.56,8865100.0,42.3482,42.6686,42.0519,42.092,8865100.0
2009-06-09 09:30:00,52.84,53.0,52.62,52.65,3991000.0,42.3162,42.4443,42.14,42.164,3991000.0
2009-06-09 10:00:00,52.65,52.87,52.56,52.74,3174800.0,42.164,42.3402,42.092,42.2361,3174800.0
2009-06-09 10:30:00,52.74,52.91,52.6,52.7,1872900.0,42.2361,42.3723,42.124,42.2041,1872900.0
2009-06-09 11:00:00,52.69,52.78,52.6,52.7,1231000.0,42.1961,42.2682,42.124,42.2041,1231000.0
2009-06-09 11:30:00,52.71,52.77,52.69,52.73,613500.0,42.2121,42.2601,42.1961,42.2281,613500.0
2009-06-09 12:00:00,52.73,52.96,52.7,52.94,1274100.0,42.2281,42.4123,42.2041,42.3963,1274100.0
2009-06-09 12:30:00,52.95,52.97,52.82,52.94,1672700.0,42.4043,42.4203,42.3002,42.3963,1672700.0
2009-06-09 13:00:00,52.93,53.02,52.83,52.99,1792600.0,42.3883,42.4604,42.3082,42.4363,1792600.0
2009-06-09 13:30:00,52.99,53.11,52.88,53.09,1884800.0,42.4363,42.5324,42.3482,42.5164,1884800.0
2009-06-09 14:00:00,53.09,53.2,53.03,53.19,2170000.0,42.5164,42.6045,42.4684,42.5965,2170000.0
2009-06-09 14:30:00,53.2,53.27,52.99,53.07,2148500.0,42.6045,42.6606,42.4363,42.5004,2148500.0
2009-06-09 15:00:00,53.07,53.15,52.92,52.96,2467200.0,42.5004,42.5645,42.3803,42.4123,2467200.0
2009-06-09 15:30:00,52.96,53.07,52.81,52.84,6180300.0,42.4123,42.5004,42.2922,42.3162,6180300.0
2009-06-09 16:00:00,52.85,52.88,52.61,52.79,2320500.0,42.3242,42.3482,42.132,42.2762,2320500.0
2009-06-10 09:30:00,53.39,53.41,52.44,52.6,8071200.0,42.7567,42.7727,41.9959,42.124,8071200.0
2009-06-10 10:00:00,52.6,52.6,52.09,52.27,4263300.0,42.124,42.124,41.7156,41.8597,4263300.0
2009-06-10 10:30:00,52.26,52.33,51.99,52.15,2795800.0,41.8517,41.9078,41.6355,41.7636,2795800.0
2009-06-10 11:00:00,52.14,52.18,51.94,52.17,2664200.0,41.7556,41.7876,41.5954,41.7796,2664200.0
2009-06-10 11:30:00,52.17,52.29,52.1,52.23,1696000.0,41.7796,41.8757,41.7236,41.8277,1696000.0
2009-06-10 12:00:00,52.23,52.57,52.19,52.43,3279900.0,41.8277,42.1,41.7957,41.9879,3279900.0
2009-06-10 12:30:00,52.44,52.44,52.27,52.34,1235000.0,41.9959,41.9959,41.8597,41.9158,1235000.0
2009-06-10 13:00:00,52.33,52.35,51.87,51.88,3386000.0,41.9078,41.9238,41.5394,41.5474,3386000.0
2009-06-10 13:30:00,51.88,51.89,51.62,51.8,3779600.0,41.5474,41.5554,41.3392,41.4833,3779600.0
2009-06-10 14:00:00,51.8,51.97,51.61,51.89,2705100.0,41.4833,41.6195,41.3312,41.5554,2705100.0
2009-06-10 14:30:00,51.88,52.36,51.81,52.26,5826500.0,41.5474,41.9318,41.4913,41.8517,5826500.0
2009-06-10 15:00:00,52.24,52.28,51.95,52.01,4312000.0,41.8357,41.8677,41.6035,41.6515,4312000.0
2009-06-10 15:30:00,52.0,52.59,51.99,52.58,7698600.0,41.6435,42.116,41.6355,42.108,7698600.0
2009-06-11 09:30:00,52.65,53.27,52.6,53.06,7764200.0,42.164,42.6606,42.124,42.4924,7764200.0
2009-06-11 10:00:00,53.06,53.26,52.94,53.09,2444500.0,42.4924,42.6526,42.3963,42.5164,2444500.0
2009-06-11 10:30:00,53.09,53.17,52.93,52.95,1563600.0,42.5164,42.5805,42.3883,42.4043,1563600.0
2009-06-11 11:00:00,52.94,53.02,52.83,53.01,1663300.0,42.3963,42.4604,42.3082,42.4523,1663300.0
2009-06-11 11:30:00,53.01,53.02,52.87,52.92,1496500.0,42.4523,42.4604,42.3402,42.3803,1496500.0
2009-06-11 12:00:00,52.92,52.92,52.77,52.81,1520000.0,42.3803,42.3803,42.2601,42.2922,1520000.0
2009-06-11 12:30:00,52.81,53.07,52.79,53.03,3411300.0,42.2922,42.5004,42.2762,42.4684,3411300.0
2009-06-11 13:00:00,53.04,53.4,53.01,53.4,5359000.0,42.4764,42.7647,42.4523,42.7647,5359000.0
2009-06-11 13:30:00,53.39,53.46,53.22,53.33,4065500.0,42.7567,42.8127,42.6205,42.7086,4065500.0
2009-06-11 14:00:00,53.33,53.35,53.07,53.2,3590000.0,42.7086,42.7246,42.5004,42.6045,3590000.0
2009-06-11 14:30:00,53.2,53.25,53.01,53.17,2571000.0,42.6045,42.6445,42.4523,42.5805,2571000.0
2009-06-11 15:00:00,53.17,53.23,53.01,53.03,1783400.0,42.5805,42.6285,42.4523,42.4684,1783400.0
2009-06-11 15:30:00,53.03,53.09,52.61,52.62,9243700.0,42.4684,42.5164,42.132,42.14,9243700.0
2009-06-12 09:30:00,52.28,52.4,52.06,52.11,4814400.0,41.8677,41.9638,41.6915,41.7316,4814400.0
2009-06-12 10:00:00,52.11,52.28,51.89,52.04,4540400.0,41.7316,41.8677,41.5554,41.6755,4540400.0
2009-06-12 10:30:00,52.04,52.33,51.97,52.18,3642900.0,41.6755,41.9078,41.6195,41.7876,3642900.0
2009-06-12 11:00:00,52.18,52.22,52.06,52.07,1584200.0,41.7876,41.8197,41.6915,41.6996,1584200.0
2009-06-12 11:30:00,52.08,52.16,51.95,52.06,1358400.0,41.7076,41.7716,41.6035,41.6915,1358400.0
2009-06-12 12:00:00,52.06,52.26,52.04,52.21,825800.0,41.6915,41.8517,41.6755,41.8117,825800.0
2009-06-12 12:30:00,52.21,52.25,52.05,52.23,3750100.0,41.8117,41.8437,41.6835,41.8277,3750100.0
2009-06-12 13:00:00,52.24,52.3,52.1,52.21,1632500.0,41.8357,41.8837,41.7236,41.8117,1632500.0
2009-06-12 13:30:00,52.21,52.4,52.18,52.37,1466000.0,41.8117,41.9638,41.7876,41.9398,1466000.0
2009-06-12 14:00:00,52.37,52.41,52.26,52.38,2231700.0,41.9398,41.9718,41.8517,41.9478,2231700.0
2009-06-12 14:30:00,52.39,52.82,52.38,52.62,3327100.0,41.9558,42.3002,41.9478,42.14,3327100.0
2009-06-12 15:00:00,52.62,52.75,52.59,52.66,1886700.0,42.14,42.2441,42.116,42.172,1886700.0
2009-06-12 15:30:00,52.67,52.81,52.4,52.77,4575000.0,42.1801,42.2922,41.9638,42.2601,4575000.0
2009-06-15 09:30:00,52.03,52.09,51.24,51.48,9099400.0,41.6675,41.7156,41.0349,41.2271,9099400.0
2009-06-15 10:00:00,51.48,51.48,51.23,51.29,2768400.0,41.2271,41.2271,41.0269,41.0749,2768400.0
2009-06-15 10:30:00,51.29,51.29,50.82,51.0,5656000.0,41.0749,41.0749,40.6985,40.8427,5656000.0
2009-06-15 11:00:00,51.0,51.02,50.86,50.9,2186500.0,40.8427,40.8587,40.7305,40.7626,2186500.0
2009-06-15 11:30:00,50.89,51.14,50.89,50.98,1775100.0,40.7546,40.9548,40.7546,40.8266,1775100.0
2009-06-15 12:00:00,50.98,51.01,50.85,50.88,1339200.0,40.8266,40.8507,40.7225,40.7466,1339200.0
2009-06-15 12:30:00,50.88,51.12,50.88,51.09,2289900.0,40.7466,40.9388,40.7466,40.9147,2289900.0
2009-06-15 13:00:00,51.09,51.14,50.9,50.93,1247300.0,40.9147,40.9548,40.7626,40.7866,1247300.0
2009-06-15 13:30:00,50.92,51.02,50.8,50.97,1746000.0,40.7786,40.8587,40.6825,40.8186,1746000.0
2009-06-15 14:00:00,50.96,51.11,50.91,51.07,1449000.0,40.8106,40.9308,40.7706,40.8987,1449000.0
2009-06-15 14:30:00,51.06,51.06,50.89,51.02,1518600.0,40.8907,40.8907,40.7546,40.8587,1518600.0
2009-06-15 15:00:00,51.01,51.22,50.93,51.18,2572600.0,40.8507,41.0188,40.7866,40.9868,2572600.0
2009-06-15 15:30:00,51.19,51.4,51.1,51.38,6545200.0,40.9948,41.163,40.9227,41.147,6545200.0
2009-06-16 09:30:00,51.75,51.84,51.5,51.61,4744500.0,41.4433,41.5154,41.2431,41.3312,4744500.0
2009-06-16 10:00:00,51.6,51.8,51.4,51.49,4416400.0,41.3232,41.4833,41.163,41.2351,4416400.0
2009-06-16 10:30:00,51.49,51.6,51.42,51.53,1459700.0,41.2351,41.3232,41.179,41.2671,1459700.0
2009-06-16 11:00:00,51.54,51.66,51.42,51.52,2762700.0,41.2751,41.3712,41.179,41.2591,2762700.0
2009-06-16 11:30:00,51.51,51.52,51.2,51.22,1910700.0,41.2511,41.2591,41.0028,41.0188,1910700.0
2009-06-16 12:00:00,51.22,51.3,51.15,51.25,1801000.0,41.0188,41.0829,40.9628,41.0429,1801000.0
2009-06-16 12:30:00,51.25,51.25,50.53,50.64,6712700.0,41.0429,41.0429,40.4663,40.5544,6712700.0
2009-06-16 13:00:00,50.63,51.45,50.48,50.61,2053600.0,40.5464,41.203,40.4262,40.5303,2053600.0
2009-06-16 13:30:00,50.6,50.73,50.56,50.63,1459400.0,40.5223,40.6264,40.4903,40.5464,1459400.0
2009-06-16 14:00:00,50.62,50.62,50.36,50.39,3662800.0,40.5383,40.5383,40.3301,40.3542,3662800.0
2009-06-16 14:30:00,50.38,50.64,50.32,50.61,3360300.0,40.3461,40.5544,40.2981,40.5303,3360300.0
2009-06-16 15:00:00,50.61,50.7,50.47,50.6,3360500.0,40.5303,40.6024,40.4182,40.5223,3360500.0
2009-06-16 15:30:00,50.6,50.82,50.47,50.47,6104100.0,40.5223,40.6985,40.4182,40.4182,6104100.0
2009-06-16 16:00:00,50.47,50.59,50.47,50.54,1110700.0,40.4182,40.5143,40.4182,40.4743,1110700.0
2009-06-17 09:30:00,50.5,50.7,50.07,50.09,7446200.0,40.4422,40.6024,40.0979,40.1139,7446200.0
2009-06-17 10:00:00,50.08,50.54,50.0,50.37,7166400.0,40.1059,40.4743,40.0418,40.3381,7166400.0
2009-06-17 10:30:00,50.37,50.5,50.08,50.46,6437400.0,40.3381,40.4422,40.1059,40.4102,6437400.0
2009-06-17 11:00:00,50.45,50.74,50.41,50.67,5611700.0,40.4022,40.6344,40.3702,40.5784,5611700.0
2009-06-17 11:30:00,50.67,50.78,50.58,50.72,3037000.0,40.5784,40.6665,40.5063,40.6184,3037000.0
2009-06-17 12:00:00,50.74,51.09,50.74,50.94,4630000.0,40.6344,40.9147,40.6344,40.7946,4630000.0
2009-06-17 12:30:00,50.94,51.0,50.75,50.84,3546100.0,40.7946,40.8427,40.6425,40.7145,3546100.0
2009-06-17 13:00:00,50.83,51.09,50.78,51.08,2116200.0,40.7065,40.9147,40.6665,40.9067,2116200.0
2009-06-17 13:30:00,51.07,51.37,51.07,51.19,3713900.0,40.8987,41.139,40.8987,40.9948,3713900.0
2009-06-17 14:00:00,51.19,51.3,51.06,51.3,1939600.0,40.9948,41.0829,40.8907,41.0829,1939600.0
2009-06-17 14:30:00,51.3,51.33,50.9,51.04,3223500.0,41.0829,41.1069,40.7626,40.8747,3223500.0
2009-06-17 15:00:00,51.04,51.11,50.84,50.87,2563400.0,40.8747,40.9308,40.7145,40.7386,2563400.0
2009-06-17 15:30:00,50.86,51.08,50.49,50.81,12265400.0,40.7305,40.9067,40.4342,40.6905,12265400.0
2009-06-18 09:30:00,50.78,50.92,50.3,50.89,4925500.0,40.6665,40.7786,40.2821,40.7546,4925500.0
2009-06-18 10:00:00,50.89,51.1,50.75,50.97,5106400.0,40.7546,40.9227,40.6425,40.8186,5106400.0
2009-06-18 10:30:00,50.97,51.03,50.71,50.8,2067300.0,40.8186,40.8667,40.6104,40.6825,2067300.0
2009-06-18 11:00:00,50.79,51.04,50.79,50.95,2600600.0,40.6745,40.8747,40.6745,40.8026,2600600.0
2009-06-18 11:30:00,50.96,51.03,50.79,51.02,1051800.0,40.8106,40.8667,40.6745,40.8587,1051800.0
2009-06-18 12:00:00,51.02,51.06,50.92,51.01,1063500.0,40.8587,40.8907,40.7786,40.8507,1063500.0
2009-06-18 12:30:00,51.02,51.2,50.98,51.18,1219900.0,40.8587,41.0028,40.8266,40.9868,1219900.0
2009-06-18 13:00:00,51.18,51.32,51.12,51.24,2030200.0,40.9868,41.0989,40.9388,41.0349,2030200.0
2009-06-18 13:30:00,51.24,51.27,51.07,51.07,830600.0,41.0349,41.0589,40.8987,40.8987,830600.0
2009-06-18 14:00:00,51.08,51.16,50.94,51.09,2677200.0,40.9067,40.9708,40.7946,40.9147,2677200.0
2009-06-18 14:30:00,51.1,51.2,50.99,51.16,1694900.0,40.9227,41.0028,40.8347,40.9708,1694900.0
2009-06-18 15:00:00,51.15,51.26,51.05,51.09,1663400.0,40.9628,41.0509,40.8827,40.9147,1663400.0
2009-06-18 15:30:00,51.09,51.19,50.88,51.04,4379700.0,40.9147,40.9948,40.7466,40.8747,4379700.0
2009-06-19 09:30:00,51.72,51.92,51.6,51.78,5704100.0,41.4193,41.5794,41.3232,41.4673,5704100.0
2009-06-19 10:00:00,51.78,51.87,51.61,51.65,2369000.0,41.4673,41.5394,41.3312,41.3632,2369000.0
2009-06-19 10:30:00,51.66,51.86,51.63,51.79,2069400.0,41.3712,41.5314,41.3472,41.4753,2069400.0
2009-06-19 11:00:00,51.79,51.84,51.67,51.68,1777300.0,41.4753,41.5154,41.3792,41.3872,1777300.0
2009-06-19 11:30:00,51.69,51.73,51.61,51.65,1512000.0,41.3952,41.4273,41.3312,41.3632,1512000.0
2009-06-19 12:00:00,51.65,51.66,51.28,51.36,3247100.0,41.3632,41.3712,41.0669,41.131,3247100.0
2009-06-19 12:30:00,51.36,51.47,51.31,51.32,1631800.0,41.131,41.2191,41.0909,41.0989,1631800.0
2009-06-19 13:00:00,51.31,51.41,51.22,51.31,2512200.0,41.0909,41.171,41.0188,41.0909,2512200.0
2009-06-19 13:30:00,51.3,51.46,51.28,51.34,1612500.0,41.0829,41.211,41.0669,41.1149,1612500.0
2009-06-19 14:00:00,51.33,51.39,51.11,51.23,1521700.0,41.1069,41.155,40.9308,41.0269,1521700.0
2009-06-19 14:30:00,51.24,51.38,51.21,51.35,1411700.0,41.0349,41.147,41.0108,41.123,1411700.0
2009-06-19 15:00:00,51.34,51.55,51.24,51.54,2238900.0,41.1149,41.2831,41.0349,41.2751,2238900.0
2009-06-19 15:30:00,51.54,51.6,51.33,51.35,4559600.0,41.2751,41.3232,41.1069,41.123,4559600.0
2009-06-22 09:30:00,51.01,51.03,50.07,50.12,5652400.0,40.8507,40.8667,40.0979,40.1379,5652400.0
2009-06-22 10:00:00,50.13,50.49,49.99,50.09,3977500.0,40.1459,40.4342,40.0338,40.1139,3977500.0
2009-06-22 10:30:00,50.1,50.1,49.88,49.94,3350700.0,40.1219,40.1219,39.9457,39.9938,3350700.0
2009-06-22 11:00:00,49.94,50.08,49.8,49.96,2012800.0,39.9938,40.1059,39.8817,40.0098,2012800.0
2009-06-22 11:30:00,49.96,50.0,49.74,49.8,1678200.0,40.0098,40.0418,39.8336,39.8817,1678200.0
2009-06-22 12:00:00,49.8,49.93,49.76,49.82,2257000.0,39.8817,39.9858,39.8496,39.8977,2257000.0
2009-06-22 12:30:00,49.82,49.94,49.8,49.93,1292200.0,39.8977,39.9938,39.8817,39.9858,1292200.0
2009-06-22 13:00:00,49.93,49.94,49.65,49.74,2023200.0,39.9858,39.9938,39.7615,39.8336,2023200.0
2009-06-22 13:30:00,49.74,49.88,49.73,49.87,1543000.0,39.8336,39.9457,39.8256,39.9377,1543000.0
2009-06-22 14:00:00,49.86,49.89,49.77,49.8,1464100.0,39.9297,39.9537,39.8576,39.8817,1464100.0
2009-06-22 14:30:00,49.81,49.96,49.76,49.89,1870400.0,39.8897,40.0098,39.8496,39.9537,1870400.0
2009-06-22 15:00:00,49.89,49.98,49.75,49.79,2298200.0,39.9537,40.0258,39.8416,39.8736,2298200.0
2009-06-22 15:30:00,49.79,49.85,49.45,49.47,8879800.0,39.8736,39.9217,39.6014,39.6174,8879800.0
2009-06-23 09:30:00,49.74,49.94,49.48,49.69,5481000.0,39.8336,39.9938,39.6254,39.7936,5481000.0
2009-06-23 10:00:00,49.68,49.8,49.26,49.26,3945600.0,39.7856,39.8817,39.4492,39.4492,3945600.0
2009-06-23 10:30:00,49.27,49.43,49.11,49.24,2506800.0,39.4572,39.5853,39.3291,39.4332,2506800.0
2009-06-23 11:00:00,49.24,49.24,49.02,49.15,2608900.0,39.4332,39.4332,39.257,39.3611,2608900.0
2009-06-23 11:30:00,49.15,49.34,49.12,49.33,2125000.0,39.3611,39.5133,39.3371,39.5053,2125000.0
2009-06-23 12:00:00,49.34,49.35,49.12,49.19,1701800.0,39.5133,39.5213,39.3371,39.3931,1701800.0
2009-06-23 12:30:00,49.19,49.4,49.18,49.25,2321800.0,39.3931,39.5613,39.3851,39.4412,2321800.0
2009-06-23 13:00:00,49.26,49.47,49.23,49.24,2641800.0,39.4492,39.6174,39.4252,39.4332,2641800.0
2009-06-23 13:30:00,49.25,49.31,49.06,49.06,1167400.0,39.4412,39.4892,39.289,39.289,1167400.0
2009-06-23 14:00:00,49.07,49.38,49.02,49.26,1310900.0,39.297,39.5453,39.257,39.4492,1310900.0
2009-06-23 14:30:00,49.26,49.37,49.1,49.25,2157700.0,39.4492,39.5373,39.3211,39.4412,2157700.0
2009-06-23 15:00:00,49.24,49.32,49.08,49.3,1676400.0,39.4332,39.4973,39.3051,39.4812,1676400.0
2009-06-23 15:30:00,49.29,49.35,49.06,49.12,4162100.0,39.4732,39.5213,39.289,39.3371,4162100.0
2009-06-23 16:00:00,49.12,49.14,48.9,49.04,2189800.0,39.3371,39.3531,39.1609,39.273,2189800.0
2009-06-24 09:30:00,49.56,49.95,49.5,49.92,2821200.0,39.6895,40.0018,39.6414,39.9778,2821200.0
2009-06-24 10:00:00,49.92,50.25,49.77,50.19,4983000.0,39.9778,40.242,39.8576,40.194,4983000.0
2009-06-24 10:30:00,50.2,50.25,50.08,50.14,1635500.0,40.202,40.242,40.1059,40.1539,1635500.0
2009-06-24 11:00:00,50.14,50.23,50.06,50.12,937300.0,40.1539,40.226,40.0899,40.1379,937300.0
2009-06-24 11:30:00,50.12,50.16,50.01,50.08,788600.0,40.1379,40.17,40.0498,40.1059,788600.0
2009-06-24 12:00:00,50.08,50.1,49.96,50.02,1109700.0,40.1059,40.1219,40.0098,40.0578,1109700.0
2009-06-24 12:30:00,50.01,50.05,49.94,50.01,629200.0,40.0498,40.0819,39.9938,40.0498,629200.0
2009-06-24 13:00:00,50.01,50.12,49.99,50.06,502500.0,40.0498,40.1379,40.0338,40.0899,502500.0
2009-06-24 13:30:00,50.05,50.07,49.96,49.98,891800.0,40.0819,40.0979,40.0098,40.0258,891800.0
2009-06-24 14:00:00,49.98,50.14,49.71,49.77,3244100.0,40.0258,40.1539,39.8096,39.8576,3244100.0
2009-06-24 14:30:00,49.77,49.84,49.54,49.66,3543300.0,39.8576,39.9137,39.6734,39.7695,3543300.0
2009-06-24 15:00:00,49.66,49.75,49.33,49.57,5191600.0,39.7695,39.8416,39.5053,39.6975,5191600.0
2009-06-24 15:30:00,49.57,49.65,49.41,49.6,7437800.0,39.6975,39.7615,39.5693,39.7215,7437800.0
2009-06-25 09:30:00,49.18,50.11,49.09,50.04,5253200.0,39.3851,40.1299,39.3131,40.0739,5253200.0
2009-06-25 10:00:00,50.03,50.27,50.02,50.14,4004600.0,40.0659,40.2581,40.0578,40.1539,4004600.0
2009-06-25 10:30:00,50.14,50.19,49.94,50.02,2619000.0,40.1539,40.194,39.9938,40.0578,2619000.0
2009-06-25 11:00:00,50.03,50.25,49.98,50.24,1617000.0,40.0659,40.242,40.0258,40.234,1617000.0
2009-06-25 11:30:00,50.25,50.6,50.25,50.59,3210300.0,40.242,40.5223,40.242,40.5143,3210300.0
2009-06-25 12:00:00,50.6,50.64,50.5,50.58,2038600.0,40.5223,40.5544,40.4422,40.5063,2038600.0
2009-06-25 12:30:00,50.59,50.63,50.44,50.44,1401600.0,40.5143,40.5464,40.3942,40.3942,1401600.0
2009-06-25 13:00:00,50.44,50.84,50.41,50.74,2762500.0,40.3942,40.7145,40.3702,40.6344,2762500.0
2009-06-25 13:30:00,50.75,50.81,50.61,50.69,979600.0,40.6425,40.6905,40.5303,40.5944,979600.0
2009-06-25 14:00:00,50.69,50.73,50.44,50.56,2292100.0,40.5944,40.6264,40.3942,40.4903,2292100.0
2009-06-25 14:30:00,50.57,50.71,50.49,50.66,2075800.0,40.4983,40.6104,40.4342,40.5704,2075800.0
2009-06-25 15:00:00,50.65,50.88,50.62,50.85,3912600.0,40.5624,40.7466,40.5383,40.7225,3912600.0
2009-06-25 15:30:00,50.85,51.05,50.6,51.05,7737000.0,40.7225,40.8827,40.5223,40.8827,7737000.0
2009-06-26 09:30:00,50.8,51.06,50.57,50.62,6922800.0,40.6825,40.8907,40.4983,40.5383,6922800.0
2009-06-26 10:00:00,50.61,50.96,50.57,50.84,4455900.0,40.5303,40.8106,40.4983,40.7145,4455900.0
2009-06-26 10:30:00,50.84,50.9,50.64,50.77,3142300.0,40.7145,40.7626,40.5544,40.6585,3142300.0
2009-06-26 11:00:00,50.77,50.85,50.63,50.8,2096000.0,40.6585,40.7225,40.5464,40.6825,2096000.0
2009-06-26 11:30:00,50.81,50.94,50.74,50.9,2067500.0,40.6905,40.7946,40.6344,40.7626,2067500.0
2009-06-26 12:00:00,50.89,51.03,50.87,50.95,1829300.0,40.7546,40.8667,40.7386,40.8026,1829300.0
2009-06-26 12:30:00,50.94,51.1,50.86,51.04,1543500.0,40.7946,40.9227,40.7305,40.8747,1543500.0
2009-06-26 13:00:00,51.05,51.14,51.03,51.11,1305400.0,40.8827,40.9548,40.8667,40.9308,1305400.0
2009-06-26 13:30:00,51.11,51.15,50.98,51.03,1741200.0,40.9308,40.9628,40.8266,40.8667,1741200.0
2009-06-26 14:00:00,51.03,51.04,50.94,50.98,875000.0,40.8667,40.8747,40.7946,40.8266,875000.0
2009-06-26 14:30:00,50.97,51.11,50.93,51.09,1543300.0,40.8186,40.9308,40.7866,40.9147,1543300.0
2009-06-26 15:00:00,51.1,51.21,51.05,51.19,1768800.0,40.9227,41.0108,40.8827,40.9948,1768800.0
2009-06-26 15:30:00,51.19,51.56,51.11,51.12,12254000.0,40.9948,41.2911,40.9308,40.9388,12254000.0
2009-06-29 09:30:00,51.33,51.34,50.49,50.67,9827700.0,41.1069,41.1149,40.4342,40.5784,9827700.0
2009-06-29 10:00:00,50.66,51.09,50.4,51.09,5970700.0,40.5704,40.9147,40.3622,40.9147,5970700.0
2009-06-29 10:30:00,51.09,51.39,51.08,51.24,3408300.0,40.9147,41.155,40.9067,41.0349,3408300.0
2009-06-29 11:00:00,51.25,51.33,51.18,51.27,1628000.0,41.0429,41.1069,40.9868,41.0589,1628000.0
2009-06-29 11:30:00,51.28,51.34,51.17,51.34,1116700.0,41.0669,41.1149,40.9788,41.1149,1116700.0
2009-06-29 12:00:00,51.35,51.51,51.3,51.45,1275900.0,41.123,41.2511,41.0829,41.203,1275900.0
2009-06-29 12:30:00,51.45,51.58,51.34,51.34,1970000.0,41.203,41.3071,41.1149,41.1149,1970000.0
2009-06-29 13:00:00,51.33,51.47,51.31,51.33,861300.0,41.1069,41.2191,41.0909,41.1069,861300.0
2009-06-29 13:30:00,51.32,51.37,51.18,51.26,2019800.0,41.0989,41.139,40.9868,41.0509,2019800.0
2009-06-29 14:00:00,51.27,51.4,51.13,51.19,1311200.0,41.0589,41.163,40.9468,40.9948,1311200.0
2009-06-29 14:30:00,51.19,51.33,51.15,51.31,1357200.0,40.9948,41.1069,40.9628,41.0909,1357200.0
2009-06-29 15:00:00,51.31,51.43,51.28,51.37,1862400.0,41.0909,41.187,41.0669,41.139,1862400.0
2009-06-29 15:30:00,51.36,51.37,51.09,51.22,5867100.0,41.131,41.139,40.9147,41.0188,5867100.0
2009-06-30 09:30:00,51.27,51.61,51.2,51.52,4848000.0,41.0589,41.3312,41.0028,41.2591,4848000.0
2009-06-30 10:00:00,51.55,51.56,50.91,50.99,4675000.0,41.2831,41.2911,40.7706,40.8347,4675000.0
2009-06-30 10:30:00,50.99,51.0,50.77,50.97,2778500.0,40.8347,40.8427,40.6585,40.8186,2778500.0
2009-06-30 11:00:00,50.98,51.13,50.85,50.96,1763500.0,40.8266,40.9468,40.7225,40.8106,1763500.0
2009-06-30 11:30:00,50.96,51.03,50.8,50.96,2018000.0,40.8106,40.8667,40.6825,40.8106,2018000.0
2009-06-30 12:00:00,50.97,51.07,50.86,51.06,1287400.0,40.8186,40.8987,40.7305,40.8907,1287400.0
2009-06-30 12:30:00,51.06,51.15,51.02,51.05,819000.0,40.8907,40.9628,40.8587,40.8827,819000.0
2009-06-30 13:00:00,51.05,51.05,50.95,51.01,1031100.0,40.8827,40.8827,40.8026,40.8507,1031100.0
2009-06-30 13:30:00,51.01,51.06,50.92,50.95,1262400.0,40.8507,40.8907,40.7786,40.8026,1262400.0
2009-06-30 14:00:00,50.94,51.05,50.89,51.01,1307200.0,40.7946,40.8827,40.7546,40.8507,1307200.0
2009-06-30 14:30:00,51.01,51.14,50.96,51.08,1438900.0,40.8507,40.9548,40.8106,40.9067,1438900.0
2009-06-30 15:00:00,51.08,51.24,50.99,51.16,2114200.0,40.9067,41.0349,40.8347,40.9708,2114200.0
2009-06-30 15:30:00,51.17,51.29,50.91,50.99,10485500.0,40.9788,41.0749,40.7706,40.8347,10485500.0
2009-06-30 16:00:00,50.99,51.18,50.96,51.1,3854900.0,40.8347,40.9868,40.8106,40.9227,3854900.0
2009-07-01 09:30:00,51.35,51.8,51.31,51.74,5855400.0,41.123,41.4833,41.0909,41.4353,5855400.0
2009-07-01 10:00:00,51.74,52.25,51.55,52.22,5903400.0,41.4353,41.8437,41.2831,41.8197,5903400.0
2009-07-01 10:30:00,52.22,52.23,52.11,52.14,1992500.0,41.8197,41.8277,41.7316,41.7556,1992500.0
2009-07-01 11:00:00,52.14,52.17,51.9,51.9,2436900.0,41.7556,41.7796,41.5634,41.5634,2436900.0
2009-07-01 11:30:00,51.91,52.09,51.9,52.06,822800.0,41.5714,41.7156,41.5634,41.6915,822800.0
2009-07-01 12:00:00,52.05,52.07,51.91,51.97,1755400.0,41.6835,41.6996,41.5714,41.6195,1755400.0
2009-07-01 12:30:00,51.97,52.0,51.92,51.92,585700.0,41.6195,41.6435,41.5794,41.5794,585700.0
2009-07-01 13:00:00,51.93,52.09,51.92,52.07,965200.0,41.5874,41.7156,41.5794,41.6996,965200.0
2009-07-01 13:30:00,52.07,52.08,51.96,52.02,966100.0,41.6996,41.7076,41.6115,41.6595,966100.0
2009-07-01 14:00:00,52.03,52.05,51.87,51.91,1420000.0,41.6675,41.6835,41.5394,41.5714,1420000.0
2009-07-01 14:30:00,51.91,52.02,51.86,51.97,2645100.0,41.5714,41.6595,41.5314,41.6195,2645100.0
2009-07-01 15:00:00,51.97,52.05,51.86,51.88,3577900.0,41.6195,41.6835,41.5314,41.5474,3577900.0
2009-07-01 15:30:00,51.88,52.0,51.79,51.84,8867400.0,41.5474,41.6435,41.4753,41.5154,8867400.0
2009-07-02 09:30:00,50.88,50.88,50.04,50.2,10045400.0,40.8941,40.8941,40.219,40.3476,10045400.0
2009-07-02 10:00:00,50.2,50.26,49.88,50.01,5906900.0,40.3476,40.3958,40.0904,40.1948,5906900.0
2009-07-02 10:30:00,50.01,50.06,49.92,50.0,3039400.0,40.1948,40.235,40.1225,40.1868,3039400.0
2009-07-02 11:00:00,50.0,50.15,49.97,50.06,2179800.0,40.1868,40.3074,40.1627,40.235,2179800.0
2009-07-02 11:30:00,50.06,50.13,50.01,50.07,2433200.0,40.235,40.2913,40.1948,40.2431,2433200.0
2009-07-02 12:00:00,50.06,50.12,50.02,50.02,1036800.0,40.235,40.2833,40.2029,40.2029,1036800.0
2009-07-02 12:30:00,50.02,50.05,49.94,49.96,1182900.0,40.2029,40.227,40.1386,40.1547,1182900.0
2009-07-02 13:00:00,49.96,50.04,49.94,49.98,1371500.0,40.1547,40.219,40.1386,40.1707,1371500.0
2009-07-02 13:30:00,49.98,50.06,49.94,49.99,1393600.0,40.1707,40.235,40.1386,40.1788,1393600.0
2009-07-02 14:00:00,49.98,50.04,49.95,49.97,1190600.0,40.1707,40.219,40.1466,40.1627,1190600.0
2009-07-02 14:30:00,49.97,50.01,49.87,49.99,1902900.0,40.1627,40.1948,40.0823,40.1788,1902900.0
2009-07-02 15:00:00,49.99,50.02,49.74,49.74,2729600.0,40.1788,40.2029,39.9778,39.9778,2729600.0
2009-07-02 15:30:00,49.74,50.01,49.69,49.99,6516100.0,39.9778,40.1948,39.9376,40.1788,6516100.0
2009-07-06 09:30:00,49.46,49.74,49.32,49.4,4574700.0,39.7528,39.9778,39.6403,39.7046,4574700.0
2009-07-06 10:00:00,49.4,49.57,48.73,48.82,6142400.0,39.7046,39.8412,39.1661,39.2384,6142400.0
2009-07-06 10:30:00,48.82,48.84,48.65,48.76,3535400.0,39.2384,39.2545,39.1018,39.1902,3535400.0
2009-07-06 11:00:00,48.76,48.99,48.73,48.89,2187500.0,39.1902,39.375,39.1661,39.2947,2187500.0
2009-07-06 11:30:00,48.9,49.04,48.8,48.84,2996500.0,39.3027,39.4152,39.2223,39.2545,2996500.0
2009-07-06 12:00:00,48.84,48.97,48.83,48.9,1445800.0,39.2545,39.359,39.2464,39.3027,1445800.0
2009-07-06 12:30:00,48.9,48.95,48.85,48.9,1002700.0,39.3027,39.3429,39.2625,39.3027,1002700.0
2009-07-06 13:00:00,48.9,49.22,48.9,49.15,1588700.0,39.3027,39.5599,39.3027,39.5036,1588700.0
2009-07-06 13:30:00,49.15,49.16,49.0,49.02,1129200.0,39.5036,39.5117,39.3831,39.3991,1129200.0
2009-07-06 14:00:00,49.02,49.16,48.98,49.08,1276900.0,39.3991,39.5117,39.367,39.4474,1276900.0
2009-07-06 14:30:00,49.08,49.12,48.95,49.05,1240000.0,39.4474,39.4795,39.3429,39.4233,1240000.0
2009-07-06 15:00:00,49.05,49.23,49.05,49.14,2239900.0,39.4233,39.5679,39.4233,39.4956,2239900.0
2009-07-06 15:30:00,49.14,49.51,49.01,49.46,6205500.0,39.4956,39.793,39.3911,39.7528,6205500.0
2009-07-07 09:30:00,49.37,49.5,49.09,49.3,4515600.0,39.6804,39.7849,39.4554,39.6242,4515600.0
2009-07-07 10:00:00,49.29,49.29,48.88,49.03,3233600.0,39.6162,39.6162,39.2866,39.4072,3233600.0
2009-07-07 10:30:00,49.03,49.13,48.9,49.03,1954800.0,39.4072,39.4876,39.3027,39.4072,1954800.0
2009-07-07 11:00:00,49.03,49.13,48.96,48.97,1088400.0,39.4072,39.4876,39.3509,39.359,1088400.0
2009-07-07 11:30:00,48.96,49.03,48.81,48.99,2042500.0,39.3509,39.4072,39.2304,39.375,2042500.0
2009-07-07 12:00:00,48.98,48.99,48.89,48.92,843100.0,39.367,39.375,39.2947,39.3188,843100.0
2009-07-07 12:30:00,48.92,48.95,48.82,48.88,1092800.0,39.3188,39.3429,39.2384,39.2866,1092800.0
2009-07-07 13:00:00,48.88,49.08,48.87,49.03,1955400.0,39.2866,39.4474,39.2786,39.4072,1955400.0
2009-07-07 13:30:00,49.03,49.12,48.95,49.05,1564700.0,39.4072,39.4795,39.3429,39.4233,1564700.0
2009-07-07 14:00:00,49.05,49.11,48.98,49.07,2037400.0,39.4233,39.4715,39.367,39.4393,2037400.0
2009-07-07 14:30:00,49.06,49.11,48.76,48.82,3472000.0,39.4313,39.4715,39.1902,39.2384,3472000.0
2009-07-07 15:00:00,48.82,49.2,48.57,48.78,4722400.0,39.2384,39.5438,39.0375,39.2062,4722400.0
2009-07-07 15:30:00,48.79,48.8,48.38,48.39,8289600.0,39.2143,39.2223,38.8848,38.8928,8289600.0
2009-07-07 16:00:00,48.39,48.64,48.35,48.62,1227600.0,38.8928,39.0937,38.8606,39.0776,1227600.0
2009-07-08 09:30:00,48.62,48.78,48.31,48.33,6360600.0,39.0776,39.2062,38.8285,38.8446,6360600.0
2009-07-08 10:00:00,48.33,48.63,48.33,48.44,4240200.0,38.8446,39.0857,38.8446,38.933,4240200.0
2009-07-08 10:30:00,48.45,48.45,48.14,48.14,3379800.0,38.941,38.941,38.6919,38.6919,3379800.0
2009-07-08 11:00:00,48.14,48.15,47.59,47.6,5269400.0,38.6919,38.6999,38.2498,38.2578,5269400.0
2009-07-08 11:30:00,47.6,47.76,47.45,47.57,3382500.0,38.2578,38.3864,38.1373,38.2337,3382500.0
2009-07-08 12:00:00,47.56,47.61,47.28,47.28,2363300.0,38.2257,38.2659,38.0006,38.0006,2363300.0
2009-07-08 12:30:00,47.28,47.48,47.27,47.36,1916200.0,38.0006,38.1614,37.9926,38.0649,1916200.0
2009-07-08 13:00:00,47.36,47.87,47.36,47.83,3342700.0,38.0649,38.4748,38.0649,38.4427,3342700.0
2009-07-08 13:30:00,47.83,47.9,47.62,47.62,1521400.0,38.4427,38.499,38.2739,38.2739,1521400.0
2009-07-08 14:00:00,47.62,47.67,47.41,47.47,2501200.0,38.2739,38.3141,38.1051,38.1534,2501200.0
2009-07-08 14:30:00,47.47,47.63,47.31,47.58,3600100.0,38.1534,38.2819,38.0248,38.2418,3600100.0
2009-07-08 15:00:00,47.57,47.79,47.5,47.6,4212200.0,38.2337,38.4105,38.1775,38.2578,4212200.0
2009-07-08 15:30:00,47.6,48.19,47.59,48.06,9312400.0,38.2578,38.732,38.2498,38.6276,9312400.0
2009-07-09 09:30:00,48.29,48.41,47.79,48.04,6817900.0,38.8124,38.9089,38.4105,38.6115,6817900.0
2009-07-09 10:00:00,48.04,48.22,47.89,48.06,4973000.0,38.6115,38.7562,38.4909,38.6276,4973000.0
2009-07-09 10:30:00,48.06,48.26,47.98,48.15,2379400.0,38.6276,38.7883,38.5633,38.6999,2379400.0
2009-07-09 11:00:00,48.15,48.17,47.9,48.03,2907800.0,38.6999,38.716,38.499,38.6034,2907800.0
2009-07-09 11:30:00,48.03,48.29,47.98,48.16,1783100.0,38.6034,38.8124,38.5633,38.7079,1783100.0
2009-07-09 12:00:00,48.16,48.33,48.11,48.28,579200.0,38.7079,38.8446,38.6677,38.8044,579200.0
2009-07-09 12:30:00,48.28,48.35,48.17,48.31,610500.0,38.8044,38.8606,38.716,38.8285,610500.0
2009-07-09 13:00:00,48.31,48.38,48.1,48.28,3037200.0,38.8285,38.8848,38.6597,38.8044,3037200.0
2009-07-09 13:30:00,48.29,48.34,48.16,48.26,1019300.0,38.8124,38.8526,38.7079,38.7883,1019300.0
2009-07-09 14:00:00,48.26,48.42,48.2,48.33,1488300.0,38.7883,38.9169,38.7401,38.8446,1488300.0
2009-07-09 14:30:00,48.33,48.39,48.19,48.21,1477000.0,38.8446,38.8928,38.732,38.7481,1477000.0
2009-07-09 15:00:00,48.2,48.26,48.06,48.13,2550700.0,38.7401,38.7883,38.6276,38.6838,2550700.0
2009-07-09 15:30:00,48.12,48.17,47.87,47.9,5948200.0,38.6758,38.716,38.4748,38.499,5948200.0
2009-07-10 09:30:00,47.6,48.27,47.52,47.92,5925100.0,38.2578,38.7963,38.1935,38.515,5925100.0
2009-07-10 10:00:00,47.92,48.19,47.5,48.08,4742800.0,38.515,38.732,38.1775,38.6436,4742800.0
2009-07-10 10:30:00,48.08,48.09,47.76,47.92,1976700.0,38.6436,38.6517,38.3864,38.515,1976700.0
2009-07-10 11:00:00,47.91,47.91,47.33,47.39,4606200.0,38.507,38.507,38.0408,38.0891,4606200.0
2009-07-10 11:30:00,47.4,47.64,47.35,47.55,2000600.0,38.0971,38.29,38.0569,38.2177,2000600.0
2009-07-10 12:00:00,47.55,47.77,47.52,47.69,1209000.0,38.2177,38.3945,38.1935,38.3302,1209000.0
2009-07-10 12:30:00,47.69,47.94,47.63,47.89,2078200.0,38.3302,38.5311,38.2819,38.4909,2078200.0
2009-07-10 13:00:00,47.9,47.99,47.86,47.87,2075500.0,38.499,38.5713,38.4668,38.4748,2075500.0
2009-07-10 13:30:00,47.87,48.07,47.87,48.01,1014200.0,38.4748,38.6356,38.4748,38.5874,1014200.0
2009-07-10 14:00:00,48.01,48.01,47.82,47.91,1041100.0,38.5874,38.5874,38.4347,38.507,1041100.0
2009-07-10 14:30:00,47.9,48.02,47.86,47.88,1963200.0,38.499,38.5954,38.4668,38.4829,1963200.0
2009-07-10 15:00:00,47.89,48.08,47.87,47.96,3552000.0,38.4909,38.6436,38.4748,38.5472,3552000.0
2009-07-10 15:30:00,47.96,48.18,47.9,48.1,6025700.0,38.5472,38.724,38.499,38.6597,6025700.0
2009-07-13 09:30:00,48.29,48.3,47.62,47.66,4481200.0,38.8124,38.8205,38.2739,38.3061,4481200.0
2009-07-13 10:00:00,47.66,47.96,47.42,47.95,3245600.0,38.3061,38.5472,38.1132,38.5391,3245600.0
2009-07-13 10:30:00,47.96,48.42,47.96,48.39,2996600.0,38.5472,38.9169,38.5472,38.8928,2996600.0
2009-07-13 11:00:00,48.38,48.44,48.23,48.42,1983800.0,38.8848,38.933,38.7642,38.9169,1983800.0
2009-07-13 11:30:00,48.42,48.9,48.41,48.81,4918500.0,38.9169,39.3027,38.9089,39.2304,4918500.0
2009-07-13 12:00:00,48.81,48.89,48.69,48.84,1063500.0,39.2304,39.2947,39.1339,39.2545,1063500.0
2009-07-13 12:30:00,48.83,48.92,48.72,48.72,1454800.0,39.2464,39.3188,39.158,39.158,1454800.0
2009-07-13 13:00:00,48.72,49.03,48.72,48.98,1706200.0,39.158,39.4072,39.158,39.367,1706200.0
2009-07-13 13:30:00,48.98,49.0,48.89,48.92,1660400.0,39.367,39.3831,39.2947,39.3188,1660400.0
2009-07-13 14:00:00,48.94,49.14,48.9,49.07,2129100.0,39.3348,39.4956,39.3027,39.4393,2129100.0
2009-07-13 14:30:00,49.07,49.1,48.92,48.99,2643200.0,39.4393,39.4634,39.3188,39.375,2643200.0
2009-07-13 15:00:00,48.99,49.06,48.94,48.95,1787400.0,39.375,39.4313,39.3348,39.3429,1787400.0
2009-07-13 15:30:00,48.96,49.29,48.91,49.23,4914100.0,39.3509,39.6162,39.3107,39.5679,4914100.0
2009-07-14 09:30:00,49.27,49.46,48.95,49.04,5751300.0,39.6001,39.7528,39.3429,39.4152,5751300.0
2009-07-14 10:00:00,49.05,49.33,49.0,49.24,2396500.0,39.4233,39.6483,39.3831,39.576,2396500.0
2009-07-14 10:30:00,49.24,49.25,48.97,49.16,1942700.0,39.576,39.584,39.359,39.5117,1942700.0
2009-07-14 11:00:00,49.16,49.6,49.1,49.58,3156000.0,39.5117,39.8653,39.4634,39.8492,3156000.0
2009-07-14 11:30:00,49.58,49.7,49.52,49.61,2552900.0,39.8492,39.9457,39.801,39.8733,2552900.0
2009-07-14 12:00:00,49.62,49.64,49.35,49.43,880300.0,39.8814,39.8975,39.6644,39.7287,880300.0
2009-07-14 12:30:00,49.44,49.59,49.4,49.52,651600.0,39.7367,39.8573,39.7046,39.801,651600.0
2009-07-14 13:00:00,49.52,49.58,49.44,49.53,585200.0,39.801,39.8492,39.7367,39.809,585200.0
2009-07-14 13:30:00,49.53,49.62,49.48,49.52,692800.0,39.809,39.8814,39.7689,39.801,692800.0
2009-07-14 14:00:00,49.53,49.62,49.38,49.51,988300.0,39.809,39.8814,39.6885,39.793,988300.0
2009-07-14 14:30:00,49.5,49.68,49.45,49.62,1196500.0,39.7849,39.9296,39.7447,39.8814,1196500.0
2009-07-14 15:00:00,49.62,49.67,49.53,49.59,1339400.0,39.8814,39.9216,39.809,39.8573,1339400.0
2009-07-14 15:30:00,49.59,49.72,49.55,49.58,3467800.0,39.8573,39.9618,39.8251,39.8492,3467800.0
2009-07-14 16:00:00,49.58,49.73,49.5,49.51,1449500.0,39.8492,39.9698,39.7849,39.793,1449500.0
2009-07-15 09:30:00,50.46,50.82,50.26,50.7,5963300.0,40.5565,40.8459,40.3958,40.7494,5963300.0
2009-07-15 10:00:00,50.69,51.09,50.69,51.01,5956900.0,40.7414,41.0629,40.7414,40.9986,5956900.0
2009-07-15 10:30:00,51.01,51.05,50.85,50.9,1955700.0,40.9986,41.0307,40.87,40.9102,1955700.0
2009-07-15 11:00:00,50.9,51.06,50.88,51.01,2672200.0,40.9102,41.0388,40.8941,40.9986,2672200.0
2009-07-15 11:30:00,51.0,51.17,50.99,51.05,2152400.0,40.9905,41.1272,40.9825,41.0307,2152400.0
2009-07-15 12:00:00,51.06,51.13,51.02,51.08,1919900.0,41.0388,41.095,41.0066,41.0548,1919900.0
2009-07-15 12:30:00,51.08,51.19,51.08,51.12,1607300.0,41.0548,41.1432,41.0548,41.087,1607300.0
2009-07-15 13:00:00,51.12,51.29,51.08,51.28,1829400.0,41.087,41.2236,41.0548,41.2156,1829400.0
2009-07-15 13:30:00,51.28,51.45,51.28,51.33,2711300.0,41.2156,41.3522,41.2156,41.2558,2711300.0
2009-07-15 14:00:00,51.34,51.42,51.26,51.33,2521900.0,41.2638,41.3281,41.1995,41.2558,2521900.0
2009-07-15 14:30:00,51.33,51.5,51.3,51.49,3295600.0,41.2558,41.3924,41.2317,41.3844,3295600.0
2009-07-15 15:00:00,51.49,51.62,50.65,51.32,3919800.0,41.3844,41.4889,40.7092,41.2477,3919800.0
2009-07-15 15:30:00,51.32,51.55,51.31,51.44,7016500.0,41.2477,41.4326,41.2397,41.3442,7016500.0
2009-07-16 09:30:00,51.27,51.68,51.14,51.62,4073900.0,41.2075,41.5371,41.1031,41.4889,4073900.0
2009-07-16 10:00:00,51.62,51.62,51.29,51.52,2433900.0,41.4889,41.4889,41.2236,41.4085,2433900.0
2009-07-16 10:30:00,51.52,51.63,51.44,51.46,2009000.0,41.4085,41.4969,41.3442,41.3603,2009000.0
2009-07-16 11:00:00,51.46,51.55,51.33,51.37,876700.0,41.3603,41.4326,41.2558,41.2879,876700.0
2009-07-16 11:30:00,51.36,51.49,51.26,51.45,1313200.0,41.2799,41.3844,41.1995,41.3522,1313200.0
2009-07-16 12:00:00,51.46,51.57,51.42,51.56,1773500.0,41.3603,41.4487,41.3281,41.4406,1773500.0
2009-07-16 12:30:00,51.56,51.61,51.51,51.54,1444900.0,41.4406,41.4808,41.4004,41.4246,1444900.0
2009-07-16 13:00:00,51.53,51.58,51.48,51.51,1207600.0,41.4165,41.4567,41.3763,41.4004,1207600.0
2009-07-16 13:30:00,51.51,51.79,51.48,51.79,2550400.0,41.4004,41.6255,41.3763,41.6255,2550400.0
2009-07-16 14:00:00,51.79,51.98,51.73,51.94,3040600.0,41.6255,41.7782,41.5773,41.7461,3040600.0
2009-07-16 14:30:00,51.94,52.15,51.8,52.07,3795900.0,41.7461,41.9148,41.6335,41.8505,3795900.0
2009-07-16 15:00:00,52.08,52.22,51.98,52.2,2376200.0,41.8586,41.9711,41.7782,41.955,2376200.0
2009-07-16 15:30:00,52.21,52.37,52.09,52.14,7486300.0,41.9631,42.0917,41.8666,41.9068,7486300.0
2009-07-17 09:30:00,52.23,52.27,51.73,51.96,4474800.0,41.9791,42.0113,41.5773,41.7621,4474800.0
2009-07-17 10:00:00,51.93,52.16,51.8,52.11,3031400.0,41.738,41.9229,41.6335,41.8827,3031400.0
2009-07-17 10:30:00,52.11,52.15,51.85,51.93,2465800.0,41.8827,41.9148,41.6737,41.738,2465800.0
2009-07-17 11:00:00,51.93,51.96,51.81,51.91,1560000.0,41.738,41.7621,41.6416,41.7219,1560000.0
2009-07-17 11:30:00,51.92,51.92,51.75,51.78,934400.0,41.73,41.73,41.5933,41.6175,934400.0
2009-07-17 12:00:00,51.77,52.02,51.77,51.83,1907200.0,41.6094,41.8104,41.6094,41.6576,1907200.0
2009-07-17 12:30:00,51.83,51.96,51.8,51.88,1986800.0,41.6576,41.7621,41.6335,41.6978,1986800.0
2009-07-17 13:00:00,51.88,51.98,51.84,51.94,769800.0,41.6978,41.7782,41.6657,41.7461,769800.0
2009-07-17 13:30:00,51.94,52.11,51.94,52.01,1196600.0,41.7461,41.8827,41.7461,41.8023,1196600.0
2009-07-17 14:00:00,52.02,52.04,51.94,52.01,908500.0,41.8104,41.8264,41.7461,41.8023,908500.0
2009-07-17 14:30:00,52.02,52.06,51.95,52.01,1634000.0,41.8104,41.8425,41.7541,41.8023,1634000.0
2009-07-17 15:00:00,52.02,52.03,51.87,51.87,1690800.0,41.8104,41.8184,41.6898,41.6898,1690800.0
2009-07-17 15:30:00,51.87,52.03,51.76,51.88,5903300.0,41.6898,41.8184,41.6014,41.6978,5903300.0
2009-07-20 09:30:00,52.26,52.47,52.03,52.3,5855200.0,42.0032,42.172,41.8184,42.0354,5855200.0
2009-07-20 10:00:00,52.3,52.59,52.18,52.27,4392000.0,42.0354,42.2685,41.9389,42.0113,4392000.0
2009-07-20 10:30:00,52.26,52.29,52.08,52.2,2325600.0,42.0032,42.0274,41.8586,41.955,2325600.0
2009-07-20 11:00:00,52.19,52.33,52.12,52.32,1641700.0,41.947,42.0595,41.8907,42.0515,1641700.0
2009-07-20 11:30:00,52.32,52.35,52.23,52.31,1270300.0,42.0515,42.0756,41.9791,42.0434,1270300.0
2009-07-20 12:00:00,52.31,52.47,52.29,52.44,1034100.0,42.0434,42.172,42.0274,42.1479,1034100.0
2009-07-20 12:30:00,52.45,52.55,52.4,52.42,1290600.0,42.156,42.2363,42.1158,42.1318,1290600.0
2009-07-20 13:00:00,52.41,52.48,52.24,52.26,1385300.0,42.1238,42.1801,41.9872,42.0032,1385300.0
2009-07-20 13:30:00,52.25,52.34,52.16,52.32,1859000.0,41.9952,42.0675,41.9229,42.0515,1859000.0
2009-07-20 14:00:00,52.32,52.46,52.27,52.33,1824200.0,42.0515,42.164,42.0113,42.0595,1824200.0
2009-07-20 14:30:00,52.33,52.42,52.28,52.3,2119500.0,42.0595,42.1318,42.0193,42.0354,2119500.0
2009-07-20 15:00:00,52.31,52.66,52.3,52.63,3741400.0,42.0434,42.3247,42.0354,42.3006,3741400.0
2009-07-20 15:30:00,52.61,52.74,52.48,52.6,5859200.0,42.2846,42.389,42.1801,42.2765,5859200.0
2009-07-21 09:30:00,53.03,53.07,52.3,52.5,5826000.0,42.6221,42.6543,42.0354,42.1961,5826000.0
2009-07-21 10:00:00,52.5,52.53,52.16,52.4,2973300.0,42.1961,42.2203,41.9229,42.1158,2973300.0
2009-07-21 10:30:00,52.4,52.66,52.39,52.53,3062100.0,42.1158,42.3247,42.1077,42.2203,3062100.0
2009-07-21 11:00:00,52.53,52.58,52.33,52.45,1532500.0,42.2203,42.2604,42.0595,42.156,1532500.0
2009-07-21 11:30:00,52.45,52.5,52.01,52.04,2031600.0,42.156,42.1961,41.8023,41.8264,2031600.0
2009-07-21 12:00:00,52.05,52.16,52.02,52.1,1023500.0,41.8345,41.9229,41.8104,41.8746,1023500.0
2009-07-21 12:30:00,52.11,52.13,51.89,51.97,1877200.0,41.8827,41.8988,41.7059,41.7702,1877200.0
2009-07-21 13:00:00,51.97,52.1,51.79,52.09,2289700.0,41.7702,41.8746,41.6255,41.8666,2289700.0
2009-07-21 13:30:00,52.09,52.17,52.04,52.14,1601500.0,41.8666,41.9309,41.8264,41.9068,1601500.0
2009-07-21 14:00:00,52.14,52.34,52.13,52.24,1590100.0,41.9068,42.0675,41.8988,41.9872,1590100.0
2009-07-21 14:30:00,52.24,52.41,52.14,52.38,1657200.0,41.9872,42.1238,41.9068,42.0997,1657200.0
2009-07-21 15:00:00,52.39,52.45,52.33,52.4,1970300.0,42.1077,42.156,42.0595,42.1158,1970300.0
2009-07-21 15:30:00,52.41,52.54,52.34,52.46,4306300.0,42.1238,42.2283,42.0675,42.164,4306300.0
2009-07-21 16:00:00,52.45,52.73,52.45,52.68,1111200.0,42.156,42.381,42.156,42.3408,1111200.0
2009-07-22 09:30:00,52.22,52.91,52.14,52.75,5917700.0,41.9711,42.5257,41.9068,42.3971,5917700.0
2009-07-22 10:00:00,52.75,53.05,52.51,52.52,4936600.0,42.3971,42.6382,42.2042,42.2122,4936600.0
2009-07-22 10:30:00,52.53,52.7,52.44,52.68,3218000.0,42.2203,42.3569,42.1479,42.3408,3218000.0
2009-07-22 11:00:00,52.68,52.85,52.64,52.68,2002000.0,42.3408,42.4775,42.3087,42.3408,2002000.0
2009-07-22 11:30:00,52.68,52.76,52.57,52.69,698000.0,42.3408,42.4051,42.2524,42.3489,698000.0
2009-07-22 12:00:00,52.69,53.02,52.67,52.98,2984500.0,42.3489,42.6141,42.3328,42.5819,2984500.0
2009-07-22 12:30:00,52.99,53.21,52.97,53.08,4657700.0,42.59,42.7668,42.5739,42.6623,4657700.0
2009-07-22 13:00:00,53.08,53.13,52.94,52.98,1768100.0,42.6623,42.7025,42.5498,42.5819,1768100.0
2009-07-22 13:30:00,52.97,53.05,52.86,53.01,1763700.0,42.5739,42.6382,42.4855,42.606,1763700.0
2009-07-22 14:00:00,53.03,53.08,52.85,52.98,2784400.0,42.6221,42.6623,42.4775,42.5819,2784400.0
2009-07-22 14:30:00,52.97,53.05,52.86,52.97,2975600.0,42.5739,42.6382,42.4855,42.5739,2975600.0
2009-07-22 15:00:00,52.96,53.05,52.67,52.72,3257800.0,42.5659,42.6382,42.3328,42.373,3257800.0
2009-07-22 15:30:00,52.72,52.9,52.72,52.85,4067600.0,42.373,42.5176,42.373,42.4775,4067600.0
2009-07-23 09:30:00,52.87,53.54,52.77,53.53,6734600.0,42.4935,43.032,42.4132,43.024,6734600.0
2009-07-23 10:00:00,53.49,54.04,53.44,53.91,6367800.0,42.9918,43.4339,42.9517,43.3294,6367800.0
2009-07-23 10:30:00,53.91,54.2,53.9,54.02,4487200.0,43.3294,43.5625,43.3214,43.4178,4487200.0
2009-07-23 11:00:00,54.03,54.32,54.01,54.25,3840600.0,43.4259,43.6589,43.4098,43.6027,3840600.0
2009-07-23 11:30:00,54.25,54.46,54.15,54.34,3824000.0,43.6027,43.7715,43.5223,43.675,3824000.0
2009-07-23 12:00:00,54.34,54.52,54.34,54.51,3102400.0,43.675,43.8197,43.675,43.8117,3102400.0
2009-07-23 12:30:00,54.51,54.67,54.45,54.64,2991200.0,43.8117,43.9403,43.7634,43.9161,2991200.0
2009-07-23 13:00:00,54.63,54.72,54.53,54.65,2849200.0,43.9081,43.9804,43.8277,43.9242,2849200.0
2009-07-23 13:30:00,54.65,54.82,54.58,54.58,2652500.0,43.9242,44.0608,43.8679,43.8679,2652500.0
2009-07-23 14:00:00,54.58,54.73,54.56,54.66,2620800.0,43.8679,43.9885,43.8518,43.9322,2620800.0
2009-07-23 14:30:00,54.67,54.73,54.61,54.66,2967300.0,43.9403,43.9885,43.892,43.9322,2967300.0
2009-07-23 15:00:00,54.67,54.75,54.54,54.62,3493100.0,43.9403,44.0045,43.8358,43.9001,3493100.0
2009-07-23 15:30:00,54.62,54.63,54.37,54.55,6915500.0,43.9001,43.9081,43.6991,43.8438,6915500.0
2009-07-24 09:30:00,54.17,54.66,54.06,54.13,5002600.0,43.5384,43.9322,43.45,43.5062,5002600.0
2009-07-24 10:00:00,54.14,54.32,53.96,54.31,3444900.0,43.5143,43.6589,43.3696,43.6509,3444900.0
2009-07-24 10:30:00,54.32,54.39,54.03,54.06,1880200.0,43.6589,43.7152,43.4259,43.45,1880200.0
2009-07-24 11:00:00,54.06,54.33,54.0,54.28,1519300.0,43.45,43.667,43.4017,43.6268,1519300.0
2009-07-24 11:30:00,54.29,54.53,54.26,54.5,1489200.0,43.6348,43.8277,43.6107,43.8036,1489200.0
2009-07-24 12:00:00,54.5,54.57,54.42,54.49,1396100.0,43.8036,43.8599,43.7393,43.7956,1396100.0
2009-07-24 12:30:00,54.49,54.62,54.46,54.48,1204700.0,43.7956,43.9001,43.7715,43.7875,1204700.0
2009-07-24 13:00:00,54.49,54.62,54.42,54.61,1347100.0,43.7956,43.9001,43.7393,43.892,1347100.0
2009-07-24 13:30:00,54.61,54.83,54.61,54.67,2974000.0,43.892,44.0688,43.892,43.9403,2974000.0
2009-07-24 14:00:00,54.67,54.81,54.61,54.66,1440200.0,43.9403,44.0528,43.892,43.9322,1440200.0
2009-07-24 14:30:00,54.67,54.79,54.59,54.65,971700.0,43.9403,44.0367,43.876,43.9242,971700.0
2009-07-24 15:00:00,54.67,54.77,54.6,54.73,1027000.0,43.9403,44.0206,43.884,43.9885,1027000.0
2009-07-24 15:30:00,54.74,54.85,54.61,54.83,3665900.0,43.9965,44.0849,43.892,44.0688,3665900.0
2009-07-27 11:00:00,54.71,54.85,54.69,54.8,760500.0,43.9724,44.0849,43.9563,44.0447,760500.0
2009-07-27 11:30:00,54.81,54.9,54.71,54.72,1079800.0,44.0528,44.1251,43.9724,43.9804,1079800.0
2009-07-27 12:00:00,54.73,54.8,54.6,54.7,2408400.0,43.9885,44.0447,43.884,43.9644,2408400.0
2009-07-27 12:30:00,54.7,54.8,54.63,54.75,962300.0,43.9644,44.0447,43.9081,44.0045,962300.0
2009-07-27 13:00:00,54.74,54.82,54.62,54.63,1677300.0,43.9965,44.0608,43.9001,43.9081,1677300.0
2009-07-27 13:30:00,54.63,54.81,54.6,54.78,700400.0,43.9081,44.0528,43.884,44.0287,700400.0
2009-07-27 14:00:00,54.78,54.9,54.75,54.87,997300.0,44.0287,44.1251,44.0045,44.101,997300.0
2009-07-27 14:30:00,54.88,55.06,54.87,54.97,1902600.0,44.109,44.2537,44.101,44.1814,1902600.0
2009-07-27 15:00:00,54.98,55.03,54.72,54.83,3145200.0,44.1894,44.2296,43.9804,44.0688,3145200.0
2009-07-27 15:30:00,54.82,55.08,54.72,55.08,4119500.0,44.0608,44.2698,43.9804,44.2698,4119500.0
2009-07-28 09:30:00,54.75,55.32,54.72,55.24,5582800.0,44.0045,44.4627,43.9804,44.3984,5582800.0
2009-07-28 10:00:00,55.27,55.28,54.68,54.94,7363300.0,44.4225,44.4305,43.9483,44.1573,7363300.0
2009-07-28 10:30:00,54.94,55.08,54.86,55.03,2029400.0,44.1573,44.2698,44.093,44.2296,2029400.0
2009-07-28 11:00:00,55.03,55.03,54.63,54.64,4076600.0,44.2296,44.2296,43.9081,43.9161,4076600.0
2009-07-28 11:30:00,54.64,54.93,54.34,54.51,2923400.0,43.9161,44.1492,43.675,43.8117,2923400.0
2009-07-28 12:00:00,54.52,54.63,54.44,54.56,727700.0,43.8197,43.9081,43.7554,43.8518,727700.0
2009-07-28 12:30:00,54.55,54.66,54.54,54.6,699900.0,43.8438,43.9322,43.8358,43.884,699900.0
2009-07-28 13:00:00,54.61,54.9,54.47,54.85,2781900.0,43.892,44.1251,43.7795,44.0849,2781900.0
2009-07-28 13:30:00,54.86,55.06,54.8,55.03,3070300.0,44.093,44.2537,44.0447,44.2296,3070300.0
2009-07-28 14:00:00,55.03,55.12,54.92,55.02,1338200.0,44.2296,44.3019,44.1412,44.2216,1338200.0
2009-07-28 14:30:00,55.02,55.26,54.89,54.95,4055400.0,44.2216,44.4145,44.1171,44.1653,4055400.0
2009-07-28 15:00:00,54.95,55.05,54.88,55.0,3478100.0,44.1653,44.2457,44.109,44.2055,3478100.0
2009-07-28 15:30:00,54.99,55.23,54.8,55.11,7819900.0,44.1974,44.3903,44.0447,44.2939,7819900.0
2009-07-28 16:00:00,55.11,55.22,55.09,55.12,1683000.0,44.2939,44.3823,44.2778,44.3019,1683000.0
2009-07-29 09:30:00,54.82,54.99,54.54,54.91,4967200.0,44.0608,44.1974,43.8358,44.1331,4967200.0
2009-07-29 10:00:00,54.91,55.13,54.8,55.04,4050100.0,44.1331,44.31,44.0447,44.2376,4050100.0
2009-07-29 10:30:00,55.03,55.03,54.81,54.89,2342500.0,44.2296,44.2296,44.0528,44.1171,2342500.0
2009-07-29 11:00:00,54.89,55.0,54.71,54.82,2194000.0,44.1171,44.2055,43.9724,44.0608,2194000.0
2009-07-29 11:30:00,54.81,54.91,54.69,54.9,2611500.0,44.0528,44.1331,43.9563,44.1251,2611500.0
2009-07-29 12:00:00,54.89,54.94,54.83,54.92,1170400.0,44.1171,44.1573,44.0688,44.1412,1170400.0
2009-07-29 12:30:00,54.92,55.06,54.89,55.02,1361700.0,44.1412,44.2537,44.1171,44.2216,1361700.0
2009-07-29 13:00:00,55.01,55.01,54.62,54.67,2869600.0,44.2135,44.2135,43.9001,43.9403,2869600.0
2009-07-29 13:30:00,54.66,54.77,54.58,54.74,2419500.0,43.9322,44.0206,43.8679,43.9965,2419500.0
2009-07-29 14:00:00,54.75,54.83,54.63,54.82,1481600.0,44.0045,44.0688,43.9081,44.0608,1481600.0
2009-07-29 14:30:00,54.82,54.87,54.61,54.62,1881400.0,44.0608,44.101,43.892,43.9001,1881400.0
2009-07-29 15:00:00,54.62,54.95,54.62,54.87,3508800.0,43.9001,44.1653,43.9001,44.101,3508800.0
2009-07-29 15:30:00,54.87,55.01,54.83,54.87,5422300.0,44.101,44.2135,44.0688,44.101,5422300.0
2009-07-30 09:30:00,55.6,56.17,55.38,56.14,9459900.0,44.6877,45.1459,44.5109,45.1217,9459900.0
2009-07-30 10:00:00,56.15,56.39,56.1,56.22,5611100.0,45.1298,45.3227,45.0896,45.186,5611100.0
2009-07-30 10:30:00,56.22,56.44,56.18,56.37,3726200.0,45.186,45.3629,45.1539,45.3066,3726200.0
2009-07-30 11:00:00,56.38,56.41,56.08,56.09,2834500.0,45.3146,45.3388,45.0735,45.0816,2834500.0
2009-07-30 11:30:00,56.09,56.13,55.77,55.81,3683800.0,45.0816,45.1137,44.8244,44.8565,3683800.0
2009-07-30 12:00:00,55.81,55.9,55.76,55.82,1431000.0,44.8565,44.9288,44.8163,44.8645,1431000.0
2009-07-30 12:30:00,55.81,55.94,55.81,55.88,1548500.0,44.8565,44.961,44.8565,44.9128,1548500.0
2009-07-30 13:00:00,55.88,56.11,55.87,56.06,3498200.0,44.9128,45.0976,44.9047,45.0574,3498200.0
2009-07-30 13:30:00,56.06,56.22,55.97,56.0,3195800.0,45.0574,45.186,44.9851,45.0092,3195800.0
2009-07-30 14:00:00,56.01,56.08,55.92,56.06,1926100.0,45.0173,45.0735,44.9449,45.0574,1926100.0
2009-07-30 14:30:00,56.07,56.14,56.0,56.09,2100100.0,45.0655,45.1217,45.0092,45.0816,2100100.0
2009-07-30 15:00:00,56.09,56.22,56.07,56.13,2370500.0,45.0816,45.186,45.0655,45.1137,2370500.0
2009-07-30 15:30:00,56.13,56.14,55.58,55.74,9505600.0,45.1137,45.1217,44.6717,44.8002,9505600.0
2009-07-31 09:30:00,55.59,56.13,55.54,55.91,4759200.0,44.6797,45.1137,44.6395,44.9369,4759200.0
2009-07-31 10:00:00,55.91,56.01,55.64,55.9,5545500.0,44.9369,45.0173,44.7199,44.9288,5545500.0
2009-07-31 10:30:00,55.89,56.14,55.87,56.01,1849100.0,44.9208,45.1217,44.9047,45.0173,1849100.0
2009-07-31 11:00:00,56.02,56.09,55.92,55.98,1333300.0,45.0253,45.0816,44.9449,44.9931,1333300.0
2009-07-31 11:30:00,55.97,56.09,55.9,56.02,1181800.0,44.9851,45.0816,44.9288,45.0253,1181800.0
2009-07-31 12:00:00,56.03,56.1,55.92,56.07,1408700.0,45.0333,45.0896,44.9449,45.0655,1408700.0
2009-07-31 12:30:00,56.08,56.09,55.91,55.98,671100.0,45.0735,45.0816,44.9369,44.9931,671100.0
2009-07-31 13:00:00,55.97,56.03,55.92,56.03,753000.0,44.9851,45.0333,44.9449,45.0333,753000.0
2009-07-31 13:30:00,56.03,56.14,56.01,56.09,876500.0,45.0333,45.1217,45.0173,45.0816,876500.0
2009-07-31 14:00:00,56.09,56.28,56.06,56.22,1939100.0,45.0816,45.2343,45.0574,45.186,1939100.0
2009-07-31 14:30:00,56.22,56.24,56.02,56.04,1030700.0,45.186,45.2021,45.0253,45.0414,1030700.0
2009-07-31 15:00:00,56.04,56.28,56.0,56.17,1866100.0,45.0414,45.2343,45.0092,45.1459,1866100.0
2009-07-31 15:30:00,56.18,56.18,55.58,55.58,6220200.0,45.1539,45.1539,44.6717,44.6717,6220200.0
2009-08-03 09:30:00,56.25,56.29,55.62,55.83,6339000.0,45.2102,45.2423,44.7038,44.8726,6339000.0
2009-08-03 10:00:00,55.82,56.09,55.7,56.01,3594000.0,44.8645,45.0816,44.7681,45.0173,3594000.0
2009-08-03 10:30:00,56.02,56.2,55.92,55.96,2036400.0,45.0253,45.17,44.9449,44.9771,2036400.0
2009-08-03 11:00:00,55.96,56.06,55.8,55.97,1735400.0,44.9771,45.0574,44.8485,44.9851,1735400.0
2009-08-03 11:30:00,55.97,56.2,55.93,56.17,1681000.0,44.9851,45.17,44.953,45.1459,1681000.0
2009-08-03 12:00:00,56.17,56.22,56.08,56.15,1447000.0,45.1459,45.186,45.0735,45.1298,1447000.0
2009-08-03 12:30:00,56.16,56.25,56.03,56.19,1010900.0,45.1378,45.2102,45.0333,45.1619,1010900.0
2009-08-03 13:00:00,56.2,56.33,56.19,56.31,793600.0,45.17,45.2745,45.1619,45.2584,793600.0
2009-08-03 13:30:00,56.31,56.42,56.31,56.4,954700.0,45.2584,45.3468,45.2584,45.3307,954700.0
2009-08-03 14:00:00,56.4,56.58,56.4,56.51,1273500.0,45.3307,45.4754,45.3307,45.4191,1273500.0
2009-08-03 14:30:00,56.51,56.54,56.38,56.38,1109300.0,45.4191,45.4432,45.3146,45.3146,1109300.0
2009-08-03 15:00:00,56.38,56.58,56.38,56.5,1443800.0,45.3146,45.4754,45.3146,45.4111,1443800.0
2009-08-03 15:30:00,56.49,56.58,56.15,56.57,4008300.0,45.4031,45.4754,45.1298,45.4673,4008300.0
2009-08-04 09:30:00,56.21,56.46,56.16,56.43,3618900.0,45.178,45.3789,45.1378,45.3548,3618900.0
2009-08-04 10:00:00,56.41,56.78,56.4,56.49,6312800.0,45.3388,45.6361,45.3307,45.4031,6312800.0
2009-08-04 10:30:00,56.5,56.72,56.46,56.68,3185600.0,45.4111,45.5879,45.3789,45.5558,3185600.0
2009-08-04 11:00:00,56.67,56.9,56.67,56.81,1487100.0,45.5477,45.7326,45.5477,45.6602,1487100.0
2009-08-04 11:30:00,56.82,57.02,56.77,56.99,1460500.0,45.6683,45.829,45.6281,45.8049,1460500.0
2009-08-04 12:00:00,56.98,57.2,56.92,57.17,2553700.0,45.7969,45.9737,45.7487,45.9496,2553700.0
2009-08-04 12:30:00,57.16,57.29,57.12,57.28,1350300.0,45.9416,46.046,45.9094,46.038,1350300.0
2009-08-04 13:00:00,57.29,57.32,57.21,57.24,1064100.0,46.046,46.0702,45.9817,46.0059,1064100.0
2009-08-04 13:30:00,57.24,57.26,56.81,56.84,2024200.0,46.0059,46.0219,45.6602,45.6844,2024200.0
2009-08-04 14:00:00,56.84,57.04,56.78,57.02,2840700.0,45.6844,45.8451,45.6361,45.829,2840700.0
2009-08-04 14:30:00,57.03,57.15,56.88,56.95,1399700.0,45.8371,45.9335,45.7165,45.7728,1399700.0
2009-08-04 15:00:00,56.94,57.06,56.87,56.89,2266500.0,45.7647,45.8612,45.7085,45.7245,2266500.0
2009-08-04 15:30:00,56.89,57.09,56.81,57.03,5082100.0,45.7245,45.8853,45.6602,45.8371,5082100.0
2009-08-04 16:00:00,57.03,57.24,57.01,57.22,3928700.0,45.8371,46.0059,45.821,45.9898,3928700.0
2009-08-05 09:30:00,57.15,57.17,56.58,56.74,5383300.0,45.9335,45.9496,45.4754,45.604,5383300.0
2009-08-05 10:00:00,56.74,56.77,56.13,56.39,4771700.0,45.604,45.6281,45.1137,45.3227,4771700.0
2009-08-05 10:30:00,56.4,56.41,56.17,56.32,2012400.0,45.3307,45.3388,45.1459,45.2664,2012400.0
2009-08-05 11:00:00,56.32,56.43,56.19,56.31,2239500.0,45.2664,45.3548,45.1619,45.2584,2239500.0
2009-08-05 11:30:00,56.3,56.34,56.17,56.25,1213900.0,45.2503,45.2825,45.1459,45.2102,1213900.0
2009-08-05 12:00:00,56.26,56.42,56.18,56.24,2627600.0,45.2182,45.3468,45.1539,45.2021,2627600.0
2009-08-05 12:30:00,56.24,56.31,56.12,56.17,2200400.0,45.2021,45.2584,45.1057,45.1459,2200400.0
2009-08-05 13:00:00,56.17,56.41,56.0,56.36,3101900.0,45.1459,45.3388,45.0092,45.2986,3101900.0
2009-08-05 13:30:00,56.37,56.47,56.18,56.19,3267800.0,45.3066,45.387,45.1539,45.1619,3267800.0
2009-08-05 14:00:00,56.19,56.33,56.11,56.29,2803600.0,45.1619,45.2745,45.0976,45.2423,2803600.0
2009-08-05 14:30:00,56.3,56.65,56.25,56.54,2491800.0,45.2503,45.5316,45.2102,45.4432,2491800.0
2009-08-05 15:00:00,56.54,56.74,56.51,56.71,1406000.0,45.4432,45.604,45.4191,45.5799,1406000.0
2009-08-05 15:30:00,56.72,56.72,56.31,56.52,8077800.0,45.5879,45.5879,45.2584,45.4272,8077800.0
2009-08-06 09:30:00,56.81,56.96,56.14,56.23,6361500.0,45.6602,45.7808,45.1217,45.1941,6361500.0
2009-08-06 10:00:00,56.22,56.27,55.66,55.85,5295500.0,45.186,45.2262,44.7359,44.8887,5295500.0
2009-08-06 10:30:00,55.84,56.26,55.81,56.08,3237500.0,44.8806,45.2182,44.8565,45.0735,3237500.0
2009-08-06 11:00:00,56.08,56.48,56.07,56.36,3365100.0,45.0735,45.395,45.0655,45.2986,3365100.0
2009-08-06 11:30:00,56.36,56.39,56.19,56.24,1626800.0,45.2986,45.3227,45.1619,45.2021,1626800.0
2009-08-06 12:00:00,56.24,56.24,55.94,55.99,2645600.0,45.2021,45.2021,44.961,45.0012,2645600.0
2009-08-06 12:30:00,55.99,56.2,55.95,56.06,899700.0,45.0012,45.17,44.969,45.0574,899700.0
2009-08-06 13:00:00,56.06,56.2,56.01,56.12,782900.0,45.0574,45.17,45.0173,45.1057,782900.0
2009-08-06 13:30:00,56.12,56.29,55.92,55.97,1955200.0,45.1057,45.2423,44.9449,44.9851,1955200.0
2009-08-06 14:00:00,55.97,55.97,55.61,55.81,2841300.0,44.9851,44.9851,44.6958,44.8565,2841300.0
2009-08-06 14:30:00,55.81,55.87,55.65,55.76,1143000.0,44.8565,44.9047,44.7279,44.8163,1143000.0
2009-08-06 15:00:00,55.76,56.07,55.74,55.96,1964800.0,44.8163,45.0655,44.8002,44.9771,1964800.0
2009-08-06 15:30:00,55.96,56.01,55.7,55.76,7748600.0,44.9771,45.0173,44.7681,44.8163,7748600.0
2009-08-07 09:30:00,56.62,56.99,56.32,56.55,6137300.0,45.5075,45.8049,45.2664,45.4513,6137300.0
2009-08-07 10:00:00,56.54,56.64,56.29,56.63,3459300.0,45.4432,45.5236,45.2423,45.5156,3459300.0
2009-08-07 10:30:00,56.64,57.24,56.63,57.14,4295700.0,45.5236,46.0059,45.5156,45.9255,4295700.0
2009-08-07 11:00:00,57.14,57.35,57.14,57.26,3072400.0,45.9255,46.0943,45.9255,46.0219,3072400.0
2009-08-07 11:30:00,57.26,57.49,57.1,57.37,1976300.0,46.0219,46.2068,45.8933,46.1103,1976300.0
2009-08-07 12:00:00,57.38,57.45,57.25,57.37,1046400.0,46.1184,46.1746,46.0139,46.1103,1046400.0
2009-08-07 12:30:00,57.37,57.58,57.37,57.52,1061700.0,46.1103,46.2791,46.1103,46.2309,1061700.0
2009-08-07 13:00:00,57.52,57.82,57.52,57.79,2196000.0,46.2309,46.472,46.2309,46.4479,2196000.0
2009-08-07 13:30:00,57.8,57.84,57.62,57.69,1422200.0,46.4559,46.4881,46.3113,46.3675,1422200.0
2009-08-07 14:00:00,57.7,57.79,57.55,57.59,1821600.0,46.3756,46.4479,46.255,46.2872,1821600.0
2009-08-07 14:30:00,57.6,57.63,57.48,57.49,1113500.0,46.2952,46.3193,46.1987,46.2068,1113500.0
2009-08-07 15:00:00,57.49,57.49,57.19,57.41,3453100.0,46.2068,46.2068,45.9657,46.1425,3453100.0
2009-08-07 15:30:00,57.41,57.51,57.16,57.19,4945200.0,46.1425,46.2229,45.9416,45.9657,4945200.0
2009-08-10 09:30:00,56.95,57.3,56.71,57.2,6254300.0,45.7728,46.0541,45.5799,45.9737,6254300.0
2009-08-10 10:00:00,57.2,57.37,57.03,57.36,2437000.0,45.9737,46.1103,45.8371,46.1023,2437000.0
2009-08-10 10:30:00,57.36,57.47,57.24,57.37,1329800.0,46.1023,46.1907,46.0059,46.1103,1329800.0
2009-08-10 11:00:00,57.38,57.55,57.35,57.42,3667900.0,46.1184,46.255,46.0943,46.1505,3667900.0
2009-08-10 11:30:00,57.42,57.45,57.28,57.32,999100.0,46.1505,46.1746,46.038,46.0702,999100.0
2009-08-10 12:00:00,57.33,57.44,57.25,57.26,1326000.0,46.0782,46.1666,46.0139,46.0219,1326000.0
2009-08-10 12:30:00,57.25,57.3,57.06,57.1,2737800.0,46.0139,46.0541,45.8612,45.8933,2737800.0
2009-08-10 13:00:00,57.1,57.1,56.81,56.87,2272400.0,45.8933,45.8933,45.6602,45.7085,2272400.0
2009-08-10 13:30:00,56.88,57.12,56.85,56.98,969100.0,45.7165,45.9094,45.6924,45.7969,969100.0
2009-08-10 14:00:00,56.97,57.02,56.75,56.92,1343900.0,45.7888,45.829,45.612,45.7487,1343900.0
2009-08-10 14:30:00,56.91,57.03,56.82,57.0,756000.0,45.7406,45.8371,45.6683,45.813,756000.0
2009-08-10 15:00:00,57.0,57.28,57.0,57.19,3539400.0,45.813,46.038,45.813,45.9657,3539400.0
2009-08-10 15:30:00,57.19,57.28,57.12,57.17,3233700.0,45.9657,46.038,45.9094,45.9496,3233700.0
2009-08-11 09:30:00,56.97,57.04,56.4,56.55,5498800.0,45.7888,45.8451,45.3307,45.4513,5498800.0
2009-08-11 10:00:00,56.55,56.55,56.2,56.25,3489500.0,45.4513,45.4513,45.17,45.2102,3489500.0
2009-08-11 10:30:00,56.25,56.33,56.08,56.25,2943100.0,45.2102,45.2745,45.0735,45.2102,2943100.0
2009-08-11 11:00:00,56.25,56.29,56.01,56.17,2361500.0,45.2102,45.2423,45.0173,45.1459,2361500.0
2009-08-11 11:30:00,56.16,56.28,56.05,56.23,1842200.0,45.1378,45.2343,45.0494,45.1941,1842200.0
2009-08-11 12:00:00,56.23,56.34,56.19,56.22,629400.0,45.1941,45.2825,45.1619,45.186,629400.0
2009-08-11 12:30:00,56.22,56.26,56.0,56.05,901000.0,45.186,45.2182,45.0092,45.0494,901000.0
2009-08-11 13:00:00,56.05,56.17,55.98,56.01,1675100.0,45.0494,45.1459,44.9931,45.0173,1675100.0
2009-08-11 13:30:00,56.01,56.31,55.99,56.2,836900.0,45.0173,45.2584,45.0012,45.17,836900.0
2009-08-11 14:00:00,56.21,56.39,56.21,56.29,2329700.0,45.178,45.3227,45.178,45.2423,2329700.0
2009-08-11 14:30:00,56.3,56.39,56.21,56.39,992800.0,45.2503,45.3227,45.178,45.3227,992800.0
2009-08-11 15:00:00,56.39,56.53,56.38,56.45,1835500.0,45.3227,45.4352,45.3146,45.3709,1835500.0
2009-08-11 15:30:00,56.45,56.55,56.22,56.25,3490300.0,45.3709,45.4513,45.186,45.2102,3490300.0
2009-08-11 16:00:00,56.26,56.41,56.2,56.39,1408400.0,45.2182,45.3388,45.17,45.3227,1408400.0
2009-08-12 09:30:00,56.28,57.15,56.26,57.07,5367400.0,45.2343,45.9335,45.2182,45.8692,5367400.0
2009-08-12 10:00:00,57.07,57.32,57.04,57.27,2903700.0,45.8692,46.0702,45.8451,46.03,2903700.0
2009-08-12 10:30:00,57.26,57.45,57.16,57.4,2925000.0,46.0219,46.1746,45.9416,46.1345,2925000.0
2009-08-12 11:00:00,57.39,57.45,57.34,57.42,1416800.0,46.1264,46.1746,46.0862,46.1505,1416800.0
2009-08-12 11:30:00,57.42,57.5,57.39,57.44,1003200.0,46.1505,46.2148,46.1264,46.1666,1003200.0
2009-08-12 12:00:00,57.44,57.51,57.34,57.42,533800.0,46.1666,46.2229,46.0862,46.1505,533800.0
2009-08-12 12:30:00,57.43,57.53,57.36,57.48,1408800.0,46.1586,46.2389,46.1023,46.1987,1408800.0
2009-08-12 13:00:00,57.49,57.61,57.41,57.56,1993800.0,46.2068,46.3032,46.1425,46.263,1993800.0
2009-08-12 13:30:00,57.56,57.56,57.45,57.47,1299500.0,46.263,46.263,46.1746,46.1907,1299500.0
2009-08-12 14:00:00,57.48,57.65,57.33,57.33,3693800.0,46.1987,46.3354,46.0782,46.0782,3693800.0
2009-08-12 14:30:00,57.34,57.77,57.18,57.76,5498800.0,46.0862,46.4318,45.9576,46.4238,5498800.0
2009-08-12 15:00:00,57.75,57.84,57.2,57.74,4064900.0,46.4158,46.4881,45.9737,46.4077,4064900.0
2009-08-12 15:30:00,57.74,57.84,57.11,57.16,10989000.0,46.4077,46.4881,45.9014,45.9416,10989000.0
2009-08-13 09:30:00,57.6,57.6,56.73,56.84,6087900.0,46.2952,46.2952,45.5959,45.6844,6087900.0
2009-08-13 10:00:00,56.84,57.2,56.77,57.09,3942100.0,45.6844,45.9737,45.6281,45.8853,3942100.0
2009-08-13 10:30:00,57.09,57.52,57.06,57.42,2393100.0,45.8853,46.2309,45.8612,46.1505,2393100.0
2009-08-13 11:00:00,57.42,57.49,57.28,57.38,1615100.0,46.1505,46.2068,46.038,46.1184,1615100.0
2009-08-13 11:30:00,57.38,57.43,57.28,57.42,864900.0,46.1184,46.1586,46.038,46.1505,864900.0
2009-08-13 12:00:00,57.42,57.56,57.39,57.51,1975700.0,46.1505,46.263,46.1264,46.2229,1975700.0
2009-08-13 12:30:00,57.51,57.66,57.49,57.56,1509000.0,46.2229,46.3434,46.2068,46.263,1509000.0
2009-08-13 13:00:00,57.55,57.78,57.33,57.38,2898700.0,46.255,46.4399,46.0782,46.1184,2898700.0
2009-08-13 13:30:00,57.39,57.45,57.29,57.39,870700.0,46.1264,46.1746,46.046,46.1264,870700.0
2009-08-13 14:00:00,57.38,57.39,57.15,57.3,1362600.0,46.1184,46.1264,45.9335,46.0541,1362600.0
2009-08-13 14:30:00,57.31,57.48,57.24,57.24,2342000.0,46.0621,46.1987,46.0059,46.0059,2342000.0
2009-08-13 15:00:00,57.25,57.55,57.25,57.39,3300500.0,46.0139,46.255,46.0139,46.1264,3300500.0
2009-08-13 15:30:00,57.4,57.6,57.38,57.6,4364200.0,46.1345,46.2952,46.1184,46.2952,4364200.0
2009-08-14 09:30:00,57.49,57.55,56.54,56.56,9188600.0,46.2068,46.255,45.4432,45.4593,9188600.0
2009-08-14 10:00:00,56.56,56.56,56.14,56.35,4551500.0,45.4593,45.4593,45.1217,45.2905,4551500.0
2009-08-14 10:30:00,56.35,56.44,56.17,56.27,4574300.0,45.2905,45.3629,45.1459,45.2262,4574300.0
2009-08-14 11:00:00,56.27,56.34,56.01,56.01,2874800.0,45.2262,45.2825,45.0173,45.0173,2874800.0
2009-08-14 11:30:00,56.02,56.17,55.88,56.06,2779800.0,45.0253,45.1459,44.9128,45.0574,2779800.0
2009-08-14 12:00:00,56.06,56.08,55.92,55.94,1997100.0,45.0574,45.0735,44.9449,44.961,1997100.0
2009-08-14 12:30:00,55.93,56.09,55.89,56.07,1105000.0,44.953,45.0816,44.9208,45.0655,1105000.0
2009-08-14 13:00:00,56.07,56.07,55.91,55.98,1286900.0,45.0655,45.0655,44.9369,44.9931,1286900.0
2009-08-14 13:30:00,55.97,56.02,55.9,55.97,1753000.0,44.9851,45.0253,44.9288,44.9851,1753000.0
2009-08-14 14:00:00,55.97,55.99,55.82,55.86,3087700.0,44.9851,45.0012,44.8645,44.8967,3087700.0
2009-08-14 14:30:00,55.86,56.04,55.84,55.98,2374900.0,44.8967,45.0414,44.8806,44.9931,2374900.0
2009-08-14 15:00:00,55.98,56.14,55.98,56.02,2304100.0,44.9931,45.1217,44.9931,45.0253,2304100.0
2009-08-14 15:30:00,56.01,56.46,56.01,56.39,6255000.0,45.0173,45.3789,45.0173,45.3227,6255000.0
2009-08-17 09:30:00,55.26,55.38,54.7,54.9,10201400.0,44.4145,44.5109,43.9644,44.1251,10201400.0
2009-08-17 10:00:00,54.9,54.97,54.7,54.91,3295000.0,44.1251,44.1814,43.9644,44.1331,3295000.0
2009-08-17 10:30:00,54.91,54.96,54.81,54.85,2124300.0,44.1331,44.1733,44.0528,44.0849,2124300.0
2009-08-17 11:00:00,54.85,54.94,54.68,54.9,2195300.0,44.0849,44.1573,43.9483,44.1251,2195300.0
2009-08-17 11:30:00,54.89,55.08,54.86,55.0,1903800.0,44.1171,44.2698,44.093,44.2055,1903800.0
2009-08-17 12:00:00,55.0,55.06,54.84,55.04,1347400.0,44.2055,44.2537,44.0769,44.2376,1347400.0
2009-08-17 12:30:00,55.03,55.06,54.92,55.01,1311700.0,44.2296,44.2537,44.1412,44.2135,1311700.0
2009-08-17 13:00:00,55.01,55.05,54.88,55.01,1030700.0,44.2135,44.2457,44.109,44.2135,1030700.0
2009-08-17 13:30:00,55.02,55.03,54.88,55.01,1591200.0,44.2216,44.2296,44.109,44.2135,1591200.0
2009-08-17 14:00:00,55.0,55.01,54.88,54.99,1102700.0,44.2055,44.2135,44.109,44.1974,1102700.0
2009-08-17 14:30:00,55.0,55.08,54.88,54.98,1954700.0,44.2055,44.2698,44.109,44.1894,1954700.0
2009-08-17 15:00:00,54.98,55.05,54.81,54.91,2933000.0,44.1894,44.2457,44.0528,44.1331,2933000.0
2009-08-17 15:30:00,54.92,54.98,54.76,54.84,8367300.0,44.1412,44.1894,44.0126,44.0769,8367300.0
2009-08-18 09:30:00,55.21,55.36,54.92,54.95,4796700.0,44.3743,44.4948,44.1412,44.1653,4796700.0
2009-08-18 10:00:00,54.95,55.32,54.95,55.13,3461700.0,44.1653,44.4627,44.1653,44.31,3461700.0
2009-08-18 10:30:00,55.13,55.33,55.09,55.26,2800000.0,44.31,44.4707,44.2778,44.4145,2800000.0
2009-08-18 11:00:00,55.26,55.64,55.24,55.6,4352500.0,44.4145,44.7199,44.3984,44.6877,4352500.0
2009-08-18 11:30:00,55.6,55.8,55.6,55.71,2211200.0,44.6877,44.8485,44.6877,44.7761,2211200.0
2009-08-18 12:00:00,55.72,55.8,55.69,55.76,1673600.0,44.7842,44.8485,44.7601,44.8163,1673600.0
2009-08-18 12:30:00,55.76,55.88,55.73,55.81,1209100.0,44.8163,44.9128,44.7922,44.8565,1209100.0
2009-08-18 13:00:00,55.82,55.89,55.71,55.78,1453200.0,44.8645,44.9208,44.7761,44.8324,1453200.0
2009-08-18 13:30:00,55.78,55.79,55.66,55.77,1334300.0,44.8324,44.8404,44.7359,44.8244,1334300.0
2009-08-18 14:00:00,55.78,55.85,55.7,55.81,816700.0,44.8324,44.8887,44.7681,44.8565,816700.0
2009-08-18 14:30:00,55.81,55.84,55.68,55.68,952500.0,44.8565,44.8806,44.752,44.752,952500.0
2009-08-18 15:00:00,55.69,55.82,55.69,55.75,1361400.0,44.7601,44.8645,44.7601,44.8083,1361400.0
2009-08-18 15:30:00,55.74,55.84,55.55,55.61,5213000.0,44.8002,44.8806,44.6475,44.6958,5213000.0
2009-08-18 16:00:00,55.62,55.75,55.52,55.74,2096000.0,44.7038,44.8083,44.6234,44.8002,2096000.0
2009-08-19 09:30:00,54.93,55.54,54.82,55.35,4941900.0,44.1492,44.6395,44.0608,44.4868,4941900.0
2009-08-19 10:00:00,55.35,55.73,55.34,55.44,2585000.0,44.4868,44.7922,44.4788,44.5591,2585000.0
2009-08-19 10:30:00,55.45,55.7,55.44,55.55,3343000.0,44.5672,44.7681,44.5591,44.6475,3343000.0
2009-08-19 11:00:00,55.55,55.67,55.45,55.59,1010500.0,44.6475,44.744,44.5672,44.6797,1010500.0
2009-08-19 11:30:00,55.59,56.0,55.53,55.97,1961900.0,44.6797,45.0092,44.6315,44.9851,1961900.0
2009-08-19 12:00:00,55.97,56.27,55.97,56.07,2986400.0,44.9851,45.2262,44.9851,45.0655,2986400.0
2009-08-19 12:30:00,56.08,56.22,55.98,56.16,2087500.0,45.0735,45.186,44.9931,45.1378,2087500.0
2009-08-19 13:00:00,56.15,56.27,56.11,56.14,1298600.0,45.1298,45.2262,45.0976,45.1217,1298600.0
2009-08-19 13:30:00,56.14,56.22,56.09,56.21,1296500.0,45.1217,45.186,45.0816,45.178,1296500.0
2009-08-19 14:00:00,56.22,56.24,56.05,56.1,983200.0,45.186,45.2021,45.0494,45.0896,983200.0
2009-08-19 14:30:00,56.11,56.19,56.01,56.18,1648400.0,45.0976,45.1619,45.0173,45.1539,1648400.0
2009-08-19 15:00:00,56.18,56.18,55.88,56.03,2687600.0,45.1539,45.1539,44.9128,45.0333,2687600.0
2009-08-19 15:30:00,56.02,56.21,55.95,56.2,5086300.0,45.0253,45.178,44.969,45.17,5086300.0
2009-08-20 09:30:00,56.11,56.68,55.86,56.63,3532100.0,45.0976,45.5558,44.8967,45.5156,3532100.0
2009-08-20 10:00:00,56.63,56.66,56.44,56.57,2720000.0,45.5156,45.5397,45.3629,45.4673,2720000.0
2009-08-20 10:30:00,56.57,56.85,56.57,56.6,2591200.0,45.4673,45.6924,45.4673,45.4915,2591200.0
2009-08-20 11:00:00,56.61,56.64,56.52,56.6,1839500.0,45.4995,45.5236,45.4272,45.4915,1839500.0
2009-08-20 11:30:00,56.6,56.63,56.35,56.39,2988500.0,45.4915,45.5156,45.2905,45.3227,2988500.0
2009-08-20 12:00:00,56.39,56.53,56.37,56.51,1375200.0,45.3227,45.4352,45.3066,45.4191,1375200.0
2009-08-20 12:30:00,56.51,56.71,56.5,56.63,2157600.0,45.4191,45.5799,45.4111,45.5156,2157600.0
2009-08-20 13:00:00,56.63,56.68,56.57,56.67,1023500.0,45.5156,45.5558,45.4673,45.5477,1023500.0
2009-08-20 13:30:00,56.66,56.74,56.5,56.62,1789900.0,45.5397,45.604,45.4111,45.5075,1789900.0
2009-08-20 14:00:00,56.62,56.73,56.61,56.66,1605400.0,45.5075,45.5959,45.4995,45.5397,1605400.0
2009-08-20 14:30:00,56.67,56.71,56.56,56.67,1824800.0,45.5477,45.5799,45.4593,45.5477,1824800.0
2009-08-20 15:00:00,56.68,56.89,56.67,56.84,2996800.0,45.5558,45.7245,45.5477,45.6844,2996800.0
2009-08-20 15:30:00,56.83,56.97,56.75,56.85,5246700.0,45.6763,45.7888,45.612,45.6924,5246700.0
2009-08-21 09:30:00,57.43,57.66,57.37,57.64,4931700.0,46.1586,46.3434,46.1103,46.3273,4931700.0
2009-08-21 10:00:00,57.63,58.39,57.63,58.05,8667300.0,46.3193,46.9301,46.3193,46.6569,8667300.0
2009-08-21 10:30:00,58.06,58.24,57.98,58.14,2821000.0,46.6649,46.8096,46.6006,46.7292,2821000.0
2009-08-21 11:00:00,58.13,58.21,58.09,58.17,1433800.0,46.7212,46.7855,46.689,46.7533,1433800.0
2009-08-21 11:30:00,58.16,58.23,58.12,58.17,1118800.0,46.7453,46.8016,46.7131,46.7533,1118800.0
2009-08-21 12:00:00,58.17,58.18,58.09,58.14,1113000.0,46.7533,46.7614,46.689,46.7292,1113000.0
2009-08-21 12:30:00,58.14,58.16,58.06,58.12,644000.0,46.7292,46.7453,46.6649,46.7131,644000.0
2009-08-21 13:00:00,58.11,58.19,58.08,58.16,1235100.0,46.7051,46.7694,46.681,46.7453,1235100.0
2009-08-21 13:30:00,58.15,58.16,57.95,57.98,1317800.0,46.7373,46.7453,46.5765,46.6006,1317800.0
2009-08-21 14:00:00,57.98,58.05,57.95,58.02,1115000.0,46.6006,46.6569,46.5765,46.6328,1115000.0
2009-08-21 14:30:00,58.02,58.09,57.97,58.04,953200.0,46.6328,46.689,46.5926,46.6488,953200.0
2009-08-21 15:00:00,58.05,58.3,58.02,58.22,2804900.0,46.6569,46.8578,46.6328,46.7935,2804900.0
2009-08-21 15:30:00,58.21,58.29,58.1,58.16,6089700.0,46.7855,46.8498,46.6971,46.7453,6089700.0
2009-08-24 09:30:00,58.4,58.77,58.24,58.49,4938800.0,46.9382,47.2356,46.8096,47.0105,4938800.0
2009-08-24 10:00:00,58.49,58.71,58.44,58.64,4301100.0,47.0105,47.1873,46.9703,47.1311,4301100.0
2009-08-24 10:30:00,58.64,58.67,58.51,58.65,1519000.0,47.1311,47.1552,47.0266,47.1391,1519000.0
2009-08-24 11:00:00,58.66,58.72,58.56,58.59,1916900.0,47.1472,47.1954,47.0668,47.0909,1916900.0
2009-08-24 11:30:00,58.58,58.61,58.46,58.48,799200.0,47.0829,47.107,46.9864,47.0025,799200.0
2009-08-24 12:00:00,58.47,58.52,58.42,58.46,1041700.0,46.9944,47.0346,46.9543,46.9864,1041700.0
2009-08-24 12:30:00,58.46,58.54,58.39,58.42,2035100.0,46.9864,47.0507,46.9301,46.9543,2035100.0
2009-08-24 13:00:00,58.42,58.42,57.97,57.98,2905000.0,46.9543,46.9543,46.5926,46.6006,2905000.0
2009-08-24 13:30:00,57.97,58.22,57.94,58.15,1589000.0,46.5926,46.7935,46.5685,46.7373,1589000.0
2009-08-24 14:00:00,58.15,58.29,58.1,58.16,871200.0,46.7373,46.8498,46.6971,46.7453,871200.0
2009-08-24 14:30:00,58.16,58.23,58.11,58.16,882100.0,46.7453,46.8016,46.7051,46.7453,882100.0
2009-08-24 15:00:00,58.15,58.16,57.84,58.08,2711000.0,46.7373,46.7453,46.4881,46.681,2711000.0
2009-08-24 15:30:00,58.08,58.19,57.88,58.07,3756000.0,46.681,46.7694,46.5202,46.673,3756000.0
2009-08-25 09:30:00,58.4,58.71,58.2,58.63,3643300.0,46.9382,47.1873,46.7774,47.123,3643300.0
2009-08-25 10:00:00,58.62,59.07,58.23,58.24,5394000.0,47.115,47.4767,46.8016,46.8096,5394000.0
2009-08-25 10:30:00,58.23,58.53,58.21,58.48,1262800.0,46.8016,47.0427,46.7855,47.0025,1262800.0
2009-08-25 11:00:00,58.48,58.59,58.44,58.55,1167700.0,47.0025,47.0909,46.9703,47.0587,1167700.0
2009-08-25 11:30:00,58.56,58.66,58.5,58.6,984400.0,47.0668,47.1472,47.0186,47.0989,984400.0
2009-08-25 12:00:00,58.61,58.8,58.58,58.78,917600.0,47.107,47.2597,47.0829,47.2436,917600.0
2009-08-25 12:30:00,58.78,58.85,58.56,58.58,1218300.0,47.2436,47.2999,47.0668,47.0829,1218300.0
2009-08-25 13:00:00,58.58,58.66,58.41,58.48,1311000.0,47.0829,47.1472,46.9462,47.0025,1311000.0
2009-08-25 13:30:00,58.48,58.62,58.4,58.45,2392800.0,47.0025,47.115,46.9382,46.9784,2392800.0
2009-08-25 14:00:00,58.45,58.59,58.38,58.51,1539200.0,46.9784,47.0909,46.9221,47.0266,1539200.0
2009-08-25 14:30:00,58.52,58.54,58.27,58.47,2289100.0,47.0346,47.0507,46.8337,46.9944,2289100.0
2009-08-25 15:00:00,58.47,58.58,58.45,58.49,1462500.0,46.9944,47.0829,46.9784,47.0105,1462500.0
2009-08-25 15:30:00,58.49,58.51,58.31,58.34,3498900.0,47.0105,47.0266,46.8659,46.89,3498900.0
2009-08-25 16:00:00,58.36,58.69,58.34,58.34,475700.0,46.906,47.1713,46.89,46.89,475700.0
2009-08-26 09:30:00,58.29,58.42,58.03,58.25,4178500.0,46.8498,46.9543,46.6408,46.8176,4178500.0
2009-08-26 10:00:00,58.28,58.77,58.26,58.59,4618500.0,46.8417,47.2356,46.8257,47.0909,4618500.0
2009-08-26 10:30:00,58.59,58.72,58.44,58.53,2892400.0,47.0909,47.1954,46.9703,47.0427,2892400.0
2009-08-26 11:00:00,58.53,58.55,58.21,58.3,1875100.0,47.0427,47.0587,46.7855,46.8578,1875100.0
2009-08-26 11:30:00,58.29,58.3,58.1,58.21,1170900.0,46.8498,46.8578,46.6971,46.7855,1170900.0
2009-08-26 12:00:00,58.21,58.37,58.17,58.3,767300.0,46.7855,46.9141,46.7533,46.8578,767300.0
2009-08-26 12:30:00,58.31,58.34,58.24,58.29,949600.0,46.8659,46.89,46.8096,46.8498,949600.0
2009-08-26 13:00:00,58.29,58.3,58.06,58.17,737400.0,46.8498,46.8578,46.6649,46.7533,737400.0
2009-08-26 13:30:00,58.17,58.48,58.15,58.48,2622800.0,46.7533,47.0025,46.7373,47.0025,2622800.0
2009-08-26 14:00:00,58.48,58.5,58.31,58.35,769400.0,47.0025,47.0186,46.8659,46.898,769400.0
2009-08-26 14:30:00,58.35,58.48,58.2,58.24,2410600.0,46.898,47.0025,46.7774,46.8096,2410600.0
2009-08-26 15:00:00,58.23,58.38,58.2,58.28,1194100.0,46.8016,46.9221,46.7774,46.8417,1194100.0
2009-08-26 15:30:00,58.28,58.47,58.21,58.45,3844600.0,46.8417,46.9944,46.7855,46.9784,3844600.0
2009-08-27 09:30:00,58.44,58.47,57.56,57.57,5553100.0,46.9703,46.9944,46.263,46.2711,5553100.0
2009-08-27 10:00:00,57.55,57.56,57.23,57.5,5526900.0,46.255,46.263,45.9978,46.2148,5526900.0
2009-08-27 10:30:00,57.49,57.59,57.3,57.32,1232000.0,46.2068,46.2872,46.0541,46.0702,1232000.0
2009-08-27 11:00:00,57.32,57.58,57.27,57.57,1561300.0,46.0702,46.2791,46.03,46.2711,1561300.0
2009-08-27 11:30:00,57.58,57.79,57.4,57.78,1943300.0,46.2791,46.4479,46.1345,46.4399,1943300.0
2009-08-27 12:00:00,57.77,57.98,57.7,57.97,1118300.0,46.4318,46.6006,46.3756,46.5926,1118300.0
2009-08-27 12:30:00,57.97,58.02,57.77,57.85,3851900.0,46.5926,46.6328,46.4318,46.4961,3851900.0
2009-08-27 13:00:00,57.84,57.89,57.67,57.76,1817800.0,46.4881,46.5283,46.3515,46.4238,1817800.0
2009-08-27 13:30:00,57.76,58.24,57.76,58.15,2504200.0,46.4238,46.8096,46.4238,46.7373,2504200.0
2009-08-27 14:00:00,58.16,58.33,58.15,58.29,2026300.0,46.7453,46.8819,46.7373,46.8498,2026300.0
2009-08-27 14:30:00,58.29,58.6,58.29,58.43,3128800.0,46.8498,47.0989,46.8498,46.9623,3128800.0
2009-08-27 15:00:00,58.43,58.49,58.24,58.3,3023400.0,46.9623,47.0105,46.8096,46.8578,3023400.0
2009-08-27 15:30:00,58.3,58.45,58.24,58.43,4526800.0,46.8578,46.9784,46.8096,46.9623,4526800.0
2009-08-28 09:30:00,59.02,59.18,58.35,58.38,6167200.0,47.4365,47.5651,46.898,46.9221,6167200.0
2009-08-28 10:00:00,58.38,58.55,58.07,58.17,4315100.0,46.9221,47.0587,46.673,46.7533,4315100.0
2009-08-28 10:30:00,58.17,58.36,58.04,58.26,2580800.0,46.7533,46.906,46.6488,46.8257,2580800.0
2009-08-28 11:00:00,58.25,58.29,58.05,58.2,1770600.0,46.8176,46.8498,46.6569,46.7774,1770600.0
2009-08-28 11:30:00,58.2,58.26,57.93,58.0,1469100.0,46.7774,46.8257,46.5604,46.6167,1469100.0
2009-08-28 12:00:00,58.0,58.1,57.66,57.7,2341400.0,46.6167,46.6971,46.3434,46.3756,2341400.0
2009-08-28 12:30:00,57.7,57.86,57.68,57.73,1782100.0,46.3756,46.5042,46.3595,46.3997,1782100.0
2009-08-28 13:00:00,57.74,58.05,57.73,57.96,1837100.0,46.4077,46.6569,46.3997,46.5845,1837100.0
2009-08-28 13:30:00,57.96,58.03,57.87,57.9,863800.0,46.5845,46.6408,46.5122,46.5363,863800.0
2009-08-28 14:00:00,57.89,58.12,57.78,58.02,2013500.0,46.5283,46.7131,46.4399,46.6328,2013500.0
2009-08-28 14:30:00,58.02,58.13,57.88,58.09,1331700.0,46.6328,46.7212,46.5202,46.689,1331700.0
2009-08-28 15:00:00,58.1,58.27,58.01,58.2,1462100.0,46.6971,46.8337,46.6247,46.7774,1462100.0
2009-08-28 15:30:00,58.2,58.27,57.88,58.05,4300700.0,46.7774,46.8337,46.5202,46.6569,4300700.0
2009-08-31 09:30:00,57.47,57.62,56.98,57.17,5256800.0,46.1907,46.3113,45.7969,45.9496,5256800.0
2009-08-31 10:00:00,57.17,57.29,57.01,57.14,2827800.0,45.9496,46.046,45.821,45.9255,2827800.0
2009-08-31 10:30:00,57.12,57.38,57.0,57.32,2480300.0,45.9094,46.1184,45.813,46.0702,2480300.0
2009-08-31 11:00:00,57.32,57.34,57.14,57.16,1731300.0,46.0702,46.0862,45.9255,45.9416,1731300.0
2009-08-31 11:30:00,57.15,57.3,57.02,57.07,1657400.0,45.9335,46.0541,45.829,45.8692,1657400.0
2009-08-31 12:00:00,57.07,57.16,57.01,57.08,1427000.0,45.8692,45.9416,45.821,45.8773,1427000.0
2009-08-31 12:30:00,57.07,57.12,57.0,57.04,937000.0,45.8692,45.9094,45.813,45.8451,937000.0
2009-08-31 13:00:00,57.03,57.06,56.93,56.99,1173900.0,45.8371,45.8612,45.7567,45.8049,1173900.0
2009-08-31 13:30:00,56.99,57.08,56.97,57.05,1146600.0,45.8049,45.8773,45.7888,45.8531,1146600.0
2009-08-31 14:00:00,57.05,57.1,56.97,57.06,648100.0,45.8531,45.8933,45.7888,45.8612,648100.0
2009-08-31 14:30:00,57.06,57.27,57.05,57.18,1054500.0,45.8612,46.03,45.8531,45.9576,1054500.0
2009-08-31 15:00:00,57.18,57.22,57.01,57.18,2074400.0,45.9576,45.9898,45.821,45.9576,2074400.0
2009-08-31 15:30:00,57.18,57.36,57.12,57.21,5033100.0,45.9576,46.1023,45.9094,45.9817,5033100.0
2009-09-01 09:30:00,56.88,57.99,56.83,57.91,8369500.0,45.7165,46.6087,45.6763,46.5444,8369500.0
2009-09-01 10:00:00,57.92,58.13,57.66,57.91,7973500.0,46.5524,46.7212,46.3434,46.5444,7973500.0
2009-09-01 10:30:00,57.91,57.96,57.29,57.31,3810800.0,46.5444,46.5845,46.046,46.0621,3810800.0
2009-09-01 11:00:00,57.31,57.31,56.25,56.3,7359500.0,46.0621,46.0621,45.2102,45.2503,7359500.0
2009-09-01 11:30:00,56.29,56.48,55.96,56.05,9700700.0,45.2423,45.395,44.9771,45.0494,9700700.0
2009-09-01 12:00:00,56.05,56.18,55.82,55.98,5302200.0,45.0494,45.1539,44.8645,44.9931,5302200.0
2009-09-01 12:30:00,55.97,56.2,55.91,56.07,2895100.0,44.9851,45.17,44.9369,45.0655,2895100.0
2009-09-01 13:00:00,56.08,56.17,55.84,56.06,2669300.0,45.0735,45.1459,44.8806,45.0574,2669300.0
2009-09-01 13:30:00,56.05,56.18,55.9,56.16,3211900.0,45.0494,45.1539,44.9288,45.1378,3211900.0
2009-09-01 14:00:00,56.15,56.22,55.98,56.05,2636800.0,45.1298,45.186,44.9931,45.0494,2636800.0
2009-09-01 14:30:00,56.05,56.16,55.9,56.01,2724300.0,45.0494,45.1378,44.9288,45.0173,2724300.0
2009-09-01 15:00:00,56.02,56.12,55.81,55.81,2472000.0,45.0253,45.1057,44.8565,44.8565,2472000.0
2009-09-01 15:30:00,55.81,56.02,55.7,55.87,8173200.0,44.8565,45.0253,44.7681,44.9047,8173200.0
2009-09-01 16:00:00,55.88,55.97,55.83,55.87,1390100.0,44.9128,44.9851,44.8726,44.9047,1390100.0
2009-09-02 09:30:00,55.66,56.06,55.58,55.81,6803000.0,44.7359,45.0574,44.6717,44.8565,6803000.0
2009-09-02 10:00:00,55.8,55.9,55.61,55.64,4032900.0,44.8485,44.9288,44.6958,44.7199,4032900.0
2009-09-02 10:30:00,55.64,56.04,55.47,56.01,3487100.0,44.7199,45.0414,44.5832,45.0173,3487100.0
2009-09-02 11:00:00,56.02,56.02,55.79,55.99,2172700.0,45.0253,45.0253,44.8404,45.0012,2172700.0
2009-09-02 11:30:00,55.99,56.02,55.78,55.81,1534000.0,45.0012,45.0253,44.8324,44.8565,1534000.0
2009-09-02 12:00:00,55.81,55.9,55.7,55.84,1308800.0,44.8565,44.9288,44.7681,44.8806,1308800.0
2009-09-02 12:30:00,55.85,55.97,55.84,55.88,652000.0,44.8887,44.9851,44.8806,44.9128,652000.0
2009-09-02 13:00:00,55.88,55.92,55.7,55.78,1976800.0,44.9128,44.9449,44.7681,44.8324,1976800.0
2009-09-02 13:30:00,55.78,55.84,55.69,55.7,1013100.0,44.8324,44.8806,44.7601,44.7681,1013100.0
2009-09-02 14:00:00,55.71,55.79,55.64,55.77,1091900.0,44.7761,44.8404,44.7199,44.8244,1091900.0
2009-09-02 14:30:00,55.77,55.87,55.73,55.74,2275300.0,44.8244,44.9047,44.7922,44.8002,2275300.0
2009-09-02 15:00:00,55.74,55.93,55.67,55.8,2606900.0,44.8002,44.953,44.744,44.8485,2606900.0
2009-09-02 15:30:00,55.8,55.93,55.58,55.63,3906000.0,44.8485,44.953,44.6717,44.7118,3906000.0
2009-09-03 09:30:00,55.92,56.03,55.53,55.73,5766700.0,44.9449,45.0333,44.6315,44.7922,5766700.0
2009-09-03 10:00:00,55.73,55.96,55.21,55.39,8672200.0,44.7922,44.9771,44.3743,44.5189,8672200.0
2009-09-03 10:30:00,55.4,55.67,55.33,55.6,2200300.0,44.527,44.744,44.4707,44.6877,2200300.0
2009-09-03 11:00:00,55.61,55.87,55.6,55.74,2881300.0,44.6958,44.9047,44.6877,44.8002,2881300.0
2009-09-03 11:30:00,55.74,55.82,55.66,55.75,959500.0,44.8002,44.8645,44.7359,44.8083,959500.0
2009-09-03 12:00:00,55.74,55.9,55.73,55.84,1318800.0,44.8002,44.9288,44.7922,44.8806,1318800.0
2009-09-03 12:30:00,55.83,55.84,55.76,55.79,543000.0,44.8726,44.8806,44.8163,44.8404,543000.0
2009-09-03 13:00:00,55.8,55.92,55.79,55.87,495600.0,44.8485,44.9449,44.8404,44.9047,495600.0
2009-09-03 13:30:00,55.87,55.93,55.79,55.82,1283200.0,44.9047,44.953,44.8404,44.8645,1283200.0
2009-09-03 14:00:00,55.83,55.91,55.71,55.77,901400.0,44.8726,44.9369,44.7761,44.8244,901400.0
2009-09-03 14:30:00,55.77,55.81,55.67,55.81,1359700.0,44.8244,44.8565,44.744,44.8565,1359700.0
2009-09-03 15:00:00,55.81,55.94,55.79,55.88,1062600.0,44.8565,44.961,44.8404,44.9128,1062600.0
2009-09-03 15:30:00,55.9,56.31,55.89,56.26,5239700.0,44.9288,45.2584,44.9208,45.2182,5239700.0
2009-09-04 09:30:00,56.19,56.42,55.87,55.93,5611700.0,45.1619,45.3468,44.9047,44.953,5611700.0
2009-09-04 10:00:00,55.93,56.26,55.92,56.2,2640800.0,44.953,45.2182,44.9449,45.17,2640800.0
2009-09-04 10:30:00,56.2,56.34,56.18,56.25,1824100.0,45.17,45.2825,45.1539,45.2102,1824100.0
2009-09-04 11:00:00,56.25,56.26,56.01,56.09,3204800.0,45.2102,45.2182,45.0173,45.0816,3204800.0
2009-09-04 11:30:00,56.09,56.4,56.05,56.4,1967400.0,45.0816,45.3307,45.0494,45.3307,1967400.0
2009-09-04 12:00:00,56.4,56.77,56.38,56.7,2292800.0,45.3307,45.6281,45.3146,45.5718,2292800.0
2009-09-04 12:30:00,56.7,56.78,56.65,56.77,1248600.0,45.5718,45.6361,45.5316,45.6281,1248600.0
2009-09-04 13:00:00,56.77,57.11,56.69,57.0,2214700.0,45.6281,45.9014,45.5638,45.813,2214700.0
2009-09-04 13:30:00,57.0,57.05,56.75,56.76,1200900.0,45.813,45.8531,45.612,45.6201,1200900.0
2009-09-04 14:00:00,56.76,56.84,56.67,56.68,683300.0,45.6201,45.6844,45.5477,45.5558,683300.0
2009-09-04 14:30:00,56.68,56.79,56.57,56.79,1279200.0,45.5558,45.6442,45.4673,45.6442,1279200.0
2009-09-04 15:00:00,56.79,56.83,56.64,56.81,974400.0,45.6442,45.6763,45.5236,45.6602,974400.0
2009-09-04 15:30:00,56.8,57.08,56.73,57.02,4963000.0,45.6522,45.8773,45.5959,45.829,4963000.0
2009-09-08 09:30:00,57.66,57.73,57.16,57.24,4841700.0,46.3434,46.3997,45.9416,46.0059,4841700.0
2009-09-08 10:00:00,57.23,57.38,57.0,57.36,3913700.0,45.9978,46.1184,45.813,46.1023,3913700.0
2009-09-08 10:30:00,57.37,57.64,57.35,57.6,4270400.0,46.1103,46.3273,46.0943,46.2952,4270400.0
2009-09-08 11:00:00,57.6,57.66,57.46,57.62,831000.0,46.2952,46.3434,46.1827,46.3113,831000.0
2009-09-08 11:30:00,57.62,57.63,57.33,57.43,1804100.0,46.3113,46.3193,46.0782,46.1586,1804100.0
2009-09-08 12:00:00,57.43,57.52,57.36,57.41,455400.0,46.1586,46.2309,46.1023,46.1425,455400.0
2009-09-08 12:30:00,57.41,57.48,57.37,57.39,316500.0,46.1425,46.1987,46.1103,46.1264,316500.0
2009-09-08 13:00:00,57.38,57.48,57.23,57.35,1911300.0,46.1184,46.1987,45.9978,46.0943,1911300.0
2009-09-08 13:30:00,57.35,57.43,57.24,57.4,957600.0,46.0943,46.1586,46.0059,46.1345,957600.0
2009-09-08 14:00:00,57.39,57.47,57.27,57.46,1386000.0,46.1264,46.1907,46.03,46.1827,1386000.0
2009-09-08 14:30:00,57.46,57.64,57.46,57.57,1786100.0,46.1827,46.3273,46.1827,46.2711,1786100.0
2009-09-08 15:00:00,57.57,57.65,57.45,57.6,1328100.0,46.2711,46.3354,46.1746,46.2952,1328100.0
2009-09-08 15:30:00,57.61,57.68,57.52,57.66,4836600.0,46.3032,46.3595,46.2309,46.3434,4836600.0
2009-09-08 16:00:00,57.65,57.72,57.64,57.72,8049200.0,46.3354,46.3916,46.3273,46.3916,8049200.0
2009-09-09 09:30:00,57.68,58.01,57.52,57.87,5050100.0,46.3595,46.6247,46.2309,46.5122,5050100.0
2009-09-09 10:00:00,57.86,58.27,57.86,58.12,2493700.0,46.5042,46.8337,46.5042,46.7131,2493700.0
2009-09-09 10:30:00,58.12,58.25,58.08,58.21,1331700.0,46.7131,46.8176,46.681,46.7855,1331700.0
2009-09-09 11:00:00,58.23,58.61,58.22,58.59,2102300.0,46.8016,47.107,46.7935,47.0909,2102300.0
2009-09-09 11:30:00,58.59,58.86,58.59,58.66,3036000.0,47.0909,47.3079,47.0909,47.1472,3036000.0
2009-09-09 12:00:00,58.67,58.78,58.62,58.76,836400.0,47.1552,47.2436,47.115,47.2275,836400.0
2009-09-09 12:30:00,58.77,58.87,58.7,58.85,1070200.0,47.2356,47.3159,47.1793,47.2999,1070200.0
2009-09-09 13:00:00,58.85,59.03,58.72,58.85,2722700.0,47.2999,47.4445,47.1954,47.2999,2722700.0
2009-09-09 13:30:00,58.85,58.94,58.8,58.83,962700.0,47.2999,47.3722,47.2597,47.2838,962700.0
2009-09-09 14:00:00,58.83,58.9,58.36,58.48,3498100.0,47.2838,47.3401,46.906,47.0025,3498100.0
2009-09-09 14:30:00,58.48,58.58,58.28,58.43,2934100.0,47.0025,47.0829,46.8417,46.9623,2934100.0
2009-09-09 15:00:00,58.44,58.68,58.4,58.59,1997700.0,46.9703,47.1632,46.9382,47.0909,1997700.0
2009-09-09 15:30:00,58.59,58.83,58.5,58.64,4535200.0,47.0909,47.2838,47.0186,47.1311,4535200.0
2009-09-10 09:30:00,58.67,58.79,58.2,58.58,5530800.0,47.1552,47.2516,46.7774,47.0829,5530800.0
2009-09-10 10:00:00,58.58,58.84,58.49,58.55,2983500.0,47.0829,47.2918,47.0105,47.0587,2983500.0
2009-09-10 10:30:00,58.55,58.9,58.54,58.88,1647500.0,47.0587,47.3401,47.0507,47.324,1647500.0
2009-09-10 11:00:00,58.89,59.09,58.82,58.92,2568400.0,47.332,47.4928,47.2758,47.3561,2568400.0
2009-09-10 11:30:00,58.92,59.07,58.87,58.93,1822000.0,47.3561,47.4767,47.3159,47.3642,1822000.0
2009-09-10 12:00:00,58.93,58.98,58.82,58.86,940700.0,47.3642,47.4044,47.2758,47.3079,940700.0
2009-09-10 12:30:00,58.86,59.06,58.86,59.02,850700.0,47.3079,47.4687,47.3079,47.4365,850700.0
2009-09-10 13:00:00,59.02,59.22,58.95,59.14,2589800.0,47.4365,47.5972,47.3802,47.533,2589800.0
2009-09-10 13:30:00,59.14,59.46,59.1,59.45,2873800.0,47.533,47.7901,47.5008,47.7821,2873800.0
2009-09-10 14:00:00,59.46,59.51,59.32,59.39,2358100.0,47.7901,47.8303,47.6776,47.7339,2358100.0
2009-09-10 14:30:00,59.39,59.46,59.26,59.32,2058000.0,47.7339,47.7901,47.6294,47.6776,2058000.0
2009-09-10 15:00:00,59.33,59.34,59.13,59.33,3417300.0,47.6857,47.6937,47.5249,47.6857,3417300.0
2009-09-10 15:30:00,59.33,59.56,59.3,59.47,4716200.0,47.6857,47.8705,47.6615,47.7982,4716200.0
2009-09-11 09:30:00,59.59,59.93,59.41,59.84,6285900.0,47.8946,48.1679,47.75,48.0956,6285900.0
2009-09-11 10:00:00,59.84,59.99,59.49,59.69,3945100.0,48.0956,48.2161,47.8143,47.975,3945100.0
2009-09-11 10:30:00,59.69,59.9,59.62,59.72,1324500.0,47.975,48.1438,47.9187,47.9991,1324500.0
2009-09-11 11:00:00,59.71,59.79,59.61,59.64,1951600.0,47.9911,48.0554,47.9107,47.9348,1951600.0
2009-09-11 11:30:00,59.65,59.68,59.42,59.61,1879300.0,47.9429,47.967,47.758,47.9107,1879300.0
2009-09-11 12:00:00,59.6,59.61,59.29,59.34,1939800.0,47.9027,47.9107,47.6535,47.6937,1939800.0
2009-09-11 12:30:00,59.34,59.37,59.1,59.34,1718200.0,47.6937,47.7178,47.5008,47.6937,1718200.0
2009-09-11 13:00:00,59.34,59.43,59.27,59.35,986600.0,47.6937,47.766,47.6374,47.7017,986600.0
2009-09-11 13:30:00,59.34,59.44,59.19,59.21,872600.0,47.6937,47.7741,47.5731,47.5892,872600.0
2009-09-11 14:00:00,59.21,59.41,59.21,59.35,1134400.0,47.5892,47.75,47.5892,47.7017,1134400.0
2009-09-11 14:30:00,59.37,59.47,59.33,59.35,1271500.0,47.7178,47.7982,47.6857,47.7017,1271500.0
2009-09-11 15:00:00,59.35,59.54,59.32,59.51,1426900.0,47.7017,47.8544,47.6776,47.8303,1426900.0
2009-09-11 15:30:00,59.52,59.59,59.39,59.4,2671600.0,47.8384,47.8946,47.7339,47.7419,2671600.0
2009-09-14 09:30:00,58.97,59.39,58.87,59.33,6733600.0,47.3963,47.7339,47.3159,47.6857,6733600.0
2009-09-14 10:00:00,59.35,59.41,59.05,59.29,2411700.0,47.7017,47.75,47.4606,47.6535,2411700.0
2009-09-14 10:30:00,59.28,59.59,59.26,59.51,3110600.0,47.6455,47.8946,47.6294,47.8303,3110600.0
2009-09-14 11:00:00,59.52,59.79,59.47,59.7,4176300.0,47.8384,48.0554,47.7982,47.983,4176300.0
2009-09-14 11:30:00,59.7,59.76,59.53,59.56,740600.0,47.983,48.0313,47.8464,47.8705,740600.0
2009-09-14 12:00:00,59.56,59.63,59.53,59.6,369500.0,47.8705,47.9268,47.8464,47.9027,369500.0
2009-09-14 12:30:00,59.59,59.69,59.55,59.68,647200.0,47.8946,47.975,47.8625,47.967,647200.0
2009-09-14 13:00:00,59.68,59.68,59.57,59.64,685400.0,47.967,47.967,47.8786,47.9348,685400.0
2009-09-14 13:30:00,59.64,59.82,59.62,59.75,2312500.0,47.9348,48.0795,47.9187,48.0232,2312500.0
2009-09-14 14:00:00,59.75,59.95,59.69,59.94,1148900.0,48.0232,48.184,47.975,48.1759,1148900.0
2009-09-14 14:30:00,59.94,60.03,59.89,59.98,2970000.0,48.1759,48.2483,48.1358,48.2081,2970000.0
2009-09-14 15:00:00,59.98,60.0,59.84,59.89,2338000.0,48.2081,48.2242,48.0956,48.1358,2338000.0
2009-09-14 15:30:00,59.9,60.11,59.87,60.04,6511000.0,48.1438,48.3126,48.1197,48.2563,6511000.0
2009-09-15 09:30:00,60.02,60.32,59.91,60.07,8007600.0,48.2402,48.4814,48.1518,48.2804,8007600.0
2009-09-15 10:00:00,60.07,60.14,59.77,60.14,7854200.0,48.2804,48.3367,48.0393,48.3367,7854200.0
2009-09-15 10:30:00,60.14,60.24,60.08,60.22,1784600.0,48.3367,48.4171,48.2885,48.401,1784600.0
2009-09-15 11:00:00,60.22,60.23,60.02,60.06,1692100.0,48.401,48.409,48.2402,48.2724,1692100.0
2009-09-15 11:30:00,60.06,60.3,60.05,60.24,852900.0,48.2724,48.4653,48.2644,48.4171,852900.0
2009-09-15 12:00:00,60.23,60.33,60.21,60.27,1171800.0,48.409,48.4894,48.3929,48.4412,1171800.0
2009-09-15 12:30:00,60.27,60.4,60.22,60.39,599900.0,48.4412,48.5457,48.401,48.5376,599900.0
2009-09-15 13:00:00,60.4,60.64,60.36,60.57,2513900.0,48.5457,48.7386,48.5135,48.6823,2513900.0
2009-09-15 13:30:00,60.56,60.66,60.52,60.64,1269900.0,48.6743,48.7546,48.6421,48.7386,1269900.0
2009-09-15 14:00:00,60.64,60.68,60.53,60.68,1153600.0,48.7386,48.7707,48.6501,48.7707,1153600.0
2009-09-15 14:30:00,60.68,60.69,60.4,60.51,1970000.0,48.7707,48.7787,48.5457,48.6341,1970000.0
2009-09-15 15:00:00,60.51,60.72,60.47,60.66,3077400.0,48.6341,48.8029,48.6019,48.7546,3077400.0
2009-09-15 15:30:00,60.65,60.66,60.42,60.56,4917100.0,48.7466,48.7546,48.5617,48.6743,4917100.0
2009-09-15 16:00:00,60.56,60.57,60.4,60.42,807300.0,48.6743,48.6823,48.5457,48.5617,807300.0
2009-09-16 09:30:00,60.81,60.99,60.62,60.82,4479900.0,48.8752,49.0199,48.7225,48.8832,4479900.0
2009-09-16 10:00:00,60.83,61.03,60.79,60.88,2487800.0,48.8913,49.052,48.8591,48.9315,2487800.0
2009-09-16 10:30:00,60.89,61.16,60.89,61.09,2333000.0,48.9395,49.1565,48.9395,49.1002,2333000.0
2009-09-16 11:00:00,61.09,61.21,61.04,61.09,1690900.0,49.1002,49.1967,49.06,49.1002,1690900.0
2009-09-16 11:30:00,61.09,61.43,61.08,61.41,2455200.0,49.1002,49.3735,49.0922,49.3574,2455200.0
2009-09-16 12:00:00,61.41,61.61,61.4,61.51,2570400.0,49.3574,49.5182,49.3494,49.4378,2570400.0
2009-09-16 12:30:00,61.51,61.58,61.41,61.43,1270700.0,49.4378,49.4941,49.3574,49.3735,1270700.0
2009-09-16 13:00:00,61.43,61.74,61.42,61.71,1272800.0,49.3735,49.6227,49.3655,49.5986,1272800.0
2009-09-16 13:30:00,61.71,61.73,61.56,61.61,1765000.0,49.5986,49.6146,49.478,49.5182,1765000.0
2009-09-16 14:00:00,61.61,61.77,61.61,61.68,1368600.0,49.5182,49.6468,49.5182,49.5744,1368600.0
2009-09-16 14:30:00,61.68,61.73,61.6,61.6,2073500.0,49.5744,49.6146,49.5101,49.5101,2073500.0
2009-09-16 15:00:00,61.6,61.68,61.1,61.66,2561800.0,49.5101,49.5744,49.1083,49.5584,2561800.0
2009-09-16 15:30:00,61.66,61.8,61.61,61.8,5328700.0,49.5584,49.6709,49.5182,49.6709,5328700.0
2009-09-17 09:30:00,61.74,62.2,61.69,62.18,5337900.0,49.6227,49.9924,49.5825,49.9763,5337900.0
2009-09-17 10:00:00,62.19,62.34,61.88,61.94,8184900.0,49.9843,50.1049,49.7352,49.7834,8184900.0
2009-09-17 10:30:00,61.94,62.2,61.94,62.16,2450800.0,49.7834,49.9924,49.7834,49.9602,2450800.0
2009-09-17 11:00:00,62.15,62.25,62.07,62.21,1952500.0,49.9522,50.0326,49.8879,50.0004,1952500.0
2009-09-17 11:30:00,62.22,62.22,61.92,62.02,3129300.0,50.0085,50.0085,49.7673,49.8477,3129300.0
2009-09-17 12:00:00,62.01,62.03,61.61,61.79,3802100.0,49.8397,49.8557,49.5182,49.6629,3802100.0
2009-09-17 12:30:00,61.79,61.8,61.43,61.46,3735900.0,49.6629,49.6709,49.3735,49.3976,3735900.0
2009-09-17 13:00:00,61.45,61.6,61.35,61.46,2326600.0,49.3896,49.5101,49.3092,49.3976,2326600.0
2009-09-17 13:30:00,61.45,61.68,61.39,61.64,2263800.0,49.3896,49.5744,49.3414,49.5423,2263800.0
2009-09-17 14:00:00,61.64,61.67,61.53,61.63,1875200.0,49.5423,49.5664,49.4539,49.5343,1875200.0
2009-09-17 14:30:00,61.63,61.84,61.62,61.77,2488800.0,49.5343,49.703,49.5262,49.6468,2488800.0
2009-09-17 15:00:00,61.77,61.81,61.63,61.75,2800800.0,49.6468,49.6789,49.5343,49.6307,2800800.0
2009-09-17 15:30:00,61.74,61.76,61.48,61.69,4340200.0,49.6227,49.6387,49.4137,49.5825,4340200.0
2009-09-18 09:30:00,62.1,62.1,61.49,61.53,5666300.0,49.912,49.912,49.4217,49.4539,5666300.0
2009-09-18 10:00:00,61.52,61.53,61.26,61.42,4313000.0,49.4458,49.4539,49.2369,49.3655,4313000.0
2009-09-18 10:30:00,61.42,61.64,61.39,61.56,2473300.0,49.3655,49.5423,49.3414,49.478,2473300.0
2009-09-18 11:00:00,61.55,61.63,61.47,61.53,2055800.0,49.47,49.5343,49.4057,49.4539,2055800.0
2009-09-18 11:30:00,61.52,61.62,61.42,61.5,3181100.0,49.4458,49.5262,49.3655,49.4298,3181100.0
2009-09-18 12:00:00,61.5,61.69,61.39,61.65,1860500.0,49.4298,49.5825,49.3414,49.5503,1860500.0
2009-09-18 12:30:00,61.65,61.86,61.64,61.85,2129900.0,49.5503,49.7191,49.5423,49.7111,2129900.0
2009-09-18 13:00:00,61.85,61.9,61.79,61.87,1648900.0,49.7111,49.7513,49.6629,49.7272,1648900.0
2009-09-18 13:30:00,61.87,61.97,61.83,61.9,863100.0,49.7272,49.8075,49.695,49.7513,863100.0
2009-09-18 14:00:00,61.9,61.99,61.89,61.93,967200.0,49.7513,49.8236,49.7432,49.7754,967200.0
2009-09-18 14:30:00,61.92,62.01,61.85,61.93,1026200.0,49.7673,49.8397,49.7111,49.7754,1026200.0
2009-09-18 15:00:00,61.93,62.07,61.93,62.01,2110900.0,49.7754,49.8879,49.7754,49.8397,2110900.0
2009-09-18 15:30:00,62.01,62.02,61.82,61.88,4618800.0,49.8397,49.8477,49.687,49.7352,4618800.0
2009-09-21 09:30:00,61.33,61.72,61.24,61.32,7249200.0,49.2931,49.6066,49.2208,49.2851,7249200.0
2009-09-21 10:00:00,61.32,61.51,61.09,61.45,4680200.0,49.2851,49.4378,49.1002,49.3896,4680200.0
2009-09-21 10:30:00,61.45,61.53,61.3,61.5,2365400.0,49.3896,49.4539,49.269,49.4298,2365400.0
2009-09-21 11:00:00,61.49,61.77,61.43,61.69,1845200.0,49.4217,49.6468,49.3735,49.5825,1845200.0
2009-09-21 11:30:00,61.69,61.86,61.68,61.73,1673700.0,49.5825,49.7191,49.5744,49.6146,1673700.0
2009-09-21 12:00:00,61.72,61.76,61.62,61.66,972000.0,49.6066,49.6387,49.5262,49.5584,972000.0
2009-09-21 12:30:00,61.66,61.74,61.56,61.58,1026300.0,49.5584,49.6227,49.478,49.4941,1026300.0
2009-09-21 13:00:00,61.58,61.61,61.48,61.61,1091500.0,49.4941,49.5182,49.4137,49.5182,1091500.0
2009-09-21 13:30:00,61.61,61.71,61.58,61.7,1077300.0,49.5182,49.5986,49.4941,49.5905,1077300.0
2009-09-21 14:00:00,61.69,61.75,61.57,61.62,1189700.0,49.5825,49.6307,49.486,49.5262,1189700.0
2009-09-21 14:30:00,61.62,61.81,61.62,61.74,1435700.0,49.5262,49.6789,49.5262,49.6227,1435700.0
2009-09-21 15:00:00,61.74,61.96,61.7,61.76,2559700.0,49.6227,49.7995,49.5905,49.6387,2559700.0
2009-09-21 15:30:00,61.76,61.78,61.59,61.73,3497000.0,49.6387,49.6548,49.5021,49.6146,3497000.0
2009-09-22 09:30:00,62.03,62.09,61.72,61.73,7512500.0,49.9726,50.0209,49.7228,49.7309,7512500.0
2009-09-22 10:00:00,61.73,61.92,61.59,61.75,3956800.0,49.7309,49.884,49.6181,49.747,3956800.0
2009-09-22 10:30:00,61.76,61.85,61.6,61.74,3431200.0,49.7551,49.8276,49.6262,49.739,3431200.0
2009-09-22 11:00:00,61.74,61.94,61.74,61.85,1628600.0,49.739,49.9001,49.739,49.8276,1628600.0
2009-09-22 11:30:00,61.85,61.95,61.79,61.95,859100.0,49.8276,49.9081,49.7792,49.9081,859100.0
2009-09-22 12:00:00,61.95,62.21,61.95,62.12,1983000.0,49.9081,50.1176,49.9081,50.0451,1983000.0
2009-09-22 12:30:00,62.12,62.2,61.9,62.06,1161500.0,50.0451,50.1095,49.8679,49.9967,1161500.0
2009-09-22 13:00:00,62.07,62.21,61.96,61.99,2174500.0,50.0048,50.1176,49.9162,49.9404,2174500.0
2009-09-22 13:30:00,61.99,62.1,61.9,62.04,1532000.0,49.9404,50.029,49.8679,49.9806,1532000.0
2009-09-22 14:00:00,62.05,62.13,62.02,62.09,1062900.0,49.9887,50.0531,49.9645,50.0209,1062900.0
2009-09-22 14:30:00,62.1,62.24,62.04,62.23,1554600.0,50.029,50.1418,49.9806,50.1337,1554600.0
2009-09-22 15:00:00,62.23,62.24,62.04,62.18,1864200.0,50.1337,50.1418,49.9806,50.0934,1864200.0
2009-09-22 15:30:00,62.18,62.24,61.99,62.04,3401100.0,50.0934,50.1418,49.9404,49.9806,3401100.0
2009-09-22 16:00:00,62.03,62.09,61.96,62.08,953400.0,49.9726,50.0209,49.9162,50.0129,953400.0
2009-09-23 09:30:00,62.14,62.18,61.77,61.81,4129700.0,50.0612,50.0934,49.7631,49.7953,4129700.0
2009-09-23 10:00:00,61.8,62.02,61.74,61.98,3125500.0,49.7873,49.9645,49.739,49.9323,3125500.0
2009-09-23 10:30:00,61.98,62.01,61.67,61.82,3120500.0,49.9323,49.9565,49.6826,49.8034,3120500.0
2009-09-23 11:00:00,61.82,61.87,61.68,61.86,1095200.0,49.8034,49.8437,49.6906,49.8356,1095200.0
2009-09-23 11:30:00,61.86,61.97,61.79,61.96,1776200.0,49.8356,49.9242,49.7792,49.9162,1776200.0
2009-09-23 12:00:00,61.95,62.05,61.94,62.0,1272700.0,49.9081,49.9887,49.9001,49.9484,1272700.0
2009-09-23 12:30:00,62.0,62.07,61.94,62.06,931100.0,49.9484,50.0048,49.9001,49.9967,931100.0
2009-09-23 13:00:00,62.06,62.15,61.99,62.05,1437800.0,49.9967,50.0693,49.9404,49.9887,1437800.0
2009-09-23 13:30:00,62.04,62.14,62.02,62.11,1417800.0,49.9806,50.0612,49.9645,50.037,1417800.0
2009-09-23 14:00:00,62.11,62.32,61.99,62.28,4092000.0,50.037,50.2062,49.9404,50.174,4092000.0
2009-09-23 14:30:00,62.28,62.61,62.1,62.13,7834700.0,50.174,50.4398,50.029,50.0531,7834700.0
2009-09-23 15:00:00,62.14,62.33,61.77,61.83,7106700.0,50.0612,50.2143,49.7631,49.8115,7106700.0
2009-09-23 15:30:00,61.82,61.82,61.31,61.41,10046700.0,49.8034,49.8034,49.3925,49.4731,10046700.0
2009-09-24 09:30:00,61.53,61.76,61.25,61.4,5468200.0,49.5698,49.7551,49.3442,49.465,5468200.0
2009-09-24 10:00:00,61.41,61.41,60.2,60.33,10577500.0,49.4731,49.4731,48.4983,48.603,10577500.0
2009-09-24 10:30:00,60.33,60.39,59.99,60.29,5563000.0,48.603,48.6514,48.3291,48.5708,5563000.0
2009-09-24 11:00:00,60.29,60.52,60.24,60.34,3995100.0,48.5708,48.7561,48.5305,48.6111,3995100.0
2009-09-24 11:30:00,60.34,60.43,60.07,60.17,2442500.0,48.6111,48.6836,48.3936,48.4741,2442500.0
2009-09-24 12:00:00,60.19,60.31,60.07,60.1,1122100.0,48.4902,48.5869,48.3936,48.4177,1122100.0
2009-09-24 12:30:00,60.11,60.17,59.92,59.95,1634300.0,48.4258,48.4741,48.2727,48.2969,1634300.0
2009-09-24 13:00:00,59.95,60.23,59.95,60.15,2085900.0,48.2969,48.5225,48.2969,48.458,2085900.0
2009-09-24 13:30:00,60.15,60.17,59.86,59.97,2254400.0,48.458,48.4741,48.2244,48.313,2254400.0
2009-09-24 14:00:00,59.96,60.01,59.76,59.9,3126400.0,48.3049,48.3452,48.1438,48.2566,3126400.0
2009-09-24 14:30:00,59.89,60.22,59.89,60.2,4178600.0,48.2486,48.5144,48.2486,48.4983,4178600.0
2009-09-24 15:00:00,60.21,60.42,60.13,60.25,5335500.0,48.5064,48.6755,48.4419,48.5386,5335500.0
2009-09-24 15:30:00,60.25,60.34,60.1,60.2,6665800.0,48.5386,48.6111,48.4177,48.4983,6665800.0
2009-09-25 09:30:00,59.91,60.25,59.83,60.02,5862800.0,48.2647,48.5386,48.2002,48.3533,5862800.0
2009-09-25 10:00:00,60.01,60.34,59.8,60.1,5656500.0,48.3452,48.6111,48.176,48.4177,5656500.0
2009-09-25 10:30:00,60.09,60.19,59.8,59.95,4090500.0,48.4097,48.4902,48.176,48.2969,4090500.0
2009-09-25 11:00:00,59.96,60.08,59.79,59.88,3994700.0,48.3049,48.4016,48.168,48.2405,3994700.0
2009-09-25 11:30:00,59.88,59.99,59.77,59.84,1453400.0,48.2405,48.3291,48.1519,48.2083,1453400.0
2009-09-25 12:00:00,59.83,59.86,59.51,59.71,3808800.0,48.2002,48.2244,47.9424,48.1035,3808800.0
2009-09-25 12:30:00,59.71,59.75,59.6,59.66,2189300.0,48.1035,48.1358,48.0149,48.0633,2189300.0
2009-09-25 13:00:00,59.66,59.72,59.55,59.69,2244600.0,48.0633,48.1116,47.9746,48.0874,2244600.0
2009-09-25 13:30:00,59.69,59.93,59.65,59.92,1782700.0,48.0874,48.2808,48.0552,48.2727,1782700.0
2009-09-25 14:00:00,59.91,60.01,59.77,59.77,2307800.0,48.2647,48.3452,48.1519,48.1519,2307800.0
2009-09-25 14:30:00,59.77,60.0,59.73,59.95,2069500.0,48.1519,48.3372,48.1197,48.2969,2069500.0
2009-09-25 15:00:00,59.95,59.99,59.83,59.9,1964700.0,48.2969,48.3291,48.2002,48.2566,1964700.0
2009-09-25 15:30:00,59.9,59.91,59.66,59.83,5966000.0,48.2566,48.2647,48.0633,48.2002,5966000.0
2009-09-28 09:30:00,60.22,60.92,60.04,60.8,6438800.0,48.5144,49.0783,48.3694,48.9817,6438800.0
2009-09-28 10:00:00,60.8,61.15,60.8,61.14,4843400.0,48.9817,49.2636,48.9817,49.2556,4843400.0
2009-09-28 10:30:00,61.13,61.33,61.09,61.17,2314600.0,49.2475,49.4086,49.2153,49.2797,2314600.0
2009-09-28 11:00:00,61.18,61.3,61.14,61.25,1497400.0,49.2878,49.3845,49.2556,49.3442,1497400.0
2009-09-28 11:30:00,61.24,61.39,61.22,61.33,1467500.0,49.3361,49.457,49.32,49.4086,1467500.0
2009-09-28 12:00:00,61.32,61.45,61.31,61.43,1303200.0,49.4006,49.5053,49.3925,49.4892,1303200.0
2009-09-28 12:30:00,61.43,61.51,61.37,61.39,2473000.0,49.4892,49.5537,49.4409,49.457,2473000.0
2009-09-28 13:00:00,61.4,61.53,61.38,61.48,1633700.0,49.465,49.5698,49.4489,49.5295,1633700.0
2009-09-28 13:30:00,61.49,61.58,61.36,61.38,2038400.0,49.5375,49.6101,49.4328,49.4489,2038400.0
2009-09-28 14:00:00,61.38,61.47,61.32,61.43,1982600.0,49.4489,49.5214,49.4006,49.4892,1982600.0
2009-09-28 14:30:00,61.43,61.45,61.33,61.33,2619800.0,49.4892,49.5053,49.4086,49.4086,2619800.0
2009-09-28 15:00:00,61.34,61.39,61.25,61.34,2104600.0,49.4167,49.457,49.3442,49.4167,2104600.0
2009-09-28 15:30:00,61.33,61.38,61.11,61.3,6315900.0,49.4086,49.4489,49.2314,49.3845,6315900.0
2009-09-29 09:30:00,61.31,61.78,61.13,61.7,5484000.0,49.3925,49.7712,49.2475,49.7067,5484000.0
2009-09-29 10:00:00,61.69,61.7,61.05,61.33,7777800.0,49.6987,49.7067,49.1831,49.4086,7777800.0
2009-09-29 10:30:00,61.33,61.52,61.1,61.13,2611400.0,49.4086,49.5617,49.2234,49.2475,2611400.0
2009-09-29 11:00:00,61.12,61.22,61.02,61.21,1305900.0,49.2395,49.32,49.1589,49.312,1305900.0
2009-09-29 11:30:00,61.21,61.25,60.92,60.96,1178200.0,49.312,49.3442,49.0783,49.1106,1178200.0
2009-09-29 12:00:00,60.97,61.16,60.97,61.03,1328900.0,49.1186,49.2717,49.1186,49.167,1328900.0
2009-09-29 12:30:00,61.03,61.34,61.03,61.31,1879300.0,49.167,49.4167,49.167,49.3925,1879300.0
2009-09-29 13:00:00,61.3,61.41,61.28,61.37,1108700.0,49.3845,49.4731,49.3684,49.4409,1108700.0
2009-09-29 13:30:00,61.38,61.44,61.29,61.42,1346500.0,49.4489,49.4973,49.3764,49.4812,1346500.0
2009-09-29 14:00:00,61.43,61.44,61.26,61.36,1074700.0,49.4892,49.4973,49.3523,49.4328,1074700.0
2009-09-29 14:30:00,61.37,61.39,61.26,61.3,1701600.0,49.4409,49.457,49.3523,49.3845,1701600.0
2009-09-29 15:00:00,61.29,61.36,61.21,61.24,1812800.0,49.3764,49.4328,49.312,49.3361,1812800.0
2009-09-29 15:30:00,61.24,61.27,61.02,61.03,4429500.0,49.3361,49.3603,49.1589,49.167,4429500.0
2009-09-29 16:00:00,61.02,61.25,60.86,60.88,925200.0,49.1589,49.3442,49.03,49.0461,925200.0
2009-09-30 09:30:00,61.13,61.2,59.56,59.75,11417300.0,49.2475,49.3039,47.9827,48.1358,11417300.0
2009-09-30 10:00:00,59.75,59.89,59.64,59.86,6849900.0,48.1358,48.2486,48.0472,48.2244,6849900.0
2009-09-30 10:30:00,59.86,59.99,59.81,59.9,3728900.0,48.2244,48.3291,48.1841,48.2566,3728900.0
2009-09-30 11:00:00,59.89,60.15,59.88,60.07,3315500.0,48.2486,48.458,48.2405,48.3936,3315500.0
2009-09-30 11:30:00,60.06,60.25,60.05,60.17,4657900.0,48.3855,48.5386,48.3775,48.4741,4657900.0
2009-09-30 12:00:00,60.18,60.45,60.13,60.41,3451300.0,48.4822,48.6997,48.4419,48.6675,3451300.0
2009-09-30 12:30:00,60.4,60.88,60.4,60.82,4723500.0,48.6594,49.0461,48.6594,48.9978,4723500.0
2009-09-30 13:00:00,60.82,61.24,60.81,60.99,5510500.0,48.9978,49.3361,48.9897,49.1347,5510500.0
2009-09-30 13:30:00,60.99,61.01,60.76,60.86,2113700.0,49.1347,49.1508,48.9494,49.03,2113700.0
2009-09-30 14:00:00,60.87,60.98,60.75,60.92,1435600.0,49.0381,49.1267,48.9414,49.0783,1435600.0
2009-09-30 14:30:00,60.92,61.03,60.6,60.61,2602500.0,49.0783,49.167,48.8205,48.8286,2602500.0
2009-09-30 15:00:00,60.61,60.61,60.2,60.33,6929800.0,48.8286,48.8286,48.4983,48.603,6929800.0
2009-09-30 15:30:00,60.34,60.59,60.27,60.31,9717600.0,48.6111,48.8125,48.5547,48.5869,9717600.0
2009-10-01 09:30:00,60.12,60.18,59.65,59.83,7021700.0,48.4338,48.4822,48.0552,48.2002,7021700.0
2009-10-01 10:00:00,59.79,59.92,59.15,59.37,12200900.0,48.168,48.2727,47.6524,47.8296,12200900.0
2009-10-01 10:30:00,59.37,59.65,59.33,59.5,3604500.0,47.8296,48.0552,47.7974,47.9344,3604500.0
2009-10-01 11:00:00,59.49,59.5,58.91,58.94,5244100.0,47.9263,47.9344,47.459,47.4832,5244100.0
2009-10-01 11:30:00,58.95,59.03,58.87,59.02,2121900.0,47.4913,47.5557,47.4268,47.5477,2121900.0
2009-10-01 12:00:00,59.02,59.17,58.84,59.09,2060300.0,47.5477,47.6685,47.4027,47.6041,2060300.0
2009-10-01 12:30:00,59.09,59.14,58.95,58.98,1275200.0,47.6041,47.6443,47.4913,47.5154,1275200.0
2009-10-01 13:00:00,58.98,59.02,58.6,58.67,3129700.0,47.5154,47.5477,47.2093,47.2657,3129700.0
2009-10-01 13:30:00,58.68,58.85,58.6,58.79,2563700.0,47.2738,47.4107,47.2093,47.3624,2563700.0
2009-10-01 14:00:00,58.79,58.98,58.71,58.93,1624200.0,47.3624,47.5154,47.2979,47.4752,1624200.0
2009-10-01 14:30:00,58.94,58.97,58.77,58.79,2429800.0,47.4832,47.5074,47.3463,47.3624,2429800.0
2009-10-01 15:00:00,58.8,58.81,58.58,58.6,3543800.0,47.3704,47.3785,47.1932,47.2093,3543800.0
2009-10-01 15:30:00,58.6,58.77,58.36,58.38,7524200.0,47.2093,47.3463,47.016,47.0321,7524200.0
2009-10-02 09:30:00,57.77,58.03,57.59,57.73,11858700.0,46.5406,46.7501,46.3956,46.5084,11858700.0
2009-10-02 10:00:00,57.73,58.2,57.53,58.17,10060700.0,46.5084,46.8871,46.3473,46.8629,10060700.0
2009-10-02 10:30:00,58.18,58.4,57.86,57.94,5281600.0,46.8709,47.0482,46.6131,46.6776,5281600.0
2009-10-02 11:00:00,57.94,58.12,57.91,57.98,2102800.0,46.6776,46.8226,46.6534,46.7098,2102800.0
2009-10-02 11:30:00,57.98,58.23,57.81,57.88,2516700.0,46.7098,46.9112,46.5729,46.6293,2516700.0
2009-10-02 12:00:00,57.88,58.24,57.88,58.23,2254000.0,46.6293,46.9193,46.6293,46.9112,2254000.0
2009-10-02 12:30:00,58.23,58.35,58.05,58.32,3792800.0,46.9112,47.0079,46.7662,46.9837,3792800.0
2009-10-02 13:00:00,58.32,58.52,58.3,58.44,3519900.0,46.9837,47.1449,46.9676,47.0804,3519900.0
2009-10-02 13:30:00,58.43,58.51,58.26,58.36,3236900.0,47.0724,47.1368,46.9354,47.016,3236900.0
2009-10-02 14:00:00,58.37,58.47,58.25,58.39,1341700.0,47.024,47.1046,46.9273,47.0401,1341700.0
2009-10-02 14:30:00,58.39,58.52,58.33,58.35,4633900.0,47.0401,47.1449,46.9918,47.0079,4633900.0
2009-10-02 15:00:00,58.35,58.35,58.14,58.14,3316400.0,47.0079,47.0079,46.8387,46.8387,3316400.0
2009-10-02 15:30:00,58.15,58.32,57.96,58.03,5468700.0,46.8468,46.9837,46.6937,46.7501,5468700.0
2009-10-05 09:30:00,58.31,58.85,58.08,58.69,7870000.0,46.9757,47.4107,46.7904,47.2818,7870000.0
2009-10-05 10:00:00,58.69,58.96,58.23,58.6,6814300.0,47.2818,47.4993,46.9112,47.2093,6814300.0
2009-10-05 10:30:00,58.61,59.0,58.5,58.97,2851800.0,47.2174,47.5316,47.1287,47.5074,2851800.0
2009-10-05 11:00:00,58.96,59.03,58.66,58.7,3328000.0,47.4993,47.5557,47.2576,47.2899,3328000.0
2009-10-05 11:30:00,58.69,58.83,58.4,58.71,3533700.0,47.2818,47.3946,47.0482,47.2979,3533700.0
2009-10-05 12:00:00,58.73,58.84,58.65,58.72,510400.0,47.314,47.4027,47.2496,47.306,510400.0
2009-10-05 12:30:00,58.73,58.91,58.69,58.79,1450200.0,47.314,47.459,47.2818,47.3624,1450200.0
2009-10-05 13:00:00,58.78,58.89,58.76,58.81,628700.0,47.3543,47.4429,47.3382,47.3785,628700.0
2009-10-05 13:30:00,58.82,58.83,58.69,58.81,734200.0,47.3865,47.3946,47.2818,47.3785,734200.0
2009-10-05 14:00:00,58.82,58.86,58.65,58.79,1684300.0,47.3865,47.4188,47.2496,47.3624,1684300.0
2009-10-05 14:30:00,58.8,59.29,58.78,59.14,2369400.0,47.3704,47.7652,47.3543,47.6443,2369400.0
2009-10-05 15:00:00,59.14,59.23,59.03,59.16,3397500.0,47.6443,47.7168,47.5557,47.6605,3397500.0
2009-10-05 15:30:00,59.16,59.18,58.98,59.09,6104400.0,47.6605,47.6766,47.5154,47.6041,6104400.0
2009-10-06 09:30:00,59.52,60.14,59.36,60.04,9839700.0,47.9505,48.45,47.8216,48.3694,9839700.0
2009-10-06 10:00:00,60.04,60.25,60.0,60.0,5229100.0,48.3694,48.5386,48.3372,48.3372,5229100.0
2009-10-06 10:30:00,60.01,60.32,59.8,60.31,4824100.0,48.3452,48.595,48.176,48.5869,4824100.0
2009-10-06 11:00:00,60.3,60.44,60.23,60.32,3782300.0,48.5789,48.6916,48.5225,48.595,3782300.0
2009-10-06 11:30:00,60.32,60.38,60.15,60.2,1767000.0,48.595,48.6433,48.458,48.4983,1767000.0
2009-10-06 12:00:00,60.2,60.36,60.19,60.28,981300.0,48.4983,48.6272,48.4902,48.5627,981300.0
2009-10-06 12:30:00,60.3,60.42,60.13,60.14,1640400.0,48.5789,48.6755,48.4419,48.45,1640400.0
2009-10-06 13:00:00,60.15,60.2,59.96,60.15,1771600.0,48.458,48.4983,48.3049,48.458,1771600.0
2009-10-06 13:30:00,60.14,60.17,59.78,59.88,2614300.0,48.45,48.4741,48.1599,48.2405,2614300.0
2009-10-06 14:00:00,59.87,59.88,59.45,59.53,4350100.0,48.2324,48.2405,47.8941,47.9585,4350100.0
2009-10-06 14:30:00,59.53,59.83,59.47,59.81,3558200.0,47.9585,48.2002,47.9102,48.1841,3558200.0
2009-10-06 15:00:00,59.81,60.17,59.77,60.08,3108100.0,48.1841,48.4741,48.1519,48.4016,3108100.0
2009-10-06 15:30:00,60.09,60.18,59.79,60.12,5545200.0,48.4097,48.4822,48.168,48.4338,5545200.0
2009-10-06 16:00:00,60.12,60.22,60.07,60.09,909400.0,48.4338,48.5144,48.3936,48.4097,909400.0
2009-10-07 09:30:00,59.98,60.34,59.85,60.12,6377500.0,48.3211,48.6111,48.2163,48.4338,6377500.0
2009-10-07 10:00:00,60.13,60.41,59.99,60.22,3995300.0,48.4419,48.6675,48.3291,48.5144,3995300.0
2009-10-07 10:30:00,60.21,60.22,59.99,60.13,4321800.0,48.5064,48.5144,48.3291,48.4419,4321800.0
2009-10-07 11:00:00,60.13,60.36,60.09,60.11,2527900.0,48.4419,48.6272,48.4097,48.4258,2527900.0
2009-10-07 11:30:00,60.11,60.13,59.94,59.97,1842200.0,48.4258,48.4419,48.2888,48.313,1842200.0
2009-10-07 12:00:00,59.97,60.15,59.96,60.11,1243500.0,48.313,48.458,48.3049,48.4258,1243500.0
2009-10-07 12:30:00,60.12,60.2,59.99,60.18,1030000.0,48.4338,48.4983,48.3291,48.4822,1030000.0
2009-10-07 13:00:00,60.19,60.2,60.02,60.12,1147100.0,48.4902,48.4983,48.3533,48.4338,1147100.0
2009-10-07 13:30:00,60.13,60.17,59.99,60.08,1009100.0,48.4419,48.4741,48.3291,48.4016,1009100.0
2009-10-07 14:00:00,60.06,60.09,59.91,59.97,1143400.0,48.3855,48.4097,48.2647,48.313,1143400.0
2009-10-07 14:30:00,59.98,60.09,59.87,60.05,2184900.0,48.3211,48.4097,48.2324,48.3775,2184900.0
2009-10-07 15:00:00,60.05,60.1,59.94,60.08,2493000.0,48.3775,48.4177,48.2888,48.4016,2493000.0
2009-10-07 15:30:00,60.08,60.24,60.05,60.2,3516200.0,48.4016,48.5305,48.3775,48.4983,3516200.0
2009-10-08 09:30:00,60.73,60.82,60.5,60.58,5736200.0,48.9253,48.9978,48.74,48.8044,5736200.0
2009-10-08 10:00:00,60.57,60.77,60.37,60.76,5073200.0,48.7964,48.9575,48.6353,48.9494,5073200.0
2009-10-08 10:30:00,60.76,60.9,60.7,60.82,2354800.0,48.9494,49.0622,48.9011,48.9978,2354800.0
2009-10-08 11:00:00,60.81,61.17,60.74,61.1,2769400.0,48.9897,49.2797,48.9333,49.2234,2769400.0
2009-10-08 11:30:00,61.11,61.23,61.08,61.17,2231400.0,49.2314,49.3281,49.2072,49.2797,2231400.0
2009-10-08 12:00:00,61.18,61.31,61.1,61.24,1309000.0,49.2878,49.3925,49.2234,49.3361,1309000.0
2009-10-08 12:30:00,61.24,61.3,61.19,61.23,1720100.0,49.3361,49.3845,49.2959,49.3281,1720100.0
2009-10-08 13:00:00,61.22,61.23,61.0,61.01,1940200.0,49.32,49.3281,49.1428,49.1508,1940200.0
2009-10-08 13:30:00,61.02,61.04,60.82,60.96,2962100.0,49.1589,49.175,48.9978,49.1106,2962100.0
2009-10-08 14:00:00,60.96,60.97,60.78,60.9,2534700.0,49.1106,49.1186,48.9656,49.0622,2534700.0
2009-10-08 14:30:00,60.91,61.1,60.89,61.06,2162800.0,49.0703,49.2234,49.0542,49.1911,2162800.0
2009-10-08 15:00:00,61.06,61.23,61.04,61.09,2735000.0,49.1911,49.3281,49.175,49.2153,2735000.0
2009-10-08 15:30:00,61.08,61.08,60.7,60.72,7945300.0,49.2072,49.2072,48.9011,48.9172,7945300.0
2009-10-09 09:30:00,60.82,61.13,60.67,61.13,4550500.0,48.9978,49.2475,48.8769,49.2475,4550500.0
2009-10-09 10:00:00,61.12,61.2,60.96,61.14,3104300.0,49.2395,49.3039,49.1106,49.2556,3104300.0
2009-10-09 10:30:00,61.15,61.3,60.96,61.1,3203200.0,49.2636,49.3845,49.1106,49.2234,3203200.0
2009-10-09 11:00:00,61.11,61.19,61.04,61.12,1403500.0,49.2314,49.2959,49.175,49.2395,1403500.0
2009-10-09 11:30:00,61.12,61.19,60.96,61.0,1740100.0,49.2395,49.2959,49.1106,49.1428,1740100.0
2009-10-09 12:00:00,61.0,61.04,60.89,60.94,1018000.0,49.1428,49.175,49.0542,49.0945,1018000.0
2009-10-09 12:30:00,60.94,61.08,60.9,61.08,634200.0,49.0945,49.2072,49.0622,49.2072,634200.0
2009-10-09 13:00:00,61.07,61.2,61.0,61.15,2377900.0,49.1992,49.3039,49.1428,49.2636,2377900.0
2009-10-09 13:30:00,61.15,61.16,61.06,61.1,568100.0,49.2636,49.2717,49.1911,49.2234,568100.0
2009-10-09 14:00:00,61.1,61.11,60.99,61.07,1199800.0,49.2234,49.2314,49.1347,49.1992,1199800.0
2009-10-09 14:30:00,61.07,61.25,61.06,61.25,1126500.0,49.1992,49.3442,49.1911,49.3442,1126500.0
2009-10-09 15:00:00,61.25,61.45,61.22,61.4,4096400.0,49.3442,49.5053,49.32,49.465,4096400.0
2009-10-09 15:30:00,61.41,61.51,61.34,61.45,5415600.0,49.4731,49.5537,49.4167,49.5053,5415600.0
2009-10-12 09:30:00,61.79,61.99,61.68,61.99,4004800.0,49.7792,49.9404,49.6906,49.9404,4004800.0
2009-10-12 10:00:00,61.99,62.03,61.74,61.81,2567400.0,49.9404,49.9726,49.739,49.7953,2567400.0
2009-10-12 10:30:00,61.82,61.94,61.8,61.88,888500.0,49.8034,49.9001,49.7873,49.8517,888500.0
2009-10-12 11:00:00,61.87,61.91,61.83,61.84,809600.0,49.8437,49.8759,49.8115,49.8195,809600.0
2009-10-12 11:30:00,61.84,61.84,61.77,61.79,809700.0,49.8195,49.8195,49.7631,49.7792,809700.0
2009-10-12 12:00:00,61.79,61.89,61.76,61.8,1391600.0,49.7792,49.8598,49.7551,49.7873,1391600.0
2009-10-12 12:30:00,61.8,61.82,61.75,61.79,944200.0,49.7873,49.8034,49.747,49.7792,944200.0
2009-10-12 13:00:00,61.79,61.85,61.74,61.75,813100.0,49.7792,49.8276,49.739,49.747,813100.0
2009-10-12 13:30:00,61.74,61.78,61.7,61.78,1086300.0,49.739,49.7712,49.7067,49.7712,1086300.0
2009-10-12 14:00:00,61.78,61.79,61.25,61.31,5224000.0,49.7712,49.7792,49.3442,49.3925,5224000.0
2009-10-12 14:30:00,61.31,61.34,61.14,61.33,2134100.0,49.3925,49.4167,49.2556,49.4086,2134100.0
2009-10-12 15:00:00,61.33,61.51,61.32,61.5,1802600.0,49.4086,49.5537,49.4006,49.5456,1802600.0
2009-10-12 15:30:00,61.5,61.54,61.32,61.42,2982200.0,49.5456,49.5778,49.4006,49.4812,2982200.0
2009-10-13 09:30:00,61.33,61.49,60.87,60.92,4731100.0,49.4086,49.5375,49.0381,49.0783,4731100.0
2009-10-13 10:00:00,60.91,60.91,60.6,60.87,4656100.0,49.0703,49.0703,48.8205,49.0381,4656100.0
2009-10-13 10:30:00,60.87,60.99,60.79,60.94,2142200.0,49.0381,49.1347,48.9736,49.0945,2142200.0
2009-10-13 11:00:00,60.94,60.94,60.72,60.84,1642300.0,49.0945,49.0945,48.9172,49.0139,1642300.0
2009-10-13 11:30:00,60.83,61.35,60.83,61.28,2364200.0,49.0058,49.4248,49.0058,49.3684,2364200.0
2009-10-13 12:00:00,61.28,61.37,61.13,61.15,1334200.0,49.3684,49.4409,49.2475,49.2636,1334200.0
2009-10-13 12:30:00,61.15,61.18,61.1,61.13,696300.0,49.2636,49.2878,49.2234,49.2475,696300.0
2009-10-13 13:00:00,61.13,61.23,61.05,61.05,2113000.0,49.2475,49.3281,49.1831,49.1831,2113000.0
2009-10-13 13:30:00,61.05,61.08,60.9,61.03,1547100.0,49.1831,49.2072,49.0622,49.167,1547100.0
2009-10-13 14:00:00,61.03,61.06,60.78,60.97,3258900.0,49.167,49.1911,48.9656,49.1186,3258900.0
2009-10-13 14:30:00,60.98,61.04,60.88,60.93,1999800.0,49.1267,49.175,49.0461,49.0864,1999800.0
2009-10-13 15:00:00,60.92,61.19,60.91,61.08,2086400.0,49.0783,49.2959,49.0703,49.2072,2086400.0
2009-10-13 15:30:00,61.06,61.19,60.95,61.19,3341300.0,49.1911,49.2959,49.1025,49.2959,3341300.0
2009-10-13 16:00:00,61.19,61.2,61.04,61.08,610100.0,49.2959,49.3039,49.175,49.2072,610100.0
2009-10-14 09:30:00,62.07,62.16,61.64,61.82,6213300.0,50.0048,50.0773,49.6584,49.8034,6213300.0
2009-10-14 10:00:00,61.82,61.84,61.55,61.66,3155300.0,49.8034,49.8195,49.5859,49.6745,3155300.0
2009-10-14 10:30:00,61.65,61.9,61.64,61.85,2512500.0,49.6664,49.8679,49.6584,49.8276,2512500.0
2009-10-14 11:00:00,61.86,62.07,61.84,62.0,2720300.0,49.8356,50.0048,49.8195,49.9484,2720300.0
2009-10-14 11:30:00,62.01,62.05,61.92,61.94,973200.0,49.9565,49.9887,49.884,49.9001,973200.0
2009-10-14 12:00:00,61.95,62.02,61.93,61.96,1291300.0,49.9081,49.9645,49.892,49.9162,1291300.0
2009-10-14 12:30:00,61.95,62.08,61.92,62.08,2079600.0,49.9081,50.0129,49.884,50.0129,2079600.0
2009-10-14 13:00:00,62.08,62.25,62.04,62.05,2370800.0,50.0129,50.1498,49.9806,49.9887,2370800.0
2009-10-14 13:30:00,62.06,62.15,62.04,62.09,924800.0,49.9967,50.0693,49.9806,50.0209,924800.0
2009-10-14 14:00:00,62.1,62.19,61.96,62.08,1872700.0,50.029,50.1015,49.9162,50.0129,1872700.0
2009-10-14 14:30:00,62.08,62.15,61.97,62.1,2221700.0,50.0129,50.0693,49.9242,50.029,2221700.0
2009-10-14 15:00:00,62.1,62.44,62.09,62.41,3712600.0,50.029,50.3029,50.0209,50.2787,3712600.0
2009-10-14 15:30:00,62.42,62.46,62.31,62.37,5598300.0,50.2868,50.319,50.1982,50.2465,5598300.0
2009-10-15 09:30:00,61.99,62.24,61.85,62.24,3709700.0,49.9404,50.1418,49.8276,50.1418,3709700.0
2009-10-15 10:00:00,62.24,62.24,61.93,62.01,2882000.0,50.1418,50.1418,49.892,49.9565,2882000.0
2009-10-15 10:30:00,61.99,62.04,61.83,61.98,2491700.0,49.9404,49.9806,49.8115,49.9323,2491700.0
2009-10-15 11:00:00,61.99,62.08,61.87,61.94,1539900.0,49.9404,50.0129,49.8437,49.9001,1539900.0
2009-10-15 11:30:00,61.94,62.06,61.91,62.04,1356700.0,49.9001,49.9967,49.8759,49.9806,1356700.0
2009-10-15 12:00:00,62.03,62.16,62.0,62.06,1795700.0,49.9726,50.0773,49.9484,49.9967,1795700.0
2009-10-15 12:30:00,62.06,62.11,62.01,62.03,960200.0,49.9967,50.037,49.9565,49.9726,960200.0
2009-10-15 13:00:00,62.03,62.13,62.01,62.13,429200.0,49.9726,50.0531,49.9565,50.0531,429200.0
2009-10-15 13:30:00,62.13,62.17,61.95,62.11,1696000.0,50.0531,50.0854,49.9081,50.037,1696000.0
2009-10-15 14:00:00,62.1,62.19,62.08,62.14,1002100.0,50.029,50.1015,50.0129,50.0612,1002100.0
2009-10-15 14:30:00,62.14,62.37,62.13,62.34,1736600.0,50.0612,50.2465,50.0531,50.2223,1736600.0
2009-10-15 15:00:00,62.35,62.45,62.28,62.29,2098300.0,50.2304,50.3109,50.174,50.182,2098300.0
2009-10-15 15:30:00,62.28,62.36,62.0,62.34,5022200.0,50.174,50.2384,49.9484,50.2223,5022200.0
2009-10-16 09:30:00,61.9,62.02,61.52,61.62,9667000.0,49.8679,49.9645,49.5617,49.6423,9667000.0
2009-10-16 10:00:00,61.61,61.61,61.17,61.34,5641800.0,49.6342,49.6342,49.2797,49.4167,5641800.0
2009-10-16 10:30:00,61.34,61.38,61.14,61.24,2830600.0,49.4167,49.4489,49.2556,49.3361,2830600.0
2009-10-16 11:00:00,61.22,61.47,61.2,61.36,2455000.0,49.32,49.5214,49.3039,49.4328,2455000.0
2009-10-16 11:30:00,61.36,61.41,61.18,61.29,2742400.0,49.4328,49.4731,49.2878,49.3764,2742400.0
2009-10-16 12:00:00,61.28,61.4,61.26,61.29,1115500.0,49.3684,49.465,49.3523,49.3764,1115500.0
2009-10-16 12:30:00,61.28,61.42,61.26,61.35,1940000.0,49.3684,49.4812,49.3523,49.4248,1940000.0
2009-10-16 13:00:00,61.36,61.83,61.31,61.82,2310300.0,49.4328,49.8115,49.3925,49.8034,2310300.0
2009-10-16 13:30:00,61.82,61.95,61.79,61.79,3132000.0,49.8034,49.9081,49.7792,49.7792,3132000.0
2009-10-16 14:00:00,61.79,61.83,61.67,61.78,1598300.0,49.7792,49.8115,49.6826,49.7712,1598300.0
2009-10-16 14:30:00,61.78,61.84,61.7,61.74,1468300.0,49.7712,49.8195,49.7067,49.739,1468300.0
2009-10-16 15:00:00,61.73,61.86,61.7,61.84,3210700.0,49.7309,49.8356,49.7067,49.8195,3210700.0
2009-10-16 15:30:00,61.84,62.0,61.63,61.73,6256200.0,49.8195,49.9484,49.6503,49.7309,6256200.0
2009-10-19 09:30:00,61.88,62.0,61.38,61.44,4641700.0,49.8517,49.9484,49.4489,49.4973,4641700.0
2009-10-19 10:00:00,61.44,61.8,61.38,61.73,4234000.0,49.4973,49.7873,49.4489,49.7309,4234000.0
2009-10-19 10:30:00,61.74,62.01,61.74,61.9,2735600.0,49.739,49.9565,49.739,49.8679,2735600.0
2009-10-19 11:00:00,61.91,62.29,61.65,62.23,2829600.0,49.8759,50.182,49.6664,50.1337,2829600.0
2009-10-19 11:30:00,62.24,62.52,62.23,62.47,2876100.0,50.1418,50.3673,50.1337,50.3271,2876100.0
2009-10-19 12:00:00,62.46,62.49,62.41,62.43,849600.0,50.319,50.3432,50.2787,50.2948,849600.0
2009-10-19 12:30:00,62.43,62.46,62.31,62.33,1486700.0,50.2948,50.319,50.1982,50.2143,1486700.0
2009-10-19 13:00:00,62.34,62.36,62.24,62.3,2014000.0,50.2223,50.2384,50.1418,50.1901,2014000.0
2009-10-19 13:30:00,62.29,62.49,62.23,62.32,2393400.0,50.182,50.3432,50.1337,50.2062,2393400.0
2009-10-19 14:00:00,62.33,62.46,62.31,62.4,1335900.0,50.2143,50.319,50.1982,50.2707,1335900.0
2009-10-19 14:30:00,62.4,62.45,62.3,62.44,1655900.0,50.2707,50.3109,50.1901,50.3029,1655900.0
2009-10-19 15:00:00,62.43,62.46,62.22,62.23,1990200.0,50.2948,50.319,50.1256,50.1337,1990200.0
2009-10-19 15:30:00,62.23,62.3,62.15,62.19,5051300.0,50.1337,50.1901,50.0693,50.1015,5051300.0
2009-10-20 09:30:00,62.24,62.32,61.61,61.86,7037500.0,50.1418,50.2062,49.6342,49.8356,7037500.0
2009-10-20 10:00:00,61.86,62.02,61.54,61.63,5501100.0,49.8356,49.9645,49.5778,49.6503,5501100.0
2009-10-20 10:30:00,61.64,61.84,61.57,61.76,2858400.0,49.6584,49.8195,49.602,49.7551,2858400.0
2009-10-20 11:00:00,61.76,61.82,61.62,61.67,1568200.0,49.7551,49.8034,49.6423,49.6826,1568200.0
2009-10-20 11:30:00,61.68,61.71,61.25,61.32,2740100.0,49.6906,49.7148,49.3442,49.4006,2740100.0
2009-10-20 12:00:00,61.32,61.35,61.06,61.18,2802500.0,49.4006,49.4248,49.1911,49.2878,2802500.0
2009-10-20 12:30:00,61.17,61.21,60.99,61.11,2458300.0,49.2797,49.312,49.1347,49.2314,2458300.0
2009-10-20 13:00:00,61.12,61.37,61.11,61.32,1138600.0,49.2395,49.4409,49.2314,49.4006,1138600.0
2009-10-20 13:30:00,61.33,61.37,61.15,61.18,1636500.0,49.4086,49.4409,49.2636,49.2878,1636500.0
2009-10-20 14:00:00,61.18,61.48,61.14,61.3,2209400.0,49.2878,49.5295,49.2556,49.3845,2209400.0
2009-10-20 14:30:00,61.3,61.45,61.25,61.36,2264500.0,49.3845,49.5053,49.3442,49.4328,2264500.0
2009-10-20 15:00:00,61.36,61.45,61.21,61.37,2255600.0,49.4328,49.5053,49.312,49.4409,2255600.0
2009-10-20 15:30:00,61.37,61.49,61.32,61.33,4714600.0,49.4409,49.5375,49.4006,49.4086,4714600.0
2009-10-20 16:00:00,61.33,61.63,61.33,61.56,892200.0,49.4086,49.6503,49.4086,49.5939,892200.0
2009-10-21 09:30:00,61.23,62.12,61.2,61.99,8213100.0,49.3281,50.0451,49.3039,49.9404,8213100.0
2009-10-21 10:00:00,62.0,62.33,61.99,62.15,3580300.0,49.9484,50.2143,49.9404,50.0693,3580300.0
2009-10-21 10:30:00,62.14,62.4,62.03,62.15,5238200.0,50.0612,50.2707,49.9726,50.0693,5238200.0
2009-10-21 11:00:00,62.16,62.18,61.9,62.05,3676700.0,50.0773,50.0934,49.8679,49.9887,3676700.0
2009-10-21 11:30:00,62.07,62.08,61.68,61.78,1841300.0,50.0048,50.0129,49.6906,49.7712,1841300.0
2009-10-21 12:00:00,61.77,61.85,61.68,61.8,1194400.0,49.7631,49.8276,49.6906,49.7873,1194400.0
2009-10-21 12:30:00,61.81,61.98,61.7,61.93,920800.0,49.7953,49.9323,49.7067,49.892,920800.0
2009-10-21 13:00:00,61.94,61.98,61.87,61.89,813500.0,49.9001,49.9323,49.8437,49.8598,813500.0
2009-10-21 13:30:00,61.89,62.03,61.78,61.97,1419400.0,49.8598,49.9726,49.7712,49.9242,1419400.0
2009-10-21 14:00:00,61.98,62.03,61.75,61.85,1982900.0,49.9323,49.9726,49.747,49.8276,1982900.0
2009-10-21 14:30:00,61.84,61.94,61.72,61.91,1763900.0,49.8195,49.9001,49.7228,49.8759,1763900.0
2009-10-21 15:00:00,61.9,61.95,61.35,61.41,4402200.0,49.8679,49.9081,49.4248,49.4731,4402200.0
2009-10-21 15:30:00,61.41,61.41,60.41,60.5,21101900.0,49.4731,49.4731,48.6675,48.74,21101900.0
2009-10-22 09:30:00,60.47,60.69,59.91,60.06,8921600.0,48.7158,48.8931,48.2647,48.3855,8921600.0
2009-10-22 10:00:00,60.07,60.26,59.77,60.17,6971100.0,48.3936,48.5466,48.1519,48.4741,6971100.0
2009-10-22 10:30:00,60.18,60.38,60.05,60.32,3451800.0,48.4822,48.6433,48.3775,48.595,3451800.0
2009-10-22 11:00:00,60.33,60.45,60.29,60.33,2414700.0,48.603,48.6997,48.5708,48.603,2414700.0
2009-10-22 11:30:00,60.33,60.53,60.29,60.39,1507500.0,48.603,48.7642,48.5708,48.6514,1507500.0
2009-10-22 12:00:00,60.4,60.51,60.31,60.33,1086500.0,48.6594,48.748,48.5869,48.603,1086500.0
2009-10-22 12:30:00,60.32,60.61,60.32,60.55,2567200.0,48.595,48.8286,48.595,48.7803,2567200.0
2009-10-22 13:00:00,60.55,60.64,60.47,60.59,1613200.0,48.7803,48.8528,48.7158,48.8125,1613200.0
2009-10-22 13:30:00,60.58,60.69,60.52,60.65,1671400.0,48.8044,48.8931,48.7561,48.8608,1671400.0
2009-10-22 14:00:00,60.65,61.21,60.65,61.14,4648300.0,48.8608,49.312,48.8608,49.2556,4648300.0
2009-10-22 14:30:00,61.15,61.26,60.55,61.21,4029500.0,49.2636,49.3523,48.7803,49.312,4029500.0
2009-10-22 15:00:00,61.22,61.61,61.19,61.49,5310500.0,49.32,49.6342,49.2959,49.5375,5310500.0
2009-10-22 15:30:00,61.49,61.5,61.24,61.38,7105000.0,49.5375,49.5456,49.3361,49.4489,7105000.0
2009-10-23 09:30:00,61.47,61.66,61.21,61.41,7858700.0,49.5214,49.6745,49.312,49.4731,7858700.0
2009-10-23 10:00:00,61.42,61.68,60.8,61.03,6989900.0,49.4812,49.6906,48.9817,49.167,6989900.0
2009-10-23 10:30:00,61.03,61.03,60.42,60.53,5187900.0,49.167,49.167,48.6755,48.7642,5187900.0
2009-10-23 11:00:00,60.51,60.61,60.16,60.33,5793200.0,48.748,48.8286,48.4661,48.603,5793200.0
2009-10-23 11:30:00,60.33,60.56,60.26,60.46,2990900.0,48.603,48.7883,48.5466,48.7078,2990900.0
2009-10-23 12:00:00,60.46,60.61,60.31,60.39,1417200.0,48.7078,48.8286,48.5869,48.6514,1417200.0
2009-10-23 12:30:00,60.39,60.61,60.32,60.46,1818200.0,48.6514,48.8286,48.595,48.7078,1818200.0
2009-10-23 13:00:00,60.44,60.53,60.25,60.28,2128200.0,48.6916,48.7642,48.5386,48.5627,2128200.0
2009-10-23 13:30:00,60.28,60.31,60.04,60.21,4453500.0,48.5627,48.5869,48.3694,48.5064,4453500.0
2009-10-23 14:00:00,60.2,60.44,60.05,60.28,3588500.0,48.4983,48.6916,48.3775,48.5627,3588500.0
2009-10-23 14:30:00,60.27,60.39,60.18,60.22,5057100.0,48.5547,48.6514,48.4822,48.5144,5057100.0
2009-10-23 15:00:00,60.22,60.41,60.15,60.23,3247900.0,48.5144,48.6675,48.458,48.5225,3247900.0
2009-10-23 15:30:00,60.24,60.26,59.97,60.06,9893400.0,48.5305,48.5466,48.313,48.3855,9893400.0
2009-10-26 09:30:00,60.25,61.08,60.23,60.94,8035100.0,48.5386,49.2072,48.5225,49.0945,8035100.0
2009-10-26 10:00:00,60.95,61.17,60.91,60.94,3382200.0,49.1025,49.2797,49.0703,49.0945,3382200.0
2009-10-26 10:30:00,60.94,61.01,60.75,60.88,2340000.0,49.0945,49.1508,48.9414,49.0461,2340000.0
2009-10-26 11:00:00,60.87,61.01,60.51,60.51,4442100.0,49.0381,49.1508,48.748,48.748,4442100.0
2009-10-26 11:30:00,60.51,60.51,59.51,59.52,10934700.0,48.748,48.748,47.9424,47.9505,10934700.0
2009-10-26 12:00:00,59.54,59.75,59.22,59.62,5569700.0,47.9666,48.1358,47.7088,48.031,5569700.0
2009-10-26 12:30:00,59.63,59.86,59.46,59.76,3242500.0,48.0391,48.2244,47.9021,48.1438,3242500.0
2009-10-26 13:00:00,59.75,59.81,59.41,59.56,3552100.0,48.1358,48.1841,47.8619,47.9827,3552100.0
2009-10-26 13:30:00,59.56,59.81,59.53,59.59,2031500.0,47.9827,48.1841,47.9585,48.0069,2031500.0
2009-10-26 14:00:00,59.59,59.72,59.37,59.54,3942900.0,48.0069,48.1116,47.8296,47.9666,3942900.0
2009-10-26 14:30:00,59.53,59.63,59.32,59.47,5269900.0,47.9585,48.0391,47.7894,47.9102,5269900.0
2009-10-26 15:00:00,59.46,59.55,59.22,59.25,3043900.0,47.9021,47.9746,47.7088,47.733,3043900.0
2009-10-26 15:30:00,59.25,59.66,59.23,59.48,5706100.0,47.733,48.0633,47.7168,47.9183,5706100.0
2009-10-27 09:30:00,59.57,59.89,59.36,59.62,10134800.0,47.9908,48.2486,47.8216,48.031,10134800.0
2009-10-27 10:00:00,59.6,59.67,58.82,59.54,11739400.0,48.0149,48.0713,47.3865,47.9666,11739400.0
2009-10-27 10:30:00,59.53,59.81,59.34,59.54,5352500.0,47.9585,48.1841,47.8055,47.9666,5352500.0
2009-10-27 11:00:00,59.53,59.6,59.22,59.49,3159300.0,47.9585,48.0149,47.7088,47.9263,3159300.0
2009-10-27 11:30:00,59.49,59.63,59.41,59.52,2613400.0,47.9263,48.0391,47.8619,47.9505,2613400.0
2009-10-27 12:00:00,59.52,59.56,59.35,59.37,1526500.0,47.9505,47.9827,47.8135,47.8296,1526500.0
2009-10-27 12:30:00,59.37,59.44,59.22,59.22,1897500.0,47.8296,47.886,47.7088,47.7088,1897500.0
2009-10-27 13:00:00,59.22,59.31,58.85,58.89,3977500.0,47.7088,47.7813,47.4107,47.4429,3977500.0
2009-10-27 13:30:00,58.88,59.11,58.75,58.98,3062900.0,47.4349,47.6202,47.3301,47.5154,3062900.0
2009-10-27 14:00:00,58.98,59.21,58.81,59.14,2691400.0,47.5154,47.7007,47.3785,47.6443,2691400.0
2009-10-27 14:30:00,59.14,59.36,59.0,59.25,2045200.0,47.6443,47.8216,47.5316,47.733,2045200.0
2009-10-27 15:00:00,59.24,59.28,58.93,59.01,2764200.0,47.7249,47.7571,47.4752,47.5396,2764200.0
2009-10-27 15:30:00,59.01,59.07,58.69,58.77,7182100.0,47.5396,47.5879,47.2818,47.3463,7182100.0
2009-10-27 16:00:00,58.76,58.81,58.61,58.8,966000.0,47.3382,47.3785,47.2174,47.3704,966000.0
2009-10-28 09:30:00,58.59,58.8,58.33,58.47,10023300.0,47.2013,47.3704,46.9918,47.1046,10023300.0
2009-10-28 10:00:00,58.48,58.48,57.86,58.12,6633200.0,47.1126,47.1126,46.6131,46.8226,6633200.0
2009-10-28 10:30:00,58.12,58.23,57.47,57.7,9793900.0,46.8226,46.9112,46.299,46.4842,9793900.0
2009-10-28 11:00:00,57.7,57.9,57.53,57.87,4114500.0,46.4842,46.6454,46.3473,46.6212,4114500.0
2009-10-28 11:30:00,57.87,57.91,57.61,57.71,2376900.0,46.6212,46.6534,46.4117,46.4923,2376900.0
2009-10-28 12:00:00,57.72,57.84,57.46,57.6,3073000.0,46.5004,46.597,46.2909,46.4037,3073000.0
2009-10-28 12:30:00,57.6,57.63,57.18,57.28,5292300.0,46.4037,46.4279,46.0653,46.1459,5292300.0
2009-10-28 13:00:00,57.27,57.74,57.21,57.46,4727700.0,46.1378,46.5165,46.0895,46.2909,4727700.0
2009-10-28 13:30:00,57.46,57.58,57.36,57.39,2825500.0,46.2909,46.3876,46.2103,46.2345,2825500.0
2009-10-28 14:00:00,57.39,57.44,57.07,57.12,4931900.0,46.2345,46.2748,45.9767,46.017,4931900.0
2009-10-28 14:30:00,57.12,57.16,56.91,56.94,6894400.0,46.017,46.0492,45.8478,45.872,6894400.0
2009-10-28 15:00:00,56.94,57.6,56.75,56.81,6391700.0,45.872,46.4037,45.7189,45.7672,6391700.0
2009-10-28 15:30:00,56.82,57.4,56.59,56.81,10982900.0,45.7753,46.2426,45.59,45.7672,10982900.0
2009-10-29 09:30:00,57.33,57.61,57.12,57.48,10118400.0,46.1862,46.4117,46.017,46.307,10118400.0
2009-10-29 10:00:00,57.48,57.88,57.4,57.65,10379500.0,46.307,46.6293,46.2426,46.444,10379500.0
2009-10-29 10:30:00,57.65,57.8,57.5,57.79,6653100.0,46.444,46.5648,46.3231,46.5568,6653100.0
2009-10-29 11:00:00,57.78,57.98,57.77,57.88,3900400.0,46.5487,46.7098,46.5406,46.6293,3900400.0
2009-10-29 11:30:00,57.88,58.0,57.77,57.85,2731900.0,46.6293,46.7259,46.5406,46.6051,2731900.0
2009-10-29 12:00:00,57.85,58.02,57.78,57.97,3061600.0,46.6051,46.742,46.5487,46.7018,3061600.0
2009-10-29 12:30:00,57.96,58.07,57.93,57.97,3136800.0,46.6937,46.7823,46.6695,46.7018,3136800.0
2009-10-29 13:00:00,57.98,57.98,57.75,57.85,2247500.0,46.7098,46.7098,46.5245,46.6051,2247500.0
2009-10-29 13:30:00,57.85,58.04,57.85,57.91,2320000.0,46.6051,46.7582,46.6051,46.6534,2320000.0
2009-10-29 14:00:00,57.9,57.94,57.77,57.87,1566200.0,46.6454,46.6776,46.5406,46.6212,1566200.0
2009-10-29 14:30:00,57.88,58.09,57.86,58.05,2314200.0,46.6293,46.7984,46.6131,46.7662,2314200.0
2009-10-29 15:00:00,58.04,58.24,57.9,58.09,4440500.0,46.7582,46.9193,46.6454,46.7984,4440500.0
2009-10-29 15:30:00,58.1,58.11,57.75,57.93,9168200.0,46.8065,46.8146,46.5245,46.6695,9168200.0
2009-10-30 09:30:00,57.67,57.74,57.07,57.16,14750900.0,46.4601,46.5165,45.9767,46.0492,14750900.0
2009-10-30 10:00:00,57.17,57.47,57.06,57.17,5977600.0,46.0573,46.299,45.9687,46.0573,5977600.0
2009-10-30 10:30:00,57.17,57.43,56.99,57.35,5769900.0,46.0573,46.2667,45.9123,46.2023,5769900.0
2009-10-30 11:00:00,57.36,57.41,57.08,57.09,4243400.0,46.2103,46.2506,45.9848,45.9928,4243400.0
2009-10-30 11:30:00,57.1,57.2,56.57,56.82,8334600.0,46.0009,46.0814,45.5739,45.7753,8334600.0
2009-10-30 12:00:00,56.81,57.04,56.46,56.52,7202400.0,45.7672,45.9525,45.4853,45.5336,7202400.0
2009-10-30 12:30:00,56.53,56.76,56.11,56.27,8822900.0,45.5417,45.727,45.2033,45.3322,8822900.0
2009-10-30 13:00:00,56.26,56.55,56.14,56.23,4066200.0,45.3242,45.5578,45.2275,45.3,4066200.0
2009-10-30 13:30:00,56.22,56.37,55.98,56.19,4205700.0,45.2919,45.4128,45.0986,45.2678,4205700.0
2009-10-30 14:00:00,56.2,56.59,56.19,56.47,4675600.0,45.2758,45.59,45.2678,45.4933,4675600.0
2009-10-30 14:30:00,56.46,56.48,56.22,56.41,3726100.0,45.4853,45.5014,45.2919,45.445,3726100.0
2009-10-30 15:00:00,56.4,56.43,56.09,56.37,7070100.0,45.4369,45.4611,45.1872,45.4128,7070100.0
2009-10-30 15:30:00,56.37,56.74,56.3,56.34,15882500.0,45.4128,45.7109,45.3564,45.3886,15882500.0
2009-11-02 09:30:00,56.63,56.84,55.96,56.28,11984500.0,45.6222,45.7914,45.0825,45.3403,11984500.0
2009-11-02 10:00:00,56.28,57.13,56.25,56.91,14744800.0,45.3403,46.025,45.3161,45.8478,14744800.0
2009-11-02 10:30:00,56.91,57.14,56.53,56.56,7097800.0,45.8478,46.0331,45.5417,45.5658,7097800.0
2009-11-02 11:00:00,56.55,56.87,56.45,56.72,4689500.0,45.5578,45.8156,45.4772,45.6947,4689500.0
2009-11-02 11:30:00,56.71,56.82,56.61,56.68,2781300.0,45.6867,45.7753,45.6061,45.6625,2781300.0
2009-11-02 12:00:00,56.67,56.69,56.38,56.41,2986100.0,45.6545,45.6706,45.4208,45.445,2986100.0
2009-11-02 12:30:00,56.41,56.48,55.56,55.59,9007100.0,45.445,45.5014,44.7602,44.7844,9007100.0
2009-11-02 13:00:00,55.6,56.03,55.49,55.94,6133400.0,44.7924,45.1389,44.7038,45.0664,6133400.0
2009-11-02 13:30:00,55.94,55.94,55.49,55.51,5443700.0,45.0664,45.0664,44.7038,44.7199,5443700.0
2009-11-02 14:00:00,55.5,55.98,55.33,55.97,7328400.0,44.7119,45.0986,44.5749,45.0905,7328400.0
2009-11-02 14:30:00,55.97,56.17,55.72,55.95,6984700.0,45.0905,45.2517,44.8891,45.0744,6984700.0
2009-11-02 15:00:00,55.95,56.11,55.55,55.87,6234900.0,45.0744,45.2033,44.7522,45.01,6234900.0
2009-11-02 15:30:00,55.88,56.31,55.55,56.27,7496900.0,45.018,45.3644,44.7522,45.3322,7496900.0
2009-11-03 09:30:00,55.87,56.34,55.69,56.24,13372100.0,45.01,45.3886,44.865,45.308,13372100.0
2009-11-03 10:00:00,56.25,56.5,55.96,55.98,9276300.0,45.3161,45.5175,45.0825,45.0986,9276300.0
2009-11-03 10:30:00,55.99,56.39,55.9,56.18,6357700.0,45.1066,45.4289,45.0341,45.2597,6357700.0
2009-11-03 11:00:00,56.19,56.28,56.0,56.1,5570400.0,45.2678,45.3403,45.1147,45.1953,5570400.0
2009-11-03 11:30:00,56.11,56.26,55.92,56.2,3369400.0,45.2033,45.3242,45.0502,45.2758,3369400.0
2009-11-03 12:00:00,56.2,56.33,56.0,56.22,4062500.0,45.2758,45.3805,45.1147,45.2919,4062500.0
2009-11-03 12:30:00,56.24,56.67,56.23,56.37,4836100.0,45.308,45.6545,45.3,45.4128,4836100.0
2009-11-03 13:00:00,56.33,56.5,56.25,56.36,2744300.0,45.3805,45.5175,45.3161,45.4047,2744300.0
2009-11-03 13:30:00,56.35,56.65,56.32,56.65,2783800.0,45.3967,45.6383,45.3725,45.6383,2783800.0
2009-11-03 14:00:00,56.65,56.88,56.65,56.74,4566300.0,45.6383,45.8236,45.6383,45.7109,4566300.0
2009-11-03 14:30:00,56.75,56.89,56.49,56.59,4151000.0,45.7189,45.8317,45.5094,45.59,4151000.0
2009-11-03 15:00:00,56.58,56.8,56.51,56.71,3425500.0,45.582,45.7592,45.5256,45.6867,3425500.0
2009-11-03 15:30:00,56.72,57.09,56.55,57.06,9024300.0,45.6947,45.9928,45.5578,45.9687,9024300.0
2009-11-03 16:00:00,57.06,57.1,56.92,56.97,3983500.0,45.9687,46.0009,45.8559,45.8961,3983500.0
2009-11-04 09:30:00,57.46,57.5,57.08,57.29,7388700.0,46.2909,46.3231,45.9848,46.1539,7388700.0
2009-11-04 10:00:00,57.3,57.65,57.13,57.54,9155700.0,46.162,46.444,46.025,46.3553,9155700.0
2009-11-04 10:30:00,57.55,57.68,57.42,57.55,3559200.0,46.3634,46.4681,46.2587,46.3634,3559200.0
2009-11-04 11:00:00,57.56,57.56,57.33,57.36,4326300.0,46.3715,46.3715,46.1862,46.2103,4326300.0
2009-11-04 11:30:00,57.36,57.36,57.16,57.2,3382100.0,46.2103,46.2103,46.0492,46.0814,3382100.0
2009-11-04 12:00:00,57.19,57.21,56.92,57.11,3852600.0,46.0734,46.0895,45.8559,46.0089,3852600.0
2009-11-04 12:30:00,57.1,57.24,56.97,57.02,1916100.0,46.0009,46.1137,45.8961,45.9364,1916100.0
2009-11-04 13:00:00,57.02,57.1,56.89,56.94,1805100.0,45.9364,46.0009,45.8317,45.872,1805100.0
2009-11-04 13:30:00,56.94,57.02,56.84,56.95,2374800.0,45.872,45.9364,45.7914,45.88,2374800.0
2009-11-04 14:00:00,56.95,57.36,56.61,56.68,7668900.0,45.88,46.2103,45.6061,45.6625,7668900.0
2009-11-04 14:30:00,56.68,57.42,56.58,57.19,9399200.0,45.6625,46.2587,45.582,46.0734,9399200.0
2009-11-04 15:00:00,57.18,57.18,56.84,56.95,6781200.0,46.0653,46.0653,45.7914,45.88,6781200.0
2009-11-04 15:30:00,56.98,57.0,56.27,56.29,15453400.0,45.9042,45.9203,45.3322,45.3483,15453400.0
2009-11-05 09:30:00,56.98,57.51,56.77,57.4,11607100.0,45.9042,46.3312,45.735,46.2426,11607100.0
2009-11-05 10:00:00,57.41,57.6,57.32,57.47,5219500.0,46.2506,46.4037,46.1781,46.299,5219500.0
2009-11-05 10:30:00,57.47,57.91,57.46,57.79,5787300.0,46.299,46.6534,46.2909,46.5568,5787300.0
2009-11-05 11:00:00,57.78,57.84,57.64,57.73,3792000.0,46.5487,46.597,46.4359,46.5084,3792000.0
2009-11-05 11:30:00,57.73,57.78,57.42,57.43,3423300.0,46.5084,46.5487,46.2587,46.2667,3423300.0
2009-11-05 12:00:00,57.43,57.66,57.43,57.65,3919700.0,46.2667,46.452,46.2667,46.444,3919700.0
2009-11-05 12:30:00,57.65,57.96,57.57,57.96,3540300.0,46.444,46.6937,46.3795,46.6937,3540300.0
2009-11-05 13:00:00,57.95,57.99,57.78,57.85,2822900.0,46.6857,46.7179,46.5487,46.6051,2822900.0
2009-11-05 13:30:00,57.85,58.11,57.83,57.89,3561000.0,46.6051,46.8146,46.589,46.6373,3561000.0
2009-11-05 14:00:00,57.89,58.01,57.76,57.95,4149400.0,46.6373,46.734,46.5326,46.6857,4149400.0
2009-11-05 14:30:00,57.96,58.16,57.91,58.06,2485400.0,46.6937,46.8548,46.6534,46.7743,2485400.0
2009-11-05 15:00:00,58.06,58.15,57.97,58.02,3675200.0,46.7743,46.8468,46.7018,46.742,3675200.0
2009-11-05 15:30:00,58.03,58.14,57.93,58.05,7318700.0,46.7501,46.8387,46.6695,46.7662,7318700.0
2009-11-06 09:30:00,57.44,58.54,57.27,58.38,11869300.0,46.2748,47.161,46.1378,47.0321,11869300.0
2009-11-06 10:00:00,58.38,58.58,57.78,57.8,5249900.0,47.0321,47.1932,46.5487,46.5648,5249900.0
2009-11-06 10:30:00,57.79,57.92,57.47,57.87,6051000.0,46.5568,46.6615,46.299,46.6212,6051000.0
2009-11-06 11:00:00,57.86,58.02,57.72,57.87,2577900.0,46.6131,46.742,46.5004,46.6212,2577900.0
2009-11-06 11:30:00,57.87,58.02,57.8,57.88,1572500.0,46.6212,46.742,46.5648,46.6293,1572500.0
2009-11-06 12:00:00,57.88,58.4,57.88,57.99,1563100.0,46.6293,47.0482,46.6293,46.7179,1563100.0
2009-11-06 12:30:00,58.0,58.09,57.72,57.79,4410100.0,46.7259,46.7984,46.5004,46.5568,4410100.0
2009-11-06 13:00:00,57.79,58.02,57.67,57.99,1877200.0,46.5568,46.742,46.4601,46.7179,1877200.0
2009-11-06 13:30:00,58.0,58.16,57.88,57.92,2727500.0,46.7259,46.8548,46.6293,46.6615,2727500.0
2009-11-06 14:00:00,57.93,57.96,57.74,57.89,1818600.0,46.6695,46.6937,46.5165,46.6373,1818600.0
2009-11-06 14:30:00,57.88,57.98,57.82,57.87,1795500.0,46.6293,46.7098,46.5809,46.6212,1795500.0
2009-11-06 15:00:00,57.86,57.95,57.77,57.95,2869700.0,46.6131,46.6857,46.5406,46.6857,2869700.0
2009-11-06 15:30:00,57.95,58.12,57.9,58.1,2960600.0,46.6857,46.8226,46.6454,46.8065,2960600.0
2009-11-09 09:30:00,58.59,59.07,58.55,58.93,7678700.0,47.2013,47.5879,47.169,47.4752,7678700.0
2009-11-09 10:00:00,58.93,59.23,58.92,59.02,4473100.0,47.4752,47.7168,47.4671,47.5477,4473100.0
2009-11-09 10:30:00,59.03,59.19,58.99,59.17,2071500.0,47.5557,47.6846,47.5235,47.6685,2071500.0
2009-11-09 11:00:00,59.17,59.18,58.92,58.99,5195600.0,47.6685,47.6766,47.4671,47.5235,5195600.0
2009-11-09 11:30:00,58.99,59.05,58.9,58.98,1962500.0,47.5235,47.5718,47.451,47.5154,1962500.0
2009-11-09 12:00:00,58.97,59.06,58.93,59.01,1099000.0,47.5074,47.5799,47.4752,47.5396,1099000.0
2009-11-09 12:30:00,59.0,59.08,58.96,59.08,1241000.0,47.5316,47.596,47.4993,47.596,1241000.0
2009-11-09 13:00:00,59.08,59.13,59.0,59.06,1424400.0,47.596,47.6363,47.5316,47.5799,1424400.0
2009-11-09 13:30:00,59.05,59.19,59.01,59.11,1291700.0,47.5718,47.6846,47.5396,47.6202,1291700.0
2009-11-09 14:00:00,59.11,59.14,59.06,59.13,1073600.0,47.6202,47.6443,47.5799,47.6363,1073600.0
2009-11-09 14:30:00,59.13,59.27,59.11,59.22,2142700.0,47.6363,47.7491,47.6202,47.7088,2142700.0
2009-11-09 15:00:00,59.22,59.22,59.09,59.13,1415100.0,47.7088,47.7088,47.6041,47.6363,1415100.0
2009-11-09 15:30:00,59.13,59.26,58.98,59.23,5646400.0,47.6363,47.741,47.5154,47.7168,5646400.0
2009-11-10 09:30:00,59.11,59.51,59.01,59.31,5598600.0,47.6202,47.9424,47.5396,47.7813,5598600.0
2009-11-10 10:00:00,59.3,59.4,59.17,59.38,3903300.0,47.7732,47.8538,47.6685,47.8377,3903300.0
2009-11-10 10:30:00,59.38,59.41,58.78,58.82,6941300.0,47.8377,47.8619,47.3543,47.3865,6941300.0
2009-11-10 11:00:00,58.82,58.9,58.61,58.7,3889300.0,47.3865,47.451,47.2174,47.2899,3889300.0
2009-11-10 11:30:00,58.7,58.83,58.54,58.58,2736500.0,47.2899,47.3946,47.161,47.1932,2736500.0
2009-11-10 12:00:00,58.58,58.63,58.42,58.42,2629900.0,47.1932,47.2335,47.0643,47.0643,2629900.0
2009-11-10 12:30:00,58.41,58.68,58.37,58.67,3059300.0,47.0562,47.2738,47.024,47.2657,3059300.0
2009-11-10 13:00:00,58.67,58.7,58.46,58.49,2989200.0,47.2657,47.2899,47.0965,47.1207,2989200.0
2009-11-10 13:30:00,58.49,58.6,58.43,58.54,2675300.0,47.1207,47.2093,47.0724,47.161,2675300.0
2009-11-10 14:00:00,58.53,58.7,58.48,58.66,2666400.0,47.1529,47.2899,47.1126,47.2576,2666400.0
2009-11-10 14:30:00,58.66,58.95,58.65,58.85,3944200.0,47.2576,47.4913,47.2496,47.4107,3944200.0
2009-11-10 15:00:00,58.85,58.94,58.74,58.87,3348700.0,47.4107,47.4832,47.3221,47.4268,3348700.0
2009-11-10 15:30:00,58.89,58.89,58.67,58.8,6394400.0,47.4429,47.4429,47.2657,47.3704,6394400.0
2009-11-10 16:00:00,58.8,58.9,58.76,58.88,554800.0,47.3704,47.451,47.3382,47.4349,554800.0
2009-11-11 09:30:00,59.3,59.44,59.11,59.34,5430100.0,47.7732,47.886,47.6202,47.8055,5430100.0
2009-11-11 10:00:00,59.34,59.84,59.34,59.73,4911300.0,47.8055,48.2083,47.8055,48.1197,4911300.0
2009-11-11 10:30:00,59.74,59.75,59.16,59.23,4538400.0,48.1277,48.1358,47.6605,47.7168,4538400.0
2009-11-11 11:00:00,59.23,59.29,58.96,59.15,5804600.0,47.7168,47.7652,47.4993,47.6524,5804600.0
2009-11-11 11:30:00,59.15,59.21,58.89,59.04,3144500.0,47.6524,47.7007,47.4429,47.5638,3144500.0
2009-11-11 12:00:00,59.02,59.16,58.98,59.16,1416900.0,47.5477,47.6605,47.5154,47.6605,1416900.0
2009-11-11 12:30:00,59.17,59.32,59.07,59.07,3048500.0,47.6685,47.7894,47.5879,47.5879,3048500.0
2009-11-11 13:00:00,59.08,59.15,58.99,59.01,1778700.0,47.596,47.6524,47.5235,47.5396,1778700.0
2009-11-11 13:30:00,59.01,59.09,58.8,58.91,3452500.0,47.5396,47.6041,47.3704,47.459,3452500.0
2009-11-11 14:00:00,58.92,59.1,58.89,59.04,2730400.0,47.4671,47.6121,47.4429,47.5638,2730400.0
2009-11-11 14:30:00,59.04,59.24,59.01,59.15,1532200.0,47.5638,47.7249,47.5396,47.6524,1532200.0
2009-11-11 15:00:00,59.16,59.25,58.98,59.22,2542400.0,47.6605,47.733,47.5154,47.7088,2542400.0
2009-11-11 15:30:00,59.22,59.37,59.17,59.27,6019300.0,47.7088,47.8296,47.6685,47.7491,6019300.0
2009-11-12 09:30:00,59.28,59.64,58.88,59.55,8216700.0,47.7571,48.0472,47.4349,47.9746,8216700.0
2009-11-12 10:00:00,59.56,59.68,59.23,59.52,4436800.0,47.9827,48.0794,47.7168,47.9505,4436800.0
2009-11-12 10:30:00,59.51,59.73,59.42,59.5,3495000.0,47.9424,48.1197,47.8699,47.9344,3495000.0
2009-11-12 11:00:00,59.5,59.5,58.79,58.83,6929600.0,47.9344,47.9344,47.3624,47.3946,6929600.0
2009-11-12 11:30:00,58.84,58.84,58.54,58.66,4707200.0,47.4027,47.4027,47.161,47.2576,4707200.0
2009-11-12 12:00:00,58.66,58.83,58.63,58.76,2060200.0,47.2576,47.3946,47.2335,47.3382,2060200.0
2009-11-12 12:30:00,58.76,58.83,58.65,58.7,2698900.0,47.3382,47.3946,47.2496,47.2899,2698900.0
2009-11-12 13:00:00,58.7,58.75,58.51,58.61,2786000.0,47.2899,47.3301,47.1368,47.2174,2786000.0
2009-11-12 13:30:00,58.6,58.72,58.51,58.63,1728300.0,47.2093,47.306,47.1368,47.2335,1728300.0
2009-11-12 14:00:00,58.62,58.69,58.5,58.54,2620800.0,47.2254,47.2818,47.1287,47.161,2620800.0
2009-11-12 14:30:00,58.53,58.59,58.25,58.28,4858200.0,47.1529,47.2013,46.9273,46.9515,4858200.0
2009-11-12 15:00:00,58.28,58.6,58.16,58.19,5158600.0,46.9515,47.2093,46.8548,46.879,5158600.0
2009-11-12 15:30:00,58.19,58.6,58.0,58.12,8127300.0,46.879,47.2093,46.7259,46.8226,8127300.0
2009-11-13 09:30:00,58.33,58.43,57.63,57.74,9149100.0,46.9918,47.0724,46.4279,46.5165,9149100.0
2009-11-13 10:00:00,57.73,58.23,57.64,58.04,6263800.0,46.5084,46.9112,46.4359,46.7582,6263800.0
2009-11-13 10:30:00,58.04,58.45,57.99,58.3,4456400.0,46.7582,47.0885,46.7179,46.9676,4456400.0
2009-11-13 11:00:00,58.3,58.39,58.23,58.31,2087600.0,46.9676,47.0401,46.9112,46.9757,2087600.0
2009-11-13 11:30:00,58.31,58.41,58.17,58.18,2347800.0,46.9757,47.0562,46.8629,46.8709,2347800.0
2009-11-13 12:00:00,58.18,58.88,58.18,58.83,5217100.0,46.8709,47.4349,46.8709,47.3946,5217100.0
2009-11-13 12:30:00,58.84,58.96,58.76,58.85,2529300.0,47.4027,47.4993,47.3382,47.4107,2529300.0
2009-11-13 13:00:00,58.85,58.9,58.8,58.87,1120300.0,47.4107,47.451,47.3704,47.4268,1120300.0
2009-11-13 13:30:00,58.88,58.9,58.67,58.69,1775900.0,47.4349,47.451,47.2657,47.2818,1775900.0
2009-11-13 14:00:00,58.69,58.8,58.54,58.58,3404300.0,47.2818,47.3704,47.161,47.1932,3404300.0
2009-11-13 14:30:00,58.57,58.59,58.11,58.12,6738700.0,47.1851,47.2013,46.8146,46.8226,6738700.0
2009-11-13 15:00:00,58.13,58.37,58.04,58.29,3802600.0,46.8307,47.024,46.7582,46.9596,3802600.0
2009-11-13 15:30:00,58.29,58.73,58.23,58.71,6924800.0,46.9596,47.314,46.9112,47.2979,6924800.0
2009-11-16 09:30:00,59.11,60.02,59.11,59.84,11602800.0,47.6202,48.3533,47.6202,48.2083,11602800.0
2009-11-16 10:00:00,59.83,60.17,59.82,60.05,5812200.0,48.2002,48.4741,48.1922,48.3775,5812200.0
2009-11-16 10:30:00,60.06,60.16,59.95,60.14,2179900.0,48.3855,48.4661,48.2969,48.45,2179900.0
2009-11-16 11:00:00,60.15,60.2,60.03,60.11,2260700.0,48.458,48.4983,48.3613,48.4258,2260700.0
2009-11-16 11:30:00,60.11,60.41,60.11,60.34,4569500.0,48.4258,48.6675,48.4258,48.6111,4569500.0
2009-11-16 12:00:00,60.34,60.38,59.95,60.06,4234600.0,48.6111,48.6433,48.2969,48.3855,4234600.0
2009-11-16 12:30:00,60.07,60.34,60.01,60.31,1798700.0,48.3936,48.6111,48.3452,48.5869,1798700.0
2009-11-16 13:00:00,60.31,60.4,60.24,60.31,1673600.0,48.5869,48.6594,48.5305,48.5869,1673600.0
2009-11-16 13:30:00,60.31,60.42,60.28,60.4,1097300.0,48.5869,48.6755,48.5627,48.6594,1097300.0
2009-11-16 14:00:00,60.41,60.54,60.41,60.51,3604700.0,48.6675,48.7722,48.6675,48.748,3604700.0
2009-11-16 14:30:00,60.52,60.68,60.42,60.48,3333000.0,48.7561,48.885,48.6755,48.7239,3333000.0
2009-11-16 15:00:00,60.48,60.5,60.05,60.09,4878200.0,48.7239,48.74,48.3775,48.4097,4878200.0
2009-11-16 15:30:00,60.09,60.34,60.01,60.31,7238100.0,48.4097,48.6111,48.3452,48.5869,7238100.0
2009-11-17 09:30:00,60.08,60.26,59.91,60.04,6530900.0,48.4016,48.5466,48.2647,48.3694,6530900.0
2009-11-17 10:00:00,60.04,60.15,59.91,60.09,3838300.0,48.3694,48.458,48.2647,48.4097,3838300.0
2009-11-17 10:30:00,60.09,60.11,59.74,59.93,4635000.0,48.4097,48.4258,48.1277,48.2808,4635000.0
2009-11-17 11:00:00,59.94,60.07,59.83,60.05,2631400.0,48.2888,48.3936,48.2002,48.3775,2631400.0
2009-11-17 11:30:00,60.05,60.14,59.96,60.11,2102500.0,48.3775,48.45,48.3049,48.4258,2102500.0
2009-11-17 12:00:00,60.11,60.33,60.0,60.25,1765600.0,48.4258,48.603,48.3372,48.5386,1765600.0
2009-11-17 12:30:00,60.26,60.37,60.19,60.23,1604200.0,48.5466,48.6353,48.4902,48.5225,1604200.0
2009-11-17 13:00:00,60.23,60.42,60.08,60.33,2046700.0,48.5225,48.6755,48.4016,48.603,2046700.0
2009-11-17 13:30:00,60.33,60.48,60.32,60.4,1336200.0,48.603,48.7239,48.595,48.6594,1336200.0
2009-11-17 14:00:00,60.4,60.41,60.28,60.33,1240300.0,48.6594,48.6675,48.5627,48.603,1240300.0
2009-11-17 14:30:00,60.33,60.41,60.23,60.3,1813800.0,48.603,48.6675,48.5225,48.5789,1813800.0
2009-11-17 15:00:00,60.3,60.43,60.27,60.4,3146600.0,48.5789,48.6836,48.5547,48.6594,3146600.0
2009-11-17 15:30:00,60.39,60.43,60.27,60.29,4685100.0,48.6514,48.6836,48.5547,48.5708,4685100.0
2009-11-17 16:00:00,60.3,60.3,60.14,60.16,3080400.0,48.5789,48.5789,48.45,48.4661,3080400.0
2009-11-18 09:30:00,60.35,60.38,59.79,59.87,9298200.0,48.6191,48.6433,48.168,48.2324,9298200.0
2009-11-18 10:00:00,59.86,59.96,59.67,59.86,4125900.0,48.2244,48.3049,48.0713,48.2244,4125900.0
2009-11-18 10:30:00,59.86,60.16,59.81,59.92,7290100.0,48.2244,48.4661,48.1841,48.2727,7290100.0
2009-11-18 11:00:00,59.92,60.07,59.8,59.92,3304200.0,48.2727,48.3936,48.176,48.2727,3304200.0
2009-11-18 11:30:00,59.92,59.92,59.74,59.87,3160100.0,48.2727,48.2727,48.1277,48.2324,3160100.0
2009-11-18 12:00:00,59.87,59.97,59.8,59.92,1379500.0,48.2324,48.313,48.176,48.2727,1379500.0
2009-11-18 12:30:00,59.92,59.97,59.76,59.78,1537200.0,48.2727,48.313,48.1438,48.1599,1537200.0
2009-11-18 13:00:00,59.78,59.84,59.6,59.67,3316800.0,48.1599,48.2083,48.0149,48.0713,3316800.0
2009-11-18 13:30:00,59.68,59.75,59.64,59.69,2233000.0,48.0794,48.1358,48.0472,48.0874,2233000.0
2009-11-18 14:00:00,59.68,59.89,59.64,59.83,1925600.0,48.0794,48.2486,48.0472,48.2002,1925600.0
2009-11-18 14:30:00,59.83,59.85,59.69,59.71,1533500.0,48.2002,48.2163,48.0874,48.1035,1533500.0
2009-11-18 15:00:00,59.72,59.93,59.72,59.91,1999200.0,48.1116,48.2808,48.1116,48.2647,1999200.0
2009-11-18 15:30:00,59.92,60.17,59.8,60.16,4825700.0,48.2727,48.4741,48.176,48.4661,4825700.0
2009-11-19 09:30:00,59.56,59.66,58.59,58.62,18754500.0,47.9827,48.0633,47.2013,47.2254,18754500.0
2009-11-19 10:00:00,58.62,58.81,58.43,58.66,12375500.0,47.2254,47.3785,47.0724,47.2576,12375500.0
2009-11-19 10:30:00,58.66,58.66,58.26,58.36,5274900.0,47.2576,47.2576,46.9354,47.016,5274900.0
2009-11-19 11:00:00,58.35,58.47,58.19,58.45,4700100.0,47.0079,47.1046,46.879,47.0885,4700100.0
2009-11-19 11:30:00,58.45,58.59,58.4,58.58,2077100.0,47.0885,47.2013,47.0482,47.1932,2077100.0
2009-11-19 12:00:00,58.58,58.67,58.45,58.62,2214700.0,47.1932,47.2657,47.0885,47.2254,2214700.0
2009-11-19 12:30:00,58.62,58.73,58.5,58.56,1912800.0,47.2254,47.314,47.1287,47.1771,1912800.0
2009-11-19 13:00:00,58.56,58.66,58.44,58.49,1926000.0,47.1771,47.2576,47.0804,47.1207,1926000.0
2009-11-19 13:30:00,58.49,58.59,58.46,58.57,1231500.0,47.1207,47.2013,47.0965,47.1851,1231500.0
2009-11-19 14:00:00,58.57,58.61,58.4,58.53,2402500.0,47.1851,47.2174,47.0482,47.1529,2402500.0
2009-11-19 14:30:00,58.53,58.72,58.51,58.65,1318600.0,47.1529,47.306,47.1368,47.2496,1318600.0
2009-11-19 15:00:00,58.65,58.7,58.55,58.64,2964600.0,47.2496,47.2899,47.169,47.2415,2964600.0
2009-11-19 15:30:00,58.64,58.85,58.59,58.61,5702000.0,47.2415,47.4107,47.2013,47.2174,5702000.0
2009-11-20 09:30:00,58.21,58.8,58.21,58.41,7917900.0,46.8951,47.3704,46.8951,47.0562,7917900.0
2009-11-20 10:00:00,58.4,58.57,58.18,58.48,4394000.0,47.0482,47.1851,46.8709,47.1126,4394000.0
2009-11-20 10:30:00,58.48,58.5,58.24,58.29,2443200.0,47.1126,47.1287,46.9193,46.9596,2443200.0
2009-11-20 11:00:00,58.29,58.44,58.14,58.21,3641900.0,46.9596,47.0804,46.8387,46.8951,3641900.0
2009-11-20 11:30:00,58.21,58.3,58.15,58.24,2273600.0,46.8951,46.9676,46.8468,46.9193,2273600.0
2009-11-20 12:00:00,58.25,58.73,58.17,58.21,1544400.0,46.9273,47.314,46.8629,46.8951,1544400.0
2009-11-20 12:30:00,58.21,58.25,58.09,58.13,1796900.0,46.8951,46.9273,46.7984,46.8307,1796900.0
2009-11-20 13:00:00,58.13,58.19,58.12,58.18,856800.0,46.8307,46.879,46.8226,46.8709,856800.0
2009-11-20 13:30:00,58.18,58.35,58.15,58.31,1607000.0,46.8709,47.0079,46.8468,46.9757,1607000.0
2009-11-20 14:00:00,58.31,58.4,58.28,58.37,1057700.0,46.9757,47.0482,46.9515,47.024,1057700.0
2009-11-20 14:30:00,58.37,58.45,58.31,58.36,2314700.0,47.024,47.0885,46.9757,47.016,2314700.0
2009-11-20 15:00:00,58.35,58.55,58.33,58.53,1870700.0,47.0079,47.169,46.9918,47.1529,1870700.0
2009-11-20 15:30:00,58.52,58.67,58.25,58.57,5566800.0,47.1449,47.2657,46.9273,47.1851,5566800.0
2009-11-23 09:30:00,59.41,60.28,59.38,60.22,13572100.0,47.8619,48.5627,47.8377,48.5144,13572100.0
2009-11-23 10:00:00,60.24,60.32,60.07,60.14,7784700.0,48.5305,48.595,48.3936,48.45,7784700.0
2009-11-23 10:30:00,60.14,60.21,59.91,59.95,4057800.0,48.45,48.5064,48.2647,48.2969,4057800.0
2009-11-23 11:00:00,59.95,60.0,59.8,59.83,2585200.0,48.2969,48.3372,48.176,48.2002,2585200.0
2009-11-23 11:30:00,59.83,59.92,59.74,59.75,1900000.0,48.2002,48.2727,48.1277,48.1358,1900000.0
2009-11-23 12:00:00,59.76,59.84,59.74,59.78,1288700.0,48.1438,48.2083,48.1277,48.1599,1288700.0
2009-11-23 12:30:00,59.77,59.84,59.57,59.75,3201600.0,48.1519,48.2083,47.9908,48.1358,3201600.0
2009-11-23 13:00:00,59.75,59.83,59.64,59.77,1649900.0,48.1358,48.2002,48.0472,48.1519,1649900.0
2009-11-23 13:30:00,59.76,59.85,59.63,59.69,1951600.0,48.1438,48.2163,48.0391,48.0874,1951600.0
2009-11-23 14:00:00,59.67,59.68,59.4,59.56,2245400.0,48.0713,48.0794,47.8538,47.9827,2245400.0
2009-11-23 14:30:00,59.56,59.63,59.54,59.59,1452300.0,47.9827,48.0391,47.9666,48.0069,1452300.0
2009-11-23 15:00:00,59.59,59.69,59.51,59.53,2210400.0,48.0069,48.0874,47.9424,47.9585,2210400.0
2009-11-23 15:30:00,59.53,59.67,59.29,59.65,6974100.0,47.9585,48.0713,47.7652,48.0552,6974100.0
2009-11-24 09:30:00,59.62,59.63,58.75,58.83,7533600.0,48.031,48.0391,47.3301,47.3946,7533600.0
2009-11-24 10:00:00,58.86,59.16,58.62,58.8,8886900.0,47.4188,47.6605,47.2254,47.3704,8886900.0
2009-11-24 10:30:00,58.79,59.23,58.77,59.11,2699500.0,47.3624,47.7168,47.3463,47.6202,2699500.0
2009-11-24 11:00:00,59.12,59.19,58.94,58.96,2211600.0,47.6282,47.6846,47.4832,47.4993,2211600.0
2009-11-24 11:30:00,58.97,59.19,58.9,59.17,2972900.0,47.5074,47.6846,47.451,47.6685,2972900.0
2009-11-24 12:00:00,59.17,59.2,59.1,59.14,1306200.0,47.6685,47.6927,47.6121,47.6443,1306200.0
2009-11-24 12:30:00,59.14,59.22,59.03,59.04,1171200.0,47.6443,47.7088,47.5557,47.5638,1171200.0
2009-11-24 13:00:00,59.04,59.12,59.0,59.01,1570800.0,47.5638,47.6282,47.5316,47.5396,1570800.0
2009-11-24 13:30:00,59.01,59.06,58.93,58.96,1173000.0,47.5396,47.5799,47.4752,47.4993,1173000.0
2009-11-24 14:00:00,58.95,59.12,58.84,59.1,2880500.0,47.4913,47.6282,47.4027,47.6121,2880500.0
2009-11-24 14:30:00,59.1,59.45,59.05,59.4,2844500.0,47.6121,47.8941,47.5718,47.8538,2844500.0
2009-11-24 15:00:00,59.4,59.43,59.0,59.32,1885300.0,47.8538,47.878,47.5316,47.7894,1885300.0
2009-11-24 15:30:00,59.33,59.35,59.16,59.35,4024600.0,47.7974,47.8135,47.6605,47.8135,4024600.0
2009-11-24 16:00:00,59.35,59.59,59.1,59.3,1405000.0,47.8135,48.0069,47.6121,47.7732,1405000.0
2009-11-25 09:30:00,59.69,59.82,59.31,59.47,4869700.0,48.0874,48.1922,47.7813,47.9102,4869700.0
2009-11-25 10:00:00,59.48,59.62,59.36,59.4,4669200.0,47.9183,48.031,47.8216,47.8538,4669200.0
2009-11-25 10:30:00,59.42,59.65,59.41,59.55,2386700.0,47.8699,48.0552,47.8619,47.9746,2386700.0
2009-11-25 11:00:00,59.54,59.68,59.54,59.57,2773900.0,47.9666,48.0794,47.9666,47.9908,2773900.0
2009-11-25 11:30:00,59.56,59.65,59.53,59.54,1615700.0,47.9827,48.0552,47.9585,47.9666,1615700.0
2009-11-25 12:00:00,59.55,59.57,59.41,59.52,1341300.0,47.9746,47.9908,47.8619,47.9505,1341300.0
2009-11-25 12:30:00,59.51,59.51,59.35,59.45,1922700.0,47.9424,47.9424,47.8135,47.8941,1922700.0
2009-11-25 13:00:00,59.45,59.52,59.35,59.41,3419200.0,47.8941,47.9505,47.8135,47.8619,3419200.0
2009-11-25 13:30:00,59.4,59.46,59.4,59.43,744900.0,47.8538,47.9021,47.8538,47.878,744900.0
2009-11-25 14:00:00,59.44,59.52,59.37,59.48,1338400.0,47.886,47.9505,47.8296,47.9183,1338400.0
2009-11-25 14:30:00,59.49,59.59,59.41,59.42,2254300.0,47.9263,48.0069,47.8619,47.8699,2254300.0
2009-11-25 15:00:00,59.42,59.42,59.34,59.35,2732500.0,47.8699,47.8699,47.8055,47.8135,2732500.0
2009-11-25 15:30:00,59.35,59.39,59.26,59.32,6526900.0,47.8135,47.8457,47.741,47.7894,6526900.0
2009-11-27 09:30:00,57.15,58.16,57.04,57.9,14140100.0,46.0412,46.8548,45.9525,46.6454,14140100.0
2009-11-27 10:00:00,57.9,58.2,57.83,58.03,9224400.0,46.6454,46.8871,46.589,46.7501,9224400.0
2009-11-27 10:30:00,58.04,58.41,57.97,58.36,5192300.0,46.7582,47.0562,46.7018,47.016,5192300.0
2009-11-27 11:00:00,58.36,58.67,58.3,58.37,5379000.0,47.016,47.2657,46.9676,47.024,5379000.0
2009-11-27 11:30:00,58.36,58.43,58.28,58.34,2453000.0,47.016,47.0724,46.9515,46.9998,2453000.0
2009-11-27 12:00:00,58.34,58.38,58.14,58.19,2667500.0,46.9998,47.0321,46.8387,46.879,2667500.0
2009-11-27 12:30:00,58.19,58.41,57.86,57.9,4739700.0,46.879,47.0562,46.6131,46.6454,4739700.0
2009-11-27 13:00:00,57.9,57.92,57.1,57.76,1723700.0,46.6454,46.6615,46.0009,46.5326,1723700.0
2009-11-27 13:30:00,57.75,57.8,57.73,57.73,34700.0,46.5245,46.5648,46.5084,46.5084,34700.0
2009-11-27 14:00:00,57.75,57.81,57.74,57.8,6900.0,46.5245,46.5729,46.5165,46.5648,6900.0
2009-11-27 14:30:00,57.8,57.83,57.77,57.77,600.0,46.5648,46.589,46.5406,46.5406,600.0
2009-11-27 15:00:00,57.77,57.84,57.77,57.84,400.0,46.5406,46.597,46.5406,46.597,400.0
2009-11-27 15:30:00,57.84,57.84,57.56,57.7,6300.0,46.597,46.597,46.3715,46.4842,6300.0
2009-11-30 09:30:00,57.65,57.76,57.1,57.29,14686700.0,46.444,46.5326,46.0009,46.1539,14686700.0
2009-11-30 10:00:00,57.29,57.49,57.29,57.43,5670000.0,46.1539,46.3151,46.1539,46.2667,5670000.0
2009-11-30 10:30:00,57.43,57.55,57.24,57.26,5139000.0,46.2667,46.3634,46.1137,46.1298,5139000.0
2009-11-30 11:00:00,57.26,57.27,57.0,57.01,6511400.0,46.1298,46.1378,45.9203,45.9284,6511400.0
2009-11-30 11:30:00,57.02,57.06,56.86,56.94,6201200.0,45.9364,45.9687,45.8075,45.872,6201200.0
2009-11-30 12:00:00,56.94,57.15,56.94,57.13,1771300.0,45.872,46.0412,45.872,46.025,1771300.0
2009-11-30 12:30:00,57.14,57.17,56.97,57.13,2153900.0,46.0331,46.0573,45.8961,46.025,2153900.0
2009-11-30 13:00:00,57.13,57.38,57.1,57.37,2176900.0,46.025,46.2265,46.0009,46.2184,2176900.0
2009-11-30 13:30:00,57.37,57.47,57.24,57.37,4562300.0,46.2184,46.299,46.1137,46.2184,4562300.0
2009-11-30 14:00:00,57.37,57.44,57.31,57.4,2807200.0,46.2184,46.2748,46.1701,46.2426,2807200.0
2009-11-30 14:30:00,57.4,57.45,57.27,57.33,2923200.0,46.2426,46.2828,46.1378,46.1862,2923200.0
2009-11-30 15:00:00,57.34,57.68,57.31,57.65,4325500.0,46.1942,46.4681,46.1701,46.444,4325500.0
2009-11-30 15:30:00,57.65,58.18,57.64,58.08,11021800.0,46.444,46.8709,46.4359,46.7904,11021800.0
2009-12-01 09:30:00,58.64,59.1,58.63,58.81,9711400.0,47.2415,47.6121,47.2335,47.3785,9711400.0
2009-12-01 10:00:00,58.81,58.96,58.46,58.64,7985400.0,47.3785,47.4993,47.0965,47.2415,7985400.0
2009-12-01 10:30:00,58.64,58.79,58.62,58.68,3162700.0,47.2415,47.3624,47.2254,47.2738,3162700.0
2009-12-01 11:00:00,58.68,58.95,58.59,58.88,5455300.0,47.2738,47.4913,47.2013,47.4349,5455300.0
2009-12-01 11:30:00,58.88,58.95,58.81,58.92,1735300.0,47.4349,47.4913,47.3785,47.4671,1735300.0
2009-12-01 12:00:00,58.91,59.03,58.87,58.89,2405500.0,47.459,47.5557,47.4268,47.4429,2405500.0
2009-12-01 12:30:00,58.89,58.98,58.84,58.92,1233700.0,47.4429,47.5154,47.4027,47.4671,1233700.0
2009-12-01 13:00:00,58.93,59.09,58.6,59.01,1959700.0,47.4752,47.6041,47.2093,47.5396,1959700.0
2009-12-01 13:30:00,59.01,59.22,59.01,59.19,2130900.0,47.5396,47.7088,47.5396,47.6846,2130900.0
2009-12-01 14:00:00,59.19,59.21,59.05,59.18,1056400.0,47.6846,47.7007,47.5718,47.6766,1056400.0
2009-12-01 14:30:00,59.19,59.23,58.82,58.9,5809300.0,47.6846,47.7168,47.3865,47.451,5809300.0
2009-12-01 15:00:00,58.9,59.06,58.82,59.02,2822900.0,47.451,47.5799,47.3865,47.5477,2822900.0
2009-12-01 15:30:00,59.02,59.12,58.85,59.03,7047700.0,47.5477,47.6282,47.4107,47.5557,7047700.0
2009-12-01 16:00:00,59.04,59.13,58.98,59.07,1381700.0,47.5638,47.6363,47.5154,47.5879,1381700.0
2009-12-02 09:30:00,59.07,59.67,59.06,59.51,9778000.0,47.5879,48.0713,47.5799,47.9424,9778000.0
2009-12-02 10:00:00,59.5,60.21,59.5,60.15,14162200.0,47.9344,48.5064,47.9344,48.458,14162200.0
2009-12-02 10:30:00,60.15,60.17,59.97,60.0,3122100.0,48.458,48.4741,48.313,48.3372,3122100.0
2009-12-02 11:00:00,60.0,60.01,59.61,59.75,3991900.0,48.3372,48.3452,48.023,48.1358,3991900.0
2009-12-02 11:30:00,59.75,59.88,59.65,59.69,4308700.0,48.1358,48.2405,48.0552,48.0874,4308700.0
2009-12-02 12:00:00,59.69,59.74,59.3,59.48,4220500.0,48.0874,48.1277,47.7732,47.9183,4220500.0
2009-12-02 12:30:00,59.47,59.55,59.43,59.55,1840400.0,47.9102,47.9746,47.878,47.9746,1840400.0
2009-12-02 13:00:00,59.54,59.65,59.47,59.57,1383000.0,47.9666,48.0552,47.9102,47.9908,1383000.0
2009-12-02 13:30:00,59.57,59.72,59.51,59.71,1783400.0,47.9908,48.1116,47.9424,48.1035,1783400.0
2009-12-02 14:00:00,59.71,59.79,59.37,59.48,4791800.0,48.1035,48.168,47.8296,47.9183,4791800.0
2009-12-02 14:30:00,59.48,59.7,59.43,59.63,3793900.0,47.9183,48.0955,47.878,48.0391,3793900.0
2009-12-02 15:00:00,59.63,59.66,59.47,59.62,1626800.0,48.0391,48.0633,47.9102,48.031,1626800.0
2009-12-02 15:30:00,59.62,59.8,59.56,59.67,6138000.0,48.031,48.176,47.9827,48.0713,6138000.0
2009-12-03 09:30:00,59.99,60.37,59.81,60.25,8302900.0,48.3291,48.6353,48.1841,48.5386,8302900.0
2009-12-03 10:00:00,60.26,60.26,59.78,59.9,7865300.0,48.5466,48.5466,48.1599,48.2566,7865300.0
2009-12-03 10:30:00,59.9,59.99,59.67,59.91,3560800.0,48.2566,48.3291,48.0713,48.2647,3560800.0
2009-12-03 11:00:00,59.91,60.03,59.89,59.99,1739000.0,48.2647,48.3613,48.2486,48.3291,1739000.0
2009-12-03 11:30:00,59.99,60.05,59.87,59.89,1919100.0,48.3291,48.3775,48.2324,48.2486,1919100.0
2009-12-03 12:00:00,59.9,59.97,59.86,59.87,1217500.0,48.2566,48.313,48.2244,48.2324,1217500.0
2009-12-03 12:30:00,59.86,59.95,59.81,59.93,839700.0,48.2244,48.2969,48.1841,48.2808,839700.0
2009-12-03 13:00:00,59.94,59.94,59.85,59.9,1130200.0,48.2888,48.2888,48.2163,48.2566,1130200.0
2009-12-03 13:30:00,59.91,60.02,59.9,60.01,1273300.0,48.2647,48.3533,48.2566,48.3452,1273300.0
2009-12-03 14:00:00,60.0,60.05,59.77,59.78,1911400.0,48.3372,48.3775,48.1519,48.1599,1911400.0
2009-12-03 14:30:00,59.78,59.87,59.65,59.67,2282500.0,48.1599,48.2324,48.0552,48.0713,2282500.0
2009-12-03 15:00:00,59.67,59.69,59.47,59.5,2858800.0,48.0713,48.0874,47.9102,47.9344,2858800.0
2009-12-03 15:30:00,59.49,59.62,58.93,58.97,10463800.0,47.9263,48.031,47.4752,47.5074,10463800.0
2009-12-04 09:30:00,60.2,60.76,60.1,60.67,12039600.0,48.4983,48.9494,48.4177,48.8769,12039600.0
2009-12-04 10:00:00,60.67,60.75,60.41,60.65,8079900.0,48.8769,48.9414,48.6675,48.8608,8079900.0
2009-12-04 10:30:00,60.65,60.87,60.54,60.64,7007000.0,48.8608,49.0381,48.7722,48.8528,7007000.0
2009-12-04 11:00:00,60.64,60.65,60.26,60.26,4508600.0,48.8528,48.8608,48.5466,48.5466,4508600.0
2009-12-04 11:30:00,60.26,60.27,59.28,59.83,13985200.0,48.5466,48.5547,47.7571,48.2002,13985200.0
2009-12-04 12:00:00,59.82,60.09,59.78,59.9,4769400.0,48.1922,48.4097,48.1599,48.2566,4769400.0
2009-12-04 12:30:00,59.89,60.32,59.89,60.24,3822700.0,48.2486,48.595,48.2486,48.5305,3822700.0
2009-12-04 13:00:00,60.24,60.45,60.01,60.04,3730800.0,48.5305,48.6997,48.3452,48.3694,3730800.0
2009-12-04 13:30:00,60.03,60.11,59.7,59.77,4248000.0,48.3613,48.4258,48.0955,48.1519,4248000.0
2009-12-04 14:00:00,59.76,59.85,59.65,59.77,3722000.0,48.1438,48.2163,48.0552,48.1519,3722000.0
2009-12-04 14:30:00,59.77,60.06,59.72,60.03,5139700.0,48.1519,48.3855,48.1116,48.3613,5139700.0
2009-12-04 15:00:00,60.03,60.4,59.9,60.24,7134600.0,48.3613,48.6594,48.2566,48.5305,7134600.0
2009-12-04 15:30:00,60.23,60.41,60.06,60.4,9153400.0,48.5225,48.6675,48.3855,48.6594,9153400.0
2009-12-07 09:30:00,60.42,60.74,60.33,60.7,8053800.0,48.6755,48.9333,48.603,48.9011,8053800.0
2009-12-07 10:00:00,60.7,60.75,60.38,60.75,7165900.0,48.9011,48.9414,48.6433,48.9414,7165900.0
2009-12-07 10:30:00,60.75,60.84,60.57,60.6,3106700.0,48.9414,49.0139,48.7964,48.8205,3106700.0
2009-12-07 11:00:00,60.6,60.61,60.45,60.47,1917500.0,48.8205,48.8286,48.6997,48.7158,1917500.0
2009-12-07 11:30:00,60.47,60.61,60.46,60.56,1089900.0,48.7158,48.8286,48.7078,48.7883,1089900.0
2009-12-07 12:00:00,60.57,60.58,60.48,60.5,1987000.0,48.7964,48.8044,48.7239,48.74,1987000.0
2009-12-07 12:30:00,60.5,60.74,60.5,60.66,3285500.0,48.74,48.9333,48.74,48.8689,3285500.0
2009-12-07 13:00:00,60.66,60.76,60.6,60.72,2259500.0,48.8689,48.9494,48.8205,48.9172,2259500.0
2009-12-07 13:30:00,60.72,60.74,60.56,60.62,1042100.0,48.9172,48.9333,48.7883,48.8367,1042100.0
2009-12-07 14:00:00,60.6,60.63,60.4,60.43,1429500.0,48.8205,48.8447,48.6594,48.6836,1429500.0
2009-12-07 14:30:00,60.43,60.44,60.11,60.2,3904500.0,48.6836,48.6916,48.4258,48.4983,3904500.0
2009-12-07 15:00:00,60.22,60.33,60.11,60.21,2645200.0,48.5144,48.603,48.4258,48.5064,2645200.0
2009-12-07 15:30:00,60.21,60.52,60.21,60.5,6651300.0,48.5064,48.7561,48.5064,48.74,6651300.0
2009-12-08 09:30:00,60.15,60.21,59.38,59.9,13838000.0,48.458,48.5064,47.8377,48.2566,13838000.0
2009-12-08 10:00:00,59.91,60.28,59.76,60.16,6492500.0,48.2647,48.5627,48.1438,48.4661,6492500.0
2009-12-08 10:30:00,60.16,60.25,59.88,60.09,3732300.0,48.4661,48.5386,48.2405,48.4097,3732300.0
2009-12-08 11:00:00,60.09,60.43,60.06,60.38,4327100.0,48.4097,48.6836,48.3855,48.6433,4327100.0
2009-12-08 11:30:00,60.39,60.47,60.2,60.33,2791400.0,48.6514,48.7158,48.4983,48.603,2791400.0
2009-12-08 12:00:00,60.33,60.36,60.14,60.18,1686000.0,48.603,48.6272,48.45,48.4822,1686000.0
2009-12-08 12:30:00,60.18,60.32,60.12,60.31,1463600.0,48.4822,48.595,48.4338,48.5869,1463600.0
2009-12-08 13:00:00,60.31,60.38,60.02,60.03,1716800.0,48.5869,48.6433,48.3533,48.3613,1716800.0
2009-12-08 13:30:00,60.02,60.17,60.02,60.08,1887800.0,48.3533,48.4741,48.3533,48.4016,1887800.0
2009-12-08 14:00:00,60.08,60.14,59.93,59.99,2331800.0,48.4016,48.45,48.2808,48.3291,2331800.0
2009-12-08 14:30:00,59.99,60.09,59.86,59.89,2951600.0,48.3291,48.4097,48.2244,48.2486,2951600.0
2009-12-08 15:00:00,59.9,60.09,59.89,60.06,2501100.0,48.2566,48.4097,48.2486,48.3855,2501100.0
2009-12-08 15:30:00,60.06,60.11,59.86,59.99,7142200.0,48.3855,48.4258,48.2244,48.3291,7142200.0
2009-12-08 16:00:00,60.0,60.05,59.85,59.85,1059200.0,48.3372,48.3775,48.2163,48.2163,1059200.0
2009-12-09 09:30:00,59.95,60.1,59.3,59.58,8898600.0,48.2969,48.4177,47.7732,47.9988,8898600.0
2009-12-09 10:00:00,59.57,59.72,59.35,59.49,3594700.0,47.9908,48.1116,47.8135,47.9263,3594700.0
2009-12-09 10:30:00,59.49,60.0,59.35,59.82,5938400.0,47.9263,48.3372,47.8135,48.1922,5938400.0
2009-12-09 11:00:00,59.82,59.89,59.69,59.7,2241200.0,48.1922,48.2486,48.0874,48.0955,2241200.0
2009-12-09 11:30:00,59.7,59.73,59.54,59.64,1427000.0,48.0955,48.1197,47.9666,48.0472,1427000.0
2009-12-09 12:00:00,59.64,59.68,59.45,59.55,1506300.0,48.0472,48.0794,47.8941,47.9746,1506300.0
2009-12-09 12:30:00,59.55,59.61,59.41,59.54,1435200.0,47.9746,48.023,47.8619,47.9666,1435200.0
2009-12-09 13:00:00,59.54,59.54,59.39,59.44,2726900.0,47.9666,47.9666,47.8457,47.886,2726900.0
2009-12-09 13:30:00,59.44,59.48,59.34,59.39,2188300.0,47.886,47.9183,47.8055,47.8457,2188300.0
2009-12-09 14:00:00,59.39,59.57,59.34,59.47,2627400.0,47.8457,47.9908,47.8055,47.9102,2627400.0
2009-12-09 14:30:00,59.47,59.71,59.45,59.66,2306000.0,47.9102,48.1035,47.8941,48.0633,2306000.0
2009-12-09 15:00:00,59.66,60.07,59.65,60.01,5291100.0,48.0633,48.3936,48.0552,48.3452,5291100.0
2009-12-09 15:30:00,60.0,60.02,59.85,59.9,5043000.0,48.3372,48.3533,48.2163,48.2566,5043000.0
2009-12-10 09:30:00,60.11,60.44,60.03,60.07,6830400.0,48.4258,48.6916,48.3613,48.3936,6830400.0
2009-12-10 10:00:00,60.06,60.19,59.89,60.13,4442800.0,48.3855,48.4902,48.2486,48.4419,4442800.0
2009-12-10 10:30:00,60.13,60.2,59.99,60.1,2674400.0,48.4419,48.4983,48.3291,48.4177,2674400.0
2009-12-10 11:00:00,60.1,60.19,60.01,60.04,2215900.0,48.4177,48.4902,48.3452,48.3694,2215900.0
2009-12-10 11:30:00,60.04,60.19,60.02,60.15,1778300.0,48.3694,48.4902,48.3533,48.458,1778300.0
2009-12-10 12:00:00,60.16,60.29,60.1,60.13,2345800.0,48.4661,48.5708,48.4177,48.4419,2345800.0
2009-12-10 12:30:00,60.14,60.22,60.08,60.21,1280900.0,48.45,48.5144,48.4016,48.5064,1280900.0
2009-12-10 13:00:00,60.22,60.22,59.74,59.83,4620400.0,48.5144,48.5144,48.1277,48.2002,4620400.0
2009-12-10 13:30:00,59.83,59.95,59.8,59.94,1525900.0,48.2002,48.2969,48.176,48.2888,1525900.0
2009-12-10 14:00:00,59.95,60.01,59.9,59.98,2013100.0,48.2969,48.3452,48.2566,48.3211,2013100.0
2009-12-10 14:30:00,59.98,60.05,59.83,59.86,2649500.0,48.3211,48.3775,48.2002,48.2244,2649500.0
2009-12-10 15:00:00,59.86,59.89,59.36,59.4,6015200.0,48.2244,48.2486,47.8216,47.8538,6015200.0
2009-12-10 15:30:00,59.4,59.8,59.39,59.63,5852600.0,47.8538,48.176,47.8457,48.0391,5852600.0
2009-12-11 09:30:00,60.02,60.27,59.87,60.17,8928600.0,48.3533,48.5547,48.2324,48.4741,8928600.0
2009-12-11 10:00:00,60.18,60.2,59.9,59.98,4622000.0,48.4822,48.4983,48.2566,48.3211,4622000.0
2009-12-11 10:30:00,59.99,60.17,59.94,60.1,3872100.0,48.3291,48.4741,48.2888,48.4177,3872100.0
2009-12-11 11:00:00,60.09,60.1,59.61,59.67,5488300.0,48.4097,48.4177,48.023,48.0713,5488300.0
2009-12-11 11:30:00,59.68,59.71,59.48,59.59,3202700.0,48.0794,48.1035,47.9183,48.0069,3202700.0
2009-12-11 12:00:00,59.59,59.8,59.58,59.74,1474700.0,48.0069,48.176,47.9988,48.1277,1474700.0
2009-12-11 12:30:00,59.74,60.11,59.73,60.1,3646500.0,48.1277,48.4258,48.1197,48.4177,3646500.0
2009-12-11 13:00:00,60.11,60.13,60.01,60.06,1694400.0,48.4258,48.4419,48.3452,48.3855,1694400.0
2009-12-11 13:30:00,60.06,60.13,60.03,60.1,1983500.0,48.3855,48.4419,48.3613,48.4177,1983500.0
2009-12-11 14:00:00,60.11,60.21,60.07,60.08,1974600.0,48.4258,48.5064,48.3936,48.4016,1974600.0
2009-12-11 14:30:00,60.09,60.14,59.96,60.06,1845300.0,48.4097,48.45,48.3049,48.3855,1845300.0
2009-12-11 15:00:00,60.06,60.23,60.04,60.2,1085600.0,48.3855,48.5225,48.3694,48.4983,1085600.0
2009-12-11 15:30:00,60.21,60.26,60.01,60.19,4793500.0,48.5064,48.5466,48.3452,48.4902,4793500.0
2009-12-14 09:30:00,60.64,60.67,60.24,60.31,6641300.0,48.8528,48.8769,48.5305,48.5869,6641300.0
2009-12-14 10:00:00,60.29,60.31,59.97,60.19,3969100.0,48.5708,48.5869,48.313,48.4902,3969100.0
2009-12-14 10:30:00,60.18,60.48,60.1,60.4,4344200.0,48.4822,48.7239,48.4177,48.6594,4344200.0
2009-12-14 11:00:00,60.4,60.61,60.39,60.58,2267100.0,48.6594,48.8286,48.6514,48.8044,2267100.0
2009-12-14 11:30:00,60.56,60.71,60.53,60.6,2306500.0,48.7883,48.9092,48.7642,48.8205,2306500.0
2009-12-14 12:00:00,60.6,60.78,60.55,60.74,1534500.0,48.8205,48.9656,48.7803,48.9333,1534500.0
2009-12-14 12:30:00,60.74,61.0,60.73,60.88,3101500.0,48.9333,49.1428,48.9253,49.0461,3101500.0
2009-12-14 13:00:00,60.88,60.9,60.74,60.8,1560300.0,49.0461,49.0622,48.9333,48.9817,1560300.0
2009-12-14 13:30:00,60.79,60.85,60.67,60.82,1436200.0,48.9736,49.022,48.8769,48.9978,1436200.0
2009-12-14 14:00:00,60.82,60.87,60.76,60.77,776000.0,48.9978,49.0381,48.9494,48.9575,776000.0
2009-12-14 14:30:00,60.78,60.94,60.75,60.88,2471800.0,48.9656,49.0945,48.9414,49.0461,2471800.0
2009-12-14 15:00:00,60.87,60.94,60.81,60.93,2300500.0,49.0381,49.0945,48.9897,49.0864,2300500.0
2009-12-14 15:30:00,60.94,61.38,60.94,61.09,6688200.0,49.0945,49.4489,49.0945,49.2153,6688200.0
2009-12-15 09:30:00,60.96,61.07,60.78,60.83,5862700.0,49.1106,49.1992,48.9656,49.0058,5862700.0
2009-12-15 10:00:00,60.83,61.2,60.82,61.19,5748400.0,49.0058,49.3039,48.9978,49.2959,5748400.0
2009-12-15 10:30:00,61.17,61.52,61.17,61.43,4326200.0,49.2797,49.5617,49.2797,49.4892,4326200.0
2009-12-15 11:00:00,61.42,61.44,61.3,61.34,2162600.0,49.4812,49.4973,49.3845,49.4167,2162600.0
2009-12-15 11:30:00,61.34,61.41,61.34,61.38,1587400.0,49.4167,49.4731,49.4167,49.4489,1587400.0
2009-12-15 12:00:00,61.38,61.44,61.35,61.39,1585100.0,49.4489,49.4973,49.4248,49.457,1585100.0
2009-12-15 12:30:00,61.39,61.42,61.23,61.32,1660500.0,49.457,49.4812,49.3281,49.4006,1660500.0
2009-12-15 13:00:00,61.32,61.36,61.17,61.17,1746700.0,49.4006,49.4328,49.2797,49.2797,1746700.0
2009-12-15 13:30:00,61.18,61.34,61.15,61.32,1497200.0,49.2878,49.4167,49.2636,49.4006,1497200.0
2009-12-15 14:00:00,61.31,61.36,61.27,61.35,1463100.0,49.3925,49.4328,49.3603,49.4248,1463100.0
2009-12-15 14:30:00,61.35,61.4,61.23,61.25,2530300.0,49.4248,49.465,49.3281,49.3442,2530300.0
2009-12-15 15:00:00,61.25,61.33,61.0,61.12,4335600.0,49.3442,49.4086,49.1428,49.2395,4335600.0
2009-12-15 15:30:00,61.12,61.13,60.79,60.9,8841200.0,49.2395,49.2475,48.9736,49.0622,8841200.0
2009-12-15 16:00:00,60.91,61.5,60.83,60.91,1332300.0,49.0703,49.5456,49.0058,49.0703,1332300.0
2009-12-16 09:30:00,61.3,61.62,61.3,61.45,5939500.0,49.3845,49.6423,49.3845,49.5053,5939500.0
2009-12-16 10:00:00,61.45,61.51,60.9,60.97,10387600.0,49.5053,49.5537,49.0622,49.1186,10387600.0
2009-12-16 10:30:00,60.97,61.25,60.96,61.24,2939700.0,49.1186,49.3442,49.1106,49.3361,2939700.0
2009-12-16 11:00:00,61.24,61.39,61.17,61.38,1921100.0,49.3361,49.457,49.2797,49.4489,1921100.0
2009-12-16 11:30:00,61.38,61.4,61.27,61.32,1990500.0,49.4489,49.465,49.3603,49.4006,1990500.0
2009-12-16 12:00:00,61.32,61.36,61.29,61.33,1778700.0,49.4006,49.4328,49.3764,49.4086,1778700.0
2009-12-16 12:30:00,61.34,61.4,61.33,61.36,940100.0,49.4167,49.465,49.4086,49.4328,940100.0
2009-12-16 13:00:00,61.36,61.48,61.35,61.44,935400.0,49.4328,49.5295,49.4248,49.4973,935400.0
2009-12-16 13:30:00,61.44,61.46,61.34,61.39,1274000.0,49.4973,49.5134,49.4167,49.457,1274000.0
2009-12-16 14:00:00,61.38,61.44,61.23,61.35,4473000.0,49.4489,49.4973,49.3281,49.4248,4473000.0
2009-12-16 14:30:00,61.37,61.43,61.09,61.2,3486700.0,49.4409,49.4892,49.2153,49.3039,3486700.0
2009-12-16 15:00:00,61.2,61.38,60.98,61.01,5055300.0,49.3039,49.4489,49.1267,49.1508,5055300.0
2009-12-16 15:30:00,61.0,61.34,60.97,61.31,5951900.0,49.1428,49.4167,49.1186,49.3925,5951900.0
2009-12-17 09:30:00,60.93,61.17,60.42,60.44,10220400.0,49.0864,49.2797,48.6755,48.6916,10220400.0
2009-12-17 10:00:00,60.45,60.7,60.35,60.6,5791200.0,48.6997,48.9011,48.6191,48.8205,5791200.0
2009-12-17 10:30:00,60.6,60.79,60.44,60.76,4874400.0,48.8205,48.9736,48.6916,48.9494,4874400.0
2009-12-17 11:00:00,60.76,60.83,60.6,60.6,4401300.0,48.9494,49.0058,48.8205,48.8205,4401300.0
2009-12-17 11:30:00,60.62,60.67,60.47,60.51,3106800.0,48.8367,48.8769,48.7158,48.748,3106800.0
2009-12-17 12:00:00,60.5,60.54,60.45,60.5,1580100.0,48.74,48.7722,48.6997,48.74,1580100.0
2009-12-17 12:30:00,60.5,60.53,60.18,60.31,3404400.0,48.74,48.7642,48.4822,48.5869,3404400.0
2009-12-17 13:00:00,60.33,60.47,60.3,60.44,2401600.0,48.603,48.7158,48.5789,48.6916,2401600.0
2009-12-17 13:30:00,60.43,60.6,60.32,60.56,3098300.0,48.6836,48.8205,48.595,48.7883,3098300.0
2009-12-17 14:00:00,60.56,60.63,60.51,60.54,1808300.0,48.7883,48.8447,48.748,48.7722,1808300.0
2009-12-17 14:30:00,60.53,60.67,60.49,60.65,2077300.0,48.7642,48.8769,48.7319,48.8608,2077300.0
2009-12-17 15:00:00,60.64,60.66,60.45,60.51,1896700.0,48.8528,48.8689,48.6997,48.748,1896700.0
2009-12-17 15:30:00,60.51,60.81,60.5,60.62,7881800.0,48.748,48.9897,48.74,48.8367,7881800.0
2009-12-18 09:30:00,61.04,61.14,60.76,60.81,5826700.0,49.175,49.2556,48.9494,48.9897,5826700.0
2009-12-18 10:00:00,60.82,60.89,60.65,60.73,3492000.0,48.9978,49.0542,48.8608,48.9253,3492000.0
2009-12-18 10:30:00,60.73,60.75,60.38,60.53,4406500.0,48.9253,48.9414,48.6433,48.7642,4406500.0
2009-12-18 11:00:00,60.53,60.58,60.34,60.47,4688000.0,48.7642,48.8044,48.6111,48.7158,4688000.0
2009-12-18 11:30:00,60.47,60.49,60.32,60.45,3385200.0,48.7158,48.7319,48.595,48.6997,3385200.0
2009-12-18 12:00:00,60.46,60.59,60.4,60.57,3082800.0,48.7078,48.8125,48.6594,48.7964,3082800.0
2009-12-18 12:30:00,60.58,60.82,60.57,60.76,4459100.0,48.8044,48.9978,48.7964,48.9494,4459100.0
2009-12-18 13:00:00,60.77,61.04,60.76,61.01,4643500.0,48.9575,49.175,48.9494,49.1508,4643500.0
2009-12-18 13:30:00,61.02,61.08,60.8,60.88,2586200.0,49.1589,49.2072,48.9817,49.0461,2586200.0
2009-12-18 14:00:00,60.88,60.91,60.74,60.78,1745700.0,49.0461,49.0703,48.9333,48.9656,1745700.0
2009-12-18 14:30:00,60.78,60.95,60.76,60.94,1395200.0,48.9656,49.1025,48.9494,49.0945,1395200.0
2009-12-18 15:00:00,60.94,60.96,60.83,60.84,2298600.0,49.0945,49.1106,49.0058,49.0139,2298600.0
2009-12-18 15:30:00,60.84,61.17,60.65,61.14,10460400.0,49.0139,49.2797,48.8608,49.2556,10460400.0
2009-12-21 09:30:00,61.63,62.11,61.62,61.73,9699800.0,49.6503,50.037,49.6423,49.7309,9699800.0
2009-12-21 10:00:00,61.72,62.01,61.7,61.89,5155200.0,49.7228,49.9565,49.7067,49.8598,5155200.0
2009-12-21 10:30:00,61.89,61.92,61.74,61.79,2072800.0,49.8598,49.884,49.739,49.7792,2072800.0
2009-12-21 11:00:00,61.8,61.93,61.78,61.85,1528900.0,49.7873,49.892,49.7712,49.8276,1528900.0
2009-12-21 11:30:00,61.85,61.96,61.82,61.95,1039700.0,49.8276,49.9162,49.8034,49.9081,1039700.0
2009-12-21 12:00:00,61.95,62.07,61.9,61.91,3429300.0,49.9081,50.0048,49.8679,49.8759,3429300.0
2009-12-21 12:30:00,61.91,61.97,61.76,61.94,3730000.0,49.8759,49.9242,49.7551,49.9001,3730000.0
2009-12-21 13:00:00,61.94,62.0,61.81,61.96,3129800.0,49.9001,49.9484,49.7953,49.9162,3129800.0
2009-12-21 13:30:00,61.96,61.99,61.88,61.96,1252200.0,49.9162,49.9404,49.8517,49.9162,1252200.0
2009-12-21 14:00:00,61.95,62.08,61.89,62.02,1605700.0,49.9081,50.0129,49.8598,49.9645,1605700.0
2009-12-21 14:30:00,62.01,62.05,61.96,61.98,940100.0,49.9565,49.9887,49.9162,49.9323,940100.0
2009-12-21 15:00:00,61.98,62.0,61.79,61.95,3273900.0,49.9323,49.9484,49.7792,49.9081,3273900.0
2009-12-21 15:30:00,61.94,62.08,61.92,61.97,5802200.0,49.9001,50.0129,49.884,49.9242,5802200.0
2009-12-22 09:30:00,62.05,62.36,61.92,62.24,3412400.0,49.9887,50.2384,49.884,50.1418,3412400.0
2009-12-22 10:00:00,62.26,62.47,62.19,62.39,3782800.0,50.1579,50.3271,50.1015,50.2626,3782800.0
2009-12-22 10:30:00,62.39,62.39,62.19,62.28,2709700.0,50.2626,50.2626,50.1015,50.174,2709700.0
2009-12-22 11:00:00,62.28,62.31,62.16,62.22,3607900.0,50.174,50.1982,50.0773,50.1256,3607900.0
2009-12-22 11:30:00,62.22,62.27,62.15,62.24,1258600.0,50.1256,50.1659,50.0693,50.1418,1258600.0
2009-12-22 12:00:00,62.24,62.34,62.24,62.34,1887000.0,50.1418,50.2223,50.1418,50.2223,1887000.0
2009-12-22 12:30:00,62.33,62.41,62.3,62.41,1461000.0,50.2143,50.2787,50.1901,50.2787,1461000.0
2009-12-22 13:00:00,62.4,62.56,62.36,62.52,2880200.0,50.2707,50.3996,50.2384,50.3673,2880200.0
2009-12-22 13:30:00,62.52,62.61,62.48,62.56,1654500.0,50.3673,50.4398,50.3351,50.3996,1654500.0
2009-12-22 14:00:00,62.55,62.6,62.49,62.55,1444400.0,50.3915,50.4318,50.3432,50.3915,1444400.0
2009-12-22 14:30:00,62.56,62.59,62.52,62.56,1187700.0,50.3996,50.4237,50.3673,50.3996,1187700.0
2009-12-22 15:00:00,62.55,62.61,62.3,62.59,2526100.0,50.3915,50.4398,50.1901,50.4237,2526100.0
2009-12-22 15:30:00,62.59,62.65,62.53,62.54,6617800.0,50.4237,50.4721,50.3754,50.3834,6617800.0
2009-12-22 16:00:00,62.54,62.63,62.5,62.6,1574200.0,50.3834,50.456,50.3512,50.4318,1574200.0
2009-12-23 09:30:00,62.69,62.82,62.46,62.7,7633300.0,50.7069,50.812,50.5208,50.7149,7633300.0
2009-12-23 10:00:00,62.7,62.7,62.31,62.34,6643400.0,50.7149,50.7149,50.3995,50.4238,6643400.0
2009-12-23 10:30:00,62.35,62.51,62.34,62.49,1627600.0,50.4318,50.5613,50.4238,50.5451,1627600.0
2009-12-23 11:00:00,62.49,62.8,62.48,62.74,3018200.0,50.5451,50.7958,50.537,50.7473,3018200.0
2009-12-23 11:30:00,62.74,62.87,62.73,62.84,2494900.0,50.7473,50.8524,50.7392,50.8282,2494900.0
2009-12-23 12:00:00,62.83,62.85,62.75,62.76,1394700.0,50.8201,50.8363,50.7554,50.7635,1394700.0
2009-12-23 12:30:00,62.76,62.95,62.74,62.86,1910600.0,50.7635,50.9172,50.7473,50.8444,1910600.0
2009-12-23 13:00:00,62.86,62.96,62.81,62.93,3621200.0,50.8444,50.9252,50.8039,50.901,3621200.0
2009-12-23 13:30:00,62.93,63.13,62.91,63.05,2922300.0,50.901,51.0627,50.8848,50.998,2922300.0
2009-12-23 14:00:00,63.06,63.15,62.99,63.0,1349400.0,51.0061,51.0789,50.9495,50.9576,1349400.0
2009-12-23 14:30:00,63.01,63.13,62.98,63.06,1122800.0,50.9657,51.0627,50.9414,51.0061,1122800.0
2009-12-23 15:00:00,63.06,63.08,62.94,62.96,2381600.0,51.0061,51.0223,50.9091,50.9252,2381600.0
2009-12-23 15:30:00,62.95,112.03,62.91,63.14,6329600.0,50.9172,90.6155,50.8848,51.0708,6329600.0
2009-12-24 09:30:00,63.29,63.39,63.13,63.2,4166600.0,51.1922,51.273,51.0627,51.1194,4166600.0
2009-12-24 10:00:00,63.21,63.29,63.2,63.21,1716500.0,51.1275,51.1922,51.1194,51.1275,1716500.0
2009-12-24 10:30:00,63.21,63.26,63.14,63.23,1073000.0,51.1275,51.1679,51.0708,51.1436,1073000.0
2009-12-24 11:00:00,63.23,63.31,63.15,63.29,1878500.0,51.1436,51.2083,51.0789,51.1922,1878500.0
2009-12-24 11:30:00,63.29,63.39,63.27,63.28,1170400.0,51.1922,51.273,51.176,51.1841,1170400.0
2009-12-24 12:00:00,63.28,63.39,63.26,63.28,609000.0,51.1841,51.273,51.1679,51.1841,609000.0
2009-12-24 12:30:00,63.28,63.39,63.28,63.35,1633800.0,51.1841,51.273,51.1841,51.2407,1633800.0
2009-12-28 09:30:00,63.59,63.61,63.37,63.42,5214600.0,51.4348,51.451,51.2569,51.2973,5214600.0
2009-12-28 10:00:00,63.42,63.42,63.19,63.33,2397800.0,51.2973,51.2973,51.1113,51.2245,2397800.0
2009-12-28 10:30:00,63.34,63.35,63.26,63.29,1792200.0,51.2326,51.2407,51.1679,51.1922,1792200.0
2009-12-28 11:00:00,63.3,63.34,63.24,63.28,1871200.0,51.2003,51.2326,51.1517,51.1841,1871200.0
2009-12-28 11:30:00,63.28,63.36,63.13,63.29,1170500.0,51.1841,51.2488,51.0627,51.1922,1170500.0
2009-12-28 12:00:00,63.29,63.3,63.25,63.26,615000.0,51.1922,51.2003,51.1598,51.1679,615000.0
2009-12-28 12:30:00,63.27,63.27,63.2,63.26,860400.0,51.176,51.176,51.1194,51.1679,860400.0
2009-12-28 13:00:00,63.26,63.31,63.23,63.27,1377300.0,51.1679,51.2083,51.1436,51.176,1377300.0
2009-12-28 13:30:00,63.28,63.28,63.17,63.18,775800.0,51.1841,51.1841,51.0951,51.1032,775800.0
2009-12-28 14:00:00,63.19,63.21,62.97,63.06,2728600.0,51.1113,51.1275,50.9333,51.0061,2728600.0
2009-12-28 14:30:00,63.06,63.16,63.05,63.13,848300.0,51.0061,51.087,50.998,51.0627,848300.0
2009-12-28 15:00:00,63.15,63.27,63.02,63.06,2532200.0,51.0789,51.176,50.9738,51.0061,2532200.0
2009-12-28 15:30:00,63.06,63.31,63.06,63.3,6755800.0,51.0061,51.2083,51.0061,51.2003,6755800.0
2009-12-29 09:30:00,63.41,63.53,63.23,63.29,2835100.0,51.2892,51.3863,51.1436,51.1922,2835100.0
2009-12-29 10:00:00,63.28,63.45,63.2,63.42,2831600.0,51.1841,51.3216,51.1194,51.2973,2831600.0
2009-12-29 10:30:00,63.4,63.44,63.3,63.33,872900.0,51.2811,51.3135,51.2003,51.2245,872900.0
2009-12-29 11:00:00,63.32,63.33,63.19,63.24,1392800.0,51.2164,51.2245,51.1113,51.1517,1392800.0
2009-12-29 11:30:00,63.24,63.29,63.19,63.26,2105100.0,51.1517,51.1922,51.1113,51.1679,2105100.0
2009-12-29 12:00:00,63.25,63.27,63.21,63.21,898800.0,51.1598,51.176,51.1275,51.1275,898800.0
2009-12-29 12:30:00,63.21,63.33,63.2,63.24,1604000.0,51.1275,51.2245,51.1194,51.1517,1604000.0
2009-12-29 13:00:00,63.25,63.3,63.22,63.26,853400.0,51.1598,51.2003,51.1355,51.1679,853400.0
2009-12-29 13:30:00,63.25,63.31,63.23,63.31,663800.0,51.1598,51.2083,51.1436,51.2083,663800.0
2009-12-29 14:00:00,63.3,63.31,63.25,63.27,614200.0,51.2003,51.2083,51.1598,51.176,614200.0
2009-12-29 14:30:00,63.27,63.28,63.23,63.25,646200.0,51.176,51.1841,51.1436,51.1598,646200.0
2009-12-29 15:00:00,63.25,63.37,63.24,63.36,1441200.0,51.1598,51.2569,51.1517,51.2488,1441200.0
2009-12-29 15:30:00,63.35,63.36,63.18,63.22,2998700.0,51.2407,51.2488,51.1032,51.1355,2998700.0
2009-12-29 16:00:00,63.23,63.3,63.18,63.2,1663900.0,51.1436,51.2003,51.1032,51.1194,1663900.0
2009-12-30 09:30:00,63.04,63.49,63.01,63.31,5357600.0,50.99,51.3539,50.9657,51.2083,5357600.0
2009-12-30 10:00:00,63.29,63.33,63.0,63.05,2390300.0,51.1922,51.2245,50.9576,50.998,2390300.0
2009-12-30 10:30:00,63.05,63.07,62.69,62.82,3391600.0,50.998,51.0142,50.7069,50.812,3391600.0
2009-12-30 11:00:00,62.82,62.9,62.78,62.82,1087700.0,50.812,50.8767,50.7796,50.812,1087700.0
2009-12-30 11:30:00,62.81,63.17,62.79,63.16,3229700.0,50.8039,51.0951,50.7877,51.087,3229700.0
2009-12-30 12:00:00,63.15,63.31,63.11,63.12,1239700.0,51.0789,51.2083,51.0466,51.0547,1239700.0
2009-12-30 12:30:00,63.12,63.13,62.93,63.0,2595500.0,51.0547,51.0627,50.901,50.9576,2595500.0
2009-12-30 13:00:00,62.99,63.07,62.75,62.76,1607600.0,50.9495,51.0142,50.7554,50.7635,1607600.0
2009-12-30 13:30:00,62.75,62.81,62.65,62.79,1949600.0,50.7554,50.8039,50.6745,50.7877,1949600.0
2009-12-30 14:00:00,62.79,63.07,62.78,62.81,2994500.0,50.7877,51.0142,50.7796,50.8039,2994500.0
2009-12-30 14:30:00,62.82,62.95,62.8,62.94,1414200.0,50.812,50.9172,50.7958,50.9091,1414200.0
2009-12-30 15:00:00,62.94,62.94,62.8,62.8,2326400.0,50.9091,50.9091,50.7958,50.7958,2326400.0
2009-12-30 15:30:00,62.8,63.3,62.8,63.22,4497800.0,50.7958,51.2003,50.7958,51.1355,4497800.0
2009-12-31 09:30:00,63.23,63.57,63.22,63.44,4401200.0,51.1436,51.4186,51.1355,51.3135,4401200.0
2009-12-31 10:00:00,63.44,63.46,63.27,63.28,2399500.0,51.3135,51.3297,51.176,51.1841,2399500.0
2009-12-31 10:30:00,63.28,63.45,63.23,63.33,1344800.0,51.1841,51.3216,51.1436,51.2245,1344800.0
2009-12-31 11:00:00,63.33,63.36,63.07,63.15,2213700.0,51.2245,51.2488,51.0142,51.0789,2213700.0
2009-12-31 11:30:00,63.14,63.28,63.11,63.13,2309800.0,51.0708,51.1841,51.0466,51.0627,2309800.0
2009-12-31 12:00:00,63.13,63.19,63.08,63.13,1093500.0,51.0627,51.1113,51.0223,51.0627,1093500.0
2009-12-31 12:30:00,63.13,63.21,63.1,63.19,733800.0,51.0627,51.1275,51.0385,51.1113,733800.0
2009-12-31 13:00:00,63.19,63.23,63.1,63.21,980400.0,51.1113,51.1436,51.0385,51.1275,980400.0
2009-12-31 13:30:00,63.21,63.25,63.19,63.19,274000.0,51.1275,51.1598,51.1113,51.1113,274000.0
2009-12-31 14:00:00,63.19,63.21,63.13,63.16,804200.0,51.1113,51.1275,51.0627,51.087,804200.0
2009-12-31 14:30:00,63.15,63.19,63.12,63.17,659800.0,51.0789,51.1113,51.0547,51.0951,659800.0
2009-12-31 15:00:00,63.17,63.3,63.13,63.18,2362800.0,51.0951,51.2003,51.0627,51.1032,2362800.0
2009-12-31 15:30:00,63.18,63.24,62.33,62.35,10257600.0,51.1032,51.1517,50.4157,50.4318,10257600.0
2010-01-04 09:30:00,63.28,63.69,63.27,63.62,7288600.0,51.1841,51.5157,51.176,51.4591,7288600.0
2010-01-04 10:00:00,63.63,63.83,63.48,63.83,6061100.0,51.4672,51.6289,51.3458,51.6289,6061100.0
2010-01-04 10:30:00,63.83,64.04,63.81,63.9,4852500.0,51.6289,51.7988,51.6128,51.6856,4852500.0
2010-01-04 11:00:00,63.91,64.02,63.9,63.97,1593100.0,51.6937,51.7826,51.6856,51.7422,1593100.0
2010-01-04 11:30:00,63.97,63.98,63.88,63.97,1329600.0,51.7422,51.7503,51.6694,51.7422,1329600.0
2010-01-04 12:00:00,63.97,63.98,63.9,63.91,1316000.0,51.7422,51.7503,51.6856,51.6937,1316000.0
2010-01-04 12:30:00,63.92,63.95,63.83,63.9,1071700.0,51.7017,51.726,51.6289,51.6856,1071700.0
2010-01-04 13:00:00,63.9,63.9,63.81,63.87,1089300.0,51.6856,51.6856,51.6128,51.6613,1089300.0
2010-01-04 13:30:00,63.86,63.86,63.65,63.68,1188900.0,51.6532,51.6532,51.4833,51.5076,1188900.0
2010-01-04 14:00:00,63.68,63.74,63.66,63.72,1333600.0,51.5076,51.5561,51.4914,51.54,1333600.0
2010-01-04 14:30:00,63.72,63.84,63.65,63.68,1817800.0,51.54,51.637,51.4833,51.5076,1817800.0
2010-01-04 15:00:00,63.68,63.74,63.66,63.7,1571100.0,51.5076,51.5561,51.4914,51.5238,1571100.0
2010-01-04 15:30:00,63.7,63.96,63.63,63.96,6525000.0,51.5238,51.7341,51.4672,51.7341,6525000.0
2010-01-05 09:30:00,63.89,63.96,63.5,63.6,5503900.0,51.6775,51.7341,51.362,51.4429,5503900.0
2010-01-05 10:00:00,63.58,64.09,63.49,64.05,6010000.0,51.4267,51.8392,51.3539,51.8069,6010000.0
2010-01-05 10:30:00,64.05,64.18,63.93,64.12,3750000.0,51.8069,51.912,51.7098,51.8635,3750000.0
2010-01-05 11:00:00,64.12,64.12,63.88,63.89,2353000.0,51.8635,51.8635,51.6694,51.6775,2353000.0
2010-01-05 11:30:00,63.89,63.89,63.76,63.83,2100500.0,51.6775,51.6775,51.5723,51.6289,2100500.0
2010-01-05 12:00:00,63.84,64.05,63.84,63.92,1584000.0,51.637,51.8069,51.637,51.7017,1584000.0
2010-01-05 12:30:00,63.92,63.95,63.78,63.85,4037200.0,51.7017,51.726,51.5885,51.6451,4037200.0
2010-01-05 13:00:00,63.85,63.86,63.58,63.74,3691800.0,51.6451,51.6532,51.4267,51.5561,3691800.0
2010-01-05 13:30:00,63.73,63.97,63.67,63.71,3547700.0,51.5481,51.7422,51.4995,51.5319,3547700.0
2010-01-05 14:00:00,63.7,63.73,63.49,63.63,4587200.0,51.5238,51.5481,51.3539,51.4672,4587200.0
2010-01-05 14:30:00,63.63,63.77,63.62,63.73,1525300.0,51.4672,51.5804,51.4591,51.5481,1525300.0
2010-01-05 15:00:00,63.73,63.83,63.72,63.81,2978200.0,51.5481,51.6289,51.54,51.6128,2978200.0
2010-01-05 15:30:00,63.8,63.95,63.74,63.75,6936400.0,51.6047,51.726,51.5561,51.5642,6936400.0
2010-01-05 16:00:00,63.75,63.82,63.74,63.75,922100.0,51.5642,51.6209,51.5561,51.5642,922100.0
2010-01-06 09:30:00,63.76,64.1,63.74,63.85,4932500.0,51.5723,51.8473,51.5561,51.6451,4932500.0
2010-01-06 10:00:00,63.85,64.05,63.81,63.99,3876900.0,51.6451,51.8069,51.6128,51.7584,3876900.0
2010-01-06 10:30:00,63.98,64.01,63.8,63.95,2867300.0,51.7503,51.7745,51.6047,51.726,2867300.0
2010-01-06 11:00:00,63.95,64.07,63.92,63.98,2210500.0,51.726,51.8231,51.7017,51.7503,2210500.0
2010-01-06 11:30:00,63.98,64.08,63.88,63.89,3121400.0,51.7503,51.8312,51.6694,51.6775,3121400.0
2010-01-06 12:00:00,63.89,63.94,63.76,63.78,3277700.0,51.6775,51.7179,51.5723,51.5885,3277700.0
2010-01-06 12:30:00,63.78,63.96,63.77,63.91,1720400.0,51.5885,51.7341,51.5804,51.6937,1720400.0
2010-01-06 13:00:00,63.92,63.95,63.88,63.9,1331400.0,51.7017,51.726,51.6694,51.6856,1331400.0
2010-01-06 13:30:00,63.89,63.9,63.6,63.68,7529100.0,51.6775,51.6856,51.4429,51.5076,7529100.0
2010-01-06 14:00:00,63.68,63.85,63.68,63.75,4822700.0,51.5076,51.6451,51.5076,51.5642,4822700.0
2010-01-06 14:30:00,63.76,63.96,63.74,63.77,4360400.0,51.5723,51.7341,51.5561,51.5804,4360400.0
2010-01-06 15:00:00,63.77,63.79,63.61,63.74,5326100.0,51.5804,51.5966,51.451,51.5561,5326100.0
2010-01-06 15:30:00,63.74,63.86,63.54,63.72,7858800.0,51.5561,51.6532,51.3944,51.54,7858800.0
2010-01-07 09:30:00,63.74,64.01,63.14,63.23,11383000.0,51.5561,51.7745,51.0708,51.1436,11383000.0
2010-01-07 10:00:00,63.24,63.38,63.16,63.35,4081900.0,51.1517,51.265,51.087,51.2407,4081900.0
2010-01-07 10:30:00,63.36,63.93,63.34,63.81,5691900.0,51.2488,51.7098,51.2326,51.6128,5691900.0
2010-01-07 11:00:00,63.82,63.85,63.71,63.77,1909200.0,51.6209,51.6451,51.5319,51.5804,1909200.0
2010-01-07 11:30:00,63.77,63.84,63.6,63.73,4788900.0,51.5804,51.637,51.4429,51.5481,4788900.0
2010-01-07 12:00:00,63.73,63.92,63.71,63.82,1428600.0,51.5481,51.7017,51.5319,51.6209,1428600.0
2010-01-07 12:30:00,63.81,63.92,63.73,63.74,1766800.0,51.6128,51.7017,51.5481,51.5561,1766800.0
2010-01-07 13:00:00,63.75,63.81,63.66,63.77,1002800.0,51.5642,51.6128,51.4914,51.5804,1002800.0
2010-01-07 13:30:00,63.78,63.86,63.77,63.79,1009700.0,51.5885,51.6532,51.5804,51.5966,1009700.0
2010-01-07 14:00:00,63.79,63.85,63.72,63.82,1409100.0,51.5966,51.6451,51.54,51.6209,1409100.0
2010-01-07 14:30:00,63.82,64.08,63.81,64.03,3544200.0,51.6209,51.8312,51.6128,51.7907,3544200.0
2010-01-07 15:00:00,64.03,64.14,63.87,64.07,3239100.0,51.7907,51.8797,51.6613,51.8231,3239100.0
2010-01-07 15:30:00,64.08,64.22,64.08,64.16,6342600.0,51.8312,51.9444,51.8312,51.8959,6342600.0
2010-01-08 09:30:00,63.96,64.23,63.8,64.16,7685400.0,51.7341,51.9525,51.6047,51.8959,7685400.0
2010-01-08 10:00:00,64.16,64.25,64.08,64.15,3694300.0,51.8959,51.9687,51.8312,51.8878,3694300.0
2010-01-08 10:30:00,64.15,64.2,63.98,64.2,2796500.0,51.8878,51.9282,51.7503,51.9282,2796500.0
2010-01-08 11:00:00,64.2,64.2,64.05,64.17,2563000.0,51.9282,51.9282,51.8069,51.904,2563000.0
2010-01-08 11:30:00,64.17,64.19,64.01,64.13,1575900.0,51.904,51.9201,51.7745,51.8716,1575900.0
2010-01-08 12:00:00,64.12,64.18,64.11,64.17,745700.0,51.8635,51.912,51.8554,51.904,745700.0
2010-01-08 12:30:00,64.17,64.22,64.12,64.17,1052800.0,51.904,51.9444,51.8635,51.904,1052800.0
2010-01-08 13:00:00,64.16,64.25,64.15,64.19,823500.0,51.8959,51.9687,51.8878,51.9201,823500.0
2010-01-08 13:30:00,64.2,64.33,64.13,64.16,2500900.0,51.9282,52.0334,51.8716,51.8959,2500900.0
2010-01-08 14:00:00,64.16,64.21,64.08,64.13,1574400.0,51.8959,51.9363,51.8312,51.8716,1574400.0
2010-01-08 14:30:00,64.13,64.18,64.07,64.12,1915000.0,51.8716,51.912,51.8231,51.8635,1915000.0
2010-01-08 15:00:00,64.12,64.28,64.09,64.25,1769600.0,51.8635,51.9929,51.8392,51.9687,1769600.0
2010-01-08 15:30:00,64.26,64.5,64.23,64.5,5018100.0,51.9767,52.1709,51.9525,52.1709,5018100.0
2010-01-11 09:30:00,64.78,64.88,64.23,64.24,6981200.0,52.3974,52.4782,51.9525,51.9606,6981200.0
2010-01-11 10:00:00,64.25,64.37,64.01,64.26,5013400.0,51.9687,52.0657,51.7745,51.9767,5013400.0
2010-01-11 10:30:00,64.27,64.35,64.17,64.34,2142500.0,51.9848,52.0495,51.904,52.0415,2142500.0
2010-01-11 11:00:00,64.33,64.34,64.08,64.11,2195000.0,52.0334,52.0415,51.8312,51.8554,2195000.0
2010-01-11 11:30:00,64.11,64.35,64.1,64.31,2303800.0,51.8554,52.0495,51.8473,52.0172,2303800.0
2010-01-11 12:00:00,64.32,64.34,64.23,64.27,775500.0,52.0253,52.0415,51.9525,51.9848,775500.0
2010-01-11 12:30:00,64.27,64.29,64.08,64.2,1209100.0,51.9848,52.001,51.8312,51.9282,1209100.0
2010-01-11 13:00:00,64.2,64.22,64.14,64.18,1129400.0,51.9282,51.9444,51.8797,51.912,1129400.0
2010-01-11 13:30:00,64.18,64.22,64.14,64.16,1182500.0,51.912,51.9444,51.8797,51.8959,1182500.0
2010-01-11 14:00:00,64.17,64.26,64.12,64.12,2052300.0,51.904,51.9767,51.8635,51.8635,2052300.0
2010-01-11 14:30:00,64.13,64.3,64.1,64.21,2125500.0,51.8716,52.0091,51.8473,51.9363,2125500.0
2010-01-11 15:00:00,64.2,64.39,64.17,64.35,2661400.0,51.9282,52.0819,51.904,52.0495,2661400.0
2010-01-11 15:30:00,64.35,64.42,64.24,64.29,9091800.0,52.0495,52.1062,51.9606,52.001,9091800.0
2010-01-12 09:30:00,63.85,64.05,63.68,64.01,6262400.0,51.6451,51.8069,51.5076,51.7745,6262400.0
2010-01-12 10:00:00,64.01,64.16,63.92,64.04,4971200.0,51.7745,51.8959,51.7017,51.7988,4971200.0
2010-01-12 10:30:00,64.04,64.1,63.98,64.0,3488600.0,51.7988,51.8473,51.7503,51.7664,3488600.0
2010-01-12 11:00:00,64.0,64.03,63.91,63.98,1858100.0,51.7664,51.7907,51.6937,51.7503,1858100.0
2010-01-12 11:30:00,63.98,63.98,63.85,63.86,1522900.0,51.7503,51.7503,51.6451,51.6532,1522900.0
2010-01-12 12:00:00,63.86,63.87,63.41,63.45,3030300.0,51.6532,51.6613,51.2892,51.3216,3030300.0
2010-01-12 12:30:00,63.45,63.52,63.32,63.42,3555700.0,51.3216,51.3782,51.2164,51.2973,3555700.0
2010-01-12 13:00:00,63.41,63.5,63.26,63.39,2502300.0,51.2892,51.362,51.1679,51.273,2502300.0
2010-01-12 13:30:00,63.39,63.57,63.39,63.54,2056700.0,51.273,51.4186,51.273,51.3944,2056700.0
2010-01-12 14:00:00,63.54,63.56,63.46,63.52,1483800.0,51.3944,51.4106,51.3297,51.3782,1483800.0
2010-01-12 14:30:00,63.53,63.65,63.34,63.61,2790800.0,51.3863,51.4833,51.2326,51.451,2790800.0
2010-01-12 15:00:00,63.61,63.61,63.43,63.51,2047300.0,51.451,51.451,51.3054,51.3701,2047300.0
2010-01-12 15:30:00,63.52,63.58,63.29,63.53,4919600.0,51.3782,51.4267,51.1922,51.3863,4919600.0
2010-01-12 16:00:00,63.53,64.0,63.53,63.73,1279400.0,51.3863,51.7664,51.3863,51.5481,1279400.0
2010-01-13 09:30:00,63.76,63.9,63.6,63.69,5178900.0,51.5723,51.6856,51.4429,51.5157,5178900.0
2010-01-13 10:00:00,63.7,63.74,63.23,63.39,3110600.0,51.5238,51.5561,51.1436,51.273,3110600.0
2010-01-13 10:30:00,63.38,63.6,63.32,63.59,2913000.0,51.265,51.4429,51.2164,51.4348,2913000.0
2010-01-13 11:00:00,63.59,63.77,63.46,63.69,2020500.0,51.4348,51.5804,51.3297,51.5157,2020500.0
2010-01-13 11:30:00,63.68,63.83,63.66,63.79,1439400.0,51.5076,51.6289,51.4914,51.5966,1439400.0
2010-01-13 12:00:00,63.8,64.06,63.77,64.02,2017300.0,51.6047,51.815,51.5804,51.7826,2017300.0
2010-01-13 12:30:00,64.02,64.21,63.99,64.03,2527600.0,51.7826,51.9363,51.7584,51.7907,2527600.0
2010-01-13 13:00:00,64.03,64.14,63.96,64.1,1141500.0,51.7907,51.8797,51.7341,51.8473,1141500.0
2010-01-13 13:30:00,64.1,64.16,63.99,64.04,1244300.0,51.8473,51.8959,51.7584,51.7988,1244300.0
2010-01-13 14:00:00,64.04,64.18,64.03,64.15,1173500.0,51.7988,51.912,51.7907,51.8878,1173500.0
2010-01-13 14:30:00,64.15,64.41,64.14,64.39,3759200.0,51.8878,52.0981,51.8797,52.0819,3759200.0
2010-01-13 15:00:00,64.41,64.42,64.25,64.33,2667500.0,52.0981,52.1062,51.9687,52.0334,2667500.0
2010-01-13 15:30:00,64.34,64.51,64.32,64.36,5620400.0,52.0415,52.179,52.0253,52.0576,5620400.0
2010-01-14 09:30:00,64.14,64.46,64.02,64.33,4238400.0,51.8797,52.1385,51.7826,52.0334,4238400.0
2010-01-14 10:00:00,64.33,64.71,64.31,64.59,4148200.0,52.0334,52.3407,52.0172,52.2437,4148200.0
2010-01-14 10:30:00,64.59,64.66,64.27,64.33,5379600.0,52.2437,52.3003,51.9848,52.0334,5379600.0
2010-01-14 11:00:00,64.32,64.41,64.27,64.38,2427000.0,52.0253,52.0981,51.9848,52.0738,2427000.0
2010-01-14 11:30:00,64.39,64.57,64.39,64.47,1362100.0,52.0819,52.2275,52.0819,52.1466,1362100.0
2010-01-14 12:00:00,64.47,64.53,64.42,64.49,506800.0,52.1466,52.1951,52.1062,52.1628,506800.0
2010-01-14 12:30:00,64.49,64.58,64.38,64.44,1994700.0,52.1628,52.2356,52.0738,52.1223,1994700.0
2010-01-14 13:00:00,64.43,64.48,64.4,64.45,4078300.0,52.1143,52.1547,52.09,52.1304,4078300.0
2010-01-14 13:30:00,64.45,64.57,64.44,64.48,583900.0,52.1304,52.2275,52.1223,52.1547,583900.0
2010-01-14 14:00:00,64.48,64.59,64.46,64.57,720200.0,52.1547,52.2437,52.1385,52.2275,720200.0
2010-01-14 14:30:00,64.57,64.74,64.44,64.69,3729500.0,52.2275,52.365,52.1223,52.3246,3729500.0
2010-01-14 15:00:00,64.7,64.82,64.66,64.71,2474500.0,52.3326,52.4297,52.3003,52.3407,2474500.0
2010-01-14 15:30:00,64.71,64.74,64.59,64.6,4632000.0,52.3407,52.365,52.2437,52.2518,4632000.0
2010-01-15 09:30:00,64.64,64.8,63.91,64.02,9436000.0,52.2841,52.4135,51.6937,51.7826,9436000.0
2010-01-15 10:00:00,64.02,64.02,63.59,63.69,10532300.0,51.7826,51.7826,51.4348,51.5157,10532300.0
2010-01-15 10:30:00,63.7,63.79,63.48,63.74,5499900.0,51.5238,51.5966,51.3458,51.5561,5499900.0
2010-01-15 11:00:00,63.74,63.75,63.58,63.59,2819800.0,51.5561,51.5642,51.4267,51.4348,2819800.0
2010-01-15 11:30:00,63.62,63.62,63.36,63.4,3774700.0,51.4591,51.4591,51.2488,51.2811,3774700.0
2010-01-15 12:00:00,63.4,63.58,63.31,63.32,2726100.0,51.2811,51.4267,51.2083,51.2164,2726100.0
2010-01-15 12:30:00,63.32,63.47,63.27,63.43,3148900.0,51.2164,51.3378,51.176,51.3054,3148900.0
2010-01-15 13:00:00,63.43,63.56,63.36,63.52,1779000.0,51.3054,51.4106,51.2488,51.3782,1779000.0
2010-01-15 13:30:00,63.52,63.58,63.43,63.53,1723300.0,51.3782,51.4267,51.3054,51.3863,1723300.0
2010-01-15 14:00:00,63.53,63.58,63.46,63.47,669300.0,51.3863,51.4267,51.3297,51.3378,669300.0
2010-01-15 14:30:00,63.46,63.52,63.37,63.48,2595900.0,51.3297,51.3782,51.2569,51.3458,2595900.0
2010-01-15 15:00:00,63.48,63.76,63.48,63.66,5540200.0,51.3458,51.5723,51.3458,51.4914,5540200.0
2010-01-15 15:30:00,63.66,63.85,63.64,63.69,7226900.0,51.4914,51.6451,51.4753,51.5157,7226900.0
2010-01-19 09:30:00,63.92,64.54,63.92,64.34,8879300.0,51.7017,52.2032,51.7017,52.0415,8879300.0
2010-01-19 10:00:00,64.35,64.58,64.33,64.49,5071200.0,52.0495,52.2356,52.0334,52.1628,5071200.0
2010-01-19 10:30:00,64.49,64.67,64.44,64.63,3155000.0,52.1628,52.3084,52.1223,52.276,3155000.0
2010-01-19 11:00:00,64.62,64.64,64.48,64.52,1862300.0,52.2679,52.2841,52.1547,52.187,1862300.0
2010-01-19 11:30:00,64.52,64.55,64.32,64.36,2497200.0,52.187,52.2113,52.0253,52.0576,2497200.0
2010-01-19 12:00:00,64.36,64.59,64.35,64.55,1447100.0,52.0576,52.2437,52.0495,52.2113,1447100.0
2010-01-19 12:30:00,64.55,64.65,64.54,64.6,1482500.0,52.2113,52.2922,52.2032,52.2518,1482500.0
2010-01-19 13:00:00,64.6,64.65,64.5,64.62,1508500.0,52.2518,52.2922,52.1709,52.2679,1508500.0
2010-01-19 13:30:00,64.62,64.66,64.53,64.65,1315600.0,52.2679,52.3003,52.1951,52.2922,1315600.0
2010-01-19 14:00:00,64.66,64.83,64.6,64.8,2135200.0,52.3003,52.4378,52.2518,52.4135,2135200.0
2010-01-19 14:30:00,64.8,64.82,64.68,64.71,1326500.0,52.4135,52.4297,52.3165,52.3407,1326500.0
2010-01-19 15:00:00,64.71,64.8,64.55,64.77,3249300.0,52.3407,52.4135,52.2113,52.3893,3249300.0
2010-01-19 15:30:00,64.77,64.87,64.67,64.83,5337000.0,52.3893,52.4701,52.3084,52.4378,5337000.0
2010-01-19 16:00:00,64.83,64.95,64.8,64.8,2096100.0,52.4378,52.5349,52.4135,52.4135,2096100.0
2010-01-20 09:30:00,64.39,64.4,64.04,64.14,6964200.0,52.0819,52.09,51.7988,51.8797,6964200.0
2010-01-20 10:00:00,64.13,64.19,63.59,63.6,9069500.0,51.8716,51.9201,51.4348,51.4429,9069500.0
2010-01-20 10:30:00,63.59,63.68,63.49,63.56,3618000.0,51.4348,51.5076,51.3539,51.4106,3618000.0
2010-01-20 11:00:00,63.56,63.61,63.19,63.38,5871400.0,51.4106,51.451,51.1113,51.265,5871400.0
2010-01-20 11:30:00,63.39,63.49,63.33,63.44,1877500.0,51.273,51.3539,51.2245,51.3135,1877500.0
2010-01-20 12:00:00,63.43,63.59,63.38,63.53,3030500.0,51.3054,51.4348,51.265,51.3863,3030500.0
2010-01-20 12:30:00,63.54,63.55,63.39,63.45,1643600.0,51.3944,51.4025,51.273,51.3216,1643600.0
2010-01-20 13:00:00,63.46,63.48,63.31,63.4,2548400.0,51.3297,51.3458,51.2083,51.2811,2548400.0
2010-01-20 13:30:00,63.4,63.66,63.38,63.59,2237300.0,51.2811,51.4914,51.265,51.4348,2237300.0
2010-01-20 14:00:00,63.58,63.69,63.55,63.61,1491100.0,51.4267,51.5157,51.4025,51.451,1491100.0
2010-01-20 14:30:00,63.6,63.9,63.57,63.87,2751400.0,51.4429,51.6856,51.4186,51.6613,2751400.0
2010-01-20 15:00:00,63.87,63.96,63.76,63.93,2318800.0,51.6613,51.7341,51.5723,51.7098,2318800.0
2010-01-20 15:30:00,63.94,64.1,63.84,63.95,5558500.0,51.7179,51.8473,51.637,51.726,5558500.0
2010-01-21 09:30:00,63.96,64.48,63.8,64.05,7846900.0,51.7341,52.1547,51.6047,51.8069,7846900.0
2010-01-21 10:00:00,64.05,64.33,63.12,63.16,9954400.0,51.8069,52.0334,51.0547,51.087,9954400.0
2010-01-21 10:30:00,63.17,63.78,62.91,63.21,7690400.0,51.0951,51.5885,50.8848,51.1275,7690400.0
2010-01-21 11:00:00,63.21,63.29,62.96,63.02,5215000.0,51.1275,51.1922,50.9252,50.9738,5215000.0
2010-01-21 11:30:00,63.02,63.1,62.64,62.82,10457100.0,50.9738,51.0385,50.6664,50.812,10457100.0
2010-01-21 12:00:00,62.81,63.27,62.76,62.93,5537500.0,50.8039,51.176,50.7635,50.901,5537500.0
2010-01-21 12:30:00,62.93,63.09,62.86,63.0,3569900.0,50.901,51.0304,50.8444,50.9576,3569900.0
2010-01-21 13:00:00,63.01,63.05,62.85,63.0,3433300.0,50.9657,50.998,50.8363,50.9576,3433300.0
2010-01-21 13:30:00,63.01,63.22,63.01,63.21,4384800.0,50.9657,51.1355,50.9657,51.1275,4384800.0
2010-01-21 14:00:00,63.21,63.38,63.08,63.33,4087600.0,51.1275,51.265,51.0223,51.2245,4087600.0
2010-01-21 14:30:00,63.33,63.5,63.22,63.32,3225300.0,51.2245,51.362,51.1355,51.2164,3225300.0
2010-01-21 15:00:00,63.33,63.35,62.98,63.05,5408400.0,51.2245,51.2407,50.9414,50.998,5408400.0
2010-01-21 15:30:00,63.05,63.16,62.8,62.81,10537800.0,50.998,51.087,50.7958,50.8039,10537800.0
2010-01-22 09:30:00,62.75,62.89,62.49,62.73,7961500.0,50.7554,50.8686,50.5451,50.7392,7961500.0
2010-01-22 10:00:00,62.72,62.77,62.21,62.64,5707800.0,50.7311,50.7716,50.3186,50.6664,5707800.0
2010-01-22 10:30:00,62.64,62.86,62.54,62.77,6011000.0,50.6664,50.8444,50.5855,50.7716,6011000.0
2010-01-22 11:00:00,62.81,63.03,62.73,62.99,5471600.0,50.8039,50.9819,50.7392,50.9495,5471600.0
2010-01-22 11:30:00,62.98,63.06,62.69,62.74,2437500.0,50.9414,51.0061,50.7069,50.7473,2437500.0
2010-01-22 12:00:00,62.73,62.96,62.64,62.95,2145900.0,50.7392,50.9252,50.6664,50.9172,2145900.0
2010-01-22 12:30:00,62.95,63.0,62.82,62.84,2396500.0,50.9172,50.9576,50.812,50.8282,2396500.0
2010-01-22 13:00:00,62.84,62.84,62.67,62.71,1835900.0,50.8282,50.8282,50.6907,50.723,1835900.0
2010-01-22 13:30:00,62.71,62.77,62.5,62.59,3916400.0,50.723,50.7716,50.5532,50.626,3916400.0
2010-01-22 14:00:00,62.59,62.65,62.39,62.39,3949000.0,50.626,50.6745,50.4642,50.4642,3949000.0
2010-01-22 14:30:00,62.39,62.52,62.12,62.12,5213300.0,50.4642,50.5693,50.2458,50.2458,5213300.0
2010-01-22 15:00:00,62.13,62.3,61.18,61.8,11041500.0,50.2539,50.3914,49.4855,49.987,11041500.0
2010-01-22 15:30:00,61.8,61.84,61.48,61.63,15662300.0,49.987,50.0193,49.7281,49.8495,15662300.0
2010-01-25 09:30:00,62.08,62.15,61.83,61.84,8457100.0,50.2135,50.2701,50.0112,50.0193,8457100.0
2010-01-25 10:00:00,61.83,62.05,61.63,61.86,9694200.0,50.0112,50.1892,49.8495,50.0355,9694200.0
2010-01-25 10:30:00,61.87,61.92,61.62,61.82,3917300.0,50.0436,50.084,49.8414,50.0032,3917300.0
2010-01-25 11:00:00,61.82,61.84,61.35,61.48,4304400.0,50.0032,50.0193,49.623,49.7281,4304400.0
2010-01-25 11:30:00,61.47,61.72,61.33,61.57,3679300.0,49.7201,49.9223,49.6068,49.8009,3679300.0
2010-01-25 12:00:00,61.56,61.87,61.55,61.76,2704700.0,49.7929,50.0436,49.7848,49.9546,2704700.0
2010-01-25 12:30:00,61.76,61.9,61.75,61.83,1165000.0,49.9546,50.0679,49.9465,50.0112,1165000.0
2010-01-25 13:00:00,61.83,61.95,61.72,61.87,1148400.0,50.0112,50.1083,49.9223,50.0436,1148400.0
2010-01-25 13:30:00,61.87,61.9,61.7,61.85,1706400.0,50.0436,50.0679,49.9061,50.0274,1706400.0
2010-01-25 14:00:00,61.85,61.93,61.81,61.91,1041400.0,50.0274,50.0921,49.9951,50.0759,1041400.0
2010-01-25 14:30:00,61.9,62.01,61.81,62.01,1979000.0,50.0679,50.1568,49.9951,50.1568,1979000.0
2010-01-25 15:00:00,62.01,62.02,61.84,61.87,1365300.0,50.1568,50.1649,50.0193,50.0436,1365300.0
2010-01-25 15:30:00,61.86,61.97,61.69,61.76,5525000.0,50.0355,50.1245,49.898,49.9546,5525000.0
2010-01-26 09:30:00,61.57,61.59,61.14,61.33,6605300.0,49.8009,49.8171,49.4531,49.6068,6605300.0
2010-01-26 10:00:00,61.33,61.82,61.21,61.62,7974900.0,49.6068,50.0032,49.5098,49.8414,7974900.0
2010-01-26 10:30:00,61.62,61.69,61.48,61.58,4356000.0,49.8414,49.898,49.7281,49.809,4356000.0
2010-01-26 11:00:00,61.58,61.73,61.54,61.72,1946200.0,49.809,49.9304,49.7767,49.9223,1946200.0
2010-01-26 11:30:00,61.72,61.89,61.69,61.81,2355600.0,49.9223,50.0598,49.898,49.9951,2355600.0
2010-01-26 12:00:00,61.81,61.9,61.75,61.89,1770400.0,49.9951,50.0679,49.9465,50.0598,1770400.0
2010-01-26 12:30:00,61.88,62.03,61.82,61.95,1404800.0,50.0517,50.173,50.0032,50.1083,1404800.0
2010-01-26 13:00:00,61.95,61.96,61.77,61.8,1807500.0,50.1083,50.1164,49.9627,49.987,1807500.0
2010-01-26 13:30:00,61.81,61.99,61.72,61.98,1828500.0,49.9951,50.1407,49.9223,50.1326,1828500.0
2010-01-26 14:00:00,61.99,62.01,61.75,61.76,1918200.0,50.1407,50.1568,49.9465,49.9546,1918200.0
2010-01-26 14:30:00,61.75,61.81,61.58,61.73,3725300.0,49.9465,49.9951,49.809,49.9304,3725300.0
2010-01-26 15:00:00,61.73,61.76,61.38,61.47,5704200.0,49.9304,49.9546,49.6473,49.7201,5704200.0
2010-01-26 15:30:00,61.47,61.55,61.14,61.21,7975500.0,49.7201,49.7848,49.4531,49.5098,7975500.0
2010-01-26 16:00:00,61.21,61.25,61.14,61.22,996400.0,49.5098,49.5421,49.4531,49.5178,996400.0
2010-01-27 09:30:00,60.92,61.52,60.85,61.26,10128100.0,49.2752,49.7605,49.2186,49.5502,10128100.0
2010-01-27 10:00:00,61.26,61.28,60.71,61.08,5991000.0,49.5502,49.5664,49.1053,49.4046,5991000.0
2010-01-27 10:30:00,61.08,61.28,60.92,61.24,6246000.0,49.4046,49.5664,49.2752,49.534,6246000.0
2010-01-27 11:00:00,61.24,61.36,61.09,61.26,2340000.0,49.534,49.6311,49.4127,49.5502,2340000.0
2010-01-27 11:30:00,61.26,61.42,61.14,61.38,3506300.0,49.5502,49.6796,49.4531,49.6473,3506300.0
2010-01-27 12:00:00,61.38,61.45,61.19,61.26,1982800.0,49.6473,49.7039,49.4936,49.5502,1982800.0
2010-01-27 12:30:00,61.24,61.27,61.05,61.14,1721100.0,49.534,49.5583,49.3803,49.4531,1721100.0
2010-01-27 13:00:00,61.14,61.25,61.0,61.03,2580800.0,49.4531,49.5421,49.3399,49.3642,2580800.0
2010-01-27 13:30:00,61.04,61.17,61.01,61.08,1546800.0,49.3722,49.4774,49.348,49.4046,1546800.0
2010-01-27 14:00:00,61.08,61.44,60.85,61.09,5945800.0,49.4046,49.6958,49.2186,49.4127,5945800.0
2010-01-27 14:30:00,61.09,61.6,61.03,61.43,5680600.0,49.4127,49.8252,49.3642,49.6877,5680600.0
2010-01-27 15:00:00,61.43,61.59,61.15,61.57,4592400.0,49.6877,49.8171,49.4612,49.8009,4592400.0
2010-01-27 15:30:00,61.58,61.94,61.56,61.82,8176100.0,49.809,50.1002,49.7929,50.0032,8176100.0
2010-01-28 09:30:00,61.96,61.99,61.4,61.57,10615300.0,50.1164,50.1407,49.6634,49.8009,10615300.0
2010-01-28 10:00:00,61.57,61.57,61.07,61.26,6765700.0,49.8009,49.8009,49.3965,49.5502,6765700.0
2010-01-28 10:30:00,61.25,61.5,61.08,61.15,4527200.0,49.5421,49.7443,49.4046,49.4612,4527200.0
2010-01-28 11:00:00,61.15,61.16,60.56,60.57,10111800.0,49.4612,49.4693,48.984,48.9921,10111800.0
2010-01-28 11:30:00,60.57,60.66,60.22,60.57,8592600.0,48.9921,49.0649,48.709,48.9921,8592600.0
2010-01-28 12:00:00,60.56,60.64,60.4,60.45,3016500.0,48.984,49.0487,48.8546,48.895,3016500.0
2010-01-28 12:30:00,60.45,60.81,60.43,60.8,3647600.0,48.895,49.1862,48.8789,49.1781,3647600.0
2010-01-28 13:00:00,60.8,60.87,60.66,60.82,4899500.0,49.1781,49.2347,49.0649,49.1943,4899500.0
2010-01-28 13:30:00,60.82,61.28,60.79,60.87,2880800.0,49.1943,49.5664,49.17,49.2347,2880800.0
2010-01-28 14:00:00,60.87,60.91,60.57,60.78,3608300.0,49.2347,49.2671,48.9921,49.1619,3608300.0
2010-01-28 14:30:00,60.78,61.01,60.64,60.9,3253600.0,49.1619,49.348,49.0487,49.259,3253600.0
2010-01-28 15:00:00,60.9,61.15,60.81,61.05,5202100.0,49.259,49.4612,49.1862,49.3803,5202100.0
2010-01-28 15:30:00,61.05,61.27,60.72,60.79,10990400.0,49.3803,49.5583,49.1134,49.17,10990400.0
2010-01-29 09:30:00,61.03,61.44,61.0,61.38,10311100.0,49.3642,49.6958,49.3399,49.6473,10311100.0
2010-01-29 10:00:00,61.38,61.66,61.15,61.6,4030900.0,49.6473,49.8737,49.4612,49.8252,4030900.0
2010-01-29 10:30:00,61.6,61.69,61.14,61.31,5174400.0,49.8252,49.898,49.4531,49.5906,5174400.0
2010-01-29 11:00:00,61.3,61.4,60.96,61.06,4883100.0,49.5826,49.6634,49.3075,49.3884,4883100.0
2010-01-29 11:30:00,61.06,61.25,60.77,60.78,5084300.0,49.3884,49.5421,49.1539,49.1619,5084300.0
2010-01-29 12:00:00,60.78,60.96,60.66,60.91,2898900.0,49.1619,49.3075,49.0649,49.2671,2898900.0
2010-01-29 12:30:00,60.91,61.07,60.78,61.05,2420900.0,49.2671,49.3965,49.1619,49.3803,2420900.0
2010-01-29 13:00:00,61.06,61.09,60.91,60.99,1570600.0,49.3884,49.4127,49.2671,49.3318,1570600.0
2010-01-29 13:30:00,60.99,61.04,60.65,60.76,3193500.0,49.3318,49.3722,49.0568,49.1458,3193500.0
2010-01-29 14:00:00,60.76,60.83,60.62,60.73,2938300.0,49.1458,49.2024,49.0325,49.1215,2938300.0
2010-01-29 14:30:00,60.72,60.74,60.26,60.42,4704300.0,49.1134,49.1296,48.7413,48.8708,4704300.0
2010-01-29 15:00:00,60.42,60.47,60.13,60.21,6333800.0,48.8708,48.9112,48.6362,48.7009,6333800.0
2010-01-29 15:30:00,60.21,60.38,59.97,60.17,10903500.0,48.7009,48.8384,48.5068,48.6685,10903500.0
2010-02-01 09:30:00,60.38,60.61,60.3,60.4,5582100.0,48.8384,49.0244,48.7737,48.8546,5582100.0
2010-02-01 10:00:00,60.4,60.64,60.16,60.45,6293200.0,48.8546,49.0487,48.6605,48.895,6293200.0
2010-02-01 10:30:00,60.46,60.55,60.22,60.24,4777700.0,48.9031,48.9759,48.709,48.7252,4777700.0
2010-02-01 11:00:00,60.23,60.68,60.19,60.63,3754600.0,48.7171,49.0811,48.6847,49.0406,3754600.0
2010-02-01 11:30:00,60.62,60.62,60.33,60.35,2115900.0,49.0325,49.0325,48.798,48.8141,2115900.0
2010-02-01 12:00:00,60.34,60.55,60.33,60.52,1922500.0,48.8061,48.9759,48.798,48.9516,1922500.0
2010-02-01 12:30:00,60.52,60.83,60.5,60.79,4220800.0,48.9516,49.2024,48.9355,49.17,4220800.0
2010-02-01 13:00:00,60.78,60.9,60.71,60.85,2207300.0,49.1619,49.259,49.1053,49.2186,2207300.0
2010-02-01 13:30:00,60.85,60.89,60.74,60.82,1660700.0,49.2186,49.2509,49.1296,49.1943,1660700.0
2010-02-01 14:00:00,60.82,60.9,60.72,60.86,1777700.0,49.1943,49.259,49.1134,49.2267,1777700.0
2010-02-01 14:30:00,60.87,60.94,60.73,60.75,3162100.0,49.2347,49.2914,49.1215,49.1377,3162100.0
2010-02-01 15:00:00,60.75,60.82,60.66,60.76,3736900.0,49.1377,49.1943,49.0649,49.1458,3736900.0
2010-02-01 15:30:00,60.77,60.84,60.67,60.82,8653700.0,49.1539,49.2105,49.073,49.1943,8653700.0
2010-02-02 09:30:00,60.94,61.02,60.66,60.85,6940000.0,49.2914,49.3561,49.0649,49.2186,6940000.0
2010-02-02 10:00:00,60.85,61.35,60.62,61.31,7581500.0,49.2186,49.623,49.0325,49.5906,7581500.0
2010-02-02 10:30:00,61.31,61.42,61.1,61.23,4741700.0,49.5906,49.6796,49.4208,49.5259,4741700.0
2010-02-02 11:00:00,61.23,61.25,60.98,61.17,3449200.0,49.5259,49.5421,49.3237,49.4774,3449200.0
2010-02-02 11:30:00,61.17,61.23,61.05,61.15,1724600.0,49.4774,49.5259,49.3803,49.4612,1724600.0
2010-02-02 12:00:00,61.15,61.37,61.1,61.37,1840000.0,49.4612,49.6392,49.4208,49.6392,1840000.0
2010-02-02 12:30:00,61.36,61.36,61.25,61.33,2017200.0,49.6311,49.6311,49.5421,49.6068,2017200.0
2010-02-02 13:00:00,61.32,61.35,61.16,61.3,3019300.0,49.5987,49.623,49.4693,49.5826,3019300.0
2010-02-02 13:30:00,61.31,61.47,61.29,61.32,4542500.0,49.5906,49.7201,49.5745,49.5987,4542500.0
2010-02-02 14:00:00,61.32,61.34,61.11,61.23,5407000.0,49.5987,49.6149,49.4289,49.5259,5407000.0
2010-02-02 14:30:00,61.22,61.36,61.15,61.36,3511700.0,49.5178,49.6311,49.4612,49.6311,3511700.0
2010-02-02 15:00:00,61.36,61.56,61.26,61.44,4685400.0,49.6311,49.7929,49.5502,49.6958,4685400.0
2010-02-02 15:30:00,61.44,61.53,61.36,61.48,7116700.0,49.6958,49.7686,49.6311,49.7281,7116700.0
2010-02-02 16:00:00,61.49,61.51,60.92,60.92,8198800.0,49.7362,49.7524,49.2752,49.2752,8198800.0
2010-02-03 09:30:00,61.2,61.63,61.16,61.53,4194900.0,49.5017,49.8495,49.4693,49.7686,4194900.0
2010-02-03 10:00:00,61.52,61.61,61.12,61.12,4527600.0,49.7605,49.8333,49.437,49.437,4527600.0
2010-02-03 10:30:00,61.12,61.49,60.81,60.93,5994700.0,49.437,49.7362,49.1862,49.2833,5994700.0
2010-02-03 11:00:00,60.94,61.15,60.92,60.95,2151400.0,49.2914,49.4612,49.2752,49.2995,2151400.0
2010-02-03 11:30:00,60.96,61.01,60.59,60.62,4004900.0,49.3075,49.348,49.0083,49.0325,4004900.0
2010-02-03 12:00:00,60.61,60.89,60.59,60.71,2277500.0,49.0244,49.2509,49.0083,49.1053,2277500.0
2010-02-03 12:30:00,60.72,60.88,60.67,60.75,2320400.0,49.1134,49.2428,49.073,49.1377,2320400.0
2010-02-03 13:00:00,60.75,61.05,60.75,60.9,1529100.0,49.1377,49.3803,49.1377,49.259,1529100.0
2010-02-03 13:30:00,60.89,61.1,60.86,60.93,2032300.0,49.2509,49.4208,49.2267,49.2833,2032300.0
2010-02-03 14:00:00,60.93,60.98,60.83,60.88,1576800.0,49.2833,49.3237,49.2024,49.2428,1576800.0
2010-02-03 14:30:00,60.88,61.02,60.81,60.91,2480400.0,49.2428,49.3561,49.1862,49.2671,2480400.0
2010-02-03 15:00:00,60.9,61.16,60.86,60.95,3449200.0,49.259,49.4693,49.2267,49.2995,3449200.0
2010-02-03 15:30:00,60.95,61.11,60.93,61.1,4358500.0,49.2995,49.4289,49.2833,49.4208,4358500.0
2010-02-04 09:30:00,60.66,60.68,59.79,59.87,10701800.0,49.0649,49.0811,48.3612,48.4259,10701800.0
2010-02-04 10:00:00,59.87,60.12,59.58,59.67,9729500.0,48.4259,48.6281,48.1913,48.2641,9729500.0
2010-02-04 10:30:00,59.68,59.91,59.53,59.57,6687700.0,48.2722,48.4582,48.1509,48.1832,6687700.0
2010-02-04 11:00:00,59.57,59.9,59.52,59.9,4068900.0,48.1832,48.4502,48.1428,48.4502,4068900.0
2010-02-04 11:30:00,59.89,59.89,59.49,59.71,6068500.0,48.4421,48.4421,48.1185,48.2965,6068500.0
2010-02-04 12:00:00,59.71,59.79,59.55,59.56,3145200.0,48.2965,48.3612,48.1671,48.1752,3145200.0
2010-02-04 12:30:00,59.57,59.7,59.33,59.46,4551800.0,48.1832,48.2884,47.9891,48.0943,4551800.0
2010-02-04 13:00:00,59.46,59.56,59.38,59.51,2565400.0,48.0943,48.1752,48.0296,48.1347,2565400.0
2010-02-04 13:30:00,59.51,59.55,59.3,59.35,4464000.0,48.1347,48.1671,47.9648,48.0053,4464000.0
2010-02-04 14:00:00,59.36,59.54,59.21,59.46,5864000.0,48.0134,48.159,47.8921,48.0943,5864000.0
2010-02-04 14:30:00,59.46,59.56,59.39,59.47,2790400.0,48.0943,48.1752,48.0376,48.1024,2790400.0
2010-02-04 15:00:00,59.48,59.5,59.06,59.1,6912800.0,48.1104,48.1266,47.7707,47.8031,6912800.0
2010-02-04 15:30:00,59.1,59.21,58.99,59.03,10817100.0,47.8031,47.8921,47.7141,47.7465,10817100.0
2010-02-05 09:30:00,59.17,59.21,58.46,58.48,10588600.0,47.8597,47.8921,47.2854,47.3016,10588600.0
2010-02-05 10:00:00,58.48,58.91,58.38,58.84,8524300.0,47.3016,47.6494,47.2207,47.5928,8524300.0
2010-02-05 10:30:00,58.84,59.12,58.84,58.99,10542100.0,47.5928,47.8193,47.5928,47.7141,10542100.0
2010-02-05 11:00:00,58.99,59.04,58.76,58.81,4130100.0,47.7141,47.7545,47.5281,47.5685,4130100.0
2010-02-05 11:30:00,58.79,59.0,58.32,58.57,6387300.0,47.5523,47.7222,47.1722,47.3744,6387300.0
2010-02-05 12:00:00,58.58,58.84,58.51,58.76,2202300.0,47.3825,47.5928,47.3259,47.5281,2202300.0
2010-02-05 12:30:00,58.76,58.8,58.57,58.78,1921400.0,47.5281,47.5604,47.3744,47.5442,1921400.0
2010-02-05 13:00:00,58.78,58.79,58.31,58.38,3341300.0,47.5442,47.5523,47.1641,47.2207,3341300.0
2010-02-05 13:30:00,58.38,58.44,58.0,58.06,6752500.0,47.2207,47.2692,46.9133,46.9619,6752500.0
2010-02-05 14:00:00,58.06,58.47,58.04,58.39,6095200.0,46.9619,47.2935,46.9457,47.2288,6095200.0
2010-02-05 14:30:00,58.38,58.49,58.22,58.43,5605100.0,47.2207,47.3097,47.0913,47.2611,5605100.0
2010-02-05 15:00:00,58.43,59.24,58.43,58.96,15010000.0,47.2611,47.9163,47.2611,47.6898,15010000.0
2010-02-05 15:30:00,58.96,59.33,58.89,59.26,11201100.0,47.6898,47.9891,47.6332,47.9325,11201100.0
2010-02-08 09:30:00,59.05,59.15,58.66,59.01,9453800.0,47.7626,47.8435,47.4472,47.7303,9453800.0
2010-02-08 10:00:00,59.01,59.31,58.89,59.15,4792500.0,47.7303,47.9729,47.6332,47.8435,4792500.0
2010-02-08 10:30:00,59.13,59.38,59.04,59.36,3155200.0,47.8273,48.0296,47.7545,48.0134,3155200.0
2010-02-08 11:00:00,59.36,59.56,59.36,59.42,2722700.0,48.0134,48.1752,48.0134,48.0619,2722700.0
2010-02-08 11:30:00,59.42,59.6,59.33,59.43,2312800.0,48.0619,48.2075,47.9891,48.07,2312800.0
2010-02-08 12:00:00,59.44,59.47,59.29,59.45,2534800.0,48.0781,48.1024,47.9568,48.0862,2534800.0
2010-02-08 12:30:00,59.45,59.49,59.3,59.35,1919400.0,48.0862,48.1185,47.9648,48.0053,1919400.0
2010-02-08 13:00:00,59.35,59.35,59.06,59.19,3104400.0,48.0053,48.0053,47.7707,47.8759,3104400.0
2010-02-08 13:30:00,59.19,59.23,58.92,58.99,2838700.0,47.8759,47.9082,47.6575,47.7141,2838700.0
2010-02-08 14:00:00,59.0,59.14,58.99,59.08,1476100.0,47.7222,47.8354,47.7141,47.7869,1476100.0
2010-02-08 14:30:00,59.08,59.09,58.85,58.96,3564700.0,47.7869,47.795,47.6009,47.6898,3564700.0
2010-02-08 15:00:00,58.96,59.0,58.75,58.84,4577200.0,47.6898,47.7222,47.52,47.5928,4577200.0
2010-02-08 15:30:00,58.84,58.98,58.62,58.67,7283700.0,47.5928,47.706,47.4148,47.4553,7283700.0
2010-02-09 09:30:00,59.38,59.59,59.04,59.11,7467500.0,48.0296,48.1994,47.7545,47.8112,7467500.0
2010-02-09 10:00:00,59.12,59.54,59.02,59.34,6746100.0,47.8193,48.159,47.7384,47.9972,6746100.0
2010-02-09 10:30:00,59.35,59.38,59.07,59.1,2494100.0,48.0053,48.0296,47.7788,47.8031,2494100.0
2010-02-09 11:00:00,59.11,59.11,58.78,58.82,6274300.0,47.8112,47.8112,47.5442,47.5766,6274300.0
2010-02-09 11:30:00,58.82,59.43,58.75,59.27,11536000.0,47.5766,48.07,47.52,47.9406,11536000.0
2010-02-09 12:00:00,59.28,59.86,59.27,59.61,7584600.0,47.9487,48.4178,47.9406,48.2156,7584600.0
2010-02-09 12:30:00,59.61,59.93,59.23,59.47,11671400.0,48.2156,48.4744,47.9082,48.1024,11671400.0
2010-02-09 13:00:00,59.48,59.93,59.33,59.36,2372900.0,48.1104,48.4744,47.9891,48.0134,2372900.0
2010-02-09 13:30:00,59.36,59.52,59.3,59.44,5193100.0,48.0134,48.1428,47.9648,48.0781,5193100.0
2010-02-09 14:00:00,59.44,59.49,59.34,59.46,3058400.0,48.0781,48.1185,47.9972,48.0943,3058400.0
2010-02-09 14:30:00,59.47,59.57,59.27,59.34,3541800.0,48.1024,48.1832,47.9406,47.9972,3541800.0
2010-02-09 15:00:00,59.34,59.62,59.32,59.59,4291100.0,47.9972,48.2237,47.981,48.1994,4291100.0
2010-02-09 15:30:00,59.59,59.63,59.35,59.46,7479800.0,48.1994,48.2318,48.0053,48.0943,7479800.0
2010-02-09 16:00:00,59.47,59.56,59.38,59.42,4227400.0,48.1024,48.1752,48.0296,48.0619,4227400.0
2010-02-10 09:30:00,59.31,59.55,59.07,59.25,5414800.0,47.9729,48.1671,47.7788,47.9244,5414800.0
2010-02-10 10:00:00,59.25,59.27,58.69,58.83,7466500.0,47.9244,47.9406,47.4715,47.5847,7466500.0
2010-02-10 10:30:00,58.81,59.14,58.7,59.1,4620900.0,47.5685,47.8354,47.4795,47.8031,4620900.0
2010-02-10 11:00:00,59.11,59.17,58.89,59.14,4447400.0,47.8112,47.8597,47.6332,47.8354,4447400.0
2010-02-10 11:30:00,59.15,59.19,58.98,59.05,1920700.0,47.8435,47.8759,47.706,47.7626,1920700.0
2010-02-10 12:00:00,59.06,59.38,59.0,59.36,3706700.0,47.7707,48.0296,47.7222,48.0134,3706700.0
2010-02-10 12:30:00,59.35,59.5,59.31,59.47,2267900.0,48.0053,48.1266,47.9729,48.1024,2267900.0
2010-02-10 13:00:00,59.46,59.78,59.45,59.72,3111900.0,48.0943,48.3531,48.0862,48.3046,3111900.0
2010-02-10 13:30:00,59.71,59.74,59.5,59.56,2270700.0,48.2965,48.3207,48.1266,48.1752,2270700.0
2010-02-10 14:00:00,59.56,59.68,59.52,59.61,1733700.0,48.1752,48.2722,48.1428,48.2156,1733700.0
2010-02-10 14:30:00,59.62,59.63,59.48,59.53,1788000.0,48.2237,48.2318,48.1104,48.1509,1788000.0
2010-02-10 15:00:00,59.54,59.65,59.5,59.62,1558000.0,48.159,48.2479,48.1266,48.2237,1558000.0
2010-02-10 15:30:00,59.62,59.62,59.37,59.59,6256900.0,48.2237,48.2237,48.0215,48.1994,6256900.0
2010-02-11 09:30:00,59.47,59.51,59.0,59.3,6709300.0,48.1024,48.1347,47.7222,47.9648,6709300.0
2010-02-11 10:00:00,59.3,59.63,59.13,59.52,3654800.0,47.9648,48.2318,47.8273,48.1428,3654800.0
2010-02-11 10:30:00,59.52,59.54,59.26,59.3,3847200.0,48.1428,48.159,47.9325,47.9648,3847200.0
2010-02-11 11:00:00,59.3,59.82,59.28,59.79,3927200.0,47.9648,48.3855,47.9487,48.3612,3927200.0
2010-02-11 11:30:00,59.79,60.15,59.72,60.04,4125200.0,48.3612,48.6524,48.3046,48.5634,4125200.0
2010-02-11 12:00:00,60.04,60.24,60.03,60.16,2148100.0,48.5634,48.7252,48.5553,48.6605,2148100.0
2010-02-11 12:30:00,60.16,60.2,60.1,60.14,1287700.0,48.6605,48.6928,48.6119,48.6443,1287700.0
2010-02-11 13:00:00,60.14,60.34,60.12,60.28,1319500.0,48.6443,48.8061,48.6281,48.7575,1319500.0
2010-02-11 13:30:00,60.27,60.37,60.19,60.26,1708500.0,48.7494,48.8303,48.6847,48.7413,1708500.0
2010-02-11 14:00:00,60.27,60.48,60.23,60.45,2539800.0,48.7494,48.9193,48.7171,48.895,2539800.0
2010-02-11 14:30:00,60.46,60.5,60.15,60.41,2484100.0,48.9031,48.9355,48.6524,48.8627,2484100.0
2010-02-11 15:00:00,60.41,60.49,60.34,60.38,1622500.0,48.8627,48.9274,48.8061,48.8384,1622500.0
2010-02-11 15:30:00,60.37,60.62,60.33,60.59,7687500.0,48.8303,49.0325,48.798,49.0083,7687500.0
2010-02-12 09:30:00,60.0,60.14,59.81,60.05,7846400.0,48.531,48.6443,48.3774,48.5715,7846400.0
2010-02-12 10:00:00,60.05,60.31,59.82,60.17,5194100.0,48.5715,48.7818,48.3855,48.6685,5194100.0
2010-02-12 10:30:00,60.17,60.28,60.0,60.19,2451800.0,48.6685,48.7575,48.531,48.6847,2451800.0
2010-02-12 11:00:00,60.18,60.36,60.08,60.23,2223400.0,48.6766,48.8222,48.5958,48.7171,2223400.0
2010-02-12 11:30:00,60.23,60.33,60.16,60.29,1581600.0,48.7171,48.798,48.6605,48.7656,1581600.0
2010-02-12 12:00:00,60.29,60.71,60.29,60.56,3580600.0,48.7656,49.1053,48.7656,48.984,3580600.0
2010-02-12 12:30:00,60.55,60.64,60.47,60.59,3374600.0,48.9759,49.0487,48.9112,49.0083,3374600.0
2010-02-12 13:00:00,60.6,60.62,60.38,60.43,4686700.0,49.0164,49.0325,48.8384,48.8789,4686700.0
2010-02-12 13:30:00,60.42,60.61,60.32,60.53,3833600.0,48.8708,49.0244,48.7899,48.9597,3833600.0
2010-02-12 14:00:00,60.52,60.89,60.49,60.8,4655100.0,48.9516,49.2509,48.9274,49.1781,4655100.0
2010-02-12 14:30:00,60.79,60.84,60.62,60.67,3302700.0,49.17,49.2105,49.0325,49.073,3302700.0
2010-02-12 15:00:00,60.67,60.77,60.53,60.72,3192300.0,49.073,49.1539,48.9597,49.1134,3192300.0
2010-02-12 15:30:00,60.71,61.05,60.42,61.04,11920700.0,49.1053,49.3803,48.8708,49.3722,11920700.0
2010-02-16 09:30:00,61.66,61.77,61.08,61.31,8573600.0,49.8737,49.9627,49.4046,49.5906,8573600.0
2010-02-16 10:00:00,61.32,61.5,61.12,61.44,3706300.0,49.5987,49.7443,49.437,49.6958,3706300.0
2010-02-16 10:30:00,61.44,61.67,61.41,61.45,4933300.0,49.6958,49.8818,49.6715,49.7039,4933300.0
2010-02-16 11:00:00,61.45,61.57,61.41,61.55,1442400.0,49.7039,49.8009,49.6715,49.7848,1442400.0
2010-02-16 11:30:00,61.56,61.7,61.54,61.63,2367900.0,49.7929,49.9061,49.7767,49.8495,2367900.0
2010-02-16 12:00:00,61.63,61.73,61.58,61.63,1176000.0,49.8495,49.9304,49.809,49.8495,1176000.0
2010-02-16 12:30:00,61.62,61.7,61.56,61.65,1058300.0,49.8414,49.9061,49.7929,49.8656,1058300.0
2010-02-16 13:00:00,61.65,61.72,61.58,61.71,1245300.0,49.8656,49.9223,49.809,49.9142,1245300.0
2010-02-16 13:30:00,61.71,61.75,61.63,61.72,1600200.0,49.9142,49.9465,49.8495,49.9223,1600200.0
2010-02-16 14:00:00,61.72,61.79,61.66,61.77,1246500.0,49.9223,49.9789,49.8737,49.9627,1246500.0
2010-02-16 14:30:00,61.76,61.85,61.65,61.81,1477100.0,49.9546,50.0274,49.8656,49.9951,1477100.0
2010-02-16 15:00:00,61.8,61.86,61.76,61.8,1960100.0,49.987,50.0355,49.9546,49.987,1960100.0
2010-02-16 15:30:00,61.8,62.11,61.79,62.05,10625400.0,49.987,50.2377,49.9789,50.1892,10625400.0
2010-02-16 16:00:00,62.05,62.08,61.97,62.03,1608900.0,50.1892,50.2135,50.1245,50.173,1608900.0
2010-02-17 09:30:00,62.37,62.48,62.14,62.37,7007200.0,50.448,50.537,50.262,50.448,7007200.0
2010-02-17 10:00:00,62.37,62.47,62.29,62.44,3606300.0,50.448,50.5289,50.3833,50.5046,3606300.0
2010-02-17 10:30:00,62.45,62.61,62.3,62.36,4015000.0,50.5127,50.6421,50.3914,50.4399,4015000.0
2010-02-17 11:00:00,62.35,62.36,62.05,62.07,3266200.0,50.4318,50.4399,50.1892,50.2054,3266200.0
2010-02-17 11:30:00,62.07,62.25,61.99,62.17,2742200.0,50.2054,50.351,50.1407,50.2863,2742200.0
2010-02-17 12:00:00,62.17,62.32,62.17,62.3,1313100.0,50.2863,50.4076,50.2863,50.3914,1313100.0
2010-02-17 12:30:00,62.31,62.32,62.2,62.31,1002700.0,50.3995,50.4076,50.3105,50.3995,1002700.0
2010-02-17 13:00:00,62.32,62.45,62.27,62.38,2530600.0,50.4076,50.5127,50.3671,50.4561,2530600.0
2010-02-17 13:30:00,62.36,62.38,62.29,62.33,1445700.0,50.4399,50.4561,50.3833,50.4157,1445700.0
2010-02-17 14:00:00,62.35,62.42,62.19,62.29,3309100.0,50.4318,50.4885,50.3024,50.3833,3309100.0
2010-02-17 14:30:00,62.29,62.35,62.2,62.26,1642500.0,50.3833,50.4318,50.3105,50.359,1642500.0
2010-02-17 15:00:00,62.26,62.41,62.22,62.38,2608600.0,50.359,50.4804,50.3267,50.4561,2608600.0
2010-02-17 15:30:00,62.38,62.49,62.34,62.47,5731900.0,50.4561,50.5451,50.4238,50.5289,5731900.0
2010-02-18 09:30:00,62.47,62.58,62.25,62.51,6019600.0,50.5289,50.6179,50.351,50.5613,6019600.0
2010-02-18 10:00:00,62.51,62.6,62.34,62.41,4101100.0,50.5613,50.6341,50.4238,50.4804,4101100.0
2010-02-18 10:30:00,62.4,62.6,62.28,62.56,2281300.0,50.4723,50.6341,50.3752,50.6017,2281300.0
2010-02-18 11:00:00,62.56,62.61,62.51,62.51,2643800.0,50.6017,50.6421,50.5613,50.5613,2643800.0
2010-02-18 11:30:00,62.51,62.57,62.46,62.5,1431000.0,50.5613,50.6098,50.5208,50.5532,1431000.0
2010-02-18 12:00:00,62.5,62.53,62.41,62.47,1524100.0,50.5532,50.5774,50.4804,50.5289,1524100.0
2010-02-18 12:30:00,62.47,62.49,62.43,62.48,635400.0,50.5289,50.5451,50.4966,50.537,635400.0
2010-02-18 13:00:00,62.48,62.53,62.42,62.45,1170000.0,50.537,50.5774,50.4885,50.5127,1170000.0
2010-02-18 13:30:00,62.46,62.64,62.45,62.6,1645100.0,50.5208,50.6664,50.5127,50.6341,1645100.0
2010-02-18 14:00:00,62.61,62.7,62.52,62.64,1987600.0,50.6421,50.7149,50.5693,50.6664,1987600.0
2010-02-18 14:30:00,62.65,62.81,62.64,62.8,2074200.0,50.6745,50.8039,50.6664,50.7958,2074200.0
2010-02-18 15:00:00,62.79,62.83,62.45,62.8,2604700.0,50.7877,50.8201,50.5127,50.7958,2604700.0
2010-02-18 15:30:00,62.81,63.0,62.78,63.0,8218500.0,50.8039,50.9576,50.7796,50.9576,8218500.0
2010-02-19 09:30:00,62.74,63.02,62.68,62.69,6611600.0,50.7473,50.9738,50.6988,50.7069,6611600.0
2010-02-19 10:00:00,62.68,62.92,62.61,62.85,4617700.0,50.6988,50.8929,50.6421,50.8363,4617700.0
2010-02-19 10:30:00,62.86,62.99,62.78,62.9,2538600.0,50.8444,50.9495,50.7796,50.8767,2538600.0
2010-02-19 11:00:00,62.89,63.1,62.86,63.1,2793500.0,50.8686,51.0385,50.8444,51.0385,2793500.0
2010-02-19 11:30:00,63.1,63.27,63.04,63.24,4081500.0,51.0385,51.176,50.99,51.1517,4081500.0
2010-02-19 12:00:00,63.24,63.38,63.2,63.3,2991300.0,51.1517,51.265,51.1194,51.2003,2991300.0
2010-02-19 12:30:00,63.31,63.33,63.23,63.29,1351500.0,51.2083,51.2245,51.1436,51.1922,1351500.0
2010-02-19 13:00:00,63.29,63.31,63.19,63.22,1266400.0,51.1922,51.2083,51.1113,51.1355,1266400.0
2010-02-19 13:30:00,63.22,63.26,63.12,63.19,1905700.0,51.1355,51.1679,51.0547,51.1113,1905700.0
2010-02-19 14:00:00,63.19,63.25,63.13,63.21,2447700.0,51.1113,51.1598,51.0627,51.1275,2447700.0
2010-02-19 14:30:00,63.21,63.27,63.18,63.21,1494100.0,51.1275,51.176,51.1032,51.1275,1494100.0
2010-02-19 15:00:00,63.22,63.22,63.1,63.1,3237100.0,51.1355,51.1355,51.0385,51.0385,3237100.0
2010-02-19 15:30:00,63.1,63.26,63.08,63.08,7521500.0,51.0385,51.1679,51.0223,51.0223,7521500.0
2010-02-22 09:30:00,63.39,63.45,63.02,63.27,6697900.0,51.273,51.3216,50.9738,51.176,6697900.0
2010-02-22 10:00:00,63.27,63.37,63.08,63.31,6204200.0,51.176,51.2569,51.0223,51.2083,6204200.0
2010-02-22 10:30:00,63.31,63.42,63.29,63.32,3486500.0,51.2083,51.2973,51.1922,51.2164,3486500.0
2010-02-22 11:00:00,63.32,63.35,63.21,63.25,1447700.0,51.2164,51.2407,51.1275,51.1598,1447700.0
2010-02-22 11:30:00,63.26,63.3,63.16,63.24,1471900.0,51.1679,51.2003,51.087,51.1517,1471900.0
2010-02-22 12:00:00,63.24,63.27,63.16,63.2,691200.0,51.1517,51.176,51.087,51.1194,691200.0
2010-02-22 12:30:00,63.2,63.31,63.19,63.25,943400.0,51.1194,51.2083,51.1113,51.1598,943400.0
2010-02-22 13:00:00,63.25,63.26,63.16,63.2,871700.0,51.1598,51.1679,51.087,51.1194,871700.0
2010-02-22 13:30:00,63.2,63.34,63.19,63.26,3476500.0,51.1194,51.2326,51.1113,51.1679,3476500.0
2010-02-22 14:00:00,63.26,63.37,63.26,63.32,1628800.0,51.1679,51.2569,51.1679,51.2164,1628800.0
2010-02-22 14:30:00,63.32,63.39,63.3,63.34,2346100.0,51.2164,51.273,51.2003,51.2326,2346100.0
2010-02-22 15:00:00,63.34,63.42,63.31,63.38,1535500.0,51.2326,51.2973,51.2083,51.265,1535500.0
2010-02-22 15:30:00,63.38,63.38,63.15,63.25,4972200.0,51.265,51.265,51.0789,51.1598,4972200.0
2010-02-23 09:30:00,63.16,63.25,63.01,63.02,9192900.0,51.087,51.1598,50.9657,50.9738,9192900.0
2010-02-23 10:00:00,63.03,63.03,62.34,62.53,10665800.0,50.9819,50.9819,50.4238,50.5774,10665800.0
2010-02-23 10:30:00,62.53,62.61,62.45,62.55,3379200.0,50.5774,50.6421,50.5127,50.5936,3379200.0
2010-02-23 11:00:00,62.55,63.0,62.37,62.41,2787300.0,50.5936,50.9576,50.448,50.4804,2787300.0
2010-02-23 11:30:00,62.41,62.53,62.35,62.39,1826000.0,50.4804,50.5774,50.4318,50.4642,1826000.0
2010-02-23 12:00:00,62.38,62.45,62.33,62.4,2269500.0,50.4561,50.5127,50.4157,50.4723,2269500.0
2010-02-23 12:30:00,62.4,62.54,62.37,62.44,3618900.0,50.4723,50.5855,50.448,50.5046,3618900.0
2010-02-23 13:00:00,62.44,62.6,62.38,62.57,2108700.0,50.5046,50.6341,50.4561,50.6098,2108700.0
2010-02-23 13:30:00,62.57,62.59,62.4,62.44,2434200.0,50.6098,50.626,50.4723,50.5046,2434200.0
2010-02-23 14:00:00,62.44,62.58,62.35,62.51,1893800.0,50.5046,50.6179,50.4318,50.5613,1893800.0
2010-02-23 14:30:00,62.5,62.76,62.43,62.71,2768500.0,50.5532,50.7635,50.4966,50.723,2768500.0
2010-02-23 15:00:00,62.7,62.83,62.64,62.8,3308100.0,50.7149,50.8201,50.6664,50.7958,3308100.0
2010-02-23 15:30:00,62.79,62.79,62.45,62.51,7590500.0,50.7877,50.7877,50.5127,50.5613,7590500.0
2010-02-23 16:00:00,62.5,62.72,62.49,62.72,1399600.0,50.5532,50.7311,50.5451,50.7311,1399600.0
2010-02-24 09:30:00,62.74,63.11,62.68,63.01,6127000.0,50.7473,51.0466,50.6988,50.9657,6127000.0
2010-02-24 10:00:00,63.02,63.03,62.55,62.75,6224200.0,50.9738,50.9819,50.5936,50.7554,6224200.0
2010-02-24 10:30:00,62.75,63.35,62.68,63.17,6230000.0,50.7554,51.2407,50.6988,51.0951,6230000.0
2010-02-24 11:00:00,63.17,63.27,63.05,63.1,3037900.0,51.0951,51.176,50.998,51.0385,3037900.0
2010-02-24 11:30:00,63.11,63.17,63.0,63.08,1378600.0,51.0466,51.0951,50.9576,51.0223,1378600.0
2010-02-24 12:00:00,63.08,63.13,62.95,63.07,1508700.0,51.0223,51.0627,50.9172,51.0142,1508700.0
2010-02-24 12:30:00,63.07,63.15,63.05,63.12,1504600.0,51.0142,51.0789,50.998,51.0547,1504600.0
2010-02-24 13:00:00,63.12,63.25,63.08,63.15,2316800.0,51.0547,51.1598,51.0223,51.0789,2316800.0
2010-02-24 13:30:00,63.15,63.24,63.1,63.23,2717200.0,51.0789,51.1517,51.0385,51.1436,2717200.0
2010-02-24 14:00:00,63.23,63.24,63.09,63.11,1897800.0,51.1436,51.1517,51.0304,51.0466,1897800.0
2010-02-24 14:30:00,63.11,63.11,62.88,62.92,3348900.0,51.0466,51.0466,50.8605,50.8929,3348900.0
2010-02-24 15:00:00,62.92,63.03,62.87,62.93,2198600.0,50.8929,50.9819,50.8524,50.901,2198600.0
2010-02-24 15:30:00,62.93,63.1,62.86,63.03,6472300.0,50.901,51.0385,50.8444,50.9819,6472300.0
2010-02-25 09:30:00,62.17,62.41,61.98,62.29,8680500.0,50.2863,50.4804,50.1326,50.3833,8680500.0
2010-02-25 10:00:00,62.29,62.39,62.15,62.34,4481200.0,50.3833,50.4642,50.2701,50.4238,4481200.0
2010-02-25 10:30:00,62.34,62.43,62.28,62.32,2014800.0,50.4238,50.4966,50.3752,50.4076,2014800.0
2010-02-25 11:00:00,62.32,62.4,62.19,62.26,2196100.0,50.4076,50.4723,50.3024,50.359,2196100.0
2010-02-25 11:30:00,62.26,62.27,62.04,62.08,2277800.0,50.359,50.3671,50.1811,50.2135,2277800.0
2010-02-25 12:00:00,62.09,62.22,62.05,62.15,1273700.0,50.2215,50.3267,50.1892,50.2701,1273700.0
2010-02-25 12:30:00,62.15,62.34,62.14,62.27,2152700.0,50.2701,50.4238,50.262,50.3671,2152700.0
2010-02-25 13:00:00,62.27,62.32,62.21,62.25,853800.0,50.3671,50.4076,50.3186,50.351,853800.0
2010-02-25 13:30:00,62.25,62.88,62.25,62.81,5867600.0,50.351,50.8605,50.351,50.8039,5867600.0
2010-02-25 14:00:00,62.83,62.91,62.65,62.67,3693900.0,50.8201,50.8848,50.6745,50.6907,3693900.0
2010-02-25 14:30:00,62.67,62.83,62.65,62.72,1866000.0,50.6907,50.8201,50.6745,50.7311,1866000.0
2010-02-25 15:00:00,62.73,62.92,62.69,62.91,2552700.0,50.7392,50.8929,50.7069,50.8848,2552700.0
2010-02-25 15:30:00,62.91,63.12,62.84,63.07,9473600.0,50.8848,51.0547,50.8282,51.0142,9473600.0
2010-02-26 09:30:00,63.16,63.21,62.81,62.89,9684900.0,51.087,51.1275,50.8039,50.8686,9684900.0
2010-02-26 10:00:00,62.89,62.98,62.46,62.95,5097800.0,50.8686,50.9414,50.5208,50.9172,5097800.0
2010-02-26 10:30:00,62.95,63.1,62.79,62.88,3731600.0,50.9172,51.0385,50.7877,50.8605,3731600.0
2010-02-26 11:00:00,62.88,63.03,62.84,62.92,2257000.0,50.8605,50.9819,50.8282,50.8929,2257000.0
2010-02-26 11:30:00,62.91,63.09,62.83,62.86,2315200.0,50.8848,51.0304,50.8201,50.8444,2315200.0
2010-02-26 12:00:00,62.85,62.87,62.63,62.7,3192500.0,50.8363,50.8524,50.6583,50.7149,3192500.0
2010-02-26 12:30:00,62.7,62.9,62.62,62.76,4183500.0,50.7149,50.8767,50.6502,50.7635,4183500.0
2010-02-26 13:00:00,62.76,62.97,62.75,62.95,1068400.0,50.7635,50.9333,50.7554,50.9172,1068400.0
2010-02-26 13:30:00,62.94,63.06,62.88,62.98,1837900.0,50.9091,51.0061,50.8605,50.9414,1837900.0
2010-02-26 14:00:00,62.99,63.0,62.89,62.96,690500.0,50.9495,50.9576,50.8686,50.9252,690500.0
2010-02-26 14:30:00,62.96,63.08,62.95,63.07,1112700.0,50.9252,51.0223,50.9172,51.0142,1112700.0
2010-02-26 15:00:00,63.07,63.16,63.0,63.09,1928800.0,51.0142,51.087,50.9576,51.0304,1928800.0
2010-02-26 15:30:00,63.08,63.09,62.81,62.81,8557000.0,51.0223,51.0304,50.8039,50.8039,8557000.0
2010-03-01 09:30:00,63.26,63.84,63.26,63.72,11362300.0,51.1679,51.637,51.1679,51.54,11362300.0
2010-03-01 10:00:00,63.72,64.08,63.58,63.89,7137700.0,51.54,51.8312,51.4267,51.6775,7137700.0
2010-03-01 10:30:00,63.89,64.05,63.81,63.99,4803600.0,51.6775,51.8069,51.6128,51.7584,4803600.0
2010-03-01 11:00:00,63.99,64.16,63.98,64.03,4836900.0,51.7584,51.8959,51.7503,51.7907,4836900.0
2010-03-01 11:30:00,64.03,64.11,63.9,64.09,4373200.0,51.7907,51.8554,51.6856,51.8392,4373200.0
2010-03-01 12:00:00,64.1,64.19,64.08,64.14,2722400.0,51.8473,51.9201,51.8312,51.8797,2722400.0
2010-03-01 12:30:00,64.13,64.15,64.03,64.06,2118600.0,51.8716,51.8878,51.7907,51.815,2118600.0
2010-03-01 13:00:00,64.06,64.14,64.01,64.11,1815300.0,51.815,51.8797,51.7745,51.8554,1815300.0
2010-03-01 13:30:00,64.12,64.27,64.11,64.26,3211800.0,51.8635,51.9848,51.8554,51.9767,3211800.0
2010-03-01 14:00:00,64.25,64.31,64.21,64.25,1485600.0,51.9687,52.0172,51.9363,51.9687,1485600.0
2010-03-01 14:30:00,64.25,64.26,64.05,64.11,4417800.0,51.9687,51.9767,51.8069,51.8554,4417800.0
2010-03-01 15:00:00,64.11,64.19,63.94,64.13,5659500.0,51.8554,51.9201,51.7179,51.8716,5659500.0
2010-03-01 15:30:00,64.13,64.32,64.09,64.24,8525500.0,51.8716,52.0253,51.8392,51.9606,8525500.0
2010-03-02 09:30:00,64.5,64.73,64.4,64.66,6312400.0,52.1709,52.3569,52.09,52.3003,6312400.0
2010-03-02 10:00:00,64.67,64.75,64.48,64.65,3291000.0,52.3084,52.3731,52.1547,52.2922,3291000.0
2010-03-02 10:30:00,64.65,64.86,64.64,64.75,5713400.0,52.2922,52.4621,52.2841,52.3731,5713400.0
2010-03-02 11:00:00,64.75,64.91,64.75,64.89,3076800.0,52.3731,52.5025,52.3731,52.4863,3076800.0
2010-03-02 11:30:00,64.89,64.99,64.83,64.96,2468000.0,52.4863,52.5672,52.4378,52.5429,2468000.0
2010-03-02 12:00:00,64.97,64.98,64.78,64.8,2539600.0,52.551,52.5591,52.3974,52.4135,2539600.0
2010-03-02 12:30:00,64.79,64.88,64.75,64.86,1390300.0,52.4054,52.4782,52.3731,52.4621,1390300.0
2010-03-02 13:00:00,64.86,64.93,64.75,64.92,961500.0,52.4621,52.5187,52.3731,52.5106,961500.0
2010-03-02 13:30:00,64.91,65.1,64.91,65.08,2576300.0,52.5025,52.6562,52.5025,52.64,2576300.0
2010-03-02 14:00:00,65.07,65.15,64.93,64.95,4296100.0,52.6319,52.6966,52.5187,52.5349,4296100.0
2010-03-02 14:30:00,64.95,65.0,64.78,64.84,3291500.0,52.5349,52.5753,52.3974,52.4459,3291500.0
2010-03-02 15:00:00,64.84,64.96,64.78,64.78,3360500.0,52.4459,52.5429,52.3974,52.3974,3360500.0
2010-03-02 15:30:00,64.79,64.86,64.68,64.75,7582900.0,52.4054,52.4621,52.3165,52.3731,7582900.0
2010-03-02 16:00:00,64.75,64.96,64.75,64.9,3983800.0,52.3731,52.5429,52.3731,52.4944,3983800.0
2010-03-03 09:30:00,65.04,65.18,64.9,65.08,6027000.0,52.6077,52.7209,52.4944,52.64,6027000.0
2010-03-03 10:00:00,65.1,65.33,64.97,65.06,6690900.0,52.6562,52.8422,52.551,52.6238,6690900.0
2010-03-03 10:30:00,65.05,65.37,65.0,65.32,3675700.0,52.6157,52.8746,52.5753,52.8341,3675700.0
2010-03-03 11:00:00,65.33,65.49,65.1,65.45,5399500.0,52.8422,52.9716,52.6562,52.9393,5399500.0
2010-03-03 11:30:00,65.45,65.46,65.36,65.42,1316200.0,52.9393,52.9474,52.8665,52.915,1316200.0
2010-03-03 12:00:00,65.42,65.42,65.24,65.3,1806500.0,52.915,52.915,52.7694,52.818,1806500.0
2010-03-03 12:30:00,65.29,65.3,65.1,65.17,1569200.0,52.8099,52.818,52.6562,52.7128,1569200.0
2010-03-03 13:00:00,65.18,65.25,65.15,65.16,1717800.0,52.7209,52.7775,52.6966,52.7047,1717800.0
2010-03-03 13:30:00,65.17,65.32,65.17,65.31,1382600.0,52.7128,52.8341,52.7128,52.826,1382600.0
2010-03-03 14:00:00,65.31,65.32,65.07,65.12,1858000.0,52.826,52.8341,52.6319,52.6724,1858000.0
2010-03-03 14:30:00,65.11,65.18,64.78,64.81,7060100.0,52.6643,52.7209,52.3974,52.4216,7060100.0
2010-03-03 15:00:00,64.81,64.99,64.8,64.97,3680300.0,52.4216,52.5672,52.4135,52.551,3680300.0
2010-03-03 15:30:00,64.96,65.14,64.95,65.06,5509500.0,52.5429,52.6885,52.5349,52.6238,5509500.0
2010-03-04 09:30:00,65.14,65.35,65.14,65.28,4995400.0,52.6885,52.8584,52.6885,52.8018,4995400.0
2010-03-04 10:00:00,65.27,65.33,65.05,65.12,3930000.0,52.7937,52.8422,52.6157,52.6724,3930000.0
2010-03-04 10:30:00,65.13,65.22,64.87,64.98,3786000.0,52.6804,52.7532,52.4701,52.5591,3786000.0
2010-03-04 11:00:00,64.97,65.11,64.96,65.07,1946100.0,52.551,52.6643,52.5429,52.6319,1946100.0
2010-03-04 11:30:00,65.07,65.15,64.98,65.11,1930100.0,52.6319,52.6966,52.5591,52.6643,1930100.0
2010-03-04 12:00:00,65.11,65.12,64.98,65.04,1404500.0,52.6643,52.6724,52.5591,52.6077,1404500.0
2010-03-04 12:30:00,65.04,65.07,64.88,65.05,2511300.0,52.6077,52.6319,52.4782,52.6157,2511300.0
2010-03-04 13:00:00,65.05,65.12,64.97,65.0,3184500.0,52.6157,52.6724,52.551,52.5753,3184500.0
2010-03-04 13:30:00,65.0,65.01,64.9,64.99,1218400.0,52.5753,52.5834,52.4944,52.5672,1218400.0
2010-03-04 14:00:00,64.98,65.05,64.95,65.03,1384600.0,52.5591,52.6157,52.5349,52.5996,1384600.0
2010-03-04 14:30:00,65.03,65.11,64.99,65.06,1135400.0,52.5996,52.6643,52.5672,52.6238,1135400.0
2010-03-04 15:00:00,65.07,65.2,65.0,65.19,2348600.0,52.6319,52.7371,52.5753,52.729,2348600.0
2010-03-04 15:30:00,65.2,65.37,64.98,65.29,9219100.0,52.7371,52.8746,52.5591,52.8099,9219100.0
2010-03-05 09:30:00,65.72,65.96,65.5,65.94,7706600.0,53.1577,53.3518,52.9797,53.3356,7706600.0
2010-03-05 10:00:00,65.94,66.22,65.89,66.19,5873600.0,53.3356,53.5621,53.2952,53.5378,5873600.0
2010-03-05 10:30:00,66.19,66.25,65.98,66.24,3335800.0,53.5378,53.5864,53.368,53.5783,3335800.0
2010-03-05 11:00:00,66.24,66.37,66.24,66.32,2830800.0,53.5783,53.6834,53.5783,53.643,2830800.0
2010-03-05 11:30:00,66.32,66.32,66.24,66.25,1479500.0,53.643,53.643,53.5783,53.5864,1479500.0
2010-03-05 12:00:00,66.25,66.39,66.22,66.38,1310000.0,53.5864,53.6996,53.5621,53.6915,1310000.0
2010-03-05 12:30:00,66.39,66.45,66.36,66.4,1239800.0,53.6996,53.7481,53.6753,53.7077,1239800.0
2010-03-05 13:00:00,66.39,66.51,66.36,66.44,2029900.0,53.6996,53.7967,53.6753,53.74,2029900.0
2010-03-05 13:30:00,66.44,66.49,66.4,66.46,931800.0,53.74,53.7805,53.7077,53.7562,931800.0
2010-03-05 14:00:00,66.45,66.47,66.37,66.42,1537800.0,53.7481,53.7643,53.6834,53.7239,1537800.0
2010-03-05 14:30:00,66.42,66.63,66.38,66.57,3514700.0,53.7239,53.8937,53.6915,53.8452,3514700.0
2010-03-05 15:00:00,66.57,66.72,66.52,66.58,5341000.0,53.8452,53.9665,53.8048,53.8533,5341000.0
2010-03-05 15:30:00,66.58,66.67,66.54,66.61,6961000.0,53.8533,53.9261,53.8209,53.8775,6961000.0
2010-03-08 09:30:00,66.63,66.92,66.54,66.55,11110000.0,53.8937,54.1283,53.8209,53.829,11110000.0
2010-03-08 10:00:00,66.55,66.87,66.51,66.81,6981400.0,53.829,54.0878,53.7967,54.0393,6981400.0
2010-03-08 10:30:00,66.81,66.84,66.65,66.81,3398100.0,54.0393,54.0636,53.9099,54.0393,3398100.0
2010-03-08 11:00:00,66.8,66.83,66.67,66.68,1923900.0,54.0312,54.0555,53.9261,53.9342,1923900.0
2010-03-08 11:30:00,66.68,66.72,66.59,66.67,1634300.0,53.9342,53.9665,53.8614,53.9261,1634300.0
2010-03-08 12:00:00,66.66,66.75,66.61,66.74,2026000.0,53.918,53.9908,53.8775,53.9827,2026000.0
2010-03-08 12:30:00,66.74,66.77,66.64,66.72,1815400.0,53.9827,54.007,53.9018,53.9665,1815400.0
2010-03-08 13:00:00,66.72,66.85,66.71,66.81,1425600.0,53.9665,54.0717,53.9584,54.0393,1425600.0
2010-03-08 13:30:00,66.81,66.9,66.81,66.89,1943800.0,54.0393,54.1121,54.0393,54.104,1943800.0
2010-03-08 14:00:00,66.88,66.91,66.84,66.9,1407500.0,54.0959,54.1202,54.0636,54.1121,1407500.0
2010-03-08 14:30:00,66.91,66.93,66.7,66.83,2111100.0,54.1202,54.1364,53.9503,54.0555,2111100.0
2010-03-08 15:00:00,66.82,66.87,66.68,66.78,2138500.0,54.0474,54.0878,53.9342,54.0151,2138500.0
2010-03-08 15:30:00,66.78,66.83,66.71,66.73,5201400.0,54.0151,54.0555,53.9584,53.9746,5201400.0
2010-03-09 09:30:00,66.54,66.87,66.53,66.83,5441700.0,53.8209,54.0878,53.8128,54.0555,5441700.0
2010-03-09 10:00:00,66.83,67.07,66.78,66.98,5396400.0,54.0555,54.2496,54.0151,54.1768,5396400.0
2010-03-09 10:30:00,66.99,67.11,66.95,67.08,4279600.0,54.1849,54.282,54.1526,54.2577,4279600.0
2010-03-09 11:00:00,67.1,67.1,66.9,67.06,3309500.0,54.2739,54.2739,54.1121,54.2415,3309500.0
2010-03-09 11:30:00,67.05,67.18,67.02,67.15,3498000.0,54.2334,54.3386,54.2092,54.3143,3498000.0
2010-03-09 12:00:00,67.14,67.4,67.12,67.38,3448100.0,54.3062,54.5165,54.2901,54.5004,3448100.0
2010-03-09 12:30:00,67.38,67.46,67.32,67.46,2376600.0,54.5004,54.5651,54.4518,54.5651,2376600.0
2010-03-09 13:00:00,67.45,67.49,67.35,67.43,2191100.0,54.557,54.5893,54.4761,54.5408,2191100.0
2010-03-09 13:30:00,67.43,67.47,67.28,67.31,4591200.0,54.5408,54.5732,54.4195,54.4437,4591200.0
2010-03-09 14:00:00,67.3,67.4,67.28,67.38,1700900.0,54.4357,54.5165,54.4195,54.5004,1700900.0
2010-03-09 14:30:00,67.38,67.4,67.08,67.08,5673800.0,54.5004,54.5165,54.2577,54.2577,5673800.0
2010-03-09 15:00:00,67.09,67.17,66.68,66.83,9795700.0,54.2658,54.3305,53.9342,54.0555,9795700.0
2010-03-09 15:30:00,66.83,67.01,66.79,66.97,10467200.0,54.0555,54.2011,54.0231,54.1687,10467200.0
2010-03-09 16:00:00,66.99,67.06,66.96,67.03,4488400.0,54.1849,54.2415,54.1606,54.2173,4488400.0
2010-03-10 09:30:00,67.04,67.32,67.01,67.15,7523300.0,54.2254,54.4518,54.2011,54.3143,7523300.0
2010-03-10 10:00:00,67.15,67.55,67.15,67.54,5051100.0,54.3143,54.6379,54.3143,54.6298,5051100.0
2010-03-10 10:30:00,67.54,67.81,67.54,67.74,4452600.0,54.6298,54.8482,54.6298,54.7915,4452600.0
2010-03-10 11:00:00,67.74,67.9,67.72,67.76,4916400.0,54.7915,54.921,54.7754,54.8077,4916400.0
2010-03-10 11:30:00,67.76,67.87,67.49,67.67,6505400.0,54.8077,54.8967,54.5893,54.7349,6505400.0
2010-03-10 12:00:00,67.67,67.71,67.2,67.23,8198900.0,54.7349,54.7673,54.3548,54.379,8198900.0
2010-03-10 12:30:00,67.23,67.47,67.12,67.42,5789700.0,54.379,54.5732,54.2901,54.5327,5789700.0
2010-03-10 13:00:00,67.42,67.5,67.25,67.38,6864600.0,54.5327,54.5974,54.3952,54.5004,6864600.0
2010-03-10 13:30:00,67.38,67.48,67.3,67.32,1857900.0,54.5004,54.5812,54.4357,54.4518,1857900.0
2010-03-10 14:00:00,67.32,67.59,67.28,67.58,3288500.0,54.4518,54.6702,54.4195,54.6621,3288500.0
2010-03-10 14:30:00,67.58,67.61,67.44,67.46,2527300.0,54.6621,54.6864,54.5489,54.5651,2527300.0
2010-03-10 15:00:00,67.46,67.57,67.37,67.37,2835000.0,54.5651,54.654,54.4923,54.4923,2835000.0
2010-03-10 15:30:00,67.37,67.57,67.29,67.55,7416900.0,54.4923,54.654,54.4276,54.6379,7416900.0
2010-03-11 09:30:00,67.14,67.28,66.9,67.06,8631400.0,54.3062,54.4195,54.1121,54.2415,8631400.0
2010-03-11 10:00:00,67.05,67.39,67.02,67.3,5209700.0,54.2334,54.5085,54.2092,54.4357,5209700.0
2010-03-11 10:30:00,67.3,67.53,67.23,67.47,3882900.0,54.4357,54.6217,54.379,54.5732,3882900.0
2010-03-11 11:00:00,67.48,67.51,67.36,67.38,2703400.0,54.5812,54.6055,54.4842,54.5004,2703400.0
2010-03-11 11:30:00,67.38,67.39,67.23,67.37,2015800.0,54.5004,54.5085,54.379,54.4923,2015800.0
2010-03-11 12:00:00,67.36,67.37,67.16,67.18,2907000.0,54.4842,54.4923,54.3224,54.3386,2907000.0
2010-03-11 12:30:00,67.18,67.38,67.18,67.37,1466900.0,54.3386,54.5004,54.3386,54.4923,1466900.0
2010-03-11 13:00:00,67.37,67.44,67.35,67.4,947800.0,54.4923,54.5489,54.4761,54.5165,947800.0
2010-03-11 13:30:00,67.4,67.5,67.36,67.36,1565600.0,54.5165,54.5974,54.4842,54.4842,1565600.0
2010-03-11 14:00:00,67.37,67.42,67.3,67.39,3365900.0,54.4923,54.5327,54.4357,54.5085,3365900.0
2010-03-11 14:30:00,67.39,67.48,67.35,67.43,4030300.0,54.5085,54.5812,54.4761,54.5408,4030300.0
2010-03-11 15:00:00,67.43,67.79,67.43,67.66,6239900.0,54.5408,54.832,54.5408,54.7268,6239900.0
2010-03-11 15:30:00,67.67,67.86,67.61,67.75,6983600.0,54.7349,54.8886,54.6864,54.7996,6983600.0
2010-03-12 09:30:00,68.1,68.13,67.68,67.74,10057900.0,55.0827,55.107,54.743,54.7915,10057900.0
2010-03-12 10:00:00,67.75,67.75,67.26,67.43,9178700.0,54.7996,54.7996,54.4033,54.5408,9178700.0
2010-03-12 10:30:00,67.43,67.58,67.37,67.53,3749400.0,54.5408,54.6621,54.4923,54.6217,3749400.0
2010-03-12 11:00:00,67.53,67.83,67.45,67.78,4534400.0,54.6217,54.8643,54.557,54.8239,4534400.0
2010-03-12 11:30:00,67.78,67.79,67.57,67.62,2019200.0,54.8239,54.832,54.654,54.6945,2019200.0
2010-03-12 12:00:00,67.62,67.73,67.54,67.68,2404600.0,54.6945,54.7835,54.6298,54.743,2404600.0
2010-03-12 12:30:00,67.68,67.69,67.47,67.65,2960300.0,54.743,54.7511,54.5732,54.7188,2960300.0
2010-03-12 13:00:00,67.66,67.74,67.65,67.69,826200.0,54.7268,54.7915,54.7188,54.7511,826200.0
2010-03-12 13:30:00,67.68,67.77,67.61,67.75,1946800.0,54.743,54.8158,54.6864,54.7996,1946800.0
2010-03-12 14:00:00,67.75,67.8,67.66,67.66,2541100.0,54.7996,54.8401,54.7268,54.7268,2541100.0
2010-03-12 14:30:00,67.66,67.73,67.61,67.65,2072700.0,54.7268,54.7835,54.6864,54.7188,2072700.0
2010-03-12 15:00:00,67.65,67.66,67.43,67.43,3871600.0,54.7188,54.7268,54.5408,54.5408,3871600.0
2010-03-12 15:30:00,67.43,67.75,67.43,67.71,4803600.0,54.5408,54.7996,54.5408,54.7673,4803600.0
2010-03-15 09:30:00,67.67,67.81,67.42,67.43,6301700.0,54.7349,54.8482,54.5327,54.5408,6301700.0
2010-03-15 10:00:00,67.43,67.6,67.35,67.46,4336100.0,54.5408,54.6783,54.4761,54.5651,4336100.0
2010-03-15 10:30:00,67.46,67.52,67.33,67.44,3093500.0,54.5651,54.6136,54.4599,54.5489,3093500.0
2010-03-15 11:00:00,67.44,67.5,67.08,67.13,5105600.0,54.5489,54.5974,54.2577,54.2982,5105600.0
2010-03-15 11:30:00,67.13,67.17,67.03,67.08,1818900.0,54.2982,54.3305,54.2173,54.2577,1818900.0
2010-03-15 12:00:00,67.07,67.21,67.0,67.17,2365600.0,54.2496,54.3629,54.193,54.3305,2365600.0
2010-03-15 12:30:00,67.18,67.28,67.14,67.24,1450600.0,54.3386,54.4195,54.3062,54.3871,1450600.0
2010-03-15 13:00:00,67.24,67.28,67.19,67.26,996100.0,54.3871,54.4195,54.3467,54.4033,996100.0
2010-03-15 13:30:00,67.25,67.33,67.2,67.24,1825000.0,54.3952,54.4599,54.3548,54.3871,1825000.0
2010-03-15 14:00:00,67.24,67.25,67.14,67.17,917300.0,54.3871,54.3952,54.3062,54.3305,917300.0
2010-03-15 14:30:00,67.18,67.37,67.07,67.28,1847400.0,54.3386,54.4923,54.2496,54.4195,1847400.0
2010-03-15 15:00:00,67.28,67.5,67.25,67.48,2811400.0,54.4195,54.5974,54.3952,54.5812,2811400.0
2010-03-15 15:30:00,67.48,67.64,67.3,67.52,5278000.0,54.5812,54.7107,54.4357,54.6136,5278000.0
2010-03-16 09:30:00,67.83,67.85,67.34,67.55,5306400.0,54.8643,54.8805,54.468,54.6379,5306400.0
2010-03-16 10:00:00,67.56,67.64,67.38,67.53,4566700.0,54.646,54.7107,54.5004,54.6217,4566700.0
2010-03-16 10:30:00,67.54,67.81,67.52,67.78,3997800.0,54.6298,54.8482,54.6136,54.8239,3997800.0
2010-03-16 11:00:00,67.78,67.84,67.67,67.78,2035400.0,54.8239,54.8724,54.7349,54.8239,2035400.0
2010-03-16 11:30:00,67.78,67.82,67.75,67.79,1633200.0,54.8239,54.8563,54.7996,54.832,1633200.0
2010-03-16 12:00:00,67.79,67.81,67.72,67.74,1086600.0,54.832,54.8482,54.7754,54.7915,1086600.0
2010-03-16 12:30:00,67.74,67.79,67.66,67.69,1385400.0,54.7915,54.832,54.7268,54.7511,1385400.0
2010-03-16 13:00:00,67.69,67.72,67.65,67.68,1504400.0,54.7511,54.7754,54.7188,54.743,1504400.0
2010-03-16 13:30:00,67.68,67.72,67.66,67.7,727400.0,54.743,54.7754,54.7268,54.7592,727400.0
2010-03-16 14:00:00,67.71,67.88,67.59,67.81,5992200.0,54.7673,54.9048,54.6702,54.8482,5992200.0
2010-03-16 14:30:00,67.81,67.81,67.51,67.67,4799700.0,54.8482,54.8482,54.6055,54.7349,4799700.0
2010-03-16 15:00:00,67.68,67.86,67.6,67.84,2895900.0,54.743,54.8886,54.6783,54.8724,2895900.0
2010-03-16 15:30:00,67.83,68.08,67.79,68.07,8791800.0,54.8643,55.0666,54.832,55.0585,8791800.0
2010-03-16 16:00:00,68.08,68.1,67.94,68.07,3051200.0,55.0666,55.0827,54.9533,55.0585,3051200.0
2010-03-17 09:30:00,68.22,68.59,68.2,68.54,6735100.0,55.1798,55.4791,55.1636,55.4386,6735100.0
2010-03-17 10:00:00,68.53,68.58,68.34,68.36,4078900.0,55.4305,55.471,55.2769,55.293,4078900.0
2010-03-17 10:30:00,68.36,68.51,68.36,68.51,3352500.0,55.293,55.4144,55.293,55.4144,3352500.0
2010-03-17 11:00:00,68.52,68.61,68.45,68.55,1936200.0,55.4225,55.4952,55.3658,55.4467,1936200.0
2010-03-17 11:30:00,68.55,68.57,68.45,68.52,1646700.0,55.4467,55.4629,55.3658,55.4225,1646700.0
2010-03-17 12:00:00,68.52,68.59,68.49,68.51,2006500.0,55.4225,55.4791,55.3982,55.4144,2006500.0
2010-03-17 12:30:00,68.52,68.55,68.48,68.53,1605100.0,55.4225,55.4467,55.3901,55.4305,1605100.0
2010-03-17 13:00:00,68.54,68.71,68.5,68.67,2328800.0,55.4386,55.5761,55.4063,55.5438,2328800.0
2010-03-17 13:30:00,68.67,68.88,68.65,68.8,3766800.0,55.5438,55.7136,55.5276,55.6489,3766800.0
2010-03-17 14:00:00,68.8,68.83,68.75,68.78,2453100.0,55.6489,55.6732,55.6085,55.6328,2453100.0
2010-03-17 14:30:00,68.78,68.8,68.55,68.59,4401500.0,55.6328,55.6489,55.4467,55.4791,4401500.0
2010-03-17 15:00:00,68.59,68.67,68.39,68.45,4317100.0,55.4791,55.5438,55.3173,55.3658,4317100.0
2010-03-17 15:30:00,68.45,68.63,68.39,68.48,6115400.0,55.3658,55.5114,55.3173,55.3901,6115400.0
2010-03-18 09:30:00,68.45,68.56,68.4,68.48,5159800.0,55.3658,55.4548,55.3254,55.3901,5159800.0
2010-03-18 10:00:00,68.47,68.61,68.34,68.49,6256100.0,55.382,55.4952,55.2769,55.3982,6256100.0
2010-03-18 10:30:00,68.49,68.65,68.39,68.64,5653500.0,55.3982,55.5276,55.3173,55.5195,5653500.0
2010-03-18 11:00:00,68.64,68.78,68.62,68.65,4653700.0,55.5195,55.6328,55.5033,55.5276,4653700.0
2010-03-18 11:30:00,68.64,68.68,68.39,68.39,4343700.0,55.5195,55.5519,55.3173,55.3173,4343700.0
2010-03-18 12:00:00,68.39,68.4,68.23,68.33,4682200.0,55.3173,55.3254,55.1879,55.2688,4682200.0
2010-03-18 12:30:00,68.33,68.33,68.2,68.24,1558100.0,55.2688,55.2688,55.1636,55.196,1558100.0
2010-03-18 13:00:00,68.25,68.51,68.24,68.36,3413500.0,55.2041,55.4144,55.196,55.293,3413500.0
2010-03-18 13:30:00,68.36,68.45,68.27,68.34,2554200.0,55.293,55.3658,55.2202,55.2769,2554200.0
2010-03-18 14:00:00,68.34,68.39,68.29,68.38,2747000.0,55.2769,55.3173,55.2364,55.3092,2747000.0
2010-03-18 14:30:00,68.38,68.49,68.15,68.24,4328200.0,55.3092,55.3982,55.1232,55.196,4328200.0
2010-03-18 15:00:00,68.24,68.32,68.14,68.28,2524200.0,55.196,55.2607,55.1151,55.2283,2524200.0
2010-03-18 15:30:00,68.29,68.39,68.22,68.27,6820700.0,55.2364,55.3173,55.1798,55.2202,6820700.0
2010-03-19 09:30:00,68.5,68.51,67.81,68.13,8168000.0,55.4063,55.4144,54.8482,55.107,8168000.0
2010-03-19 10:00:00,68.13,68.16,67.53,67.64,10043400.0,55.107,55.1313,54.6217,54.7107,10043400.0
2010-03-19 10:30:00,67.65,67.67,67.48,67.56,4938200.0,54.7188,54.7349,54.5812,54.646,4938200.0
2010-03-19 11:00:00,67.56,67.6,67.21,67.26,7468300.0,54.646,54.6783,54.3629,54.4033,7468300.0
2010-03-19 11:30:00,67.26,67.49,67.2,67.41,4989700.0,54.4033,54.5893,54.3548,54.5246,4989700.0
2010-03-19 12:00:00,67.41,67.51,67.3,67.31,2542700.0,54.5246,54.6055,54.4357,54.4437,2542700.0
2010-03-19 12:30:00,67.31,67.35,67.2,67.25,1720000.0,54.4437,54.4761,54.3548,54.3952,1720000.0
2010-03-19 13:00:00,67.24,67.39,67.24,67.36,1717800.0,54.3871,54.5085,54.3871,54.4842,1717800.0
2010-03-19 13:30:00,67.36,67.38,67.27,67.36,1902300.0,54.4842,54.5004,54.4114,54.4842,1902300.0
2010-03-19 14:00:00,67.35,67.52,67.3,67.51,3592400.0,54.4761,54.6136,54.4357,54.6055,3592400.0
2010-03-19 14:30:00,67.5,67.52,67.36,67.36,2883500.0,54.5974,54.6136,54.4842,54.4842,2883500.0
2010-03-19 15:00:00,67.36,67.5,67.34,67.4,2016000.0,54.4842,54.5974,54.468,54.5165,2016000.0
2010-03-19 15:30:00,67.4,67.51,67.16,67.39,15344600.0,54.5165,54.6055,54.3224,54.5085,15344600.0
2010-03-22 09:30:00,66.93,67.5,66.78,67.39,8310100.0,54.1364,54.5974,54.0151,54.5085,8310100.0
2010-03-22 10:00:00,67.4,67.8,67.3,67.74,5297600.0,54.5165,54.8401,54.4357,54.7915,5297600.0
2010-03-22 10:30:00,67.73,68.02,67.73,67.94,3870600.0,54.7835,55.018,54.7835,54.9533,3870600.0
2010-03-22 11:00:00,67.94,68.08,67.9,67.94,4409900.0,54.9533,55.0666,54.921,54.9533,4409900.0
2010-03-22 11:30:00,67.94,68.03,67.83,68.01,3313400.0,54.9533,55.0261,54.8643,55.0099,3313400.0
2010-03-22 12:00:00,68.01,68.02,67.85,67.98,2525400.0,55.0099,55.018,54.8805,54.9857,2525400.0
2010-03-22 12:30:00,67.98,68.16,67.97,68.15,2539100.0,54.9857,55.1313,54.9776,55.1232,2539100.0
2010-03-22 13:00:00,68.14,68.34,68.12,68.25,5126900.0,55.1151,55.2769,55.0989,55.2041,5126900.0
2010-03-22 13:30:00,68.22,68.27,68.15,68.17,1594300.0,55.1798,55.2202,55.1232,55.1394,1594300.0
2010-03-22 14:00:00,68.17,68.29,68.07,68.28,2233100.0,55.1394,55.2364,55.0585,55.2283,2233100.0
2010-03-22 14:30:00,68.29,68.51,68.28,68.32,3977200.0,55.2364,55.4144,55.2283,55.2607,3977200.0
2010-03-22 15:00:00,68.33,68.44,68.22,68.34,2494700.0,55.2688,55.3577,55.1798,55.2769,2494700.0
2010-03-22 15:30:00,68.34,68.45,68.27,68.34,5278500.0,55.2769,55.3658,55.2202,55.2769,5278500.0
2010-03-23 09:30:00,68.42,68.55,68.19,68.45,5602400.0,55.3416,55.4467,55.1555,55.3658,5602400.0
2010-03-23 10:00:00,68.46,68.63,68.22,68.55,7703300.0,55.3739,55.5114,55.1798,55.4467,7703300.0
2010-03-23 10:30:00,68.54,68.56,68.25,68.28,3892900.0,55.4386,55.4548,55.2041,55.2283,3892900.0
2010-03-23 11:00:00,68.28,68.35,68.11,68.31,3536600.0,55.2283,55.2849,55.0908,55.2526,3536600.0
2010-03-23 11:30:00,68.32,68.48,68.21,68.47,3356200.0,55.2607,55.3901,55.1717,55.382,3356200.0
2010-03-23 12:00:00,68.48,68.64,68.45,68.56,2830600.0,55.3901,55.5195,55.3658,55.4548,2830600.0
2010-03-23 12:30:00,68.58,68.62,68.48,68.53,1072300.0,55.471,55.5033,55.3901,55.4305,1072300.0
2010-03-23 13:00:00,68.53,68.73,68.51,68.72,2216700.0,55.4305,55.5923,55.4144,55.5842,2216700.0
2010-03-23 13:30:00,68.71,68.72,68.55,68.55,1749100.0,55.5761,55.5842,55.4467,55.4467,1749100.0
2010-03-23 14:00:00,68.55,68.8,68.55,68.78,2410600.0,55.4467,55.6489,55.4467,55.6328,2410600.0
2010-03-23 14:30:00,68.79,68.82,68.64,68.81,2838400.0,55.6408,55.6651,55.5195,55.657,2838400.0
2010-03-23 15:00:00,68.8,69.25,68.75,69.22,7266100.0,55.6489,56.0129,55.6085,55.9886,7266100.0
2010-03-23 15:30:00,69.22,69.24,69.13,69.22,9007400.0,55.9886,56.0048,55.9159,55.9886,9007400.0
2010-03-23 16:00:00,69.22,69.26,68.56,68.56,1585700.0,55.9886,56.021,55.4548,55.4548,1585700.0
2010-03-24 09:30:00,68.68,68.89,68.6,68.73,7373700.0,55.6917,55.862,55.6268,55.7322,7373700.0
2010-03-24 10:00:00,68.73,68.93,68.57,68.8,4700200.0,55.7322,55.8944,55.6025,55.789,4700200.0
2010-03-24 10:30:00,68.8,68.9,68.7,68.71,2497200.0,55.789,55.8701,55.7079,55.716,2497200.0
2010-03-24 11:00:00,68.7,68.79,68.44,68.59,5029500.0,55.7079,55.7809,55.4971,55.6187,5029500.0
2010-03-24 11:30:00,68.6,68.71,68.52,68.7,1678000.0,55.6268,55.716,55.5619,55.7079,1678000.0
2010-03-24 12:00:00,68.7,68.75,68.64,68.69,1680600.0,55.7079,55.7484,55.6592,55.6998,1680600.0
2010-03-24 12:30:00,68.7,68.79,68.67,68.7,1563400.0,55.7079,55.7809,55.6836,55.7079,1563400.0
2010-03-24 13:00:00,68.69,68.97,68.5,68.57,4332800.0,55.6998,55.9268,55.5457,55.6025,4332800.0
2010-03-24 13:30:00,68.58,68.68,68.46,68.63,1884400.0,55.6106,55.6917,55.5133,55.6511,1884400.0
2010-03-24 14:00:00,68.62,68.97,68.53,68.57,2170700.0,55.643,55.9268,55.57,55.6025,2170700.0
2010-03-24 14:30:00,68.57,68.63,68.47,68.49,2934500.0,55.6025,55.6511,55.5214,55.5376,2934500.0
2010-03-24 15:00:00,68.48,68.56,68.33,68.39,4410500.0,55.5295,55.5944,55.4079,55.4565,4410500.0
2010-03-24 15:30:00,68.4,68.55,68.25,68.25,10420700.0,55.4646,55.5863,55.343,55.343,10420700.0
2010-03-25 09:30:00,68.86,68.98,68.58,68.78,6511800.0,55.8376,55.9349,55.6106,55.7728,6511800.0
2010-03-25 10:00:00,68.77,68.83,68.5,68.56,3928200.0,55.7647,55.8133,55.5457,55.5944,3928200.0
2010-03-25 10:30:00,68.56,68.77,68.56,68.72,1616200.0,55.5944,55.7647,55.5944,55.7241,1616200.0
2010-03-25 11:00:00,68.72,69.18,68.71,69.15,4141300.0,55.7241,56.0971,55.716,56.0728,4141300.0
2010-03-25 11:30:00,69.15,69.34,69.15,69.23,4813000.0,56.0728,56.2269,56.0728,56.1377,4813000.0
2010-03-25 12:00:00,69.22,69.24,69.04,69.14,2696100.0,56.1296,56.1458,55.9836,56.0647,2696100.0
2010-03-25 12:30:00,69.15,69.36,69.14,69.24,2711200.0,56.0728,56.2431,56.0647,56.1458,2711200.0
2010-03-25 13:00:00,69.24,69.33,69.14,69.25,4727800.0,56.1458,56.2188,56.0647,56.1539,4727800.0
2010-03-25 13:30:00,69.25,69.27,68.8,68.86,4518400.0,56.1539,56.1701,55.789,55.8376,4518400.0
2010-03-25 14:00:00,68.87,68.93,68.55,68.59,4169900.0,55.8457,55.8944,55.5863,55.6187,4169900.0
2010-03-25 14:30:00,68.59,68.73,68.45,68.52,4158800.0,55.6187,55.7322,55.5052,55.5619,4158800.0
2010-03-25 15:00:00,68.52,68.81,68.52,68.55,2547400.0,55.5619,55.7971,55.5619,55.5863,2547400.0
2010-03-25 15:30:00,68.56,68.65,67.79,67.84,13822700.0,55.5944,55.6673,54.97,55.0105,13822700.0
2010-03-26 09:30:00,68.12,68.39,67.96,68.21,9839900.0,55.2376,55.4565,55.1078,55.3106,9839900.0
2010-03-26 10:00:00,68.22,68.51,68.16,68.47,5379800.0,55.3187,55.5538,55.27,55.5214,5379800.0
2010-03-26 10:30:00,68.49,68.57,68.26,68.3,3597200.0,55.5376,55.6025,55.3511,55.3835,3597200.0
2010-03-26 11:00:00,68.31,68.52,68.29,68.47,2321700.0,55.3916,55.5619,55.3754,55.5214,2321700.0
2010-03-26 11:30:00,68.48,68.53,68.31,68.32,1367100.0,55.5295,55.57,55.3916,55.3998,1367100.0
2010-03-26 12:00:00,68.32,68.43,68.0,68.03,2574300.0,55.3998,55.489,55.1403,55.1646,2574300.0
2010-03-26 12:30:00,68.03,68.13,67.76,67.89,3412100.0,55.1646,55.2457,54.9457,55.0511,3412100.0
2010-03-26 13:00:00,67.89,67.91,67.56,67.74,3523900.0,55.0511,55.0673,54.7835,54.9294,3523900.0
2010-03-26 13:30:00,67.74,67.99,67.69,67.81,3203900.0,54.9294,55.1322,54.8889,54.9862,3203900.0
2010-03-26 14:00:00,67.81,68.4,67.63,67.96,3159100.0,54.9862,55.4646,54.8402,55.1078,3159100.0
2010-03-26 14:30:00,67.96,68.09,67.73,67.73,2727400.0,55.1078,55.2133,54.9213,54.9213,2727400.0
2010-03-26 15:00:00,67.73,67.82,67.57,67.78,2892900.0,54.9213,54.9943,54.7916,54.9619,2892900.0
2010-03-26 15:30:00,67.79,67.88,67.68,67.8,5424100.0,54.97,55.043,54.8808,54.9781,5424100.0
2010-03-29 09:30:00,68.11,68.34,68.02,68.04,4819600.0,55.2295,55.416,55.1565,55.1727,4819600.0
2010-03-29 10:00:00,68.04,68.3,67.97,68.06,3013000.0,55.1727,55.3835,55.1159,55.1889,3013000.0
2010-03-29 10:30:00,68.06,68.32,67.92,68.3,3536700.0,55.1889,55.3998,55.0754,55.3835,3536700.0
2010-03-29 11:00:00,68.3,68.4,68.15,68.29,2669800.0,55.3835,55.4646,55.2619,55.3754,2669800.0
2010-03-29 11:30:00,68.29,68.3,68.13,68.24,1774500.0,55.3754,55.3835,55.2457,55.3349,1774500.0
2010-03-29 12:00:00,68.25,68.26,68.12,68.16,1021700.0,55.343,55.3511,55.2376,55.27,1021700.0
2010-03-29 12:30:00,68.16,68.2,68.0,68.04,1010100.0,55.27,55.3025,55.1403,55.1727,1010100.0
2010-03-29 13:00:00,68.04,68.22,68.02,68.14,1491000.0,55.1727,55.3187,55.1565,55.2538,1491000.0
2010-03-29 13:30:00,68.14,68.21,67.99,68.1,1670800.0,55.2538,55.3106,55.1322,55.2214,1670800.0
2010-03-29 14:00:00,68.1,68.13,67.81,67.92,3694300.0,55.2214,55.2457,54.9862,55.0754,3694300.0
2010-03-29 14:30:00,67.92,68.02,67.86,68.0,1881600.0,55.0754,55.1565,55.0267,55.1403,1881600.0
2010-03-29 15:00:00,68.01,68.17,68.01,68.1,1240100.0,55.1484,55.2781,55.1484,55.2214,1240100.0
2010-03-29 15:30:00,68.11,68.22,68.02,68.17,5366200.0,55.2295,55.3187,55.1565,55.2781,5366200.0
2010-03-30 09:30:00,68.29,68.74,68.29,68.62,4795200.0,55.3754,55.7403,55.3754,55.643,4795200.0
2010-03-30 10:00:00,68.63,68.7,68.39,68.48,2786500.0,55.6511,55.7079,55.4565,55.5295,2786500.0
2010-03-30 10:30:00,68.48,68.64,68.46,68.53,2023000.0,55.5295,55.6592,55.5133,55.57,2023000.0
2010-03-30 11:00:00,68.52,68.53,67.87,67.99,4972400.0,55.5619,55.57,55.0349,55.1322,4972400.0
2010-03-30 11:30:00,67.99,68.14,67.92,68.06,1686700.0,55.1322,55.2538,55.0754,55.1889,1686700.0
2010-03-30 12:00:00,68.05,68.16,67.97,68.15,1409400.0,55.1808,55.27,55.1159,55.2619,1409400.0
2010-03-30 12:30:00,68.15,68.2,68.11,68.15,690100.0,55.2619,55.3025,55.2295,55.2619,690100.0
2010-03-30 13:00:00,68.15,68.16,67.93,68.0,2061000.0,55.2619,55.27,55.0835,55.1403,2061000.0
2010-03-30 13:30:00,68.01,68.18,67.96,68.15,1345800.0,55.1484,55.2862,55.1078,55.2619,1345800.0
2010-03-30 14:00:00,68.14,68.19,68.06,68.13,865100.0,55.2538,55.2943,55.1889,55.2457,865100.0
2010-03-30 14:30:00,68.12,68.52,68.11,68.44,2596700.0,55.2376,55.5619,55.2295,55.4971,2596700.0
2010-03-30 15:00:00,68.44,68.48,68.28,68.4,1528200.0,55.4971,55.5295,55.3673,55.4646,1528200.0
2010-03-30 15:30:00,68.39,68.46,68.27,68.39,3731600.0,55.4565,55.5133,55.3592,55.4565,3731600.0
2010-03-30 16:00:00,68.4,68.44,68.28,68.42,1719300.0,55.4646,55.4971,55.3673,55.4808,1719300.0
2010-03-31 09:30:00,68.13,68.51,68.09,68.3,7585400.0,55.2457,55.5538,55.2133,55.3835,7585400.0
2010-03-31 10:00:00,68.3,68.69,68.27,68.64,2994800.0,55.3835,55.6998,55.3592,55.6592,2994800.0
2010-03-31 10:30:00,68.64,68.69,68.38,68.58,2837800.0,55.6592,55.6998,55.4484,55.6106,2837800.0
2010-03-31 11:00:00,68.58,68.6,68.45,68.54,1335700.0,55.6106,55.6268,55.5052,55.5782,1335700.0
2010-03-31 11:30:00,68.54,68.74,68.51,68.66,2136200.0,55.5782,55.7403,55.5538,55.6755,2136200.0
2010-03-31 12:00:00,68.66,68.7,68.55,68.61,1542600.0,55.6755,55.7079,55.5863,55.6349,1542600.0
2010-03-31 12:30:00,68.61,68.67,68.5,68.55,1810900.0,55.6349,55.6836,55.5457,55.5863,1810900.0
2010-03-31 13:00:00,68.55,68.69,68.48,68.67,1702900.0,55.5863,55.6998,55.5295,55.6836,1702900.0
2010-03-31 13:30:00,68.68,68.71,68.63,68.68,1432900.0,55.6917,55.716,55.6511,55.6917,1432900.0
2010-03-31 14:00:00,68.68,68.81,68.66,68.76,3144400.0,55.6917,55.7971,55.6755,55.7565,3144400.0
2010-03-31 14:30:00,68.76,68.79,68.24,68.34,6868500.0,55.7565,55.7809,55.3349,55.416,6868500.0
2010-03-31 15:00:00,68.34,68.34,68.12,68.32,3693100.0,55.416,55.416,55.2376,55.3998,3693100.0
2010-03-31 15:30:00,68.31,68.75,67.79,67.8,14596100.0,55.3916,55.7484,54.97,54.9781,14596100.0
2010-04-01 09:30:00,68.33,68.69,68.33,68.53,9882300.0,55.4079,55.6998,55.4079,55.57,9882300.0
2010-04-01 10:00:00,68.53,68.65,68.31,68.4,4951500.0,55.57,55.6673,55.3916,55.4646,4951500.0
2010-04-01 10:30:00,68.4,68.55,68.33,68.4,3417200.0,55.4646,55.5863,55.4079,55.4646,3417200.0
2010-04-01 11:00:00,68.39,68.45,68.27,68.41,1535400.0,55.4565,55.5052,55.3592,55.4727,1535400.0
2010-04-01 11:30:00,68.42,68.48,68.41,68.44,2330000.0,55.4808,55.5295,55.4727,55.4971,2330000.0
2010-04-01 12:00:00,68.43,68.47,68.29,68.32,1482200.0,55.489,55.5214,55.3754,55.3998,1482200.0
2010-04-01 12:30:00,68.32,68.35,68.25,68.3,1566800.0,55.3998,55.4241,55.343,55.3835,1566800.0
2010-04-01 13:00:00,68.3,68.3,68.21,68.27,1581000.0,55.3835,55.3835,55.3106,55.3592,1581000.0
2010-04-01 13:30:00,68.27,68.3,67.95,68.02,3510600.0,55.3592,55.3835,55.0997,55.1565,3510600.0
2010-04-01 14:00:00,68.01,68.14,67.92,67.98,2910300.0,55.1484,55.2538,55.0754,55.1241,2910300.0
2010-04-01 14:30:00,67.98,68.07,67.73,68.01,5697100.0,55.1241,55.197,54.9213,55.1484,5697100.0
2010-04-01 15:00:00,68.01,68.1,67.94,68.0,2092000.0,55.1484,55.2214,55.0916,55.1403,2092000.0
2010-04-01 15:30:00,68.01,68.42,67.39,68.41,6656200.0,55.1484,55.4808,54.6456,55.4727,6656200.0
2010-04-05 09:30:00,68.61,69.15,68.44,69.06,5930900.0,55.6349,56.0728,55.4971,55.9998,5930900.0
2010-04-05 10:00:00,69.06,69.35,69.01,69.29,3428400.0,55.9998,56.235,55.9593,56.1863,3428400.0
2010-04-05 10:30:00,69.29,69.45,69.25,69.38,3597000.0,56.1863,56.3161,56.1539,56.2593,3597000.0
2010-04-05 11:00:00,69.38,69.46,69.34,69.45,2217600.0,56.2593,56.3242,56.2269,56.3161,2217600.0
2010-04-05 11:30:00,69.44,69.45,69.31,69.37,1243500.0,56.3079,56.3161,56.2025,56.2512,1243500.0
2010-04-05 12:00:00,69.37,69.43,69.3,69.39,1133200.0,56.2512,56.2998,56.1944,56.2674,1133200.0
2010-04-05 12:30:00,69.4,69.46,69.38,69.39,1042500.0,56.2755,56.3242,56.2593,56.2674,1042500.0
2010-04-05 13:00:00,69.38,69.44,69.34,69.43,969400.0,56.2593,56.3079,56.2269,56.2998,969400.0
2010-04-05 13:30:00,69.44,69.49,69.31,69.36,1543700.0,56.3079,56.3485,56.2025,56.2431,1543700.0
2010-04-05 14:00:00,69.37,69.52,69.33,69.48,1624800.0,56.2512,56.3728,56.2188,56.3404,1624800.0
2010-04-05 14:30:00,69.49,69.55,69.41,69.42,2179300.0,56.3485,56.3971,56.2836,56.2917,2179300.0
2010-04-05 15:00:00,69.42,69.44,69.34,69.39,2380100.0,56.2917,56.3079,56.2269,56.2674,2380100.0
2010-04-05 15:30:00,69.39,69.75,69.34,69.74,9411000.0,56.2674,56.5593,56.2269,56.5512,9411000.0
2010-04-06 09:30:00,69.47,69.64,69.33,69.6,7535600.0,56.3323,56.4701,56.2188,56.4377,7535600.0
2010-04-06 10:00:00,69.61,69.8,69.52,69.75,4585200.0,56.4458,56.5999,56.3728,56.5593,4585200.0
2010-04-06 10:30:00,69.75,69.85,69.71,69.82,2434000.0,56.5593,56.6404,56.5269,56.6161,2434000.0
2010-04-06 11:00:00,69.81,69.97,69.77,69.94,2568000.0,56.608,56.7377,56.5755,56.7134,2568000.0
2010-04-06 11:30:00,69.94,70.03,69.86,69.92,4821400.0,56.7134,56.7864,56.6485,56.6972,4821400.0
2010-04-06 12:00:00,69.92,69.96,69.9,69.91,852200.0,56.6972,56.7296,56.681,56.6891,852200.0
2010-04-06 12:30:00,69.91,69.95,69.81,69.95,1414300.0,56.6891,56.7215,56.608,56.7215,1414300.0
2010-04-06 13:00:00,69.95,70.0,69.85,69.96,1344900.0,56.7215,56.762,56.6404,56.7296,1344900.0
2010-04-06 13:30:00,69.96,70.0,69.89,69.91,1410000.0,56.7296,56.762,56.6728,56.6891,1410000.0
2010-04-06 14:00:00,69.92,70.26,69.92,70.21,4454800.0,56.6972,56.9729,56.6972,56.9323,4454800.0
2010-04-06 14:30:00,70.21,70.27,70.19,70.24,1837100.0,56.9323,56.981,56.9161,56.9567,1837100.0
2010-04-06 15:00:00,70.24,70.29,70.04,70.04,3420900.0,56.9567,56.9972,56.7945,56.7945,3420900.0
2010-04-06 15:30:00,70.05,70.22,67.82,70.11,6106000.0,56.8026,56.9404,54.9943,56.8512,6106000.0
2010-04-06 16:00:00,70.11,70.21,67.82,70.08,2132700.0,56.8512,56.9323,54.9943,56.8269,2132700.0
2010-04-07 09:30:00,70.04,70.21,69.85,70.05,5030500.0,56.7945,56.9323,56.6404,56.8026,5030500.0
2010-04-07 10:00:00,70.06,70.15,69.94,70.09,3649300.0,56.8107,56.8837,56.7134,56.835,3649300.0
2010-04-07 10:30:00,70.1,70.19,69.79,69.91,3906600.0,56.8431,56.9161,56.5918,56.6891,3906600.0
2010-04-07 11:00:00,69.9,70.18,69.75,70.13,5043100.0,56.681,56.908,56.5593,56.8675,5043100.0
2010-04-07 11:30:00,70.12,70.14,69.95,70.04,2413400.0,56.8594,56.8756,56.7215,56.7945,2413400.0
2010-04-07 12:00:00,70.05,70.08,69.94,69.97,1570200.0,56.8026,56.8269,56.7134,56.7377,1570200.0
2010-04-07 12:30:00,69.96,70.06,69.95,70.05,2869100.0,56.7296,56.8107,56.7215,56.8026,2869100.0
2010-04-07 13:00:00,70.06,70.31,70.06,70.29,4198600.0,56.8107,57.0134,56.8107,56.9972,4198600.0
2010-04-07 13:30:00,70.28,70.3,70.1,70.23,2484800.0,56.9891,57.0053,56.8431,56.9485,2484800.0
2010-04-07 14:00:00,70.24,70.27,70.0,70.02,2653300.0,56.9567,56.981,56.762,56.7783,2653300.0
2010-04-07 14:30:00,70.03,70.06,69.88,69.95,4785100.0,56.7864,56.8107,56.6647,56.7215,4785100.0
2010-04-07 15:00:00,69.95,69.95,69.45,69.67,9337700.0,56.7215,56.7215,56.3161,56.4945,9337700.0
2010-04-07 15:30:00,69.67,69.92,69.51,69.89,11956600.0,56.4945,56.6972,56.3647,56.6728,11956600.0
2010-04-08 09:30:00,69.7,69.7,69.16,69.31,9641600.0,56.5188,56.5188,56.0809,56.2025,9641600.0
2010-04-08 10:00:00,69.3,69.55,69.17,69.49,4392400.0,56.1944,56.3971,56.089,56.3485,4392400.0
2010-04-08 10:30:00,69.49,69.61,69.44,69.51,1826300.0,56.3485,56.4458,56.3079,56.3647,1826300.0
2010-04-08 11:00:00,69.5,69.69,69.5,69.51,2125800.0,56.3566,56.5107,56.3566,56.3647,2125800.0
2010-04-08 11:30:00,69.51,69.77,69.51,69.74,2793900.0,56.3647,56.5755,56.3647,56.5512,2793900.0
2010-04-08 12:00:00,69.73,69.86,69.65,69.85,2773300.0,56.5431,56.6485,56.4782,56.6404,2773300.0
2010-04-08 12:30:00,69.81,69.9,69.77,69.9,1531600.0,56.608,56.681,56.5755,56.681,1531600.0
2010-04-08 13:00:00,69.9,70.02,69.55,69.87,3358700.0,56.681,56.7783,56.3971,56.6566,3358700.0
2010-04-08 13:30:00,69.87,69.99,69.79,69.83,2251600.0,56.6566,56.7539,56.5918,56.6242,2251600.0
2010-04-08 14:00:00,69.82,70.12,69.82,70.07,2531800.0,56.6161,56.8594,56.6161,56.8188,2531800.0
2010-04-08 14:30:00,70.08,70.2,70.0,70.11,2190000.0,56.8269,56.9242,56.762,56.8512,2190000.0
2010-04-08 15:00:00,70.1,70.16,69.94,70.0,3970900.0,56.8431,56.8918,56.7134,56.762,3970900.0
2010-04-08 15:30:00,70.01,70.12,69.87,69.88,6327100.0,56.7702,56.8594,56.6566,56.6647,6327100.0
2010-04-09 09:30:00,69.93,70.01,69.5,69.86,9278800.0,56.7053,56.7702,56.3566,56.6485,9278800.0
2010-04-09 10:00:00,69.87,70.06,69.79,69.83,4613200.0,56.6566,56.8107,56.5918,56.6242,4613200.0
2010-04-09 10:30:00,69.83,70.11,69.81,69.93,4569500.0,56.6242,56.8512,56.608,56.7053,4569500.0
2010-04-09 11:00:00,69.93,70.13,69.92,70.11,1643000.0,56.7053,56.8675,56.6972,56.8512,1643000.0
2010-04-09 11:30:00,70.11,70.16,70.01,70.1,1191400.0,56.8512,56.8918,56.7702,56.8431,1191400.0
2010-04-09 12:00:00,70.1,70.19,70.08,70.17,1455300.0,56.8431,56.9161,56.8269,56.8999,1455300.0
2010-04-09 12:30:00,70.18,70.18,70.06,70.08,1523500.0,56.908,56.908,56.8107,56.8269,1523500.0
2010-04-09 13:00:00,70.08,70.14,70.0,70.09,1907900.0,56.8269,56.8756,56.762,56.835,1907900.0
2010-04-09 13:30:00,70.09,70.15,69.95,69.99,1846700.0,56.835,56.8837,56.7215,56.7539,1846700.0
2010-04-09 14:00:00,69.99,70.09,69.92,70.05,2286400.0,56.7539,56.835,56.6972,56.8026,2286400.0
2010-04-09 14:30:00,70.05,70.18,70.04,70.14,1717800.0,56.8026,56.908,56.7945,56.8756,1717800.0
2010-04-09 15:00:00,70.14,70.18,70.03,70.17,3119900.0,56.8756,56.908,56.7864,56.8999,3119900.0
2010-04-09 15:30:00,70.18,70.26,70.1,70.23,9069800.0,56.908,56.9729,56.8431,56.9485,9069800.0
2010-04-12 09:30:00,70.29,70.46,70.15,70.15,5489500.0,56.9972,57.1351,56.8837,56.8837,5489500.0
2010-04-12 10:00:00,70.15,70.43,70.12,70.39,2556500.0,56.8837,57.1107,56.8594,57.0783,2556500.0
2010-04-12 10:30:00,70.4,70.4,70.22,70.37,2645600.0,57.0864,57.0864,56.9404,57.0621,2645600.0
2010-04-12 11:00:00,70.36,70.44,70.33,70.35,1251300.0,57.054,57.1188,57.0296,57.0459,1251300.0
2010-04-12 11:30:00,70.35,70.52,70.3,70.46,2975000.0,57.0459,57.1837,57.0053,57.1351,2975000.0
2010-04-12 12:00:00,70.46,70.49,70.39,70.47,1173800.0,57.1351,57.1594,57.0783,57.1432,1173800.0
2010-04-12 12:30:00,70.46,70.57,70.46,70.57,2449500.0,57.1351,57.2243,57.1351,57.2243,2449500.0
2010-04-12 13:00:00,70.56,70.68,70.54,70.6,2088200.0,57.2161,57.3134,57.1999,57.2486,2088200.0
2010-04-12 13:30:00,70.61,70.68,70.51,70.52,2652200.0,57.2567,57.3134,57.1756,57.1837,2652200.0
2010-04-12 14:00:00,70.53,70.56,70.44,70.52,2486600.0,57.1918,57.2161,57.1188,57.1837,2486600.0
2010-04-12 14:30:00,70.52,70.56,70.42,70.53,1472800.0,57.1837,57.2161,57.1026,57.1918,1472800.0
2010-04-12 15:00:00,70.53,70.61,70.34,70.39,3112400.0,57.1918,57.2567,57.0377,57.0783,3112400.0
2010-04-12 15:30:00,70.39,70.53,70.32,70.53,7301900.0,57.0783,57.1918,57.0215,57.1918,7301900.0
2010-04-13 09:30:00,70.39,70.5,70.23,70.36,4166600.0,57.0783,57.1675,56.9485,57.054,4166600.0
2010-04-13 10:00:00,70.35,70.44,70.07,70.09,4654900.0,57.0459,57.1188,56.8188,56.835,4654900.0
2010-04-13 10:30:00,70.09,70.18,69.94,70.12,3058100.0,56.835,56.908,56.7134,56.8594,3058100.0
2010-04-13 11:00:00,70.13,70.39,70.09,70.33,3750700.0,56.8675,57.0783,56.835,57.0296,3750700.0
2010-04-13 11:30:00,70.33,70.38,70.25,70.31,1730500.0,57.0296,57.0702,56.9648,57.0134,1730500.0
2010-04-13 12:00:00,70.31,70.44,70.24,70.38,1928900.0,57.0134,57.1188,56.9567,57.0702,1928900.0
2010-04-13 12:30:00,70.37,70.48,70.31,70.42,1798600.0,57.0621,57.1513,57.0134,57.1026,1798600.0
2010-04-13 13:00:00,70.42,70.49,70.4,70.41,764600.0,57.1026,57.1594,57.0864,57.0945,764600.0
2010-04-13 13:30:00,70.41,70.65,70.4,70.62,2069200.0,57.0945,57.2891,57.0864,57.2648,2069200.0
2010-04-13 14:00:00,70.62,70.66,70.5,70.53,2178800.0,57.2648,57.2972,57.1675,57.1918,2178800.0
2010-04-13 14:30:00,70.53,70.66,70.5,70.54,2538700.0,57.1918,57.2972,57.1675,57.1999,2538700.0
2010-04-13 15:00:00,70.54,70.7,70.49,70.66,2615300.0,57.1999,57.3297,57.1594,57.2972,2615300.0
2010-04-13 15:30:00,70.67,70.74,70.62,70.7,3975200.0,57.3053,57.3621,57.2648,57.3297,3975200.0
2010-04-13 16:00:00,70.7,70.71,70.58,70.66,2910800.0,57.3297,57.3378,57.2324,57.2972,2910800.0
2010-04-14 09:30:00,71.11,71.33,71.0,71.18,8003300.0,57.6621,57.8405,57.5729,57.7189,8003300.0
2010-04-14 10:00:00,71.18,71.25,70.99,71.2,5118900.0,57.7189,57.7757,57.5648,57.7351,5118900.0
2010-04-14 10:30:00,71.2,71.43,71.1,71.41,4748700.0,57.7351,57.9216,57.654,57.9054,4748700.0
2010-04-14 11:00:00,71.41,71.58,71.36,71.58,3958800.0,57.9054,58.0432,57.8649,58.0432,3958800.0
2010-04-14 11:30:00,71.57,71.58,71.39,71.54,2410200.0,58.0351,58.0432,57.8892,58.0108,2410200.0
2010-04-14 12:00:00,71.54,71.66,71.51,71.66,2371600.0,58.0108,58.1081,57.9865,58.1081,2371600.0
2010-04-14 12:30:00,71.66,71.78,71.66,71.73,3016000.0,58.1081,58.2054,58.1081,58.1649,3016000.0
2010-04-14 13:00:00,71.74,71.92,71.73,71.9,2626400.0,58.173,58.3189,58.1649,58.3027,2626400.0
2010-04-14 13:30:00,71.92,71.92,71.67,71.68,3453600.0,58.3189,58.3189,58.1162,58.1243,3453600.0
2010-04-14 14:00:00,71.68,71.89,71.68,71.85,2177600.0,58.1243,58.2946,58.1243,58.2622,2177600.0
2010-04-14 14:30:00,71.85,72.06,71.82,72.01,4239300.0,58.2622,58.4325,58.2379,58.3919,4239300.0
2010-04-14 15:00:00,72.01,72.04,71.89,72.03,3016700.0,58.3919,58.4163,58.2946,58.4081,3016700.0
2010-04-14 15:30:00,72.03,72.2,72.02,72.19,9165900.0,58.4081,58.546,58.4,58.5379,9165900.0
2010-04-15 09:30:00,72.18,72.25,72.12,72.2,5817300.0,58.5298,58.5865,58.4811,58.546,5817300.0
2010-04-15 10:00:00,72.2,72.44,72.14,72.39,5855200.0,58.546,58.7406,58.4973,58.7001,5855200.0
2010-04-15 10:30:00,72.38,72.58,72.37,72.5,5542300.0,58.692,58.8541,58.6838,58.7893,5542300.0
2010-04-15 11:00:00,72.5,72.54,72.23,72.24,3441100.0,58.7893,58.8217,58.5703,58.5784,3441100.0
2010-04-15 11:30:00,72.24,72.37,72.11,72.14,2988200.0,58.5784,58.6838,58.473,58.4973,2988200.0
2010-04-15 12:00:00,72.14,72.24,72.09,72.19,3767400.0,58.4973,58.5784,58.4568,58.5379,3767400.0
2010-04-15 12:30:00,72.19,72.36,72.18,72.36,1689200.0,58.5379,58.6757,58.5298,58.6757,1689200.0
2010-04-15 13:00:00,72.35,72.46,72.31,72.45,2166300.0,58.6676,58.7568,58.6352,58.7487,2166300.0
2010-04-15 13:30:00,72.45,72.48,72.34,72.39,1543800.0,58.7487,58.773,58.6595,58.7001,1543800.0
2010-04-15 14:00:00,72.39,72.49,72.36,72.48,1662600.0,58.7001,58.7812,58.6757,58.773,1662600.0
2010-04-15 14:30:00,72.48,72.56,72.25,72.55,2020100.0,58.773,58.8379,58.5865,58.8298,2020100.0
2010-04-15 15:00:00,72.55,72.57,72.41,72.45,2620700.0,58.8298,58.846,58.7163,58.7487,2620700.0
2010-04-15 15:30:00,72.44,72.49,72.2,72.43,8479100.0,58.7406,58.7812,58.546,58.7325,8479100.0
2010-04-16 09:30:00,72.24,72.47,71.83,71.87,11168500.0,58.5784,58.7649,58.246,58.2784,11168500.0
2010-04-16 10:00:00,71.87,72.34,71.82,72.24,5185800.0,58.2784,58.6595,58.2379,58.5784,5185800.0
2010-04-16 10:30:00,72.24,72.38,71.5,71.89,10576600.0,58.5784,58.692,57.9784,58.2946,10576600.0
2010-04-16 11:00:00,71.88,72.3,71.37,71.61,9796700.0,58.2865,58.6271,57.873,58.0676,9796700.0
2010-04-16 11:30:00,71.62,71.63,71.08,71.25,9128100.0,58.0757,58.0838,57.6378,57.7757,9128100.0
2010-04-16 12:00:00,71.25,71.35,71.08,71.21,4692100.0,57.7757,57.8567,57.6378,57.7432,4692100.0
2010-04-16 12:30:00,71.22,71.39,70.94,71.34,4813800.0,57.7513,57.8892,57.5243,57.8486,4813800.0
2010-04-16 13:00:00,71.33,71.48,71.23,71.32,4374000.0,57.8405,57.9622,57.7594,57.8324,4374000.0
2010-04-16 13:30:00,71.33,71.36,71.17,71.32,2936000.0,57.8405,57.8649,57.7108,57.8324,2936000.0
2010-04-16 14:00:00,71.31,71.66,71.26,71.61,5741000.0,57.8243,58.1081,57.7838,58.0676,5741000.0
2010-04-16 14:30:00,71.61,71.65,71.42,71.45,2589900.0,58.0676,58.1,57.9135,57.9378,2589900.0
2010-04-16 15:00:00,71.44,71.55,71.38,71.41,3976700.0,57.9297,58.0189,57.8811,57.9054,3976700.0
2010-04-16 15:30:00,71.41,71.74,71.33,71.48,8435200.0,57.9054,58.173,57.8405,57.9622,8435200.0
2010-04-19 09:30:00,71.06,71.63,71.04,71.44,7843100.0,57.6216,58.0838,57.6054,57.9297,7843100.0
2010-04-19 10:00:00,71.44,71.77,71.41,71.52,6512800.0,57.9297,58.1973,57.9054,57.9946,6512800.0
2010-04-19 10:30:00,71.52,71.57,71.28,71.37,4937900.0,57.9946,58.0351,57.8,57.873,4937900.0
2010-04-19 11:00:00,71.36,71.42,71.04,71.1,3948700.0,57.8649,57.9135,57.6054,57.654,3948700.0
2010-04-19 11:30:00,71.1,71.17,70.3,70.34,7931300.0,57.654,57.7108,57.0053,57.0377,7931300.0
2010-04-19 12:00:00,70.35,70.45,70.13,70.38,7872100.0,57.0459,57.1269,56.8675,57.0702,7872100.0
2010-04-19 12:30:00,70.38,70.71,70.29,70.58,4456100.0,57.0702,57.3378,56.9972,57.2324,4456100.0
2010-04-19 13:00:00,70.58,70.6,70.32,70.55,3718400.0,57.2324,57.2486,57.0215,57.208,3718400.0
2010-04-19 13:30:00,70.56,70.59,70.29,70.31,3715600.0,57.2161,57.2405,56.9972,57.0134,3715600.0
2010-04-19 14:00:00,70.3,70.93,69.78,70.91,6526700.0,57.0053,57.5162,56.5837,57.5,6526700.0
2010-04-19 14:30:00,70.9,71.14,70.35,71.14,7398100.0,57.4918,57.6865,57.0459,57.6865,7398100.0
2010-04-19 15:00:00,71.14,71.25,70.9,71.05,4148500.0,57.6865,57.7757,57.4918,57.6135,4148500.0
2010-04-19 15:30:00,71.04,71.17,70.88,71.12,6884000.0,57.6054,57.7108,57.4756,57.6702,6884000.0
2010-04-20 09:30:00,71.48,71.79,71.4,71.52,7316500.0,57.9622,58.2135,57.8973,57.9946,7316500.0
2010-04-20 10:00:00,71.53,71.59,71.18,71.28,4382000.0,58.0027,58.0514,57.7189,57.8,4382000.0
2010-04-20 10:30:00,71.28,71.55,71.2,71.45,2499400.0,57.8,58.0189,57.7351,57.9378,2499400.0
2010-04-20 11:00:00,71.46,71.7,71.46,71.62,4356100.0,57.9459,58.1406,57.9459,58.0757,4356100.0
2010-04-20 11:30:00,71.63,71.78,71.53,71.76,1923400.0,58.0838,58.2054,58.0027,58.1892,1923400.0
2010-04-20 12:00:00,71.76,71.97,71.69,71.89,3998100.0,58.1892,58.3595,58.1324,58.2946,3998100.0
2010-04-20 12:30:00,71.88,71.92,71.76,71.85,2171700.0,58.2865,58.3189,58.1892,58.2622,2171700.0
2010-04-20 13:00:00,71.85,71.95,71.82,71.88,1570300.0,58.2622,58.3433,58.2379,58.2865,1570300.0
2010-04-20 13:30:00,71.88,71.92,71.8,71.88,1966500.0,58.2865,58.3189,58.2216,58.2865,1966500.0
2010-04-20 14:00:00,71.88,71.99,71.78,71.91,2509800.0,58.2865,58.3757,58.2054,58.3108,2509800.0
2010-04-20 14:30:00,71.91,72.0,71.8,71.9,3530200.0,58.3108,58.3838,58.2216,58.3027,3530200.0
2010-04-20 15:00:00,71.9,71.96,71.74,71.84,3054900.0,58.3027,58.3514,58.173,58.2541,3054900.0
2010-04-20 15:30:00,71.84,72.13,71.8,72.09,6125100.0,58.2541,58.4892,58.2216,58.4568,6125100.0
2010-04-20 16:00:00,72.09,72.2,71.96,72.19,1255300.0,58.4568,58.546,58.3514,58.5379,1255300.0
2010-04-21 09:30:00,72.2,72.4,72.03,72.39,5615600.0,58.546,58.7082,58.4081,58.7001,5615600.0
2010-04-21 10:00:00,72.4,72.4,72.06,72.09,4396600.0,58.7082,58.7082,58.4325,58.4568,4396600.0
2010-04-21 10:30:00,72.08,72.37,72.0,72.18,5091800.0,58.4487,58.6838,58.3838,58.5298,5091800.0
2010-04-21 11:00:00,72.18,72.3,72.01,72.15,3633300.0,58.5298,58.6271,58.3919,58.5055,3633300.0
2010-04-21 11:30:00,72.14,72.24,71.97,72.19,2986400.0,58.4973,58.5784,58.3595,58.5379,2986400.0
2010-04-21 12:00:00,72.19,72.32,72.14,72.28,1461500.0,58.5379,58.6433,58.4973,58.6109,1461500.0
2010-04-21 12:30:00,72.29,72.4,72.23,72.33,2664600.0,58.619,58.7082,58.5703,58.6514,2664600.0
2010-04-21 13:00:00,72.33,72.35,72.17,72.26,2837500.0,58.6514,58.6676,58.5217,58.5946,2837500.0
2010-04-21 13:30:00,72.27,72.44,72.24,72.41,1905900.0,58.6028,58.7406,58.5784,58.7163,1905900.0
2010-04-21 14:00:00,72.41,72.45,71.96,72.05,4921100.0,58.7163,58.7487,58.3514,58.4244,4921100.0
2010-04-21 14:30:00,72.05,72.27,71.92,72.27,4098500.0,58.4244,58.6028,58.3189,58.6028,4098500.0
2010-04-21 15:00:00,72.27,72.46,72.2,72.41,5595900.0,58.6028,58.7568,58.546,58.7163,5595900.0
2010-04-21 15:30:00,72.43,72.72,72.28,72.59,9603600.0,58.7325,58.9677,58.6109,58.8622,9603600.0
2010-04-22 09:30:00,71.85,71.95,71.46,71.92,9326000.0,58.2622,58.3433,57.9459,58.3189,9326000.0
2010-04-22 10:00:00,71.92,72.42,71.85,72.28,7538200.0,58.3189,58.7244,58.2622,58.6109,7538200.0
2010-04-22 10:30:00,72.28,72.39,71.98,72.18,7005300.0,58.6109,58.7001,58.3676,58.5298,7005300.0
2010-04-22 11:00:00,72.19,72.35,72.12,72.22,3847300.0,58.5379,58.6676,58.4811,58.5622,3847300.0
2010-04-22 11:30:00,72.22,72.28,72.12,72.24,3043800.0,58.5622,58.6109,58.4811,58.5784,3043800.0
2010-04-22 12:00:00,72.23,72.55,72.15,72.54,4560200.0,58.5703,58.8298,58.5055,58.8217,4560200.0
2010-04-22 12:30:00,72.54,72.7,72.46,72.64,3934700.0,58.8217,58.9514,58.7568,58.9028,3934700.0
2010-04-22 13:00:00,72.64,72.99,72.59,72.91,5908200.0,58.9028,59.1866,58.8622,59.1217,5908200.0
2010-04-22 13:30:00,72.92,73.1,72.8,73.1,3400300.0,59.1298,59.2758,59.0325,59.2758,3400300.0
2010-04-22 14:00:00,73.1,73.25,72.91,73.25,4058500.0,59.2758,59.3974,59.1217,59.3974,4058500.0
2010-04-22 14:30:00,73.24,73.24,72.98,73.05,2993200.0,59.3893,59.3893,59.1785,59.2352,2993200.0
2010-04-22 15:00:00,73.05,73.48,73.02,73.47,6046000.0,59.2352,59.5839,59.2109,59.5758,6046000.0
2010-04-22 15:30:00,73.47,73.49,72.9,73.37,8455900.0,59.5758,59.592,59.1136,59.4947,8455900.0
2010-04-23 09:30:00,73.49,73.5,72.64,73.45,7147700.0,59.592,59.6001,58.9028,59.5596,7147700.0
2010-04-23 10:00:00,73.45,73.86,73.45,73.58,7932800.0,59.5596,59.8921,59.5596,59.665,7932800.0
2010-04-23 10:30:00,73.58,73.73,73.37,73.43,5429000.0,59.665,59.7867,59.4947,59.5434,5429000.0
2010-04-23 11:00:00,73.43,73.8,73.32,73.56,4488300.0,59.5434,59.8434,59.4542,59.6488,4488300.0
2010-04-23 11:30:00,73.56,73.61,73.42,73.58,2728600.0,59.6488,59.6893,59.5353,59.665,2728600.0
2010-04-23 12:00:00,73.59,73.78,73.58,73.73,2029500.0,59.6731,59.8272,59.665,59.7867,2029500.0
2010-04-23 12:30:00,73.73,73.87,73.68,73.85,2371300.0,59.7867,59.9002,59.7461,59.884,2371300.0
2010-04-23 13:00:00,73.85,73.92,73.77,73.81,4099400.0,59.884,59.9407,59.8191,59.8515,4099400.0
2010-04-23 13:30:00,73.81,73.86,73.71,73.82,2490700.0,59.8515,59.8921,59.7704,59.8596,2490700.0
2010-04-23 14:00:00,73.82,73.88,73.74,73.77,1863500.0,59.8596,59.9083,59.7948,59.8191,1863500.0
2010-04-23 14:30:00,73.77,74.03,73.73,73.99,3353600.0,59.8191,60.0299,59.7867,59.9975,3353600.0
2010-04-23 15:00:00,74.0,74.06,73.89,74.0,3563500.0,60.0056,60.0542,59.9164,60.0056,3563500.0
2010-04-23 15:30:00,74.0,74.21,73.93,74.14,7814400.0,60.0056,60.1759,59.9488,60.1191,7814400.0
2010-04-26 09:30:00,74.17,74.43,74.05,74.36,8415800.0,60.1434,60.3543,60.0461,60.2975,8415800.0
2010-04-26 10:00:00,74.36,74.66,74.31,74.46,6520800.0,60.2975,60.5408,60.257,60.3786,6520800.0
2010-04-26 10:30:00,74.45,74.62,74.41,74.54,4233000.0,60.3705,60.5083,60.3381,60.4435,4233000.0
2010-04-26 11:00:00,74.54,74.64,74.48,74.5,2712400.0,60.4435,60.5246,60.3948,60.411,2712400.0
2010-04-26 11:30:00,74.5,74.53,74.34,74.39,2686300.0,60.411,60.4354,60.2813,60.3218,2686300.0
2010-04-26 12:00:00,74.38,74.46,74.21,74.23,2405800.0,60.3137,60.3786,60.1759,60.1921,2405800.0
2010-04-26 12:30:00,74.24,74.36,74.2,74.36,1990500.0,60.2002,60.2975,60.1678,60.2975,1990500.0
2010-04-26 13:00:00,74.36,74.45,74.31,74.35,1638200.0,60.2975,60.3705,60.257,60.2894,1638200.0
2010-04-26 13:30:00,74.36,74.39,74.08,74.19,4489600.0,60.2975,60.3218,60.0705,60.1597,4489600.0
2010-04-26 14:00:00,74.2,74.47,74.15,74.44,3533300.0,60.1678,60.3867,60.1272,60.3624,3533300.0
2010-04-26 14:30:00,74.43,74.43,74.21,74.21,2680300.0,60.3543,60.3543,60.1759,60.1759,2680300.0
2010-04-26 15:00:00,74.21,74.27,73.86,73.89,4877500.0,60.1759,60.2245,59.8921,59.9164,4877500.0
2010-04-26 15:30:00,73.89,74.03,73.83,73.85,7389700.0,59.9164,60.0299,59.8677,59.884,7389700.0
2010-04-27 09:30:00,73.55,73.99,73.52,73.87,10091600.0,59.6407,59.9975,59.6164,59.9002,10091600.0
2010-04-27 10:00:00,73.87,74.09,73.79,74.07,6323500.0,59.9002,60.0786,59.8353,60.0624,6323500.0
2010-04-27 10:30:00,74.06,74.24,73.99,74.08,4902300.0,60.0542,60.2002,59.9975,60.0705,4902300.0
2010-04-27 11:00:00,74.07,74.15,73.0,73.01,10004600.0,60.0624,60.1272,59.1947,59.2028,10004600.0
2010-04-27 11:30:00,73.01,73.1,72.67,72.81,10622700.0,59.2028,59.2758,58.9271,59.0406,10622700.0
2010-04-27 12:00:00,72.81,73.0,72.5,72.63,8946500.0,59.0406,59.1947,58.7893,58.8947,8946500.0
2010-04-27 12:30:00,72.63,72.85,72.6,72.76,3982100.0,58.8947,59.0731,58.8704,59.0001,3982100.0
2010-04-27 13:00:00,72.76,73.24,72.76,73.23,4156400.0,59.0001,59.3893,59.0001,59.3812,4156400.0
2010-04-27 13:30:00,73.23,73.3,73.02,73.15,3141000.0,59.3812,59.438,59.2109,59.3163,3141000.0
2010-04-27 14:00:00,73.15,73.16,72.87,72.93,3947000.0,59.3163,59.3244,59.0893,59.1379,3947000.0
2010-04-27 14:30:00,72.92,72.94,72.44,72.49,7248700.0,59.1298,59.1461,58.7406,58.7812,7248700.0
2010-04-27 15:00:00,72.49,72.87,72.44,72.72,5806900.0,58.7812,59.0893,58.7406,58.9677,5806900.0
2010-04-27 15:30:00,72.72,73.88,72.02,72.15,14305000.0,58.9677,59.9083,58.4,58.5055,14305000.0
2010-04-27 16:00:00,72.14,72.72,72.13,72.26,1811400.0,58.4973,58.9677,58.4892,58.5946,1811400.0
2010-04-28 09:30:00,72.57,72.78,72.36,72.46,10899500.0,58.846,59.0163,58.6757,58.7568,10899500.0
2010-04-28 10:00:00,72.46,72.59,72.13,72.48,10741700.0,58.7568,58.8622,58.4892,58.773,10741700.0
2010-04-28 10:30:00,72.48,72.63,72.14,72.37,5537500.0,58.773,58.8947,58.4973,58.6838,5537500.0
2010-04-28 11:00:00,72.37,72.63,72.22,72.31,7093500.0,58.6838,58.8947,58.5622,58.6352,7093500.0
2010-04-28 11:30:00,72.3,72.38,71.92,72.19,7569300.0,58.6271,58.692,58.3189,58.5379,7569300.0
2010-04-28 12:00:00,72.19,72.37,71.98,72.31,3237900.0,58.5379,58.6838,58.3676,58.6352,3237900.0
2010-04-28 12:30:00,72.31,72.4,72.14,72.3,1684400.0,58.6352,58.7082,58.4973,58.6271,1684400.0
2010-04-28 13:00:00,72.31,72.47,72.19,72.19,1808900.0,58.6352,58.7649,58.5379,58.5379,1808900.0
2010-04-28 13:30:00,72.2,72.4,72.2,72.32,1166100.0,58.546,58.7082,58.546,58.6433,1166100.0
2010-04-28 14:00:00,72.32,72.64,72.22,72.5,5337600.0,58.6433,58.9028,58.5622,58.7893,5337600.0
2010-04-28 14:30:00,72.5,72.64,72.3,72.57,7143300.0,58.7893,58.9028,58.6271,58.846,7143300.0
2010-04-28 15:00:00,72.58,72.64,72.37,72.45,3113400.0,58.8541,58.9028,58.6838,58.7487,3113400.0
2010-04-28 15:30:00,72.46,72.58,72.02,72.27,7902000.0,58.7568,58.8541,58.4,58.6028,7902000.0
2010-04-29 09:30:00,72.81,72.87,72.57,72.59,9280600.0,59.0406,59.0893,58.846,58.8622,9280600.0
2010-04-29 10:00:00,72.58,72.72,72.38,72.69,5081400.0,58.8541,58.9677,58.692,58.9433,5081400.0
2010-04-29 10:30:00,72.68,73.04,72.62,72.94,4973400.0,58.9352,59.2271,58.8866,59.1461,4973400.0
2010-04-29 11:00:00,72.95,72.98,72.71,72.89,3901700.0,59.1542,59.1785,58.9595,59.1055,3901700.0
2010-04-29 11:30:00,72.89,72.96,72.79,72.89,1739600.0,59.1055,59.1623,59.0244,59.1055,1739600.0
2010-04-29 12:00:00,72.89,72.98,72.79,72.95,1686400.0,59.1055,59.1785,59.0244,59.1542,1686400.0
2010-04-29 12:30:00,72.96,73.28,72.89,73.26,4812300.0,59.1623,59.4218,59.1055,59.4055,4812300.0
2010-04-29 13:00:00,73.26,73.49,73.25,73.28,4612500.0,59.4055,59.592,59.3974,59.4218,4612500.0
2010-04-29 13:30:00,73.28,73.5,73.28,73.48,2265400.0,59.4218,59.6001,59.4218,59.5839,2265400.0
2010-04-29 14:00:00,73.48,73.7,73.39,73.61,4926300.0,59.5839,59.7623,59.511,59.6893,4926300.0
2010-04-29 14:30:00,73.61,73.69,73.37,73.44,4767700.0,59.6893,59.7542,59.4947,59.5515,4767700.0
2010-04-29 15:00:00,73.46,73.55,73.26,73.4,3599500.0,59.5677,59.6407,59.4055,59.5191,3599500.0
2010-04-29 15:30:00,73.4,73.84,73.34,73.83,12119400.0,59.5191,59.8758,59.4704,59.8677,12119400.0
2010-04-30 09:30:00,73.81,73.93,73.49,73.52,7039300.0,59.8515,59.9488,59.592,59.6164,7039300.0
2010-04-30 10:00:00,73.53,73.6,73.18,73.49,8927900.0,59.6245,59.6812,59.3407,59.592,8927900.0
2010-04-30 10:30:00,73.49,73.66,73.22,73.6,4926900.0,59.592,59.7299,59.3731,59.6812,4926900.0
2010-04-30 11:00:00,73.6,73.65,73.36,73.38,3743200.0,59.6812,59.7218,59.4866,59.5028,3743200.0
2010-04-30 11:30:00,73.37,73.53,73.35,73.44,2136700.0,59.4947,59.6245,59.4785,59.5515,2136700.0
2010-04-30 12:00:00,73.45,73.46,72.96,73.04,3171500.0,59.5596,59.5677,59.1623,59.2271,3171500.0
2010-04-30 12:30:00,73.05,73.1,72.57,72.65,4493300.0,59.2352,59.2758,58.846,58.9109,4493300.0
2010-04-30 13:00:00,72.65,72.75,72.51,72.73,4022500.0,58.9109,58.992,58.7974,58.9758,4022500.0
2010-04-30 13:30:00,72.72,72.84,72.57,72.58,3561900.0,58.9677,59.065,58.846,58.8541,3561900.0
2010-04-30 14:00:00,72.59,72.75,72.51,72.66,2768400.0,58.8622,58.992,58.7974,58.919,2768400.0
2010-04-30 14:30:00,72.67,72.71,72.26,72.34,6776800.0,58.9271,58.9595,58.5946,58.6595,6776800.0
2010-04-30 15:00:00,72.35,72.49,72.21,72.25,5779100.0,58.6676,58.7812,58.5541,58.5865,5779100.0
2010-04-30 15:30:00,72.25,72.31,71.61,71.63,18418500.0,58.5865,58.6352,58.0676,58.0838,18418500.0
2010-05-03 09:30:00,72.09,72.39,72.06,72.25,6611400.0,58.4568,58.7001,58.4325,58.5865,6611400.0
2010-05-03 10:00:00,72.23,72.71,72.2,72.52,5969400.0,58.5703,58.9595,58.546,58.8055,5969400.0
2010-05-03 10:30:00,72.52,72.64,72.06,72.2,4303000.0,58.8055,58.9028,58.4325,58.546,4303000.0
2010-05-03 11:00:00,72.2,72.52,72.17,72.51,1886600.0,58.546,58.8055,58.5217,58.7974,1886600.0
2010-05-03 11:30:00,72.52,72.7,72.4,72.62,2494400.0,58.8055,58.9514,58.7082,58.8866,2494400.0
2010-05-03 12:00:00,72.62,73.02,72.53,72.99,3609200.0,58.8866,59.2109,58.8136,59.1866,3609200.0
2010-05-03 12:30:00,72.99,73.09,72.96,73.08,2941100.0,59.1866,59.2677,59.1623,59.2596,2941100.0
2010-05-03 13:00:00,73.08,73.08,72.89,73.03,2002800.0,59.2596,59.2596,59.1055,59.219,2002800.0
2010-05-03 13:30:00,73.04,73.18,73.0,73.12,2713500.0,59.2271,59.3407,59.1947,59.292,2713500.0
2010-05-03 14:00:00,73.12,73.27,72.99,73.22,2523400.0,59.292,59.4136,59.1866,59.3731,2523400.0
2010-05-03 14:30:00,73.23,73.23,73.04,73.15,2823600.0,59.3812,59.3812,59.2271,59.3163,2823600.0
2010-05-03 15:00:00,73.15,73.21,72.82,72.88,4276000.0,59.3163,59.365,59.0487,59.0974,4276000.0
2010-05-03 15:30:00,72.88,73.31,72.87,73.27,8014700.0,59.0974,59.4461,59.0893,59.4136,8014700.0
2010-05-04 09:30:00,72.19,72.2,71.26,71.65,14201100.0,58.5379,58.546,57.7838,58.1,14201100.0
2010-05-04 10:00:00,71.65,71.81,71.5,71.62,7575500.0,58.1,58.2297,57.9784,58.0757,7575500.0
2010-05-04 10:30:00,71.62,71.62,71.09,71.1,9835300.0,58.0757,58.0757,57.6459,57.654,9835300.0
2010-05-04 11:00:00,71.1,71.22,70.86,71.03,8005700.0,57.654,57.7513,57.4594,57.5973,8005700.0
2010-05-04 11:30:00,71.02,71.34,70.99,71.27,5537800.0,57.5891,57.8486,57.5648,57.7919,5537800.0
2010-05-04 12:00:00,71.27,71.29,70.71,70.84,6429400.0,57.7919,57.8081,57.3378,57.4432,6429400.0
2010-05-04 12:30:00,70.84,71.2,70.79,71.09,5281200.0,57.4432,57.7351,57.4026,57.6459,5281200.0
2010-05-04 13:00:00,71.11,71.17,70.94,70.99,2791500.0,57.6621,57.7108,57.5243,57.5648,2791500.0
2010-05-04 13:30:00,70.98,71.28,70.96,71.18,4236100.0,57.5567,57.8,57.5405,57.7189,4236100.0
2010-05-04 14:00:00,71.18,71.26,70.98,71.0,3410800.0,57.7189,57.7838,57.5567,57.5729,3410800.0
2010-05-04 14:30:00,71.0,71.11,70.65,70.81,5897500.0,57.5729,57.6621,57.2891,57.4189,5897500.0
2010-05-04 15:00:00,70.81,71.13,70.65,70.95,6564500.0,57.4189,57.6783,57.2891,57.5324,6564500.0
2010-05-04 15:30:00,70.95,71.16,70.53,70.96,14302300.0,57.5324,57.7027,57.1918,57.5405,14302300.0
2010-05-04 16:00:00,70.96,71.26,70.91,71.15,2546900.0,57.5405,57.7838,57.5,57.6946,2546900.0
2010-05-05 09:30:00,70.38,70.47,69.39,70.06,22565200.0,57.0702,57.1432,56.2674,56.8107,22565200.0
2010-05-05 10:00:00,70.05,70.43,69.97,70.1,10423300.0,56.8026,57.1107,56.7377,56.8431,10423300.0
2010-05-05 10:30:00,70.1,70.57,69.94,70.44,6279400.0,56.8431,57.2243,56.7134,57.1188,6279400.0
2010-05-05 11:00:00,70.44,70.57,70.0,70.35,6921600.0,57.1188,57.2243,56.762,57.0459,6921600.0
2010-05-05 11:30:00,70.35,70.95,70.22,70.86,5323900.0,57.0459,57.5324,56.9404,57.4594,5323900.0
2010-05-05 12:00:00,70.86,70.93,70.37,70.4,5170100.0,57.4594,57.5162,57.0621,57.0864,5170100.0
2010-05-05 12:30:00,70.41,70.52,70.18,70.29,3786500.0,57.0945,57.1837,56.908,56.9972,3786500.0
2010-05-05 13:00:00,70.3,70.44,70.09,70.25,3964700.0,57.0053,57.1188,56.835,56.9648,3964700.0
2010-05-05 13:30:00,70.28,70.63,70.25,70.42,4918400.0,56.9891,57.2729,56.9648,57.1026,4918400.0
2010-05-05 14:00:00,70.42,70.44,70.07,70.15,3780600.0,57.1026,57.1188,56.8188,56.8837,3780600.0
2010-05-05 14:30:00,70.12,70.41,69.69,69.91,6979300.0,56.8594,57.0945,56.5107,56.6891,6979300.0
2010-05-05 15:00:00,69.91,70.57,69.83,69.95,4226500.0,56.6891,57.2243,56.6242,56.7215,4226500.0
2010-05-05 15:30:00,69.94,70.03,69.73,69.91,10879100.0,56.7134,56.7864,56.5431,56.6891,10879100.0
2010-05-06 09:30:00,69.41,70.14,69.28,70.12,13968400.0,56.2836,56.8756,56.1782,56.8594,13968400.0
2010-05-06 10:00:00,70.12,70.19,69.56,69.59,8985900.0,56.8594,56.9161,56.4053,56.4296,8985900.0
2010-05-06 10:30:00,69.59,69.83,69.17,69.28,9246400.0,56.4296,56.6242,56.089,56.1782,9246400.0
2010-05-06 11:00:00,69.29,69.31,68.59,69.07,10082900.0,56.1863,56.2025,55.6187,56.0079,10082900.0
2010-05-06 11:30:00,69.07,69.1,68.69,68.86,8142200.0,56.0079,56.0322,55.6998,55.8376,8142200.0
2010-05-06 12:00:00,68.87,69.29,68.8,69.07,6924800.0,55.8457,56.1863,55.789,56.0079,6924800.0
2010-05-06 12:30:00,69.08,69.17,68.66,68.88,5112200.0,56.016,56.089,55.6755,55.8539,5112200.0
2010-05-06 13:00:00,68.87,68.94,68.3,68.53,6056300.0,55.8457,55.9025,55.3835,55.57,6056300.0
2010-05-06 13:30:00,68.53,68.55,67.92,67.95,8268100.0,55.57,55.5863,55.0754,55.0997,8268100.0
2010-05-06 14:00:00,67.95,68.04,66.6,66.95,21087500.0,55.0997,55.1727,54.005,54.2888,21087500.0
2010-05-06 14:30:00,66.95,68.5,63.36,66.89,36289000.0,54.2888,55.5457,51.3778,54.2402,36289000.0
2010-05-06 15:00:00,66.89,68.08,65.38,66.79,20459500.0,54.2402,55.2051,53.0158,54.1591,20459500.0
2010-05-06 15:30:00,66.78,69.9,65.38,67.29,22124400.0,54.151,56.681,53.0158,54.5645,22124400.0
2010-05-07 09:30:00,66.71,67.62,66.23,66.82,23541800.0,54.0942,54.8321,53.705,54.1834,23541800.0
2010-05-07 10:00:00,66.83,66.9,64.64,65.02,26370400.0,54.1915,54.2483,52.4157,52.7238,26370400.0
2010-05-07 10:30:00,65.03,65.91,64.97,65.61,17323400.0,52.7319,53.4455,52.6833,53.2023,17323400.0
2010-05-07 11:00:00,65.6,67.23,65.52,66.15,16503700.0,53.1941,54.5159,53.1293,53.6401,16503700.0
2010-05-07 11:30:00,66.14,66.61,65.78,66.4,9902100.0,53.632,54.0131,53.3401,53.8429,9902100.0
2010-05-07 12:00:00,66.39,67.15,66.06,66.54,10006400.0,53.8347,54.451,53.5672,53.9564,10006400.0
2010-05-07 12:30:00,66.52,66.6,66.02,66.04,7366700.0,53.9402,54.005,53.5347,53.5509,7366700.0
2010-05-07 13:00:00,66.04,66.17,65.59,65.79,8789100.0,53.5509,53.6564,53.186,53.3482,8789100.0
2010-05-07 13:30:00,65.81,66.61,65.77,66.07,5311700.0,53.3644,54.0131,53.332,53.5753,5311700.0
2010-05-07 14:00:00,66.08,66.23,65.64,65.66,5344200.0,53.5834,53.705,53.2266,53.2428,5344200.0
2010-05-07 14:30:00,65.66,66.07,65.45,65.62,5715700.0,53.2428,53.5753,53.0725,53.2104,5715700.0
2010-05-07 15:00:00,65.61,65.7,65.14,65.54,11798300.0,53.2023,53.2752,52.8211,53.1455,11798300.0
2010-05-07 15:30:00,65.55,65.71,65.25,65.39,20097500.0,53.1536,53.2833,52.9103,53.0239,20097500.0
2010-05-10 09:30:00,68.57,69.0,68.27,68.65,18956000.0,55.6025,55.9512,55.3592,55.6673,18956000.0
2010-05-10 10:00:00,68.64,68.66,68.12,68.24,9013300.0,55.6592,55.6755,55.2376,55.3349,9013300.0
2010-05-10 10:30:00,68.24,68.49,67.93,68.03,7635300.0,55.3349,55.5376,55.0835,55.1646,7635300.0
2010-05-10 11:00:00,68.02,68.78,68.01,68.3,4934300.0,55.1565,55.7728,55.1484,55.3835,4934300.0
2010-05-10 11:30:00,68.3,68.64,68.08,68.61,6894900.0,55.3835,55.6592,55.2051,55.6349,6894900.0
2010-05-10 12:00:00,68.62,68.67,68.15,68.4,2614800.0,55.643,55.6836,55.2619,55.4646,2614800.0
2010-05-10 12:30:00,68.39,68.51,68.33,68.36,2342000.0,55.4565,55.5538,55.4079,55.4322,2342000.0
2010-05-10 13:00:00,68.36,68.45,67.92,68.04,6795100.0,55.4322,55.5052,55.0754,55.1727,6795100.0
2010-05-10 13:30:00,68.04,68.28,67.95,68.09,3934900.0,55.1727,55.3673,55.0997,55.2133,3934900.0
2010-05-10 14:00:00,68.1,68.33,67.93,68.27,4067800.0,55.2214,55.4079,55.0835,55.3592,4067800.0
2010-05-10 14:30:00,68.26,68.43,68.08,68.4,2540900.0,55.3511,55.489,55.2051,55.4646,2540900.0
2010-05-10 15:00:00,68.4,68.43,68.21,68.39,5223100.0,55.4646,55.489,55.3106,55.4565,5223100.0
2010-05-10 15:30:00,68.39,69.06,68.28,69.03,14738300.0,55.4565,55.9998,55.3673,55.9755,14738300.0
2010-05-11 09:30:00,68.21,68.9,67.98,68.71,9676300.0,55.3106,55.8701,55.1241,55.716,9676300.0
2010-05-11 10:00:00,68.71,68.9,68.48,68.74,4770500.0,55.716,55.8701,55.5295,55.7403,4770500.0
2010-05-11 10:30:00,68.74,68.93,68.6,68.67,4651200.0,55.7403,55.8944,55.6268,55.6836,4651200.0
2010-05-11 11:00:00,68.67,69.24,68.64,69.2,4124000.0,55.6836,56.1458,55.6592,56.1133,4124000.0
2010-05-11 11:30:00,69.19,69.59,69.06,69.51,5771100.0,56.1052,56.4296,55.9998,56.3647,5771100.0
2010-05-11 12:00:00,69.52,69.86,69.4,69.66,4307300.0,56.3728,56.6485,56.2755,56.4863,4307300.0
2010-05-11 12:30:00,69.66,69.98,69.54,69.92,4664700.0,56.4863,56.7458,56.389,56.6972,4664700.0
2010-05-11 13:00:00,69.93,70.03,69.79,70.02,3781900.0,56.7053,56.7864,56.5918,56.7783,3781900.0
2010-05-11 13:30:00,70.02,70.47,69.96,70.36,7682900.0,56.7783,57.1432,56.7296,57.054,7682900.0
2010-05-11 14:00:00,70.35,70.52,70.01,70.08,8372100.0,57.0459,57.1837,56.7702,56.8269,8372100.0
2010-05-11 14:30:00,70.08,70.25,69.7,69.97,9988600.0,56.8269,56.9648,56.5188,56.7377,9988600.0
2010-05-11 15:00:00,69.97,69.97,69.37,69.64,8159800.0,56.7377,56.7377,56.2512,56.4701,8159800.0
2010-05-11 15:30:00,69.63,69.85,69.5,69.5,9974400.0,56.462,56.6404,56.3566,56.3566,9974400.0
2010-05-11 16:00:00,69.5,69.54,69.31,69.31,2286500.0,56.3566,56.389,56.2025,56.2025,2286500.0
2010-05-12 09:30:00,69.85,70.41,69.79,70.4,9450600.0,56.6404,57.0945,56.5918,57.0864,9450600.0
2010-05-12 10:00:00,70.4,70.91,69.9,70.88,9910000.0,57.0864,57.5,56.681,57.4756,9910000.0
2010-05-12 10:30:00,70.89,70.95,70.48,70.78,4733800.0,57.4837,57.5324,57.1513,57.3945,4733800.0
2010-05-12 11:00:00,70.78,70.99,70.37,70.38,5549800.0,57.3945,57.5648,57.0621,57.0702,5549800.0
2010-05-12 11:30:00,70.37,70.93,70.36,70.83,5299900.0,57.0621,57.5162,57.054,57.4351,5299900.0
2010-05-12 12:00:00,70.83,71.05,70.78,71.02,6392000.0,57.4351,57.6135,57.3945,57.5891,6392000.0
2010-05-12 12:30:00,71.01,71.06,70.82,71.03,3003300.0,57.581,57.6216,57.427,57.5973,3003300.0
2010-05-12 13:00:00,71.03,71.27,70.96,71.13,3502800.0,57.5973,57.7919,57.5405,57.6783,3502800.0
2010-05-12 13:30:00,71.14,71.3,71.0,71.17,6520300.0,57.6865,57.8162,57.5729,57.7108,6520300.0
2010-05-12 14:00:00,71.18,71.46,71.14,71.45,4268200.0,57.7189,57.9459,57.6865,57.9378,4268200.0
2010-05-12 14:30:00,71.46,71.68,71.4,71.55,7188500.0,57.9459,58.1243,57.8973,58.0189,7188500.0
2010-05-12 15:00:00,71.55,71.7,71.5,71.56,4768700.0,58.0189,58.1406,57.9784,58.027,4768700.0
2010-05-12 15:30:00,71.57,71.68,71.42,71.62,9488500.0,58.0351,58.1243,57.9135,58.0757,9488500.0
2010-05-13 09:30:00,71.46,71.6,71.03,71.36,8998100.0,57.9459,58.0595,57.5973,57.8649,8998100.0
2010-05-13 10:00:00,71.36,71.98,71.25,71.88,7698000.0,57.8649,58.3676,57.7757,58.2865,7698000.0
2010-05-13 10:30:00,71.88,72.1,71.73,71.76,6967800.0,58.2865,58.4649,58.1649,58.1892,6967800.0
2010-05-13 11:00:00,71.76,71.83,71.53,71.67,5383200.0,58.1892,58.246,58.0027,58.1162,5383200.0
2010-05-13 11:30:00,71.67,71.7,71.28,71.36,5004800.0,58.1162,58.1406,57.8,57.8649,5004800.0
2010-05-13 12:00:00,71.35,71.48,71.29,71.39,4115100.0,57.8567,57.9622,57.8081,57.8892,4115100.0
2010-05-13 12:30:00,71.4,71.48,71.33,71.4,1805700.0,57.8973,57.9622,57.8405,57.8973,1805700.0
2010-05-13 13:00:00,71.4,71.63,71.27,71.57,2579200.0,57.8973,58.0838,57.7919,58.0351,2579200.0
2010-05-13 13:30:00,71.58,71.74,71.48,71.57,2777300.0,58.0432,58.173,57.9622,58.0351,2777300.0
2010-05-13 14:00:00,71.56,71.66,71.45,71.48,1467400.0,58.027,58.1081,57.9378,57.9622,1467400.0
2010-05-13 14:30:00,71.48,71.54,71.11,71.18,3585700.0,57.9622,58.0108,57.6621,57.7189,3585700.0
2010-05-13 15:00:00,71.18,71.33,70.77,70.89,7087800.0,57.7189,57.8405,57.3864,57.4837,7087800.0
2010-05-13 15:30:00,70.89,71.45,70.59,70.93,10693600.0,57.4837,57.9378,57.2405,57.5162,10693600.0
2010-05-14 09:30:00,70.47,70.5,69.48,69.73,14962300.0,57.1432,57.1675,56.3404,56.5431,14962300.0
2010-05-14 10:00:00,69.73,70.01,69.4,69.77,8822500.0,56.5431,56.7702,56.2755,56.5755,8822500.0
2010-05-14 10:30:00,69.77,69.85,69.45,69.63,4386400.0,56.5755,56.6404,56.3161,56.462,4386400.0
2010-05-14 11:00:00,69.63,69.64,68.96,69.23,7790800.0,56.462,56.4701,55.9187,56.1377,7790800.0
2010-05-14 11:30:00,69.22,69.37,68.92,69.07,4460800.0,56.1296,56.2512,55.8863,56.0079,4460800.0
2010-05-14 12:00:00,69.07,69.16,68.75,69.02,4108900.0,56.0079,56.0809,55.7484,55.9674,4108900.0
2010-05-14 12:30:00,69.03,69.35,68.96,69.32,3089300.0,55.9755,56.235,55.9187,56.2106,3089300.0
2010-05-14 13:00:00,69.32,69.44,69.16,69.25,3042900.0,56.2106,56.3079,56.0809,56.1539,3042900.0
2010-05-14 13:30:00,69.24,69.35,69.02,69.18,2462500.0,56.1458,56.235,55.9674,56.0971,2462500.0
2010-05-14 14:00:00,69.19,69.25,68.82,68.96,2981900.0,56.1052,56.1539,55.8052,55.9187,2981900.0
2010-05-14 14:30:00,68.97,69.14,68.87,68.93,3014300.0,55.9268,56.0647,55.8457,55.8944,3014300.0
2010-05-14 15:00:00,68.92,69.02,68.62,68.81,4276500.0,55.8863,55.9674,55.643,55.7971,4276500.0
2010-05-14 15:30:00,68.82,69.6,68.82,69.53,13403600.0,55.8052,56.4377,55.8052,56.3809,13403600.0
2010-05-17 09:30:00,70.0,70.57,69.55,69.68,10051700.0,56.762,57.2243,56.3971,56.5026,10051700.0
2010-05-17 10:00:00,69.67,70.06,69.49,69.92,4904000.0,56.4945,56.8107,56.3485,56.6972,4904000.0
2010-05-17 10:30:00,69.93,70.14,69.54,69.55,3583100.0,56.7053,56.8756,56.389,56.3971,3583100.0
2010-05-17 11:00:00,69.54,69.61,68.79,68.99,4552900.0,56.389,56.4458,55.7809,55.9431,4552900.0
2010-05-17 11:30:00,68.98,69.14,68.62,68.65,3373600.0,55.9349,56.0647,55.643,55.6673,3373600.0
2010-05-17 12:00:00,68.65,68.65,67.75,68.28,10476600.0,55.6673,55.6673,54.9376,55.3673,10476600.0
2010-05-17 12:30:00,68.27,68.61,68.15,68.24,3538900.0,55.3592,55.6349,55.2619,55.3349,3538900.0
2010-05-17 13:00:00,68.24,68.73,68.16,68.63,3736700.0,55.3349,55.7322,55.27,55.6511,3736700.0
2010-05-17 13:30:00,68.62,68.81,68.36,68.6,2761200.0,55.643,55.7971,55.4322,55.6268,2761200.0
2010-05-17 14:00:00,68.6,68.83,68.51,68.63,2436900.0,55.6268,55.8133,55.5538,55.6511,2436900.0
2010-05-17 14:30:00,68.62,69.23,68.45,69.19,4894000.0,55.643,56.1377,55.5052,56.1052,4894000.0
2010-05-17 15:00:00,69.21,69.48,68.85,68.98,6430000.0,56.1214,56.3404,55.8295,55.9349,6430000.0
2010-05-17 15:30:00,68.94,69.76,68.35,69.66,11388000.0,55.9025,56.5674,55.4241,56.4863,11388000.0
2010-05-18 09:30:00,70.6,70.8,70.25,70.35,9689300.0,57.2486,57.4108,56.9648,57.0459,9689300.0
2010-05-18 10:00:00,70.35,70.47,70.04,70.14,4316000.0,57.0459,57.1432,56.7945,56.8756,4316000.0
2010-05-18 10:30:00,70.14,70.21,69.24,69.58,5606100.0,56.8756,56.9323,56.1458,56.4215,5606100.0
2010-05-18 11:00:00,69.57,69.93,69.51,69.93,4040800.0,56.4134,56.7053,56.3647,56.7053,4040800.0
2010-05-18 11:30:00,69.93,69.95,69.19,69.34,3791600.0,56.7053,56.7215,56.1052,56.2269,3791600.0
2010-05-18 12:00:00,69.35,69.6,69.05,69.57,4222300.0,56.235,56.4377,55.9917,56.4134,4222300.0
2010-05-18 12:30:00,69.56,69.9,69.48,69.51,4455400.0,56.4053,56.681,56.3404,56.3647,4455400.0
2010-05-18 13:00:00,69.51,69.62,69.0,69.36,6334300.0,56.3647,56.4539,55.9512,56.2431,6334300.0
2010-05-18 13:30:00,69.37,69.42,68.84,68.85,4971500.0,56.2512,56.2917,55.8214,55.8295,4971500.0
2010-05-18 14:00:00,68.85,69.12,68.65,68.77,5369900.0,55.8295,56.0485,55.6673,55.7647,5369900.0
2010-05-18 14:30:00,68.77,68.77,68.24,68.41,6170000.0,55.7647,55.7647,55.3349,55.4727,6170000.0
2010-05-18 15:00:00,68.41,68.84,68.13,68.28,6517700.0,55.4727,55.8214,55.2457,55.3673,6517700.0
2010-05-18 15:30:00,68.28,69.0,68.18,68.45,9719400.0,55.3673,55.9512,55.2862,55.5052,9719400.0
2010-05-18 16:00:00,68.45,70.75,68.32,70.75,1449100.0,55.5052,57.3702,55.3998,57.3702,1449100.0
2010-05-19 09:30:00,68.04,68.8,67.9,68.27,10772200.0,55.1727,55.789,55.0592,55.3592,10772200.0
2010-05-19 10:00:00,68.27,68.3,67.0,67.34,12164700.0,55.3592,55.3835,54.3294,54.6051,12164700.0
2010-05-19 10:30:00,67.33,67.58,67.22,67.44,7412400.0,54.597,54.7997,54.5078,54.6862,7412400.0
2010-05-19 11:00:00,67.44,67.49,66.82,66.98,5416400.0,54.6862,54.7267,54.1834,54.3132,5416400.0
2010-05-19 11:30:00,66.98,67.09,66.58,66.92,6612100.0,54.3132,54.4024,53.9888,54.2645,6612100.0
2010-05-19 12:00:00,66.91,67.61,66.88,67.44,7422600.0,54.2564,54.824,54.2321,54.6862,7422600.0
2010-05-19 12:30:00,67.44,67.63,67.16,67.61,4673600.0,54.6862,54.8402,54.4591,54.824,4673600.0
2010-05-19 13:00:00,67.62,67.97,67.37,67.72,6658100.0,54.8321,55.1159,54.6294,54.9132,6658100.0
2010-05-19 13:30:00,67.71,67.96,67.5,67.75,3999000.0,54.9051,55.1078,54.7348,54.9376,3999000.0
2010-05-19 14:00:00,67.75,67.94,67.31,67.54,5998500.0,54.9376,55.0916,54.5808,54.7673,5998500.0
2010-05-19 14:30:00,67.55,67.8,67.39,67.58,4005600.0,54.7754,54.9781,54.6456,54.7997,4005600.0
2010-05-19 15:00:00,67.57,67.67,67.1,67.44,6054500.0,54.7916,54.8727,54.4105,54.6862,6054500.0
2010-05-19 15:30:00,67.45,67.69,67.19,67.54,14054000.0,54.6943,54.8889,54.4835,54.7673,14054000.0
2010-05-20 09:30:00,65.8,66.12,65.5,65.71,14386000.0,53.3563,53.6158,53.1131,53.2833,14386000.0
2010-05-20 10:00:00,65.7,66.03,64.77,65.05,14123900.0,53.2752,53.5428,52.5211,52.7482,14123900.0
2010-05-20 10:30:00,65.08,65.45,64.91,64.98,9791500.0,52.7725,53.0725,52.6346,52.6914,9791500.0
2010-05-20 11:00:00,64.98,65.49,64.86,65.46,11087600.0,52.6914,53.1049,52.5941,53.0806,11087600.0
2010-05-20 11:30:00,65.46,65.49,64.9,64.96,8862600.0,53.0806,53.1049,52.6265,52.6752,8862600.0
2010-05-20 12:00:00,64.96,65.13,64.58,64.73,7699700.0,52.6752,52.813,52.367,52.4887,7699700.0
2010-05-20 12:30:00,64.74,64.77,64.1,64.13,5974200.0,52.4968,52.5211,51.9778,52.0021,5974200.0
2010-05-20 13:00:00,64.13,64.99,64.09,64.74,11069100.0,52.0021,52.6995,51.9697,52.4968,11069100.0
2010-05-20 13:30:00,64.74,65.16,64.54,64.69,10346300.0,52.4968,52.8374,52.3346,52.4562,10346300.0
2010-05-20 14:00:00,64.69,65.29,64.43,64.94,9155200.0,52.4562,52.9428,52.2454,52.659,9155200.0
2010-05-20 14:30:00,64.93,65.69,64.82,65.2,14927300.0,52.6509,53.2671,52.5617,52.8698,14927300.0
2010-05-20 15:00:00,65.2,65.38,64.84,65.05,9059200.0,52.8698,53.0158,52.5779,52.7482,9059200.0
2010-05-20 15:30:00,65.07,65.22,64.08,64.13,18744500.0,52.7644,52.886,51.9616,52.0021,18744500.0
2010-05-21 09:30:00,63.07,64.69,62.76,64.27,22677600.0,51.1426,52.4562,50.8912,52.1157,22677600.0
2010-05-21 10:00:00,64.27,64.6,63.72,63.8,17763400.0,52.1157,52.3833,51.6697,51.7346,17763400.0
2010-05-21 10:30:00,63.81,64.23,63.63,64.13,9807800.0,51.7427,52.0832,51.5967,52.0021,9807800.0
2010-05-21 11:00:00,64.12,65.07,64.06,64.86,9206800.0,51.994,52.7644,51.9454,52.5941,9206800.0
2010-05-21 11:30:00,64.86,65.64,64.79,65.27,10429500.0,52.5941,53.2266,52.5373,52.9266,10429500.0
2010-05-21 12:00:00,65.27,65.54,65.01,65.3,5026800.0,52.9266,53.1455,52.7157,52.9509,5026800.0
2010-05-21 12:30:00,65.3,65.37,64.9,64.92,4555700.0,52.9509,53.0076,52.6265,52.6427,4555700.0
2010-05-21 13:00:00,64.92,65.07,64.58,64.67,3472900.0,52.6427,52.7644,52.367,52.44,3472900.0
2010-05-21 13:30:00,64.67,65.02,64.62,64.9,2556100.0,52.44,52.7238,52.3995,52.6265,2556100.0
2010-05-21 14:00:00,64.9,65.07,64.44,64.7,5170700.0,52.6265,52.7644,52.2535,52.4643,5170700.0
2010-05-21 14:30:00,64.71,64.88,64.16,64.41,5894700.0,52.4725,52.6103,52.0265,52.2292,5894700.0
2010-05-21 15:00:00,64.4,65.0,64.0,64.33,6923400.0,52.2211,52.7076,51.8967,52.1643,6923400.0
2010-05-21 15:30:00,64.37,65.1,64.18,65.1,18672500.0,52.1968,52.7887,52.0427,52.7887,18672500.0
2010-05-24 09:30:00,64.8,65.23,64.41,64.59,11424500.0,52.5454,52.8941,52.2292,52.3752,11424500.0
2010-05-24 10:00:00,64.61,65.12,64.38,65.07,6714400.0,52.3914,52.8049,52.2049,52.7644,6714400.0
2010-05-24 10:30:00,65.06,65.41,64.93,64.97,5370500.0,52.7563,53.0401,52.6509,52.6833,5370500.0
2010-05-24 11:00:00,64.96,65.07,64.67,64.8,6676200.0,52.6752,52.7644,52.44,52.5454,6676200.0
2010-05-24 11:30:00,64.74,65.26,64.74,65.13,3176800.0,52.4968,52.9184,52.4968,52.813,3176800.0
2010-05-24 12:00:00,65.12,65.37,65.06,65.22,2773200.0,52.8049,53.0076,52.7563,52.886,2773200.0
2010-05-24 12:30:00,65.22,65.3,64.92,65.05,2458100.0,52.886,52.9509,52.6427,52.7482,2458100.0
2010-05-24 13:00:00,65.05,65.16,64.68,64.91,2807900.0,52.7482,52.8374,52.4481,52.6346,2807900.0
2010-05-24 13:30:00,64.9,64.98,64.7,64.86,1830200.0,52.6265,52.6914,52.4643,52.5941,1830200.0
2010-05-24 14:00:00,64.87,65.14,64.84,65.07,2187200.0,52.6022,52.8211,52.5779,52.7644,2187200.0
2010-05-24 14:30:00,65.07,65.15,64.75,64.81,3195700.0,52.7644,52.8292,52.5049,52.5535,3195700.0
2010-05-24 15:00:00,64.8,64.86,64.58,64.65,3413500.0,52.5454,52.5941,52.367,52.4238,3413500.0
2010-05-24 15:30:00,64.64,65.05,64.14,64.2,10551200.0,52.4157,52.7482,52.0103,52.0589,10551200.0
2010-05-25 09:30:00,62.79,62.82,61.71,62.1,15651300.0,50.9156,50.9399,50.0398,50.356,15651300.0
2010-05-25 10:00:00,62.09,62.84,62.0,62.44,11965300.0,50.3479,50.9561,50.275,50.6317,11965300.0
2010-05-25 10:30:00,62.43,62.62,62.24,62.61,6727300.0,50.6236,50.7777,50.4696,50.7696,6727300.0
2010-05-25 11:00:00,62.62,62.92,62.38,62.66,6772000.0,50.7777,51.021,50.5831,50.8101,6772000.0
2010-05-25 11:30:00,62.66,63.13,62.57,63.02,6502300.0,50.8101,51.1913,50.7372,51.1021,6502300.0
2010-05-25 12:00:00,63.01,63.3,62.91,62.91,6463200.0,51.0939,51.3291,51.0129,51.0129,6463200.0
2010-05-25 12:30:00,62.91,63.02,62.74,62.96,3273500.0,51.0129,51.1021,50.875,51.0534,3273500.0
2010-05-25 13:00:00,62.96,63.02,62.62,62.82,3420900.0,51.0534,51.1021,50.7777,50.9399,3420900.0
2010-05-25 13:30:00,62.84,62.88,62.62,62.7,3548100.0,50.9561,50.9885,50.7777,50.8426,3548100.0
2010-05-25 14:00:00,62.71,63.2,62.6,63.08,3877300.0,50.8507,51.248,50.7615,51.1507,3877300.0
2010-05-25 14:30:00,63.08,63.54,62.91,63.23,7065900.0,51.1507,51.5237,51.0129,51.2723,7065900.0
2010-05-25 15:00:00,63.23,64.0,63.21,63.9,11943500.0,51.2723,51.8967,51.2561,51.8156,11943500.0
2010-05-25 15:30:00,63.91,64.24,63.83,64.2,13389600.0,51.8237,52.0913,51.7589,52.0589,13389600.0
2010-05-25 16:00:00,64.19,64.19,62.79,63.91,2846300.0,52.0508,52.0508,50.9156,51.8237,2846300.0
2010-05-26 09:30:00,64.45,65.6,64.4,65.53,13992700.0,52.2616,53.1941,52.2211,53.1374,13992700.0
2010-05-26 10:00:00,65.53,65.81,65.43,65.58,9704700.0,53.1374,53.3644,53.0563,53.1779,9704700.0
2010-05-26 10:30:00,65.57,65.95,65.4,65.49,6424300.0,53.1698,53.478,53.032,53.1049,6424300.0
2010-05-26 11:00:00,65.49,65.57,65.09,65.1,4382700.0,53.1049,53.1698,52.7806,52.7887,4382700.0
2010-05-26 11:30:00,65.1,65.34,64.94,65.22,4901200.0,52.7887,52.9833,52.659,52.886,4901200.0
2010-05-26 12:00:00,65.22,65.45,65.16,65.3,1885100.0,52.886,53.0725,52.8374,52.9509,1885100.0
2010-05-26 12:30:00,65.29,65.44,65.14,65.43,2103600.0,52.9428,53.0644,52.8211,53.0563,2103600.0
2010-05-26 13:00:00,65.44,65.57,65.42,65.46,2165300.0,53.0644,53.1698,53.0482,53.0806,2165300.0
2010-05-26 13:30:00,65.46,65.67,65.43,65.52,1513900.0,53.0806,53.2509,53.0563,53.1293,1513900.0
2010-05-26 14:00:00,65.51,65.6,65.25,65.45,3988000.0,53.1212,53.1941,52.9103,53.0725,3988000.0
2010-05-26 14:30:00,65.45,65.49,64.66,64.9,8656300.0,53.0725,53.1049,52.4319,52.6265,8656300.0
2010-05-26 15:00:00,64.9,65.08,63.98,64.32,9948100.0,52.6265,52.7725,51.8805,52.1562,9948100.0
2010-05-26 15:30:00,64.3,65.2,64.07,64.32,14394800.0,52.14,52.8698,51.9535,52.1562,14394800.0
2010-05-27 09:30:00,65.96,66.2,65.45,65.66,11722600.0,53.4861,53.6807,53.0725,53.2428,11722600.0
2010-05-27 10:00:00,65.65,66.17,65.43,66.15,5849600.0,53.2347,53.6564,53.0563,53.6401,5849600.0
2010-05-27 10:30:00,66.15,66.29,65.81,65.9,7609500.0,53.6401,53.7537,53.3644,53.4374,7609500.0
2010-05-27 11:00:00,65.9,66.09,65.8,66.02,4428900.0,53.4374,53.5915,53.3563,53.5347,4428900.0
2010-05-27 11:30:00,66.02,66.11,65.76,66.1,2918600.0,53.5347,53.6077,53.3239,53.5996,2918600.0
2010-05-27 12:00:00,66.1,66.37,66.01,66.29,2837600.0,53.5996,53.8185,53.5266,53.7537,2837600.0
2010-05-27 12:30:00,66.28,66.33,66.09,66.18,3604100.0,53.7455,53.7861,53.5915,53.6645,3604100.0
2010-05-27 13:00:00,66.19,66.3,65.93,66.26,4105300.0,53.6726,53.7618,53.4617,53.7293,4105300.0
2010-05-27 13:30:00,66.27,66.44,66.17,66.25,3677700.0,53.7374,53.8753,53.6564,53.7212,3677700.0
2010-05-27 14:00:00,66.25,66.53,66.0,66.51,3323700.0,53.7212,53.9483,53.5185,53.9321,3323700.0
2010-05-27 14:30:00,66.52,66.63,66.43,66.56,3597200.0,53.9402,54.0294,53.8672,53.9726,3597200.0
2010-05-27 15:00:00,66.55,66.7,66.46,66.61,4701900.0,53.9645,54.0861,53.8915,54.0131,4701900.0
2010-05-27 15:30:00,66.61,67.14,66.54,67.11,11266300.0,54.0131,54.4429,53.9564,54.4186,11266300.0
2010-05-28 09:30:00,66.91,66.96,66.25,66.77,10179600.0,54.2564,54.297,53.7212,54.1429,10179600.0
2010-05-28 10:00:00,66.77,67.17,66.76,66.9,6916400.0,54.1429,54.4672,54.1348,54.2483,6916400.0
2010-05-28 10:30:00,66.91,67.13,66.43,66.59,7713600.0,54.2564,54.4348,53.8672,53.9969,7713600.0
2010-05-28 11:00:00,66.58,66.7,66.1,66.28,5651500.0,53.9888,54.0861,53.5996,53.7455,5651500.0
2010-05-28 11:30:00,66.28,66.7,66.24,66.52,4351400.0,53.7455,54.0861,53.7131,53.9402,4351400.0
2010-05-28 12:00:00,66.53,66.75,66.46,66.67,2197700.0,53.9483,54.1267,53.8915,54.0618,2197700.0
2010-05-28 12:30:00,66.67,66.71,65.94,66.17,11957700.0,54.0618,54.0942,53.4698,53.6564,11957700.0
2010-05-28 13:00:00,66.18,66.34,66.1,66.24,3519100.0,53.6645,53.7942,53.5996,53.7131,3519100.0
2010-05-28 13:30:00,66.25,66.33,65.95,65.98,2311200.0,53.7212,53.7861,53.478,53.5023,2311200.0
2010-05-28 14:00:00,65.98,66.12,65.73,66.08,3254800.0,53.5023,53.6158,53.2996,53.5834,3254800.0
2010-05-28 14:30:00,66.09,66.7,66.03,66.41,4315700.0,53.5915,54.0861,53.5428,53.851,4315700.0
2010-05-28 15:00:00,66.41,66.9,66.35,66.87,4928400.0,53.851,54.2483,53.8023,54.224,4928400.0
2010-05-28 15:30:00,66.88,66.99,66.19,66.25,10949100.0,54.2321,54.3213,53.6726,53.7212,10949100.0
2010-06-01 09:30:00,65.6,65.76,65.21,65.34,8326700.0,53.1941,53.3239,52.8779,52.9833,8326700.0
2010-06-01 10:00:00,65.35,66.39,65.35,66.24,8092500.0,52.9914,53.8347,52.9914,53.7131,8092500.0
2010-06-01 10:30:00,66.24,66.47,65.89,65.92,6397200.0,53.7131,53.8996,53.4293,53.4536,6397200.0
2010-06-01 11:00:00,65.92,65.97,65.6,65.78,5197200.0,53.4536,53.4942,53.1941,53.3401,5197200.0
2010-06-01 11:30:00,65.79,65.86,65.06,65.11,5048000.0,53.3482,53.405,52.7563,52.7968,5048000.0
2010-06-01 12:00:00,65.1,65.54,65.03,65.48,3799500.0,52.7887,53.1455,52.7319,53.0968,3799500.0
2010-06-01 12:30:00,65.49,65.59,65.19,65.21,1643800.0,53.1049,53.186,52.8617,52.8779,1643800.0
2010-06-01 13:00:00,65.2,65.92,65.19,65.88,2377000.0,52.8698,53.4536,52.8617,53.4212,2377000.0
2010-06-01 13:30:00,65.88,65.92,65.35,65.35,6253800.0,53.4212,53.4536,52.9914,52.9914,6253800.0
2010-06-01 14:00:00,65.35,65.58,65.16,65.5,5130400.0,52.9914,53.1779,52.8374,53.1131,5130400.0
2010-06-01 14:30:00,65.5,65.7,65.29,65.5,3787000.0,53.1131,53.2752,52.9428,53.1131,3787000.0
2010-06-01 15:00:00,65.5,65.56,64.73,64.94,7991700.0,53.1131,53.1617,52.4887,52.659,7991700.0
2010-06-01 15:30:00,64.93,65.15,64.19,64.23,12749300.0,52.6509,52.8292,52.0508,52.0832,12749300.0
2010-06-01 16:00:00,64.22,64.45,64.11,64.12,2024400.0,52.0751,52.2616,51.9859,51.994,2024400.0
2010-06-02 09:30:00,64.63,64.86,64.02,64.39,7607000.0,52.4076,52.5941,51.9129,52.213,7607000.0
2010-06-02 10:00:00,64.38,64.97,64.27,64.74,6017100.0,52.2049,52.6833,52.1157,52.4968,6017100.0
2010-06-02 10:30:00,64.75,64.98,64.56,64.73,2895700.0,52.5049,52.6914,52.3508,52.4887,2895700.0
2010-06-02 11:00:00,64.74,65.04,64.73,64.89,2193300.0,52.4968,52.74,52.4887,52.6184,2193300.0
2010-06-02 11:30:00,64.88,65.27,64.84,65.19,2675000.0,52.6103,52.9266,52.5779,52.8617,2675000.0
2010-06-02 12:00:00,65.19,65.34,65.19,65.26,2268900.0,52.8617,52.9833,52.8617,52.9184,2268900.0
2010-06-02 12:30:00,65.25,65.49,65.17,65.48,2957200.0,52.9103,53.1049,52.8455,53.0968,2957200.0
2010-06-02 13:00:00,65.48,65.58,65.33,65.38,2368700.0,53.0968,53.1779,52.9752,53.0158,2368700.0
2010-06-02 13:30:00,65.37,65.46,65.14,65.2,1559500.0,53.0076,53.0806,52.8211,52.8698,1559500.0
2010-06-02 14:00:00,65.2,65.27,64.92,65.04,2846700.0,52.8698,52.9266,52.6427,52.74,2846700.0
2010-06-02 14:30:00,65.04,65.62,64.98,65.54,3430500.0,52.74,53.2104,52.6914,53.1455,3430500.0
2010-06-02 15:00:00,65.54,65.9,65.51,65.88,4881600.0,53.1455,53.4374,53.1212,53.4212,4881600.0
2010-06-02 15:30:00,65.88,66.1,64.65,66.07,11230900.0,53.4212,53.5996,52.4238,53.5753,11230900.0
2010-06-03 09:30:00,66.2,66.89,66.13,66.88,8294300.0,53.6807,54.2402,53.6239,54.2321,8294300.0
2010-06-03 10:00:00,66.88,66.91,66.24,66.24,6178300.0,54.2321,54.2564,53.7131,53.7131,6178300.0
2010-06-03 10:30:00,66.24,66.73,66.13,66.67,6344500.0,53.7131,54.1104,53.6239,54.0618,6344500.0
2010-06-03 11:00:00,66.68,66.9,66.44,66.49,2836900.0,54.0699,54.2483,53.8753,53.9158,2836900.0
2010-06-03 11:30:00,66.49,66.77,66.4,66.65,3770000.0,53.9158,54.1429,53.8429,54.0456,3770000.0
2010-06-03 12:00:00,66.64,66.65,65.87,65.98,5178100.0,54.0375,54.0456,53.4131,53.5023,5178100.0
2010-06-03 12:30:00,65.99,66.13,65.89,66.1,2353200.0,53.5104,53.6239,53.4293,53.5996,2353200.0
2010-06-03 13:00:00,66.11,66.27,65.92,66.05,2691200.0,53.6077,53.7374,53.4536,53.559,2691200.0
2010-06-03 13:30:00,66.05,66.32,66.0,66.13,2344300.0,53.559,53.778,53.5185,53.6239,2344300.0
2010-06-03 14:00:00,66.14,66.63,66.05,66.52,4692500.0,53.632,54.0294,53.559,53.9402,4692500.0
2010-06-03 14:30:00,66.53,66.87,66.51,66.72,4679000.0,53.9483,54.224,53.9321,54.1023,4679000.0
2010-06-03 15:00:00,66.73,67.0,66.52,67.0,4420000.0,54.1104,54.3294,53.9402,54.3294,4420000.0
2010-06-03 15:30:00,67.0,67.09,66.65,66.89,8269500.0,54.3294,54.4024,54.0456,54.2402,8269500.0
2010-06-04 09:30:00,65.1,65.7,65.02,65.61,11252200.0,52.7887,53.2752,52.7238,53.2023,11252200.0
2010-06-04 10:00:00,65.61,65.64,65.37,65.51,6029300.0,53.2023,53.2266,53.0076,53.1212,6029300.0
2010-06-04 10:30:00,65.51,65.62,65.02,65.27,4138200.0,53.1212,53.2104,52.7238,52.9266,4138200.0
2010-06-04 11:00:00,65.27,65.37,64.83,64.85,4841900.0,52.9266,53.0076,52.5698,52.586,4841900.0
2010-06-04 11:30:00,64.86,65.11,64.78,64.99,3275900.0,52.5941,52.7968,52.5292,52.6995,3275900.0
2010-06-04 12:00:00,64.98,64.99,64.56,64.77,5633300.0,52.6914,52.6995,52.3508,52.5211,5633300.0
2010-06-04 12:30:00,64.77,64.82,64.6,64.77,3752000.0,52.5211,52.5617,52.3833,52.5211,3752000.0
2010-06-04 13:00:00,64.77,64.78,64.42,64.5,4284000.0,52.5211,52.5292,52.2373,52.3022,4284000.0
2010-06-04 13:30:00,64.5,64.6,64.27,64.34,3966700.0,52.3022,52.3833,52.1157,52.1724,3966700.0
2010-06-04 14:00:00,64.33,64.46,64.09,64.17,4182600.0,52.1643,52.2697,51.9697,52.0346,4182600.0
2010-06-04 14:30:00,64.18,64.22,63.62,63.68,7917000.0,52.0427,52.0751,51.5886,51.6372,7917000.0
2010-06-04 15:00:00,63.67,63.98,63.67,63.69,8361100.0,51.6291,51.8805,51.6291,51.6454,8361100.0
2010-06-04 15:30:00,63.69,63.83,63.37,63.56,16160200.0,51.6454,51.7589,51.3859,51.5399,16160200.0
2010-06-07 09:30:00,63.84,64.04,62.91,63.73,9564200.0,51.767,51.9292,51.0129,51.6778,9564200.0
2010-06-07 10:00:00,63.73,64.11,63.56,63.79,4647500.0,51.6778,51.9859,51.5399,51.7264,4647500.0
2010-06-07 10:30:00,63.78,63.81,62.78,62.83,7473600.0,51.7183,51.7427,50.9074,50.948,7473600.0
2010-06-07 11:00:00,62.83,63.14,62.65,62.83,7158300.0,50.948,51.1994,50.802,50.948,7158300.0
2010-06-07 11:30:00,62.83,63.23,62.8,63.22,3152000.0,50.948,51.2723,50.9237,51.2642,3152000.0
2010-06-07 12:00:00,63.21,63.49,63.09,63.1,3110100.0,51.2561,51.4832,51.1588,51.1669,3110100.0
2010-06-07 12:30:00,63.09,63.44,63.09,63.33,2286400.0,51.1588,51.4426,51.1588,51.3534,2286400.0
2010-06-07 13:00:00,63.33,63.53,63.15,63.53,1721400.0,51.3534,51.5156,51.2075,51.5156,1721400.0
2010-06-07 13:30:00,63.53,63.64,63.06,63.13,2827000.0,51.5156,51.6048,51.1345,51.1913,2827000.0
2010-06-07 14:00:00,63.12,63.22,62.83,63.04,2451800.0,51.1831,51.2642,50.948,51.1183,2451800.0
2010-06-07 14:30:00,63.03,63.1,62.41,62.51,6904800.0,51.1102,51.1669,50.6074,50.6885,6904800.0
2010-06-07 15:00:00,62.5,62.9,62.15,62.15,8714800.0,50.6804,51.0048,50.3966,50.3966,8714800.0
2010-06-07 15:30:00,62.15,62.38,61.86,61.93,11399400.0,50.3966,50.5831,50.1614,50.2182,11399400.0
2010-06-08 09:30:00,62.11,62.6,61.37,61.5,12179900.0,50.3642,50.7615,49.7641,49.8695,12179900.0
2010-06-08 10:00:00,61.5,61.96,61.32,61.58,7678800.0,49.8695,50.2425,49.7236,49.9344,7678800.0
2010-06-08 10:30:00,61.58,61.69,60.98,61.28,8748700.0,49.9344,50.0236,49.4479,49.6911,8748700.0
2010-06-08 11:00:00,61.29,61.42,60.7,61.26,11091500.0,49.6992,49.8046,49.2208,49.6749,11091500.0
2010-06-08 11:30:00,61.27,61.84,61.25,61.61,8142500.0,49.683,50.1452,49.6668,49.9587,8142500.0
2010-06-08 12:00:00,61.61,61.75,61.18,61.26,6494200.0,49.9587,50.0722,49.61,49.6749,6494200.0
2010-06-08 12:30:00,61.25,61.73,61.21,61.68,3628400.0,49.6668,50.056,49.6344,50.0155,3628400.0
2010-06-08 13:00:00,61.68,61.82,61.2,61.24,4712800.0,50.0155,50.129,49.6262,49.6587,4712800.0
2010-06-08 13:30:00,61.25,61.29,60.81,61.13,6501700.0,49.6668,49.6992,49.31,49.5695,6501700.0
2010-06-08 14:00:00,61.13,61.56,60.84,61.45,9035500.0,49.5695,49.9182,49.3343,49.829,9035500.0
2010-06-08 14:30:00,61.45,61.78,61.24,61.27,7182700.0,49.829,50.0966,49.6587,49.683,7182700.0
2010-06-08 15:00:00,61.27,61.47,61.04,61.47,7463400.0,49.683,49.8452,49.4965,49.8452,7463400.0
2010-06-08 15:30:00,61.47,62.07,61.44,61.83,19438300.0,49.8452,50.3317,49.8209,50.1371,19438300.0
2010-06-08 16:00:00,61.84,61.89,61.62,61.67,6638100.0,50.1452,50.1858,49.9668,50.0074,6638100.0
2010-06-09 09:30:00,62.37,62.73,62.18,62.42,16132300.0,50.575,50.8669,50.4209,50.6155,16132300.0
2010-06-09 10:00:00,62.43,62.54,62.02,62.39,4539000.0,50.6236,50.7128,50.2912,50.5912,4539000.0
2010-06-09 10:30:00,62.39,62.65,62.0,62.65,9578000.0,50.5912,50.802,50.275,50.802,9578000.0
2010-06-09 11:00:00,62.64,63.42,62.47,63.35,7326300.0,50.7939,51.4264,50.6561,51.3697,7326300.0
2010-06-09 11:30:00,63.35,63.4,62.45,63.06,4549500.0,51.3697,51.4102,50.6399,51.1345,4549500.0
2010-06-09 12:00:00,63.05,63.22,62.93,63.08,1869200.0,51.1264,51.2642,51.0291,51.1507,1869200.0
2010-06-09 12:30:00,63.09,63.11,62.78,62.79,2495800.0,51.1588,51.175,50.9074,50.9156,2495800.0
2010-06-09 13:00:00,62.8,63.11,62.72,62.91,3028700.0,50.9237,51.175,50.8588,51.0129,3028700.0
2010-06-09 13:30:00,62.91,62.94,62.7,62.89,3350300.0,51.0129,51.0372,50.8426,50.9966,3350300.0
2010-06-09 14:00:00,62.89,62.97,62.53,62.88,5329500.0,50.9966,51.0615,50.7047,50.9885,5329500.0
2010-06-09 14:30:00,62.88,62.94,62.17,62.19,5035400.0,50.9885,51.0372,50.4128,50.429,5035400.0
2010-06-09 15:00:00,62.18,62.36,61.64,62.19,10351900.0,50.4209,50.5669,49.983,50.429,10351900.0
2010-06-09 15:30:00,62.19,62.24,61.59,61.93,11934600.0,50.429,50.4696,49.9425,50.2182,11934600.0
2010-06-10 09:30:00,63.02,63.45,62.94,63.44,11111200.0,51.1021,51.4507,51.0372,51.4426,11111200.0
2010-06-10 10:00:00,63.44,63.57,62.99,63.15,6568100.0,51.4426,51.548,51.0777,51.2075,6568100.0
2010-06-10 10:30:00,63.14,63.37,63.14,63.27,1994800.0,51.1994,51.3859,51.1994,51.3048,1994800.0
2010-06-10 11:00:00,63.27,63.57,63.26,63.38,2771300.0,51.3048,51.548,51.2967,51.394,2771300.0
2010-06-10 11:30:00,63.37,63.43,63.19,63.39,3188500.0,51.3859,51.4345,51.2399,51.4021,3188500.0
2010-06-10 12:00:00,63.39,63.41,62.96,63.19,4074500.0,51.4021,51.4183,51.0534,51.2399,4074500.0
2010-06-10 12:30:00,63.19,63.29,62.8,63.01,3959300.0,51.2399,51.321,50.9237,51.0939,3959300.0
2010-06-10 13:00:00,63.0,63.08,62.8,63.05,2629000.0,51.0858,51.1507,50.9237,51.1264,2629000.0
2010-06-10 13:30:00,63.06,63.35,63.04,63.22,2869400.0,51.1345,51.3697,51.1183,51.2642,2869400.0
2010-06-10 14:00:00,63.23,63.34,63.02,63.3,1989100.0,51.2723,51.3615,51.1021,51.3291,1989100.0
2010-06-10 14:30:00,63.31,63.83,63.3,63.61,7084700.0,51.3372,51.7589,51.3291,51.5805,7084700.0
2010-06-10 15:00:00,63.6,63.81,63.53,63.62,7384000.0,51.5724,51.7427,51.5156,51.5886,7384000.0
2010-06-10 15:30:00,63.63,64.08,63.53,64.07,11125600.0,51.5967,51.9616,51.5156,51.9535,11125600.0
2010-06-11 09:30:00,63.3,64.4,63.18,64.39,9338900.0,51.3291,52.2211,51.2318,52.213,9338900.0
2010-06-11 10:00:00,64.38,64.77,64.21,64.6,6702500.0,52.2049,52.5211,52.067,52.3833,6702500.0
2010-06-11 10:30:00,64.6,64.71,64.2,64.22,4705900.0,52.3833,52.4725,52.0589,52.0751,4705900.0
2010-06-11 11:00:00,64.22,64.24,63.92,64.06,4877500.0,52.0751,52.0913,51.8319,51.9454,4877500.0
2010-06-11 11:30:00,64.06,64.4,64.06,64.33,2748900.0,51.9454,52.2211,51.9454,52.1643,2748900.0
2010-06-11 12:00:00,64.33,64.37,64.13,64.28,1740600.0,52.1643,52.1968,52.0021,52.1238,1740600.0
2010-06-11 12:30:00,64.28,64.37,64.09,64.33,1654800.0,52.1238,52.1968,51.9697,52.1643,1654800.0
2010-06-11 13:00:00,64.34,64.63,64.33,64.53,2119000.0,52.1724,52.4076,52.1643,52.3265,2119000.0
2010-06-11 13:30:00,64.55,64.6,64.06,64.17,4423500.0,52.3427,52.3833,51.9454,52.0346,4423500.0
2010-06-11 14:00:00,64.17,64.36,63.95,64.07,3438100.0,52.0346,52.1886,51.8562,51.9535,3438100.0
2010-06-11 14:30:00,64.07,64.37,64.02,64.21,2123200.0,51.9535,52.1968,51.9129,52.067,2123200.0
2010-06-11 15:00:00,64.21,64.54,64.09,64.44,2522400.0,52.067,52.3346,51.9697,52.2535,2522400.0
2010-06-11 15:30:00,64.44,65.03,64.41,64.99,9680800.0,52.2535,52.7319,52.2292,52.6995,9680800.0
2010-06-14 09:30:00,65.78,65.91,65.52,65.78,6772500.0,53.3401,53.4455,53.1293,53.3401,6772500.0
2010-06-14 10:00:00,65.77,66.18,65.65,66.08,4735300.0,53.332,53.6645,53.2347,53.5834,4735300.0
2010-06-14 10:30:00,66.08,66.23,65.97,66.19,3061300.0,53.5834,53.705,53.4942,53.6726,3061300.0
2010-06-14 11:00:00,66.2,66.5,66.15,66.32,4333800.0,53.6807,53.9239,53.6401,53.778,4333800.0
2010-06-14 11:30:00,66.31,66.4,66.23,66.29,2139600.0,53.7699,53.8429,53.705,53.7537,2139600.0
2010-06-14 12:00:00,66.3,66.4,66.19,66.25,1337600.0,53.7618,53.8429,53.6726,53.7212,1337600.0
2010-06-14 12:30:00,66.27,66.33,65.97,65.97,3023000.0,53.7374,53.7861,53.4942,53.4942,3023000.0
2010-06-14 13:00:00,65.97,66.2,65.95,66.05,5013800.0,53.4942,53.6807,53.478,53.559,5013800.0
2010-06-14 13:30:00,66.04,66.23,65.76,65.77,2100700.0,53.5509,53.705,53.3239,53.332,2100700.0
2010-06-14 14:00:00,65.76,65.84,65.4,65.62,7060900.0,53.3239,53.3888,53.032,53.2104,7060900.0
2010-06-14 14:30:00,65.62,65.81,65.34,65.79,3138700.0,53.2104,53.3644,52.9833,53.3482,3138700.0
2010-06-14 15:00:00,65.79,65.97,65.58,65.72,4924800.0,53.3482,53.4942,53.1779,53.2915,4924800.0
2010-06-14 15:30:00,65.73,65.75,65.16,65.33,8500200.0,53.2996,53.3158,52.8374,52.9752,8500200.0
2010-06-15 09:30:00,65.9,66.17,65.67,66.01,10089400.0,53.4374,53.6564,53.2509,53.5266,10089400.0
2010-06-15 10:00:00,66.01,66.03,65.62,65.85,7383000.0,53.5266,53.5428,53.2104,53.3969,7383000.0
2010-06-15 10:30:00,65.84,66.03,65.69,66.03,3400800.0,53.3888,53.5428,53.2671,53.5428,3400800.0
2010-06-15 11:00:00,66.03,66.11,65.91,66.04,2448800.0,53.5428,53.6077,53.4455,53.5509,2448800.0
2010-06-15 11:30:00,66.04,66.14,65.84,66.07,2394100.0,53.5509,53.632,53.3888,53.5753,2394100.0
2010-06-15 12:00:00,66.08,66.27,66.07,66.17,1966600.0,53.5834,53.7374,53.5753,53.6564,1966600.0
2010-06-15 12:30:00,66.18,66.23,66.05,66.19,2089100.0,53.6645,53.705,53.559,53.6726,2089100.0
2010-06-15 13:00:00,66.2,66.38,65.36,66.28,5216700.0,53.6807,53.8266,52.9995,53.7455,5216700.0
2010-06-15 13:30:00,66.28,66.39,66.23,66.39,1661600.0,53.7455,53.8347,53.705,53.8347,1661600.0
2010-06-15 14:00:00,66.38,66.78,66.38,66.66,4920100.0,53.8266,54.151,53.8266,54.0537,4920100.0
2010-06-15 14:30:00,66.67,66.69,66.48,66.58,2446100.0,54.0618,54.078,53.9077,53.9888,2446100.0
2010-06-15 15:00:00,66.58,66.88,66.48,66.86,3378800.0,53.9888,54.2321,53.9077,54.2159,3378800.0
2010-06-15 15:30:00,66.86,67.17,66.78,66.93,14928000.0,54.2159,54.4672,54.151,54.2726,14928000.0
2010-06-15 16:00:00,66.92,67.11,66.7,66.76,3065700.0,54.2645,54.4186,54.0861,54.1348,3065700.0
2010-06-16 09:30:00,66.38,66.72,66.25,66.66,7500200.0,53.8266,54.1023,53.7212,54.0537,7500200.0
2010-06-16 10:00:00,66.66,66.76,66.42,66.5,5003700.0,54.0537,54.1348,53.8591,53.9239,5003700.0
2010-06-16 10:30:00,66.49,66.68,66.29,66.66,4015600.0,53.9158,54.0699,53.7537,54.0537,4015600.0
2010-06-16 11:00:00,66.67,67.02,66.53,66.96,5719400.0,54.0618,54.3456,53.9483,54.297,5719400.0
2010-06-16 11:30:00,66.95,66.99,66.77,66.86,2621300.0,54.2888,54.3213,54.1429,54.2159,2621300.0
2010-06-16 12:00:00,66.88,67.15,66.86,67.06,2066400.0,54.2321,54.451,54.2159,54.378,2066400.0
2010-06-16 12:30:00,67.06,67.07,66.81,66.87,1757700.0,54.378,54.3861,54.1753,54.224,1757700.0
2010-06-16 13:00:00,66.87,67.04,66.8,66.99,2022300.0,54.224,54.3618,54.1672,54.3213,2022300.0
2010-06-16 13:30:00,66.99,67.18,66.9,67.18,2496800.0,54.3213,54.4753,54.2483,54.4753,2496800.0
2010-06-16 14:00:00,67.18,67.38,67.16,67.18,4111900.0,54.4753,54.6375,54.4591,54.4753,4111900.0
2010-06-16 14:30:00,67.18,67.32,67.07,67.12,3231300.0,54.4753,54.5889,54.3861,54.4267,3231300.0
2010-06-16 15:00:00,67.12,67.12,66.6,66.64,4318400.0,54.4267,54.4267,54.005,54.0375,4318400.0
2010-06-16 15:30:00,66.64,66.91,66.4,66.69,7956100.0,54.0375,54.2564,53.8429,54.078,7956100.0
2010-06-17 09:30:00,67.08,67.2,66.7,67.06,5056800.0,54.3943,54.4916,54.0861,54.378,5056800.0
2010-06-17 10:00:00,67.06,67.06,66.12,66.18,7611600.0,54.378,54.378,53.6158,53.6645,7611600.0
2010-06-17 10:30:00,66.18,66.22,65.97,66.14,4805800.0,53.6645,53.6969,53.4942,53.632,4805800.0
2010-06-17 11:00:00,66.13,66.36,65.98,66.26,3116000.0,53.6239,53.8104,53.5023,53.7293,3116000.0
2010-06-17 11:30:00,66.27,66.71,66.27,66.59,4381100.0,53.7374,54.0942,53.7374,53.9969,4381100.0
2010-06-17 12:00:00,66.59,66.62,66.34,66.39,3055500.0,53.9969,54.0212,53.7942,53.8347,3055500.0
2010-06-17 12:30:00,66.39,66.46,66.26,66.38,1206500.0,53.8347,53.8915,53.7293,53.8266,1206500.0
2010-06-17 13:00:00,66.38,66.64,66.32,66.57,2189100.0,53.8266,54.0375,53.778,53.9807,2189100.0
2010-06-17 13:30:00,66.57,66.9,66.57,66.89,3413200.0,53.9807,54.2483,53.9807,54.2402,3413200.0
2010-06-17 14:00:00,66.89,67.06,66.73,66.75,3363100.0,54.2402,54.378,54.1104,54.1267,3363100.0
2010-06-17 14:30:00,66.75,66.79,66.46,66.59,3755400.0,54.1267,54.1591,53.8915,53.9969,3755400.0
2010-06-17 15:00:00,66.6,66.64,66.31,66.36,5352900.0,54.005,54.0375,53.7699,53.8104,5352900.0
2010-06-17 15:30:00,66.36,66.82,66.36,66.75,9888300.0,53.8104,54.1834,53.8104,54.1267,9888300.0
2010-06-18 09:30:00,66.97,66.99,66.45,66.46,7261300.0,54.3051,54.3213,53.8834,53.8915,7261300.0
2010-06-18 10:00:00,66.46,67.13,66.45,67.08,3449000.0,53.8915,54.4348,53.8834,54.3943,3449000.0
2010-06-18 10:30:00,67.08,67.53,66.9,67.31,3833100.0,54.3943,54.7592,54.2483,54.5808,3833100.0
2010-06-18 11:00:00,67.3,67.32,67.04,67.08,2159100.0,54.5727,54.5889,54.3618,54.3943,2159100.0
2010-06-18 11:30:00,67.09,67.14,66.9,66.98,2801500.0,54.4024,54.4429,54.2483,54.3132,2801500.0
2010-06-18 12:00:00,66.98,67.04,66.62,66.65,4063200.0,54.3132,54.3618,54.0212,54.0456,4063200.0
2010-06-18 12:30:00,66.66,67.13,66.48,66.63,2985400.0,54.0537,54.4348,53.9077,54.0294,2985400.0
2010-06-18 13:00:00,66.63,66.81,66.57,66.65,2403300.0,54.0294,54.1753,53.9807,54.0456,2403300.0
2010-06-18 13:30:00,66.65,66.81,66.56,66.69,1864100.0,54.0456,54.1753,53.9726,54.078,1864100.0
2010-06-18 14:00:00,66.69,66.88,66.6,66.85,1360500.0,54.078,54.2321,54.005,54.2078,1360500.0
2010-06-18 14:30:00,66.85,66.92,66.67,66.76,1975600.0,54.2078,54.2645,54.0618,54.1348,1975600.0
2010-06-18 15:00:00,66.76,66.84,66.57,66.78,2552500.0,54.1348,54.1996,53.9807,54.151,2552500.0
2010-06-18 15:30:00,66.78,66.9,66.73,66.8,4742300.0,54.151,54.2483,54.1104,54.1672,4742300.0
2010-06-21 09:30:00,67.87,68.0,67.42,67.78,5940700.0,55.0349,55.1403,54.67,54.9619,5940700.0
2010-06-21 10:00:00,67.78,67.88,67.53,67.58,4368200.0,54.9619,55.043,54.7592,54.7997,4368200.0
2010-06-21 10:30:00,67.58,67.68,67.34,67.35,3731900.0,54.7997,54.8808,54.6051,54.6132,3731900.0
2010-06-21 11:00:00,67.35,67.47,67.22,67.37,2175800.0,54.6132,54.7105,54.5078,54.6294,2175800.0
2010-06-21 11:30:00,67.37,67.46,67.07,67.17,2133100.0,54.6294,54.7024,54.3861,54.4672,2133100.0
2010-06-21 12:00:00,67.17,67.17,66.8,66.81,2934800.0,54.4672,54.4672,54.1672,54.1753,2934800.0
2010-06-21 12:30:00,66.81,66.99,66.73,66.96,2703300.0,54.1753,54.3213,54.1104,54.297,2703300.0
2010-06-21 13:00:00,66.96,67.11,66.91,67.02,1585600.0,54.297,54.4186,54.2564,54.3456,1585600.0
2010-06-21 13:30:00,67.02,67.04,66.73,66.83,2386700.0,54.3456,54.3618,54.1104,54.1915,2386700.0
2010-06-21 14:00:00,66.84,67.08,66.7,66.84,2459200.0,54.1996,54.3943,54.0861,54.1996,2459200.0
2010-06-21 14:30:00,66.85,67.0,66.61,66.67,2119100.0,54.2078,54.3294,54.0131,54.0618,2119100.0
2010-06-21 15:00:00,66.65,66.79,66.04,66.12,6952900.0,54.0456,54.1591,53.5509,53.6158,6952900.0
2010-06-21 15:30:00,66.12,66.22,65.72,66.14,10033000.0,53.6158,53.6969,53.2915,53.632,10033000.0
2010-06-22 09:30:00,66.36,67.1,66.35,66.57,7323300.0,53.8104,54.4105,53.8023,53.9807,7323300.0
2010-06-22 10:00:00,66.55,66.6,66.05,66.28,7427300.0,53.9645,54.005,53.559,53.7455,7427300.0
2010-06-22 10:30:00,66.29,66.54,66.0,66.44,5965600.0,53.7537,53.9564,53.5185,53.8753,5965600.0
2010-06-22 11:00:00,66.44,66.5,66.14,66.41,3824000.0,53.8753,53.9239,53.632,53.851,3824000.0
2010-06-22 11:30:00,66.41,66.77,66.4,66.48,3768000.0,53.851,54.1429,53.8429,53.9077,3768000.0
2010-06-22 12:00:00,66.48,66.58,66.32,66.32,2056600.0,53.9077,53.9888,53.778,53.778,2056600.0
2010-06-22 12:30:00,66.32,66.35,66.17,66.26,1925800.0,53.778,53.8023,53.6564,53.7293,1925800.0
2010-06-22 13:00:00,66.24,66.34,66.0,66.07,1842600.0,53.7131,53.7942,53.5185,53.5753,1842600.0
2010-06-22 13:30:00,66.07,66.43,65.93,66.12,2973600.0,53.5753,53.8672,53.4617,53.6158,2973600.0
2010-06-22 14:00:00,66.11,66.11,65.72,65.73,4138300.0,53.6077,53.6077,53.2915,53.2996,4138300.0
2010-06-22 14:30:00,65.73,65.82,65.02,65.1,6815500.0,53.2996,53.3725,52.7238,52.7887,6815500.0
2010-06-22 15:00:00,65.11,65.25,64.91,64.97,5220300.0,52.7968,52.9103,52.6346,52.6833,5220300.0
2010-06-22 15:30:00,64.97,65.03,64.67,64.77,8810200.0,52.6833,52.7319,52.44,52.5211,8810200.0
2010-06-22 16:00:00,64.78,66.6,64.59,64.59,1798200.0,52.5292,54.005,52.3752,52.3752,1798200.0
2010-06-23 09:30:00,64.6,64.76,64.31,64.64,7682600.0,52.3833,52.513,52.1481,52.4157,7682600.0
2010-06-23 10:00:00,64.63,64.64,63.81,63.94,8902600.0,52.4076,52.4157,51.7427,51.8481,8902600.0
2010-06-23 10:30:00,63.93,64.64,63.92,64.46,4997600.0,51.84,52.4157,51.8319,52.2697,4997600.0
2010-06-23 11:00:00,64.46,64.57,64.22,64.54,3035700.0,52.2697,52.3589,52.0751,52.3346,3035700.0
2010-06-23 11:30:00,64.53,64.58,64.31,64.46,2749700.0,52.3265,52.367,52.1481,52.2697,2749700.0
2010-06-23 12:00:00,64.45,64.56,64.38,64.46,1374900.0,52.2616,52.3508,52.2049,52.2697,1374900.0
2010-06-23 12:30:00,64.45,64.74,64.37,64.7,2031400.0,52.2616,52.4968,52.1968,52.4643,2031400.0
2010-06-23 13:00:00,64.69,64.85,64.65,64.78,2609100.0,52.4562,52.586,52.4238,52.5292,2609100.0
2010-06-23 13:30:00,64.77,64.91,64.65,64.86,1863000.0,52.5211,52.6346,52.4238,52.5941,1863000.0
2010-06-23 14:00:00,64.86,64.96,64.46,64.8,5654500.0,52.5941,52.6752,52.2697,52.5454,5654500.0
2010-06-23 14:30:00,64.82,65.26,64.48,64.63,7326700.0,52.5617,52.9184,52.286,52.4076,7326700.0
2010-06-23 15:00:00,64.63,64.83,64.3,64.69,6063400.0,52.4076,52.5698,52.14,52.4562,6063400.0
2010-06-23 15:30:00,64.69,64.85,64.48,64.59,8147700.0,52.4562,52.586,52.286,52.3752,8147700.0
2010-06-24 09:30:00,64.03,64.33,63.48,63.59,7683800.0,51.9211,52.1643,51.4751,51.5643,7683800.0
2010-06-24 10:00:00,63.6,64.28,63.56,64.13,6734100.0,51.5724,52.1238,51.5399,52.0021,6734100.0
2010-06-24 10:30:00,64.13,64.18,63.53,63.82,5624700.0,52.0021,52.0427,51.5156,51.7508,5624700.0
2010-06-24 11:00:00,63.82,63.82,63.39,63.68,4097800.0,51.7508,51.7508,51.4021,51.6372,4097800.0
2010-06-24 11:30:00,63.69,64.07,63.63,63.92,3142100.0,51.6454,51.9535,51.5967,51.8319,3142100.0
2010-06-24 12:00:00,63.92,64.17,63.77,63.8,2826300.0,51.8319,52.0346,51.7102,51.7346,2826300.0
2010-06-24 12:30:00,63.79,63.94,63.58,63.89,2190600.0,51.7264,51.8481,51.5562,51.8075,2190600.0
2010-06-24 13:00:00,63.88,64.36,63.8,64.09,5290900.0,51.7994,52.1886,51.7346,51.9697,5290900.0
2010-06-24 13:30:00,64.09,64.53,64.09,64.51,6553000.0,51.9697,52.3265,51.9697,52.3103,6553000.0
2010-06-24 14:00:00,64.51,64.52,64.12,64.22,2714000.0,52.3103,52.3184,51.994,52.0751,2714000.0
2010-06-24 14:30:00,64.22,64.23,63.69,63.78,3922200.0,52.0751,52.0832,51.6454,51.7183,3922200.0
2010-06-24 15:00:00,63.77,64.0,63.47,63.7,6589100.0,51.7102,51.8967,51.467,51.6535,6589100.0
2010-06-24 15:30:00,63.7,63.75,63.4,63.53,8483100.0,51.6535,51.694,51.4102,51.5156,8483100.0
2010-06-25 09:30:00,63.8,63.8,63.2,63.57,7248300.0,51.7346,51.7346,51.248,51.548,7248300.0
2010-06-25 10:00:00,63.56,63.94,63.44,63.6,5732700.0,51.5399,51.8481,51.4426,51.5724,5732700.0
2010-06-25 10:30:00,63.6,63.87,63.44,63.56,5517400.0,51.5724,51.7913,51.4426,51.5399,5517400.0
2010-06-25 11:00:00,63.57,63.98,63.56,63.94,4352500.0,51.548,51.8805,51.5399,51.8481,4352500.0
2010-06-25 11:30:00,63.95,64.05,63.65,63.96,3882300.0,51.8562,51.9373,51.6129,51.8643,3882300.0
2010-06-25 12:00:00,63.96,64.23,63.87,64.2,3153500.0,51.8643,52.0832,51.7913,52.0589,3153500.0
2010-06-25 12:30:00,64.2,64.31,63.99,64.15,3768300.0,52.0589,52.1481,51.8886,52.0184,3768300.0
2010-06-25 13:00:00,64.14,64.61,63.92,64.61,4751200.0,52.0103,52.3914,51.8319,52.3914,4751200.0
2010-06-25 13:30:00,64.6,64.92,64.54,64.68,5148200.0,52.3833,52.6427,52.3346,52.4481,5148200.0
2010-06-25 14:00:00,64.68,64.72,64.42,64.58,4047800.0,52.4481,52.4806,52.2373,52.367,4047800.0
2010-06-25 14:30:00,64.58,64.76,64.45,64.57,2902400.0,52.367,52.513,52.2616,52.3589,2902400.0
2010-06-25 15:00:00,64.56,64.57,64.14,64.41,4908400.0,52.3508,52.3589,52.0103,52.2292,4908400.0
2010-06-25 15:30:00,64.4,64.7,64.18,64.65,16871400.0,52.2211,52.4643,52.0427,52.4238,16871400.0
2010-06-28 09:30:00,64.59,64.7,63.95,64.08,8096600.0,52.3752,52.4643,51.8562,51.9616,8096600.0
2010-06-28 10:00:00,64.09,64.44,63.91,64.37,3427800.0,51.9697,52.2535,51.8237,52.1968,3427800.0
2010-06-28 10:30:00,64.37,64.73,64.13,64.71,5724600.0,52.1968,52.4887,52.0021,52.4725,5724600.0
2010-06-28 11:00:00,64.72,65.05,64.72,65.02,4129800.0,52.4806,52.7482,52.4806,52.7238,4129800.0
2010-06-28 11:30:00,65.03,65.24,64.8,64.82,3210200.0,52.7319,52.9022,52.5454,52.5617,3210200.0
2010-06-28 12:00:00,64.81,64.86,64.46,64.64,3697400.0,52.5535,52.5941,52.2697,52.4157,3697400.0
2010-06-28 12:30:00,64.63,64.71,64.43,64.66,1686800.0,52.4076,52.4725,52.2454,52.4319,1686800.0
2010-06-28 13:00:00,64.66,64.66,64.29,64.34,1513500.0,52.4319,52.4319,52.1319,52.1724,1513500.0
2010-06-28 13:30:00,64.34,64.63,64.23,64.55,2058000.0,52.1724,52.4076,52.0832,52.3427,2058000.0
2010-06-28 14:00:00,64.55,64.7,64.46,64.48,1415800.0,52.3427,52.4643,52.2697,52.286,1415800.0
2010-06-28 14:30:00,64.47,64.76,64.42,64.76,1738400.0,52.2778,52.513,52.2373,52.513,1738400.0
2010-06-28 15:00:00,64.76,64.79,64.49,64.55,3615000.0,52.513,52.5373,52.2941,52.3427,3615000.0
2010-06-28 15:30:00,64.56,64.77,64.23,64.25,8103000.0,52.3508,52.5211,52.0832,52.0994,8103000.0
2010-06-29 09:30:00,63.22,63.22,62.51,62.8,10048800.0,51.2642,51.2642,50.6885,50.9237,10048800.0
2010-06-29 10:00:00,62.8,62.82,62.1,62.11,12190800.0,50.9237,50.9399,50.356,50.3642,12190800.0
2010-06-29 10:30:00,62.11,62.74,62.1,62.73,6602500.0,50.3642,50.875,50.356,50.8669,6602500.0
2010-06-29 11:00:00,62.74,62.93,62.3,62.59,6473300.0,50.875,51.0291,50.5182,50.7534,6473300.0
2010-06-29 11:30:00,62.58,62.67,62.38,62.43,3185100.0,50.7453,50.8182,50.5831,50.6236,3185100.0
2010-06-29 12:00:00,62.44,62.58,62.26,62.35,6255500.0,50.6317,50.7453,50.4858,50.5588,6255500.0
2010-06-29 12:30:00,62.35,62.42,62.27,62.33,1988600.0,50.5588,50.6155,50.4939,50.5425,1988600.0
2010-06-29 13:00:00,62.34,62.4,62.12,62.19,2306700.0,50.5507,50.5993,50.3723,50.429,2306700.0
2010-06-29 13:30:00,62.19,62.21,61.95,62.13,5801700.0,50.429,50.4452,50.2344,50.3804,5801700.0
2010-06-29 14:00:00,62.12,62.4,62.03,62.29,6085100.0,50.3723,50.5993,50.2993,50.5101,6085100.0
2010-06-29 14:30:00,62.29,62.3,61.88,61.9,5506900.0,50.5101,50.5182,50.1776,50.1939,5506900.0
2010-06-29 15:00:00,61.91,62.13,61.59,61.65,7284500.0,50.202,50.3804,49.9425,49.9911,7284500.0
2010-06-29 15:30:00,61.65,61.95,61.38,61.82,21352700.0,49.9911,50.2344,49.7722,50.129,21352700.0
2010-06-29 16:00:00,61.82,61.9,61.6,61.66,1708400.0,50.129,50.1939,49.9506,49.9993,1708400.0
2010-06-30 09:30:00,61.64,62.62,61.45,62.17,10747500.0,49.983,50.7777,49.829,50.4128,10747500.0
2010-06-30 10:00:00,62.16,62.23,61.92,62.01,6500800.0,50.4047,50.4615,50.2101,50.2831,6500800.0
2010-06-30 10:30:00,62.01,62.39,61.99,62.1,4994100.0,50.2831,50.5912,50.2668,50.356,4994100.0
2010-06-30 11:00:00,62.11,62.3,62.02,62.08,4691500.0,50.3642,50.5182,50.2912,50.3398,4691500.0
2010-06-30 11:30:00,62.09,62.6,62.08,62.39,4263800.0,50.3479,50.7615,50.3398,50.5912,4263800.0
2010-06-30 12:00:00,62.39,62.47,62.23,62.37,2710800.0,50.5912,50.6561,50.4615,50.575,2710800.0
2010-06-30 12:30:00,62.38,62.39,61.99,62.19,3214800.0,50.5831,50.5912,50.2668,50.429,3214800.0
2010-06-30 13:00:00,62.19,62.24,61.99,62.13,2604500.0,50.429,50.4696,50.2668,50.3804,2604500.0
2010-06-30 13:30:00,62.12,62.32,61.9,62.09,3789200.0,50.3723,50.5344,50.1939,50.3479,3789200.0
2010-06-30 14:00:00,62.1,62.23,61.77,61.87,4909700.0,50.356,50.4615,50.0885,50.1695,4909700.0
2010-06-30 14:30:00,61.87,61.93,61.69,61.8,3954200.0,50.1695,50.2182,50.0236,50.1128,3954200.0
2010-06-30 15:00:00,61.79,61.94,61.51,61.53,5226000.0,50.1047,50.2263,49.8776,49.8938,5226000.0
2010-06-30 15:30:00,61.53,61.85,60.94,61.13,20976800.0,49.8938,50.1533,49.4154,49.5695,20976800.0
2010-07-01 09:30:00,61.2,61.4,60.6,60.7,12317000.0,49.6262,49.7884,49.1397,49.2208,12317000.0
2010-07-01 10:00:00,60.69,60.71,59.9,59.99,10929300.0,49.2127,49.2289,48.5721,48.6451,10929300.0
2010-07-01 10:30:00,60.0,60.03,59.27,59.39,9985000.0,48.6532,48.6775,48.0612,48.1585,9985000.0
2010-07-01 11:00:00,59.4,59.95,59.12,59.95,7267000.0,48.1667,48.6126,47.9396,48.6126,7267000.0
2010-07-01 11:30:00,59.94,60.25,59.83,59.95,7666800.0,48.6045,48.8559,48.5153,48.6126,7666800.0
2010-07-01 12:00:00,59.95,60.2,59.72,59.86,3513500.0,48.6126,48.8154,48.4261,48.5397,3513500.0
2010-07-01 12:30:00,59.86,60.66,59.82,60.18,7354000.0,48.5397,49.1884,48.5072,48.7991,7354000.0
2010-07-01 13:00:00,60.19,60.48,60.09,60.29,3165900.0,48.8073,49.0424,48.7262,48.8883,3165900.0
2010-07-01 13:30:00,60.28,60.57,60.21,60.42,5043000.0,48.8802,49.1154,48.8235,48.9938,5043000.0
2010-07-01 14:00:00,60.42,60.76,60.36,60.44,6729200.0,48.9938,49.2695,48.9451,49.01,6729200.0
2010-07-01 14:30:00,60.45,60.52,60.05,60.41,7332900.0,49.0181,49.0748,48.6937,48.9856,7332900.0
2010-07-01 15:00:00,60.41,60.69,60.29,60.62,8502300.0,48.9856,49.2127,48.8883,49.1559,8502300.0
2010-07-01 15:30:00,60.62,60.88,60.42,60.68,11317900.0,49.1559,49.3668,48.9938,49.2046,11317900.0
2010-07-02 09:30:00,60.75,60.89,60.18,60.36,8545300.0,49.4255,49.5394,48.9618,49.1082,8545300.0
2010-07-02 10:00:00,60.35,60.56,60.0,60.29,7535100.0,49.1001,49.2709,48.8153,49.0513,7535100.0
2010-07-02 10:30:00,60.29,60.36,60.06,60.1,3886800.0,49.0513,49.1082,48.8642,48.8967,3886800.0
2010-07-02 11:00:00,60.11,60.21,59.86,59.87,4237500.0,48.9048,48.9862,48.7014,48.7096,4237500.0
2010-07-02 11:30:00,59.87,59.9,59.42,59.67,5955600.0,48.7096,48.734,48.3435,48.5469,5955600.0
2010-07-02 12:00:00,59.66,59.98,59.59,59.86,3653000.0,48.5387,48.7991,48.4818,48.7014,3653000.0
2010-07-02 12:30:00,59.86,59.89,59.65,59.75,3525800.0,48.7014,48.7258,48.5306,48.6119,3525800.0
2010-07-02 13:00:00,59.75,59.89,59.52,59.6,3584100.0,48.6119,48.7258,48.4248,48.4899,3584100.0
2010-07-02 13:30:00,59.59,59.89,59.56,59.85,2405700.0,48.4818,48.7258,48.4574,48.6933,2405700.0
2010-07-02 14:00:00,59.85,59.87,59.63,59.76,3117500.0,48.6933,48.7096,48.5143,48.6201,3117500.0
2010-07-02 14:30:00,59.76,59.78,59.56,59.76,2075900.0,48.6201,48.6363,48.4574,48.6201,2075900.0
2010-07-02 15:00:00,59.75,60.07,59.67,59.94,5195300.0,48.6119,48.8723,48.5469,48.7665,5195300.0
2010-07-02 15:30:00,59.92,60.33,59.8,59.81,11330200.0,48.7502,49.0838,48.6526,48.6608,11330200.0
2010-07-06 09:30:00,60.86,61.13,60.74,60.93,9407200.0,49.515,49.7347,49.4174,49.572,9407200.0
2010-07-06 10:00:00,60.94,61.4,60.76,61.1,6046400.0,49.5801,49.9544,49.4337,49.7103,6046400.0
2010-07-06 10:30:00,61.1,61.16,60.83,60.84,5220500.0,49.7103,49.7591,49.4906,49.4987,5220500.0
2010-07-06 11:00:00,60.83,61.5,60.42,60.45,4113800.0,49.4906,50.0357,49.157,49.1814,4113800.0
2010-07-06 11:30:00,60.45,60.69,60.43,60.61,3416400.0,49.1814,49.3767,49.1652,49.3116,3416400.0
2010-07-06 12:00:00,60.62,60.78,60.17,60.24,5938600.0,49.3198,49.4499,48.9536,49.0106,5938600.0
2010-07-06 12:30:00,60.24,60.31,59.78,59.88,3435100.0,49.0106,49.0675,48.6363,48.7177,3435100.0
2010-07-06 13:00:00,59.89,60.09,59.63,59.83,3751200.0,48.7258,48.8886,48.5143,48.677,3751200.0
2010-07-06 13:30:00,59.83,59.86,59.18,59.22,3615900.0,48.677,48.7014,48.1482,48.1807,3615900.0
2010-07-06 14:00:00,59.23,59.42,58.91,59.32,5299600.0,48.1889,48.3435,47.9285,48.2621,5299600.0
2010-07-06 14:30:00,59.32,59.55,59.06,59.09,4471800.0,48.2621,48.4492,48.0506,48.075,4471800.0
2010-07-06 15:00:00,59.09,59.25,58.66,58.94,7053900.0,48.075,48.2051,47.7251,47.9529,7053900.0
2010-07-06 15:30:00,58.94,59.23,58.8,59.01,11273400.0,47.9529,48.1889,47.839,48.0099,11273400.0
2010-07-06 16:00:00,59.02,59.9,59.0,59.9,2744000.0,48.018,48.734,48.0017,48.734,2744000.0
2010-07-07 09:30:00,59.23,59.64,59.19,59.52,6146700.0,48.1889,48.5224,48.1563,48.4248,6146700.0
2010-07-07 10:00:00,59.52,59.87,59.46,59.5,5374700.0,48.4248,48.7096,48.376,48.4085,5374700.0
2010-07-07 10:30:00,59.5,60.12,59.5,60.05,6448800.0,48.4085,48.913,48.4085,48.856,6448800.0
2010-07-07 11:00:00,60.05,60.1,59.6,59.73,5002400.0,48.856,48.8967,48.4899,48.5957,5002400.0
2010-07-07 11:30:00,59.73,59.9,59.5,59.65,3420000.0,48.5957,48.734,48.4085,48.5306,3420000.0
2010-07-07 12:00:00,59.65,59.83,59.56,59.83,1977200.0,48.5306,48.677,48.4574,48.677,1977200.0
2010-07-07 12:30:00,59.83,59.93,59.76,59.84,2483500.0,48.677,48.7584,48.6201,48.6852,2483500.0
2010-07-07 13:00:00,59.84,60.29,59.8,60.24,4643400.0,48.6852,49.0513,48.6526,49.0106,4643400.0
2010-07-07 13:30:00,60.25,60.34,60.08,60.31,4117600.0,49.0187,49.092,48.8804,49.0675,4117600.0
2010-07-07 14:00:00,60.32,60.46,60.27,60.34,4097400.0,49.0757,49.1896,49.035,49.092,4097400.0
2010-07-07 14:30:00,60.34,60.54,60.27,60.53,4117000.0,49.092,49.2547,49.035,49.2465,4117000.0
2010-07-07 15:00:00,60.54,60.76,60.36,60.75,6495700.0,49.2547,49.4337,49.1082,49.4255,6495700.0
2010-07-07 15:30:00,60.75,61.15,60.05,61.09,13521900.0,49.4255,49.751,48.856,49.7021,13521900.0
2010-07-08 09:30:00,61.76,62.11,61.51,61.72,8875000.0,50.2473,50.532,50.0439,50.2147,8875000.0
2010-07-08 10:00:00,61.73,61.99,61.53,61.92,5292200.0,50.2228,50.4344,50.0601,50.3774,5292200.0
2010-07-08 10:30:00,61.92,61.94,61.52,61.55,3508100.0,50.3774,50.3937,50.052,50.0764,3508100.0
2010-07-08 11:00:00,61.57,61.67,61.2,61.5,4651700.0,50.0927,50.174,49.7916,50.0357,4651700.0
2010-07-08 11:30:00,61.5,61.68,61.04,61.2,3254600.0,50.0357,50.1822,49.6615,49.7916,3254600.0
2010-07-08 12:00:00,61.21,61.52,61.12,61.45,2005000.0,49.7998,50.052,49.7266,49.995,2005000.0
2010-07-08 12:30:00,61.44,61.48,61.26,61.32,1308500.0,49.9869,50.0194,49.8405,49.8893,1308500.0
2010-07-08 13:00:00,61.32,61.62,61.3,61.44,1243500.0,49.8893,50.1333,49.873,49.9869,1243500.0
2010-07-08 13:30:00,61.44,61.61,61.32,61.41,1878600.0,49.9869,50.1252,49.8893,49.9625,1878600.0
2010-07-08 14:00:00,61.4,61.49,61.08,61.3,2168500.0,49.9544,50.0276,49.694,49.873,2168500.0
2010-07-08 14:30:00,61.3,61.53,61.17,61.5,1784600.0,49.873,50.0601,49.7672,50.0357,1784600.0
2010-07-08 15:00:00,61.5,61.72,61.25,61.7,2697300.0,50.0357,50.2147,49.8323,50.1984,2697300.0
2010-07-08 15:30:00,61.71,62.03,61.69,61.97,8255000.0,50.2066,50.4669,50.1903,50.4181,8255000.0
2010-07-09 09:30:00,61.98,62.3,61.77,62.1,4270100.0,50.4262,50.6866,50.2554,50.5239,4270100.0
2010-07-09 10:00:00,62.09,62.38,61.98,62.26,3216100.0,50.5157,50.7517,50.4262,50.654,3216100.0
2010-07-09 10:30:00,62.26,62.6,62.21,62.3,3342100.0,50.654,50.9307,50.6134,50.6866,3342100.0
2010-07-09 11:00:00,62.3,62.4,62.04,62.16,2157900.0,50.6866,50.7679,50.4751,50.5727,2157900.0
2010-07-09 11:30:00,62.15,62.32,62.12,62.14,1698000.0,50.5646,50.7029,50.5401,50.5564,1698000.0
2010-07-09 12:00:00,62.15,62.24,62.1,62.21,1343900.0,50.5646,50.6378,50.5239,50.6134,1343900.0
2010-07-09 12:30:00,62.2,62.27,62.06,62.18,861000.0,50.6052,50.6622,50.4913,50.589,861000.0
2010-07-09 13:00:00,62.18,62.31,62.16,62.24,888600.0,50.589,50.6947,50.5727,50.6378,888600.0
2010-07-09 13:30:00,62.23,62.35,62.19,62.32,1265900.0,50.6296,50.7273,50.5971,50.7029,1265900.0
2010-07-09 14:00:00,62.31,62.34,62.21,62.28,1050200.0,50.6947,50.7191,50.6134,50.6703,1050200.0
2010-07-09 14:30:00,62.28,62.69,62.27,62.65,2339400.0,50.6703,51.0039,50.6622,50.9713,2339400.0
2010-07-09 15:00:00,62.66,62.73,62.49,62.53,2507300.0,50.9795,51.0364,50.8412,50.8737,2507300.0
2010-07-09 15:30:00,62.53,62.93,62.5,62.92,7896000.0,50.8737,51.1992,50.8493,51.191,7896000.0
2010-07-12 09:30:00,62.77,63.18,62.47,62.96,5509500.0,51.069,51.4025,50.8249,51.2236,5509500.0
2010-07-12 10:00:00,62.96,63.02,62.32,62.37,5467700.0,51.2236,51.2724,50.7029,50.7435,5467700.0
2010-07-12 10:30:00,62.37,62.52,62.05,62.11,3928200.0,50.7435,50.8656,50.4832,50.532,3928200.0
2010-07-12 11:00:00,62.11,62.11,61.62,61.92,5207300.0,50.532,50.532,50.1333,50.3774,5207300.0
2010-07-12 11:30:00,61.92,61.99,61.84,61.92,1598800.0,50.3774,50.4344,50.3123,50.3774,1598800.0
2010-07-12 12:00:00,61.92,62.32,61.92,62.13,1813700.0,50.3774,50.7029,50.3774,50.5483,1813700.0
2010-07-12 12:30:00,62.13,62.37,62.01,62.02,1718000.0,50.5483,50.7435,50.4506,50.4588,1718000.0
2010-07-12 13:00:00,62.01,62.33,61.88,62.31,1937800.0,50.4506,50.711,50.3449,50.6947,1937800.0
2010-07-12 13:30:00,62.32,62.49,62.19,62.45,2005800.0,50.7029,50.8412,50.5971,50.8086,2005800.0
2010-07-12 14:00:00,62.44,62.48,62.14,62.21,1199500.0,50.8005,50.833,50.5564,50.6134,1199500.0
2010-07-12 14:30:00,62.2,62.41,62.08,62.3,1563500.0,50.6052,50.7761,50.5076,50.6866,1563500.0
2010-07-12 15:00:00,62.3,62.34,62.1,62.29,2039700.0,50.6866,50.7191,50.5239,50.6785,2039700.0
2010-07-12 15:30:00,62.29,62.41,62.04,62.23,4693900.0,50.6785,50.7761,50.4751,50.6296,4693900.0
2010-07-13 09:30:00,63.08,63.18,62.84,63.05,8267300.0,51.3212,51.4025,51.1259,51.2968,8267300.0
2010-07-13 10:00:00,63.05,63.35,63.05,63.26,5795100.0,51.2968,51.5409,51.2968,51.4676,5795100.0
2010-07-13 10:30:00,63.26,63.28,63.03,63.1,3953800.0,51.4676,51.4839,51.2805,51.3375,3953800.0
2010-07-13 11:00:00,63.09,63.49,63.08,63.44,4669500.0,51.3293,51.6548,51.3212,51.6141,4669500.0
2010-07-13 11:30:00,63.43,63.81,63.42,63.63,7119700.0,51.6059,51.9151,51.5978,51.7687,7119700.0
2010-07-13 12:00:00,63.63,63.86,63.63,63.85,2852400.0,51.7687,51.9558,51.7687,51.9477,2852400.0
2010-07-13 12:30:00,63.86,63.87,63.65,63.65,2234600.0,51.9558,51.9639,51.7849,51.7849,2234600.0
2010-07-13 13:00:00,63.65,63.77,63.42,63.49,2357200.0,51.7849,51.8826,51.5978,51.6548,2357200.0
2010-07-13 13:30:00,63.5,63.68,63.48,63.55,3475200.0,51.6629,51.8093,51.6466,51.7036,3475200.0
2010-07-13 14:00:00,63.55,63.8,63.53,63.65,4143100.0,51.7036,51.907,51.6873,51.7849,4143100.0
2010-07-13 14:30:00,63.65,63.97,63.65,63.95,3782500.0,51.7849,52.0453,51.7849,52.029,3782500.0
2010-07-13 15:00:00,63.97,64.25,63.97,64.25,5876000.0,52.0453,52.2731,52.0453,52.2731,5876000.0
2010-07-13 15:30:00,64.24,64.44,64.16,64.19,12702000.0,52.265,52.4277,52.1999,52.2243,12702000.0
2010-07-13 16:00:00,64.19,64.2,63.91,64.02,5909000.0,52.2243,52.2324,51.9965,52.086,5909000.0
2010-07-14 09:30:00,64.02,64.12,63.65,63.74,5589900.0,52.086,52.1673,51.7849,51.8582,5589900.0
2010-07-14 10:00:00,63.75,64.03,63.56,63.92,3827800.0,51.8663,52.0941,51.7117,52.0046,3827800.0
2010-07-14 10:30:00,63.93,64.07,63.85,63.98,2778800.0,52.0127,52.1266,51.9477,52.0534,2778800.0
2010-07-14 11:00:00,63.98,64.25,63.93,64.18,2935000.0,52.0534,52.2731,52.0127,52.2161,2935000.0
2010-07-14 11:30:00,64.17,64.39,64.14,64.27,2475700.0,52.208,52.387,52.1836,52.2894,2475700.0
2010-07-14 12:00:00,64.26,64.32,64.18,64.31,1652000.0,52.2812,52.33,52.2161,52.3219,1652000.0
2010-07-14 12:30:00,64.3,64.37,64.14,64.18,1545800.0,52.3138,52.3707,52.1836,52.2161,1545800.0
2010-07-14 13:00:00,64.18,64.25,64.08,64.19,1940800.0,52.2161,52.2731,52.1348,52.2243,1940800.0
2010-07-14 13:30:00,64.19,64.26,63.87,63.95,2320100.0,52.2243,52.2812,51.9639,52.029,2320100.0
2010-07-14 14:00:00,63.94,63.97,63.47,63.55,5926900.0,52.0209,52.0453,51.6385,51.7036,5926900.0
2010-07-14 14:30:00,63.55,63.82,63.48,63.77,2572200.0,51.7036,51.9232,51.6466,51.8826,2572200.0
2010-07-14 15:00:00,63.77,64.05,63.68,63.94,3502900.0,51.8826,52.1104,51.8093,52.0209,3502900.0
2010-07-14 15:30:00,63.94,64.04,63.64,63.98,6407900.0,52.0209,52.1022,51.7768,52.0534,6407900.0
2010-07-15 09:30:00,64.1,64.1,63.63,63.82,7408800.0,52.151,52.151,51.7687,51.9232,7408800.0
2010-07-15 10:00:00,63.81,63.82,62.61,62.9,9675600.0,51.9151,51.9232,50.9388,51.1747,9675600.0
2010-07-15 10:30:00,62.9,63.03,62.76,62.95,3327000.0,51.1747,51.2805,51.0608,51.2154,3327000.0
2010-07-15 11:00:00,62.95,63.07,62.73,63.03,4859300.0,51.2154,51.3131,51.0364,51.2805,4859300.0
2010-07-15 11:30:00,63.02,63.15,62.9,62.94,2675600.0,51.2724,51.3781,51.1747,51.2073,2675600.0
2010-07-15 12:00:00,62.93,63.01,62.71,62.75,2235100.0,51.1992,51.2642,51.0202,51.0527,2235100.0
2010-07-15 12:30:00,62.74,62.92,62.7,62.85,1532700.0,51.0446,51.191,51.012,51.1341,1532700.0
2010-07-15 13:00:00,62.85,63.32,62.85,63.19,5009800.0,51.1341,51.5164,51.1341,51.4107,5009800.0
2010-07-15 13:30:00,63.19,63.28,63.07,63.1,2678800.0,51.4107,51.4839,51.3131,51.3375,2678800.0
2010-07-15 14:00:00,63.09,63.29,62.98,63.28,3520000.0,51.3293,51.492,51.2398,51.4839,3520000.0
2010-07-15 14:30:00,63.28,63.4,63.09,63.12,4002100.0,51.4839,51.5815,51.3293,51.3537,4002100.0
2010-07-15 15:00:00,63.11,63.2,62.74,63.01,6344300.0,51.3456,51.4188,51.0446,51.2642,6344300.0
2010-07-15 15:30:00,63.01,63.64,62.95,63.38,11334800.0,51.2642,51.7768,51.2154,51.5653,11334800.0
2010-07-16 09:30:00,62.91,63.04,61.99,62.11,13419500.0,51.1829,51.2886,50.4344,50.532,13419500.0
2010-07-16 10:00:00,62.11,62.11,61.67,62.01,7019800.0,50.532,50.532,50.174,50.4506,7019800.0
2010-07-16 10:30:00,62.01,62.22,61.87,62.15,4497400.0,50.4506,50.6215,50.3367,50.5646,4497400.0
2010-07-16 11:00:00,62.15,62.19,61.89,62.03,3183800.0,50.5646,50.5971,50.353,50.4669,3183800.0
2010-07-16 11:30:00,62.03,62.04,61.74,61.75,3483200.0,50.4669,50.4751,50.231,50.2391,3483200.0
2010-07-16 12:00:00,61.75,61.86,61.53,61.65,4554000.0,50.2391,50.3286,50.0601,50.1578,4554000.0
2010-07-16 12:30:00,61.64,61.7,61.48,61.54,2443800.0,50.1496,50.1984,50.0194,50.0683,2443800.0
2010-07-16 13:00:00,61.54,61.74,61.49,61.56,3640200.0,50.0683,50.231,50.0276,50.0845,3640200.0
2010-07-16 13:30:00,61.55,61.72,61.36,61.45,4946400.0,50.0764,50.2147,49.9218,49.995,4946400.0
2010-07-16 14:00:00,61.44,61.51,61.28,61.35,3186000.0,49.9869,50.0439,49.8567,49.9137,3186000.0
2010-07-16 14:30:00,61.34,61.4,61.18,61.21,3161200.0,49.9055,49.9544,49.7754,49.7998,3161200.0
2010-07-16 15:00:00,61.22,61.52,60.89,61.04,11184100.0,49.8079,50.052,49.5394,49.6615,11184100.0
2010-07-16 15:30:00,61.04,61.3,60.95,61.09,13404800.0,49.6615,49.873,49.5882,49.7021,13404800.0
2010-07-19 09:30:00,61.27,61.48,61.14,61.23,6962500.0,49.8486,50.0194,49.7428,49.816,6962500.0
2010-07-19 10:00:00,61.22,61.26,60.5,60.5,7809700.0,49.8079,49.8405,49.2221,49.2221,7809700.0
2010-07-19 10:30:00,60.5,60.66,60.15,60.4,6220400.0,49.2221,49.3523,48.9374,49.1408,6220400.0
2010-07-19 11:00:00,60.4,60.84,60.34,60.71,5076400.0,49.1408,49.4987,49.092,49.393,5076400.0
2010-07-19 11:30:00,60.72,60.78,60.48,60.73,2101200.0,49.4011,49.4499,49.2059,49.4093,2101200.0
2010-07-19 12:00:00,60.73,60.81,60.48,60.8,1834600.0,49.4093,49.4743,49.2059,49.4662,1834600.0
2010-07-19 12:30:00,60.8,61.01,60.7,60.88,3041900.0,49.4662,49.6371,49.3848,49.5313,3041900.0
2010-07-19 13:00:00,60.88,60.92,60.6,60.67,2083800.0,49.5313,49.5638,49.3035,49.3604,2083800.0
2010-07-19 13:30:00,60.68,60.81,60.59,60.65,1923700.0,49.3686,49.4743,49.2954,49.3442,1923700.0
2010-07-19 14:00:00,60.65,61.01,60.65,60.87,1982900.0,49.3442,49.6371,49.3442,49.5232,1982900.0
2010-07-19 14:30:00,60.87,61.2,60.84,61.06,2482100.0,49.5232,49.7916,49.4987,49.6777,2482100.0
2010-07-19 15:00:00,61.05,61.39,61.01,61.08,4858800.0,49.6696,49.9462,49.6371,49.694,4858800.0
2010-07-19 15:30:00,61.08,61.31,60.94,61.3,6290600.0,49.694,49.8811,49.5801,49.873,6290600.0
2010-07-20 09:30:00,60.45,60.83,60.21,60.65,8162400.0,49.1814,49.4906,48.9862,49.3442,8162400.0
2010-07-20 10:00:00,60.64,60.88,60.39,60.78,3947100.0,49.336,49.5313,49.1326,49.4499,3947100.0
2010-07-20 10:30:00,60.78,61.0,60.63,60.88,5736300.0,49.4499,49.6289,49.3279,49.5313,5736300.0
2010-07-20 11:00:00,60.89,61.21,60.84,61.11,6997800.0,49.5394,49.7998,49.4987,49.7184,6997800.0
2010-07-20 11:30:00,61.1,61.15,60.85,60.94,2464600.0,49.7103,49.751,49.5069,49.5801,2464600.0
2010-07-20 12:00:00,60.94,61.1,60.76,60.83,3214900.0,49.5801,49.7103,49.4337,49.4906,3214900.0
2010-07-20 12:30:00,60.83,61.03,60.83,60.99,1996500.0,49.4906,49.6533,49.4906,49.6208,1996500.0
2010-07-20 13:00:00,61.01,61.14,60.91,61.05,2098600.0,49.6371,49.7428,49.5557,49.6696,2098600.0
2010-07-20 13:30:00,61.05,61.77,61.02,61.7,4630300.0,49.6696,50.2554,49.6452,50.1984,4630300.0
2010-07-20 14:00:00,61.7,61.73,61.39,61.53,3275300.0,50.1984,50.2228,49.9462,50.0601,3275300.0
2010-07-20 14:30:00,61.53,61.73,61.44,61.56,2016300.0,50.0601,50.2228,49.9869,50.0845,2016300.0
2010-07-20 15:00:00,61.57,61.96,61.5,61.93,5349900.0,50.0927,50.41,50.0357,50.3856,5349900.0
2010-07-20 15:30:00,61.92,62.47,61.92,62.36,12317300.0,50.3774,50.8249,50.3774,50.7354,12317300.0
2010-07-20 16:00:00,62.37,62.42,62.3,62.33,1165500.0,50.7435,50.7842,50.6866,50.711,1165500.0
2010-07-21 09:30:00,62.86,62.97,62.1,62.26,7312700.0,51.1422,51.2317,50.5239,50.654,7312700.0
2010-07-21 10:00:00,62.26,62.52,62.02,62.51,4226000.0,50.654,50.8656,50.4588,50.8574,4226000.0
2010-07-21 10:30:00,62.51,62.53,62.2,62.28,3413500.0,50.8574,50.8737,50.6052,50.6703,3413500.0
2010-07-21 11:00:00,62.28,62.29,61.84,61.94,3244200.0,50.6703,50.6785,50.3123,50.3937,3244200.0
2010-07-21 11:30:00,61.96,62.17,61.83,62.16,1832600.0,50.41,50.5808,50.3042,50.5727,1832600.0
2010-07-21 12:00:00,62.16,62.43,62.13,62.38,1740500.0,50.5727,50.7924,50.5483,50.7517,1740500.0
2010-07-21 12:30:00,62.38,62.58,62.25,62.27,3160600.0,50.7517,50.9144,50.6459,50.6622,3160600.0
2010-07-21 13:00:00,62.26,62.43,62.24,62.37,1241800.0,50.654,50.7924,50.6378,50.7435,1241800.0
2010-07-21 13:30:00,62.37,62.6,62.31,62.4,1103000.0,50.7435,50.9307,50.6947,50.7679,1103000.0
2010-07-21 14:00:00,62.4,62.42,61.31,61.68,9003400.0,50.7679,50.7842,49.8811,50.1822,9003400.0
2010-07-21 14:30:00,61.67,61.73,61.14,61.22,6015800.0,50.174,50.2228,49.7428,49.8079,6015800.0
2010-07-21 15:00:00,61.22,61.73,61.1,61.37,5738700.0,49.8079,50.2228,49.7103,49.93,5738700.0
2010-07-21 15:30:00,61.36,62.4,61.24,61.27,7859500.0,49.9218,50.7679,49.8242,49.8486,7859500.0
2010-07-22 09:30:00,62.18,62.72,62.17,62.66,9132900.0,50.589,51.0283,50.5808,50.9795,9132900.0
2010-07-22 10:00:00,62.67,63.11,62.66,62.97,10614100.0,50.9876,51.3456,50.9795,51.2317,10614100.0
2010-07-22 10:30:00,62.99,63.41,62.9,63.2,5008100.0,51.248,51.5897,51.1747,51.4188,5008100.0
2010-07-22 11:00:00,63.19,63.31,63.15,63.25,1881100.0,51.4107,51.5083,51.3781,51.4595,1881100.0
2010-07-22 11:30:00,63.25,63.28,62.88,62.96,2952600.0,51.4595,51.4839,51.1585,51.2236,2952600.0
2010-07-22 12:00:00,62.95,63.07,62.89,63.02,2738700.0,51.2154,51.3131,51.1666,51.2724,2738700.0
2010-07-22 12:30:00,63.02,63.16,62.95,63.14,2599800.0,51.2724,51.3863,51.2154,51.37,2599800.0
2010-07-22 13:00:00,63.15,63.25,63.11,63.13,1178600.0,51.3781,51.4595,51.3456,51.3619,1178600.0
2010-07-22 13:30:00,63.14,63.2,63.01,63.08,1697100.0,51.37,51.4188,51.2642,51.3212,1697100.0
2010-07-22 14:00:00,63.09,63.48,63.08,63.48,2487100.0,51.3293,51.6466,51.3212,51.6466,2487100.0
2010-07-22 14:30:00,63.47,63.51,63.24,63.43,3340100.0,51.6385,51.671,51.4514,51.6059,3340100.0
2010-07-22 15:00:00,63.44,63.66,63.3,63.55,3911800.0,51.6141,51.7931,51.5002,51.7036,3911800.0
2010-07-22 15:30:00,63.56,63.58,62.95,63.44,11737300.0,51.7117,51.728,51.2154,51.6141,11737300.0
2010-07-23 09:30:00,63.11,63.53,62.94,63.05,5976100.0,51.3456,51.6873,51.2073,51.2968,5976100.0
2010-07-23 10:00:00,63.05,63.74,62.99,63.69,3795400.0,51.2968,51.8582,51.248,51.8175,3795400.0
2010-07-23 10:30:00,63.69,63.95,63.69,63.72,3030600.0,51.8175,52.029,51.8175,51.8419,3030600.0
2010-07-23 11:00:00,63.72,63.96,63.65,63.77,2959100.0,51.8419,52.0371,51.7849,51.8826,2959100.0
2010-07-23 11:30:00,63.76,64.07,63.69,63.98,4317800.0,51.8744,52.1266,51.8175,52.0534,4317800.0
2010-07-23 12:00:00,63.99,64.2,63.63,63.97,6110200.0,52.0616,52.2324,51.7687,52.0453,6110200.0
2010-07-23 12:30:00,63.97,64.02,63.65,63.98,2374100.0,52.0453,52.086,51.7849,52.0534,2374100.0
2010-07-23 13:00:00,63.99,64.94,63.74,64.93,6390400.0,52.0616,52.8345,51.8582,52.8263,6390400.0
2010-07-23 13:30:00,64.93,65.05,64.6,64.82,5588700.0,52.8263,52.924,52.5578,52.7368,5588700.0
2010-07-23 14:00:00,64.82,64.97,64.58,64.71,3901100.0,52.7368,52.8589,52.5416,52.6473,3901100.0
2010-07-23 14:30:00,64.72,64.97,64.62,64.85,2728300.0,52.6555,52.8589,52.5741,52.7612,2728300.0
2010-07-23 15:00:00,64.85,64.94,64.71,64.84,4069400.0,52.7612,52.8345,52.6473,52.7531,4069400.0
2010-07-23 15:30:00,64.84,65.11,64.62,65.01,10776700.0,52.7531,52.9728,52.5741,52.8914,10776700.0
2010-07-26 09:30:00,65.27,65.43,64.92,65.32,6686500.0,53.1029,53.2331,52.8182,53.1436,6686500.0
2010-07-26 10:00:00,65.32,66.14,65.28,65.89,7499000.0,53.1436,53.8108,53.1111,53.6074,7499000.0
2010-07-26 10:30:00,65.9,66.1,65.67,65.97,3898200.0,53.6155,53.7782,53.4284,53.6725,3898200.0
2010-07-26 11:00:00,65.98,66.21,65.87,66.13,4397800.0,53.6806,53.8677,53.5911,53.8026,4397800.0
2010-07-26 11:30:00,66.14,66.27,66.04,66.19,3771600.0,53.8108,53.9165,53.7294,53.8515,3771600.0
2010-07-26 12:00:00,66.19,66.31,66.16,66.25,3417600.0,53.8515,53.9491,53.827,53.9003,3417600.0
2010-07-26 12:30:00,66.25,66.26,66.09,66.21,1679900.0,53.9003,53.9084,53.7701,53.8677,1679900.0
2010-07-26 13:00:00,66.21,66.24,66.03,66.16,3400100.0,53.8677,53.8921,53.7213,53.827,3400100.0
2010-07-26 13:30:00,66.16,66.37,66.1,66.23,3299500.0,53.827,53.9979,53.7782,53.884,3299500.0
2010-07-26 14:00:00,66.23,66.28,66.04,66.06,2240600.0,53.884,53.9247,53.7294,53.7457,2240600.0
2010-07-26 14:30:00,66.06,66.1,65.96,66.06,3023900.0,53.7457,53.7782,53.6643,53.7457,3023900.0
2010-07-26 15:00:00,66.06,66.35,66.04,66.29,3906700.0,53.7457,53.9816,53.7294,53.9328,3906700.0
2010-07-26 15:30:00,66.3,66.52,66.2,66.47,8776900.0,53.9409,54.1199,53.8596,54.0793,8776900.0
2010-07-27 09:30:00,67.06,67.23,66.81,66.96,13022400.0,54.5593,54.6976,54.3559,54.4779,13022400.0
2010-07-27 10:00:00,66.96,67.27,66.48,66.78,10240400.0,54.4779,54.7301,54.0874,54.3315,10240400.0
2010-07-27 10:30:00,66.78,66.82,66.54,66.6,4386000.0,54.3315,54.364,54.1362,54.185,4386000.0
2010-07-27 11:00:00,66.61,66.64,66.18,66.31,5017100.0,54.1932,54.2176,53.8433,53.9491,5017100.0
2010-07-27 11:30:00,66.32,66.47,66.22,66.38,2801400.0,53.9572,54.0793,53.8759,54.006,2801400.0
2010-07-27 12:00:00,66.38,66.62,66.31,66.55,3644700.0,54.006,54.2013,53.9491,54.1443,3644700.0
2010-07-27 12:30:00,66.55,66.59,66.26,66.35,3243000.0,54.1443,54.1769,53.9084,53.9816,3243000.0
2010-07-27 13:00:00,66.36,66.44,66.05,66.08,2121700.0,53.9898,54.0548,53.7375,53.762,2121700.0
2010-07-27 13:30:00,66.08,66.31,65.98,66.15,3071400.0,53.762,53.9491,53.6806,53.8189,3071400.0
2010-07-27 14:00:00,66.16,66.45,66.09,66.36,3529500.0,53.827,54.063,53.7701,53.9898,3529500.0
2010-07-27 14:30:00,66.37,66.44,66.18,66.36,3736400.0,53.9979,54.0548,53.8433,53.9898,3736400.0
2010-07-27 15:00:00,66.35,66.51,66.27,66.44,6037300.0,53.9816,54.1118,53.9165,54.0548,6037300.0
2010-07-27 15:30:00,66.45,66.45,66.14,66.2,8989900.0,54.063,54.063,53.8108,53.8596,8989900.0
2010-07-27 16:00:00,66.21,66.65,66.18,66.29,1051500.0,53.8677,54.2257,53.8433,53.9328,1051500.0
2010-07-28 09:30:00,66.13,66.43,65.95,66.1,5782200.0,53.8026,54.0467,53.6562,53.7782,5782200.0
2010-07-28 10:00:00,66.1,66.17,65.56,65.72,5941600.0,53.7782,53.8352,53.3389,53.4691,5941600.0
2010-07-28 10:30:00,65.72,65.86,65.56,65.7,4020100.0,53.4691,53.583,53.3389,53.4528,4020100.0
2010-07-28 11:00:00,65.69,65.75,65.36,65.47,2946300.0,53.4447,53.4935,53.1762,53.2657,2946300.0
2010-07-28 11:30:00,65.47,65.64,65.42,65.47,1804500.0,53.2657,53.404,53.225,53.2657,1804500.0
2010-07-28 12:00:00,65.46,65.68,65.43,65.56,1608700.0,53.2575,53.4365,53.2331,53.3389,1608700.0
2010-07-28 12:30:00,65.55,65.75,65.48,65.74,2710000.0,53.3308,53.4935,53.2738,53.4853,2710000.0
2010-07-28 13:00:00,65.75,65.81,65.64,65.68,3043700.0,53.4935,53.5423,53.404,53.4365,3043700.0
2010-07-28 13:30:00,65.67,65.68,65.48,65.59,1475000.0,53.4284,53.4365,53.2738,53.3633,1475000.0
2010-07-28 14:00:00,65.59,65.68,65.15,65.24,4317800.0,53.3633,53.4365,53.0053,53.0785,4317800.0
2010-07-28 14:30:00,65.24,65.34,65.06,65.11,2501700.0,53.0785,53.1599,52.9321,52.9728,2501700.0
2010-07-28 15:00:00,65.11,66.21,64.78,64.96,5360300.0,52.9728,53.8677,52.7043,52.8507,5360300.0
2010-07-28 15:30:00,64.97,65.17,64.73,65.14,7151800.0,52.8589,53.0216,52.6636,52.9972,7151800.0
2010-07-29 09:30:00,65.7,65.99,65.46,65.58,5274100.0,53.4528,53.6887,53.2575,53.3552,5274100.0
2010-07-29 10:00:00,65.59,65.59,65.18,65.28,4656600.0,53.3633,53.3633,53.0297,53.1111,4656600.0
2010-07-29 10:30:00,65.27,65.4,65.12,65.31,2791300.0,53.1029,53.2087,52.9809,53.1355,2791300.0
2010-07-29 11:00:00,65.32,65.32,64.41,64.44,6115100.0,53.1436,53.1436,52.4033,52.4277,6115100.0
2010-07-29 11:30:00,64.43,64.44,64.09,64.2,3819000.0,52.4195,52.4277,52.1429,52.2324,3819000.0
2010-07-29 12:00:00,64.21,64.36,63.95,64.32,3146600.0,52.2405,52.3626,52.029,52.33,3146600.0
2010-07-29 12:30:00,64.32,64.51,64.1,64.49,3419000.0,52.33,52.4846,52.151,52.4683,3419000.0
2010-07-29 13:00:00,64.5,64.85,64.42,64.82,4002200.0,52.4765,52.7612,52.4114,52.7368,4002200.0
2010-07-29 13:30:00,64.81,65.07,64.8,64.9,2703900.0,52.7287,52.9402,52.7206,52.8019,2703900.0
2010-07-29 14:00:00,64.9,65.06,64.64,65.04,2610100.0,52.8019,52.9321,52.5904,52.9158,2610100.0
2010-07-29 14:30:00,65.05,65.55,65.0,65.36,5816300.0,52.924,53.3308,52.8833,53.1762,5816300.0
2010-07-29 15:00:00,65.35,65.5,65.16,65.41,4274700.0,53.168,53.2901,53.0135,53.2169,4274700.0
2010-07-29 15:30:00,65.41,65.44,64.95,64.97,8846400.0,53.2169,53.2413,52.8426,52.8589,8846400.0
2010-07-30 09:30:00,64.1,64.66,63.82,64.53,9877200.0,52.151,52.6067,51.9232,52.5009,9877200.0
2010-07-30 10:00:00,64.53,65.17,64.5,65.04,6334000.0,52.5009,53.0216,52.4765,52.9158,6334000.0
2010-07-30 10:30:00,65.04,65.61,65.03,65.45,4938300.0,52.9158,53.3796,52.9077,53.2494,4938300.0
2010-07-30 11:00:00,65.44,65.54,65.1,65.13,3629400.0,53.2413,53.3226,52.9646,52.989,3629400.0
2010-07-30 11:30:00,65.13,65.35,65.04,65.34,2101700.0,52.989,53.168,52.9158,53.1599,2101700.0
2010-07-30 12:00:00,65.35,65.41,65.15,65.28,2113100.0,53.168,53.2169,53.0053,53.1111,2113100.0
2010-07-30 12:30:00,65.29,65.35,65.16,65.25,1119100.0,53.1192,53.168,53.0135,53.0867,1119100.0
2010-07-30 13:00:00,65.24,65.28,64.94,65.07,2338600.0,53.0785,53.1111,52.8345,52.9402,2338600.0
2010-07-30 13:30:00,65.05,65.05,64.73,64.77,2451800.0,52.924,52.924,52.6636,52.6962,2451800.0
2010-07-30 14:00:00,64.78,65.15,64.74,65.06,2228400.0,52.7043,53.0053,52.6717,52.9321,2228400.0
2010-07-30 14:30:00,65.06,65.19,65.0,65.05,1797400.0,52.9321,53.0379,52.8833,52.924,1797400.0
2010-07-30 15:00:00,65.05,65.49,64.93,65.33,4681200.0,52.924,53.2819,52.8263,53.1518,4681200.0
2010-07-30 15:30:00,65.33,65.38,65.02,65.04,11447300.0,53.1518,53.1924,52.8996,52.9158,11447300.0
2010-08-02 09:30:00,66.16,66.38,65.73,65.83,7953700.0,53.827,54.006,53.4772,53.5586,7953700.0
2010-08-02 10:00:00,65.83,66.54,65.82,66.47,7973300.0,53.5586,54.1362,53.5504,54.0793,7973300.0
2010-08-02 10:30:00,66.47,66.52,66.35,66.41,1818700.0,54.0793,54.1199,53.9816,54.0304,1818700.0
2010-08-02 11:00:00,66.41,66.43,66.2,66.26,2603900.0,54.0304,54.0467,53.8596,53.9084,2603900.0
2010-08-02 11:30:00,66.26,66.41,66.17,66.23,2410800.0,53.9084,54.0304,53.8352,53.884,2410800.0
2010-08-02 12:00:00,66.23,66.23,65.91,65.93,1830700.0,53.884,53.884,53.6236,53.6399,1830700.0
2010-08-02 12:30:00,65.93,65.97,65.59,65.8,2727600.0,53.6399,53.6725,53.3633,53.5342,2727600.0
2010-08-02 13:00:00,65.79,65.98,65.79,65.89,907800.0,53.526,53.6806,53.526,53.6074,907800.0
2010-08-02 13:30:00,65.89,66.08,65.77,66.04,1939300.0,53.6074,53.762,53.5097,53.7294,1939300.0
2010-08-02 14:00:00,66.03,66.14,65.94,66.0,1524600.0,53.7213,53.8108,53.6481,53.6969,1524600.0
2010-08-02 14:30:00,66.0,66.33,66.0,66.21,4241300.0,53.6969,53.9654,53.6969,53.8677,4241300.0
2010-08-02 15:00:00,66.21,66.29,66.1,66.28,1790300.0,53.8677,53.9328,53.7782,53.9247,1790300.0
2010-08-02 15:30:00,66.28,66.35,66.05,66.16,6781000.0,53.9247,53.9816,53.7375,53.827,6781000.0
2010-08-03 09:30:00,65.93,66.03,65.31,65.42,5677300.0,53.6399,53.7213,53.1355,53.225,5677300.0
2010-08-03 10:00:00,65.43,65.49,65.09,65.41,4157900.0,53.2331,53.2819,52.9565,53.2169,4157900.0
2010-08-03 10:30:00,65.4,65.99,65.32,65.97,3120800.0,53.2087,53.6887,53.1436,53.6725,3120800.0
2010-08-03 11:00:00,65.98,66.13,65.88,66.07,2747600.0,53.6806,53.8026,53.5992,53.7538,2747600.0
2010-08-03 11:30:00,66.07,66.53,66.0,66.35,5849100.0,53.7538,54.1281,53.6969,53.9816,5849100.0
2010-08-03 12:00:00,66.35,66.35,65.97,66.06,2564200.0,53.9816,53.9816,53.6725,53.7457,2564200.0
2010-08-03 12:30:00,66.06,66.34,66.06,66.21,2898500.0,53.7457,53.9735,53.7457,53.8677,2898500.0
2010-08-03 13:00:00,66.22,66.26,65.93,66.07,3221100.0,53.8759,53.9084,53.6399,53.7538,3221100.0
2010-08-03 13:30:00,66.07,66.17,65.99,66.04,1111200.0,53.7538,53.8352,53.6887,53.7294,1111200.0
2010-08-03 14:00:00,66.04,66.26,65.99,66.25,1629500.0,53.7294,53.9084,53.6887,53.9003,1629500.0
2010-08-03 14:30:00,66.26,66.31,66.01,66.14,1731400.0,53.9084,53.9491,53.705,53.8108,1731400.0
2010-08-03 15:00:00,66.13,66.14,65.68,65.76,2547800.0,53.8026,53.8108,53.4365,53.5016,2547800.0
2010-08-03 15:30:00,65.76,65.82,65.29,65.63,7421400.0,53.5016,53.5504,53.1192,53.3958,7421400.0
2010-08-03 16:00:00,65.63,65.79,65.61,65.77,674000.0,53.3958,53.526,53.3796,53.5097,674000.0
2010-08-04 09:30:00,65.98,66.27,65.84,66.13,3953200.0,53.6806,53.9165,53.5667,53.8026,3953200.0
2010-08-04 10:00:00,66.15,66.48,65.71,65.95,5647600.0,53.8189,54.0874,53.4609,53.6562,5647600.0
2010-08-04 10:30:00,65.95,66.18,65.77,65.96,2637200.0,53.6562,53.8433,53.5097,53.6643,2637200.0
2010-08-04 11:00:00,65.96,66.18,65.85,66.11,1670200.0,53.6643,53.8433,53.5748,53.7864,1670200.0
2010-08-04 11:30:00,66.12,66.28,66.04,66.09,2155700.0,53.7945,53.9247,53.7294,53.7701,2155700.0
2010-08-04 12:00:00,66.09,66.37,66.02,66.27,2449300.0,53.7701,53.9979,53.7131,53.9165,2449300.0
2010-08-04 12:30:00,66.27,66.35,66.08,66.14,1433100.0,53.9165,53.9816,53.762,53.8108,1433100.0
2010-08-04 13:00:00,66.15,66.19,65.85,65.93,2374000.0,53.8189,53.8515,53.5748,53.6399,2374000.0
2010-08-04 13:30:00,65.93,66.07,65.89,65.98,1291800.0,53.6399,53.7538,53.6074,53.6806,1291800.0
2010-08-04 14:00:00,65.99,66.25,65.84,66.08,2465700.0,53.6887,53.9003,53.5667,53.762,2465700.0
2010-08-04 14:30:00,66.09,66.18,66.0,66.14,986700.0,53.7701,53.8433,53.6969,53.8108,986700.0
2010-08-04 15:00:00,66.14,66.29,66.02,66.25,1864700.0,53.8108,53.9328,53.7131,53.9003,1864700.0
2010-08-04 15:30:00,66.26,66.31,66.21,66.31,4390600.0,53.9084,53.9491,53.8677,53.9491,4390600.0
2010-08-05 09:30:00,65.65,66.15,65.48,65.96,5161500.0,53.4121,53.8189,53.2738,53.6643,5161500.0
2010-08-05 10:00:00,65.97,66.21,65.91,66.16,3119300.0,53.6725,53.8677,53.6236,53.827,3119300.0
2010-08-05 10:30:00,66.16,66.21,65.58,65.66,4769100.0,53.827,53.8677,53.3552,53.4202,4769100.0
2010-08-05 11:00:00,65.65,65.78,65.46,65.75,3102800.0,53.4121,53.5179,53.2575,53.4935,3102800.0
2010-08-05 11:30:00,65.75,65.88,65.59,65.68,1449400.0,53.4935,53.5992,53.3633,53.4365,1449400.0
2010-08-05 12:00:00,65.67,65.84,65.65,65.72,896200.0,53.4284,53.5667,53.4121,53.4691,896200.0
2010-08-05 12:30:00,65.71,65.78,65.59,65.63,647200.0,53.4609,53.5179,53.3633,53.3958,647200.0
2010-08-05 13:00:00,65.63,65.66,65.5,65.61,909500.0,53.3958,53.4202,53.2901,53.3796,909500.0
2010-08-05 13:30:00,65.61,65.89,65.61,65.82,1229400.0,53.3796,53.6074,53.3796,53.5504,1229400.0
2010-08-05 14:00:00,65.82,65.9,65.75,65.81,969800.0,53.5504,53.6155,53.4935,53.5423,969800.0
2010-08-05 14:30:00,65.82,65.86,65.73,65.75,1189600.0,53.5504,53.583,53.4772,53.4935,1189600.0
2010-08-05 15:00:00,65.75,65.86,65.67,65.69,1203700.0,53.4935,53.583,53.4284,53.4447,1203700.0
2010-08-05 15:30:00,65.69,65.73,65.47,65.52,4926500.0,53.4447,53.4772,53.2657,53.3063,4926500.0
2010-08-06 09:30:00,64.45,65.35,64.37,65.34,8303600.0,52.4358,53.168,52.3707,53.1599,8303600.0
2010-08-06 10:00:00,65.34,65.41,64.95,64.97,2712800.0,53.1599,53.2169,52.8426,52.8589,2712800.0
2010-08-06 10:30:00,64.98,65.11,63.86,63.98,8468000.0,52.867,52.9728,51.9558,52.0534,8468000.0
2010-08-06 11:00:00,63.99,64.36,63.91,64.26,4023300.0,52.0616,52.3626,51.9965,52.2812,4023300.0
2010-08-06 11:30:00,64.26,64.61,64.19,64.44,2683200.0,52.2812,52.566,52.2243,52.4277,2683200.0
2010-08-06 12:00:00,64.44,64.47,64.21,64.24,2247200.0,52.4277,52.4521,52.2405,52.265,2247200.0
2010-08-06 12:30:00,64.23,64.37,64.2,64.25,1246000.0,52.2568,52.3707,52.2324,52.2731,1246000.0
2010-08-06 13:00:00,64.25,64.4,64.13,64.23,1635300.0,52.2731,52.3951,52.1755,52.2568,1635300.0
2010-08-06 13:30:00,64.23,64.38,64.11,64.29,2296600.0,52.2568,52.3789,52.1592,52.3056,2296600.0
2010-08-06 14:00:00,64.29,64.37,64.16,64.36,1963600.0,52.3056,52.3707,52.1999,52.3626,1963600.0
2010-08-06 14:30:00,64.35,64.87,64.24,64.77,3614400.0,52.3544,52.7775,52.265,52.6962,3614400.0
2010-08-06 15:00:00,64.76,65.01,64.66,64.94,3248400.0,52.688,52.8914,52.6067,52.8345,3248400.0
2010-08-06 15:30:00,64.94,65.19,64.86,65.13,5657900.0,52.8345,53.0379,52.7694,52.989,5657900.0
2010-08-09 09:30:00,65.61,65.67,65.17,65.26,6086900.0,53.3796,53.4284,53.0216,53.0948,6086900.0
2010-08-09 10:00:00,65.25,65.45,65.15,65.23,2028200.0,53.0867,53.2494,53.0053,53.0704,2028200.0
2010-08-09 10:30:00,65.24,65.5,65.24,65.48,1464900.0,53.0785,53.2901,53.0785,53.2738,1464900.0
2010-08-09 11:00:00,65.48,65.65,65.43,65.55,1516500.0,53.2738,53.4121,53.2331,53.3308,1516500.0
2010-08-09 11:30:00,65.55,65.75,65.54,65.69,1595300.0,53.3308,53.4935,53.3226,53.4447,1595300.0
2010-08-09 12:00:00,65.69,65.81,65.6,65.6,1603700.0,53.4447,53.5423,53.3714,53.3714,1603700.0
2010-08-09 12:30:00,65.6,65.7,65.55,65.68,714500.0,53.3714,53.4528,53.3308,53.4365,714500.0
2010-08-09 13:00:00,65.68,65.79,65.63,65.65,1308400.0,53.4365,53.526,53.3958,53.4121,1308400.0
2010-08-09 13:30:00,65.64,65.74,65.58,65.7,1226400.0,53.404,53.4853,53.3552,53.4528,1226400.0
2010-08-09 14:00:00,65.71,65.8,65.69,65.77,899800.0,53.4609,53.5342,53.4447,53.5097,899800.0
2010-08-09 14:30:00,65.77,66.11,65.77,66.1,3148800.0,53.5097,53.7864,53.5097,53.7782,3148800.0
2010-08-09 15:00:00,66.1,66.1,65.82,65.97,2388000.0,53.7782,53.7782,53.5504,53.6725,2388000.0
2010-08-09 15:30:00,65.97,66.07,65.86,65.86,4452200.0,53.6725,53.7538,53.583,53.583,4452200.0
2010-08-10 09:30:00,65.21,65.29,64.37,64.66,8008000.0,53.0541,53.1192,52.3707,52.6067,8008000.0
2010-08-10 10:00:00,64.64,65.1,64.47,64.77,2914800.0,52.5904,52.9646,52.4521,52.6962,2914800.0
2010-08-10 10:30:00,64.76,64.8,64.54,64.61,1655700.0,52.688,52.7206,52.509,52.566,1655700.0
2010-08-10 11:00:00,64.61,64.86,64.59,64.78,1649000.0,52.566,52.7694,52.5497,52.7043,1649000.0
2010-08-10 11:30:00,64.78,64.85,64.7,64.74,1195200.0,52.7043,52.7612,52.6392,52.6717,1195200.0
2010-08-10 12:00:00,64.74,64.75,64.59,64.61,936400.0,52.6717,52.6799,52.5497,52.566,936400.0
2010-08-10 12:30:00,64.61,64.62,64.47,64.49,1151400.0,52.566,52.5741,52.4521,52.4683,1151400.0
2010-08-10 13:00:00,64.49,64.51,64.15,64.17,1977500.0,52.4683,52.4846,52.1917,52.208,1977500.0
2010-08-10 13:30:00,64.17,64.49,64.13,64.33,1916800.0,52.208,52.4683,52.1755,52.3382,1916800.0
2010-08-10 14:00:00,64.33,64.82,64.33,64.66,10470000.0,52.3382,52.7368,52.3382,52.6067,10470000.0
2010-08-10 14:30:00,64.67,65.41,64.66,65.14,9392900.0,52.6148,53.2169,52.6067,52.9972,9392900.0
2010-08-10 15:00:00,65.14,65.35,64.78,64.98,5274000.0,52.9972,53.168,52.7043,52.867,5274000.0
2010-08-10 15:30:00,64.98,65.11,64.59,64.66,6575000.0,52.867,52.9728,52.5497,52.6067,6575000.0
2010-08-10 16:00:00,64.66,65.0,64.6,64.64,2911500.0,52.6067,52.8833,52.5578,52.5904,2911500.0
2010-08-11 09:30:00,63.32,63.33,62.78,63.1,9458600.0,51.5164,51.5246,51.0771,51.3375,9458600.0
2010-08-11 10:00:00,63.09,63.26,62.97,63.04,5421600.0,51.3293,51.4676,51.2317,51.2886,5421600.0
2010-08-11 10:30:00,63.03,63.03,62.55,62.59,5175200.0,51.2805,51.2805,50.89,50.9225,5175200.0
2010-08-11 11:00:00,62.59,62.77,62.32,62.56,5139800.0,50.9225,51.069,50.7029,50.8981,5139800.0
2010-08-11 11:30:00,62.55,62.66,62.44,62.54,2566300.0,50.89,50.9795,50.8005,50.8819,2566300.0
2010-08-11 12:00:00,62.54,62.57,62.32,62.33,3670100.0,50.8819,50.9063,50.7029,50.711,3670100.0
2010-08-11 12:30:00,62.33,62.4,62.15,62.24,3021900.0,50.711,50.7679,50.5646,50.6378,3021900.0
2010-08-11 13:00:00,62.25,62.52,62.22,62.45,2409000.0,50.6459,50.8656,50.6215,50.8086,2409000.0
2010-08-11 13:30:00,62.46,62.51,62.23,62.25,2164900.0,50.8168,50.8574,50.6296,50.6459,2164900.0
2010-08-11 14:00:00,62.24,62.44,62.22,62.36,2580100.0,50.6378,50.8005,50.6215,50.7354,2580100.0
2010-08-11 14:30:00,62.37,62.37,62.0,62.12,4366200.0,50.7435,50.7435,50.4425,50.5401,4366200.0
2010-08-11 15:00:00,62.11,62.19,62.03,62.13,4224300.0,50.532,50.5971,50.4669,50.5483,4224300.0
2010-08-11 15:30:00,62.13,62.32,61.91,62.1,12748700.0,50.5483,50.7029,50.3693,50.5239,12748700.0
2010-08-12 09:30:00,60.85,61.62,60.76,61.43,8821400.0,49.5069,50.1333,49.4337,49.9788,8821400.0
2010-08-12 10:00:00,61.42,61.7,61.24,61.3,8258900.0,49.9706,50.1984,49.8242,49.873,8258900.0
2010-08-12 10:30:00,61.29,61.95,61.26,61.73,4758000.0,49.8649,50.4018,49.8405,50.2228,4758000.0
2010-08-12 11:00:00,61.74,62.14,61.62,62.09,2175400.0,50.231,50.5564,50.1333,50.5157,2175400.0
2010-08-12 11:30:00,62.09,62.15,61.81,61.86,3370500.0,50.5157,50.5646,50.2879,50.3286,3370500.0
2010-08-12 12:00:00,61.86,61.87,61.66,61.81,2342900.0,50.3286,50.3367,50.1659,50.2879,2342900.0
2010-08-12 12:30:00,61.82,61.98,61.8,61.94,1670000.0,50.2961,50.4262,50.2798,50.3937,1670000.0
2010-08-12 13:00:00,61.95,61.99,61.56,61.59,3625000.0,50.4018,50.4344,50.0845,50.1089,3625000.0
2010-08-12 13:30:00,61.59,61.61,61.37,61.43,3742400.0,50.1089,50.1252,49.93,49.9788,3742400.0
2010-08-12 14:00:00,61.43,61.62,61.39,61.6,2213500.0,49.9788,50.1333,49.9462,50.1171,2213500.0
2010-08-12 14:30:00,61.6,61.71,61.35,61.63,3660500.0,50.1171,50.2066,49.9137,50.1415,3660500.0
2010-08-12 15:00:00,61.63,61.99,61.61,61.83,3176400.0,50.1415,50.4344,50.1252,50.3042,3176400.0
2010-08-12 15:30:00,61.83,62.0,61.55,61.76,6402100.0,50.3042,50.4425,50.0764,50.2473,6402100.0
2010-08-13 09:30:00,61.5,61.68,61.15,61.63,8381000.0,50.0357,50.1822,49.751,50.1415,8381000.0
2010-08-13 10:00:00,61.64,61.67,61.23,61.28,8925600.0,50.1496,50.174,49.816,49.8567,8925600.0
2010-08-13 10:30:00,61.29,61.36,60.97,61.21,4473600.0,49.8649,49.9218,49.6045,49.7998,4473600.0
2010-08-13 11:00:00,61.21,61.35,61.09,61.18,2694900.0,49.7998,49.9137,49.7021,49.7754,2694900.0
2010-08-13 11:30:00,61.18,61.27,61.02,61.25,3078300.0,49.7754,49.8486,49.6452,49.8323,3078300.0
2010-08-13 12:00:00,61.25,61.42,61.21,61.39,962100.0,49.8323,49.9706,49.7998,49.9462,962100.0
2010-08-13 12:30:00,61.4,61.56,61.31,61.52,1560500.0,49.9544,50.0845,49.8811,50.052,1560500.0
2010-08-13 13:00:00,61.52,61.55,61.39,61.49,1733800.0,50.052,50.0764,49.9462,50.0276,1733800.0
2010-08-13 13:30:00,61.5,61.65,61.45,61.49,1296400.0,50.0357,50.1578,49.995,50.0276,1296400.0
2010-08-13 14:00:00,61.49,61.53,61.34,61.45,1905000.0,50.0276,50.0601,49.9055,49.995,1905000.0
2010-08-13 14:30:00,61.44,61.47,61.24,61.28,3266100.0,49.9869,50.0113,49.8242,49.8567,3266100.0
2010-08-13 15:00:00,61.28,61.32,61.16,61.17,4350600.0,49.8567,49.8893,49.7591,49.7672,4350600.0
2010-08-13 15:30:00,61.17,61.46,60.97,61.04,7019400.0,49.7672,50.0032,49.6045,49.6615,7019400.0
2010-08-16 09:30:00,60.64,61.2,60.38,61.02,9062900.0,49.336,49.7916,49.1245,49.6452,9062900.0
2010-08-16 10:00:00,61.01,61.53,60.85,61.44,4884200.0,49.6371,50.0601,49.5069,49.9869,4884200.0
2010-08-16 10:30:00,61.45,61.73,61.41,61.48,4762200.0,49.995,50.2228,49.9625,50.0194,4762200.0
2010-08-16 11:00:00,61.48,61.5,61.14,61.18,2120900.0,50.0194,50.0357,49.7428,49.7754,2120900.0
2010-08-16 11:30:00,61.18,61.53,61.16,61.44,1751500.0,49.7754,50.0601,49.7591,49.9869,1751500.0
2010-08-16 12:00:00,61.44,61.82,61.41,61.81,1614800.0,49.9869,50.2961,49.9625,50.2879,1614800.0
2010-08-16 12:30:00,61.81,61.92,61.73,61.8,2281800.0,50.2879,50.3774,50.2228,50.2798,2281800.0
2010-08-16 13:00:00,61.8,61.89,61.71,61.74,907400.0,50.2798,50.353,50.2066,50.231,907400.0
2010-08-16 13:30:00,61.74,61.83,61.56,61.61,830100.0,50.231,50.3042,50.0845,50.1252,830100.0
2010-08-16 14:00:00,61.62,61.69,61.38,61.56,1240300.0,50.1333,50.1903,49.9381,50.0845,1240300.0
2010-08-16 14:30:00,61.56,61.59,61.21,61.28,2151900.0,50.0845,50.1089,49.7998,49.8567,2151900.0
2010-08-16 15:00:00,61.28,61.38,61.02,61.27,3302700.0,49.8567,49.9381,49.6452,49.8486,3302700.0
2010-08-16 15:30:00,61.27,61.55,61.21,61.54,6170800.0,49.8486,50.0764,49.7998,50.0683,6170800.0
2010-08-17 09:30:00,62.22,62.45,61.86,62.27,6126200.0,50.6215,50.8086,50.3286,50.6622,6126200.0
2010-08-17 10:00:00,62.26,62.39,62.07,62.12,3624500.0,50.654,50.7598,50.4995,50.5401,3624500.0
2010-08-17 10:30:00,62.13,62.6,62.09,62.57,3259000.0,50.5483,50.9307,50.5157,50.9063,3259000.0
2010-08-17 11:00:00,62.57,62.99,62.57,62.77,5693400.0,50.9063,51.248,50.9063,51.069,5693400.0
2010-08-17 11:30:00,62.78,62.96,62.75,62.83,2189000.0,51.0771,51.2236,51.0527,51.1178,2189000.0
2010-08-17 12:00:00,62.84,62.86,62.54,62.58,1614200.0,51.1259,51.1422,50.8819,50.9144,1614200.0
2010-08-17 12:30:00,62.58,62.67,62.52,62.6,1815400.0,50.9144,50.9876,50.8656,50.9307,1815400.0
2010-08-17 13:00:00,62.59,63.1,62.58,63.07,3003900.0,50.9225,51.3375,50.9144,51.3131,3003900.0
2010-08-17 13:30:00,63.07,63.15,62.85,62.92,2518000.0,51.3131,51.3781,51.1341,51.191,2518000.0
2010-08-17 14:00:00,62.93,63.1,62.92,63.08,1429300.0,51.1992,51.3375,51.191,51.3212,1429300.0
2010-08-17 14:30:00,63.08,63.1,62.85,62.89,1554100.0,51.3212,51.3375,51.1341,51.1666,1554100.0
2010-08-17 15:00:00,62.89,62.98,62.74,62.96,3226100.0,51.1666,51.2398,51.0446,51.2236,3226100.0
2010-08-17 15:30:00,62.96,62.97,62.61,62.63,8714100.0,51.2236,51.2317,50.9388,50.9551,8714100.0
2010-08-17 16:00:00,62.63,62.66,62.3,62.56,2812800.0,50.9551,50.9795,50.6866,50.8981,2812800.0
2010-08-18 09:30:00,62.55,62.55,61.94,62.35,6911900.0,50.89,50.89,50.3937,50.7273,6911900.0
2010-08-18 10:00:00,62.35,62.66,62.13,62.18,5321100.0,50.7273,50.9795,50.5483,50.589,5321100.0
2010-08-18 10:30:00,62.18,62.56,62.18,62.48,4338000.0,50.589,50.8981,50.589,50.833,4338000.0
2010-08-18 11:00:00,62.48,62.84,62.43,62.65,3849600.0,50.833,51.1259,50.7924,50.9713,3849600.0
2010-08-18 11:30:00,62.66,62.96,62.64,62.83,2011100.0,50.9795,51.2236,50.9632,51.1178,2011100.0
2010-08-18 12:00:00,62.84,62.87,62.74,62.81,1398000.0,51.1259,51.1503,51.0446,51.1015,1398000.0
2010-08-18 12:30:00,62.81,63.23,62.67,63.16,2644100.0,51.1015,51.4432,50.9876,51.3863,2644100.0
2010-08-18 13:00:00,63.16,63.43,63.1,63.25,2991900.0,51.3863,51.6059,51.3375,51.4595,2991900.0
2010-08-18 13:30:00,63.26,63.31,63.1,63.26,1008800.0,51.4676,51.5083,51.3375,51.4676,1008800.0
2010-08-18 14:00:00,63.26,63.34,63.04,63.12,2050900.0,51.4676,51.5327,51.2886,51.3537,2050900.0
2010-08-18 14:30:00,63.12,63.23,62.68,63.1,2720300.0,51.3537,51.4432,50.9958,51.3375,2720300.0
2010-08-18 15:00:00,63.1,63.16,62.77,62.83,3283800.0,51.3375,51.3863,51.069,51.1178,3283800.0
2010-08-18 15:30:00,62.83,62.93,62.68,62.82,5914800.0,51.1178,51.1992,50.9958,51.1097,5914800.0
2010-08-19 09:30:00,62.59,62.78,62.26,62.36,6458200.0,50.9225,51.0771,50.654,50.7354,6458200.0
2010-08-19 10:00:00,62.36,62.4,61.64,61.78,8709700.0,50.7354,50.7679,50.1496,50.2635,8709700.0
2010-08-19 10:30:00,61.78,61.92,61.54,61.6,5625400.0,50.2635,50.3774,50.0683,50.1171,5625400.0
2010-08-19 11:00:00,61.6,61.7,61.39,61.55,2724700.0,50.1171,50.1984,49.9462,50.0764,2724700.0
2010-08-19 11:30:00,61.56,61.56,60.94,61.13,6414500.0,50.0845,50.0845,49.5801,49.7347,6414500.0
2010-08-19 12:00:00,61.13,61.34,61.04,61.22,5031500.0,49.7347,49.9055,49.6615,49.8079,5031500.0
2010-08-19 12:30:00,61.23,61.35,61.06,61.21,2248600.0,49.816,49.9137,49.6777,49.7998,2248600.0
2010-08-19 13:00:00,61.22,61.36,61.14,61.19,2031000.0,49.8079,49.9218,49.7428,49.7835,2031000.0
2010-08-19 13:30:00,61.2,61.25,61.1,61.12,1927200.0,49.7916,49.8323,49.7103,49.7266,1927200.0
2010-08-19 14:00:00,61.12,61.34,60.97,61.24,4259600.0,49.7266,49.9055,49.6045,49.8242,4259600.0
2010-08-19 14:30:00,61.24,61.45,61.14,61.19,3236400.0,49.8242,49.995,49.7428,49.7835,3236400.0
2010-08-19 15:00:00,61.18,61.63,61.11,61.34,3655200.0,49.7754,50.1415,49.7184,49.9055,3655200.0
2010-08-19 15:30:00,61.33,61.49,61.11,61.13,7087500.0,49.8974,50.0276,49.7184,49.7347,7087500.0
2010-08-20 09:30:00,60.87,61.0,60.35,60.66,6706100.0,49.5232,49.6289,49.1001,49.3523,6706100.0
2010-08-20 10:00:00,60.66,60.77,60.42,60.51,4852200.0,49.3523,49.4418,49.157,49.2303,4852200.0
2010-08-20 10:30:00,60.51,60.74,60.46,60.53,2329200.0,49.2303,49.4174,49.1896,49.2465,2329200.0
2010-08-20 11:00:00,60.52,60.62,60.31,60.44,3570200.0,49.2384,49.3198,49.0675,49.1733,3570200.0
2010-08-20 11:30:00,60.44,60.44,60.14,60.18,3852800.0,49.1733,49.1733,48.9292,48.9618,3852800.0
2010-08-20 12:00:00,60.18,60.48,60.17,60.41,2440500.0,48.9618,49.2059,48.9536,49.1489,2440500.0
2010-08-20 12:30:00,60.41,60.49,60.32,60.46,1230800.0,49.1489,49.214,49.0757,49.1896,1230800.0
2010-08-20 13:00:00,60.47,60.64,60.46,60.59,1560400.0,49.1977,49.336,49.1896,49.2954,1560400.0
2010-08-20 13:30:00,60.59,60.63,60.47,60.59,1816200.0,49.2954,49.3279,49.1977,49.2954,1816200.0
2010-08-20 14:00:00,60.59,60.81,60.41,60.66,2244900.0,49.2954,49.4743,49.1489,49.3523,2244900.0
2010-08-20 14:30:00,60.66,61.08,60.66,60.94,4084500.0,49.3523,49.694,49.3523,49.5801,4084500.0
2010-08-20 15:00:00,60.94,61.08,60.84,61.02,3593300.0,49.5801,49.694,49.4987,49.6452,3593300.0
2010-08-20 15:30:00,61.03,61.19,61.01,61.14,6931000.0,49.6533,49.7835,49.6371,49.7428,6931000.0
2010-08-23 09:30:00,61.6,61.92,61.42,61.61,5688700.0,50.1171,50.3774,49.9706,50.1252,5688700.0
2010-08-23 10:00:00,61.61,61.63,61.14,61.23,2984900.0,50.1252,50.1415,49.7428,49.816,2984900.0
2010-08-23 10:30:00,61.23,61.39,60.75,60.89,4158800.0,49.816,49.9462,49.4255,49.5394,4158800.0
2010-08-23 11:00:00,60.89,60.89,60.48,60.53,3618300.0,49.5394,49.5394,49.2059,49.2465,3618300.0
2010-08-23 11:30:00,60.54,60.76,60.51,60.64,1924800.0,49.2547,49.4337,49.2303,49.336,1924800.0
2010-08-23 12:00:00,60.64,61.05,60.64,61.04,1700200.0,49.336,49.6696,49.336,49.6615,1700200.0
2010-08-23 12:30:00,61.03,61.12,60.85,60.9,1867400.0,49.6533,49.7266,49.5069,49.5476,1867400.0
2010-08-23 13:00:00,60.9,61.05,60.74,61.02,967500.0,49.5476,49.6696,49.4174,49.6452,967500.0
2010-08-23 13:30:00,61.03,61.06,60.74,60.88,1978800.0,49.6533,49.6777,49.4174,49.5313,1978800.0
2010-08-23 14:00:00,60.87,61.28,60.83,60.86,3532000.0,49.5232,49.8567,49.4906,49.515,3532000.0
2010-08-23 14:30:00,60.87,61.12,60.78,60.81,1794100.0,49.5232,49.7266,49.4499,49.4743,1794100.0
2010-08-23 15:00:00,60.81,60.94,60.65,60.68,2030400.0,49.4743,49.5801,49.3442,49.3686,2030400.0
2010-08-23 15:30:00,60.67,60.71,60.28,60.3,9141700.0,49.3604,49.393,49.0431,49.0594,9141700.0
2010-08-24 09:30:00,59.38,59.62,59.2,59.29,8409500.0,48.3109,48.5062,48.1645,48.2377,8409500.0
2010-08-24 10:00:00,59.3,59.61,58.8,59.41,11149300.0,48.2458,48.498,47.839,48.3353,11149300.0
2010-08-24 10:30:00,59.41,59.62,59.26,59.55,4550200.0,48.3353,48.5062,48.2133,48.4492,4550200.0
2010-08-24 11:00:00,59.56,59.96,59.53,59.96,6092000.0,48.4574,48.7828,48.4329,48.7828,6092000.0
2010-08-24 11:30:00,59.97,60.32,59.91,60.05,4962300.0,48.7909,49.0757,48.7421,48.856,4962300.0
2010-08-24 12:00:00,60.05,60.17,59.8,59.85,2023900.0,48.856,48.9536,48.6526,48.6933,2023900.0
2010-08-24 12:30:00,59.85,60.04,59.81,59.94,1792800.0,48.6933,48.8479,48.6608,48.7665,1792800.0
2010-08-24 13:00:00,59.94,60.17,59.83,60.17,2287100.0,48.7665,48.9536,48.677,48.9536,2287100.0
2010-08-24 13:30:00,60.17,60.19,59.66,59.68,2786700.0,48.9536,48.9699,48.5387,48.555,2786700.0
2010-08-24 14:00:00,59.69,59.9,59.65,59.68,3080300.0,48.5631,48.734,48.5306,48.555,3080300.0
2010-08-24 14:30:00,59.69,59.98,59.66,59.98,3223100.0,48.5631,48.7991,48.5387,48.7991,3223100.0
2010-08-24 15:00:00,59.98,60.19,59.86,60.05,3482800.0,48.7991,48.9699,48.7014,48.856,3482800.0
2010-08-24 15:30:00,60.04,60.14,59.62,59.65,7828600.0,48.8479,48.9292,48.5062,48.5306,7828600.0
2010-08-24 16:00:00,59.65,59.65,59.58,59.59,4280300.0,48.5306,48.5306,48.4736,48.4818,4280300.0
2010-08-25 09:30:00,59.14,59.52,58.93,59.14,7632400.0,48.1156,48.4248,47.9448,48.1156,7632400.0
2010-08-25 10:00:00,59.14,59.56,58.89,59.34,8775000.0,48.1156,48.4574,47.9123,48.2784,8775000.0
2010-08-25 10:30:00,59.34,59.54,59.04,59.49,3414100.0,48.2784,48.4411,48.0343,48.4004,3414100.0
2010-08-25 11:00:00,59.49,59.89,59.38,59.82,4729000.0,48.4004,48.7258,48.3109,48.6689,4729000.0
2010-08-25 11:30:00,59.82,59.85,59.59,59.72,2543500.0,48.6689,48.6933,48.4818,48.5875,2543500.0
2010-08-25 12:00:00,59.73,59.82,59.6,59.62,1625100.0,48.5957,48.6689,48.4899,48.5062,1625100.0
2010-08-25 12:30:00,59.61,59.69,59.41,59.47,2033400.0,48.498,48.5631,48.3353,48.3841,2033400.0
2010-08-25 13:00:00,59.47,59.59,59.4,59.44,3644200.0,48.3841,48.4818,48.3272,48.3597,3644200.0
2010-08-25 13:30:00,59.43,59.79,59.42,59.68,1754800.0,48.3516,48.6445,48.3435,48.555,1754800.0
2010-08-25 14:00:00,59.69,60.09,59.69,59.88,3509100.0,48.5631,48.8886,48.5631,48.7177,3509100.0
2010-08-25 14:30:00,59.89,60.3,59.87,60.3,4509900.0,48.7258,49.0594,48.7096,49.0594,4509900.0
2010-08-25 15:00:00,60.3,60.4,60.01,60.12,4160100.0,49.0594,49.1408,48.8235,48.913,4160100.0
2010-08-25 15:30:00,60.12,60.68,60.11,60.53,8736600.0,48.913,49.3686,48.9048,49.2465,8736600.0
2010-08-26 09:30:00,60.75,61.16,60.64,61.03,11278000.0,49.4255,49.7591,49.336,49.6533,11278000.0
2010-08-26 10:00:00,61.01,61.28,60.84,60.95,7522800.0,49.6371,49.8567,49.4987,49.5882,7522800.0
2010-08-26 10:30:00,60.95,61.15,60.8,60.89,2466800.0,49.5882,49.751,49.4662,49.5394,2466800.0
2010-08-26 11:00:00,60.91,60.93,60.53,60.82,4964000.0,49.5557,49.572,49.2465,49.4825,4964000.0
2010-08-26 11:30:00,60.82,60.9,60.43,60.75,5391400.0,49.4825,49.5476,49.1652,49.4255,5391400.0
2010-08-26 12:00:00,60.75,60.79,60.58,60.76,1686800.0,49.4255,49.4581,49.2872,49.4337,1686800.0
2010-08-26 12:30:00,60.76,60.81,60.51,60.67,2256200.0,49.4337,49.4743,49.2303,49.3604,2256200.0
2010-08-26 13:00:00,60.67,60.71,60.53,60.64,939200.0,49.3604,49.393,49.2465,49.336,939200.0
2010-08-26 13:30:00,60.64,60.73,60.39,60.42,3129300.0,49.336,49.4093,49.1326,49.157,3129300.0
2010-08-26 14:00:00,60.42,60.48,60.14,60.23,2924400.0,49.157,49.2059,48.9292,49.0025,2924400.0
2010-08-26 14:30:00,60.23,60.24,59.88,59.99,3613400.0,49.0025,49.0106,48.7177,48.8072,3613400.0
2010-08-26 15:00:00,60.0,60.25,59.86,60.1,3845600.0,48.8153,49.0187,48.7014,48.8967,3845600.0
2010-08-26 15:30:00,60.1,60.8,60.02,60.08,8321200.0,48.8967,49.4662,48.8316,48.8804,8321200.0
2010-08-27 09:30:00,60.77,60.82,59.85,59.89,5673000.0,49.4418,49.4825,48.6933,48.7258,5673000.0
2010-08-27 10:00:00,59.89,60.63,59.56,60.6,17143400.0,48.7258,49.3279,48.4574,49.3035,17143400.0
2010-08-27 10:30:00,60.58,60.8,60.22,60.41,5803500.0,49.2872,49.4662,48.9943,49.1489,5803500.0
2010-08-27 11:00:00,60.42,61.17,60.4,61.05,5194600.0,49.157,49.7672,49.1408,49.6696,5194600.0
2010-08-27 11:30:00,61.05,61.13,60.81,60.94,2198500.0,49.6696,49.7347,49.4743,49.5801,2198500.0
2010-08-27 12:00:00,60.94,61.15,60.87,61.07,1838300.0,49.5801,49.751,49.5232,49.6859,1838300.0
2010-08-27 12:30:00,61.08,61.15,60.76,60.79,1738200.0,49.694,49.751,49.4337,49.4581,1738200.0
2010-08-27 13:00:00,60.8,61.05,60.75,61.04,2271500.0,49.4662,49.6696,49.4255,49.6615,2271500.0
2010-08-27 13:30:00,61.04,61.27,61.01,61.26,2205200.0,49.6615,49.8486,49.6371,49.8405,2205200.0
2010-08-27 14:00:00,61.27,61.39,61.05,61.3,3502400.0,49.8486,49.9462,49.6696,49.873,3502400.0
2010-08-27 14:30:00,61.3,61.5,61.3,61.37,2458200.0,49.873,50.0357,49.873,49.93,2458200.0
2010-08-27 15:00:00,61.38,61.64,61.28,61.61,3299500.0,49.9381,50.1496,49.8567,50.1252,3299500.0
2010-08-27 15:30:00,61.61,61.8,61.48,61.7,7790000.0,50.1252,50.2798,50.0194,50.1984,7790000.0
2010-08-30 09:30:00,61.36,61.66,61.31,61.59,6332900.0,49.9218,50.1659,49.8811,50.1089,6332900.0
2010-08-30 10:00:00,61.58,61.64,61.1,61.22,5083200.0,50.1008,50.1496,49.7103,49.8079,5083200.0
2010-08-30 10:30:00,61.22,61.47,61.1,61.36,2263900.0,49.8079,50.0113,49.7103,49.9218,2263900.0
2010-08-30 11:00:00,61.36,61.4,61.2,61.28,1599500.0,49.9218,49.9544,49.7916,49.8567,1599500.0
2010-08-30 11:30:00,61.28,61.32,60.91,60.99,2496800.0,49.8567,49.8893,49.5557,49.6208,2496800.0
2010-08-30 12:00:00,60.99,61.05,60.93,60.96,1724600.0,49.6208,49.6696,49.572,49.5964,1724600.0
2010-08-30 12:30:00,60.96,61.32,60.93,61.11,1303700.0,49.5964,49.8893,49.572,49.7184,1303700.0
2010-08-30 13:00:00,61.11,61.23,60.75,60.83,1344400.0,49.7184,49.816,49.4255,49.4906,1344400.0
2010-08-30 13:30:00,60.81,60.96,60.79,60.85,1440200.0,49.4743,49.5964,49.4581,49.5069,1440200.0
2010-08-30 14:00:00,60.84,60.93,60.64,60.83,1721500.0,49.4987,49.572,49.336,49.4906,1721500.0
2010-08-30 14:30:00,60.83,60.95,60.69,60.74,1876300.0,49.4906,49.5882,49.3767,49.4174,1876300.0
2010-08-30 15:00:00,60.74,60.8,60.48,60.52,2563000.0,49.4174,49.4662,49.2059,49.2384,2563000.0
2010-08-30 15:30:00,60.53,60.61,60.27,60.28,6259600.0,49.2465,49.3116,49.035,49.0431,6259600.0
2010-08-31 09:30:00,60.15,60.38,59.68,60.05,7799700.0,48.9374,49.1245,48.555,48.856,7799700.0
2010-08-31 10:00:00,60.06,60.83,60.05,60.67,6225500.0,48.8642,49.4906,48.856,49.3604,6225500.0
2010-08-31 10:30:00,60.67,60.76,60.33,60.54,3133700.0,49.3604,49.4337,49.0838,49.2547,3133700.0
2010-08-31 11:00:00,60.52,60.65,60.26,60.48,2042500.0,49.2384,49.3442,49.0269,49.2059,2042500.0
2010-08-31 11:30:00,60.48,60.83,60.45,60.69,1612800.0,49.2059,49.4906,49.1814,49.3767,1612800.0
2010-08-31 12:00:00,60.7,60.79,60.6,60.69,946200.0,49.3848,49.4581,49.3035,49.3767,946200.0
2010-08-31 12:30:00,60.7,60.79,60.41,60.42,1627400.0,49.3848,49.4581,49.1489,49.157,1627400.0
2010-08-31 13:00:00,60.42,60.81,60.37,60.77,1585000.0,49.157,49.4743,49.1164,49.4418,1585000.0
2010-08-31 13:30:00,60.77,60.91,60.64,60.68,2743400.0,49.4418,49.5557,49.336,49.3686,2743400.0
2010-08-31 14:00:00,60.67,60.85,60.34,60.42,3761500.0,49.3604,49.5069,49.092,49.157,3761500.0
2010-08-31 14:30:00,60.42,60.44,59.88,59.98,6315000.0,49.157,49.1733,48.7177,48.7991,6315000.0
2010-08-31 15:00:00,59.97,60.21,59.91,60.08,3786000.0,48.7909,48.9862,48.7421,48.8804,3786000.0
2010-08-31 15:30:00,60.08,60.52,59.99,60.17,11139200.0,48.8804,49.2384,48.8072,48.9536,11139200.0
2010-08-31 16:00:00,60.25,60.53,60.17,60.51,2611700.0,49.0187,49.2465,48.9536,49.2303,2611700.0
2010-09-01 09:30:00,61.24,61.49,61.02,61.28,6206300.0,49.8242,50.0276,49.6452,49.8567,6206300.0
2010-09-01 10:00:00,61.29,62.12,61.22,62.03,11123300.0,49.8649,50.5401,49.8079,50.4669,11123300.0
2010-09-01 10:30:00,62.01,62.23,61.94,62.11,3954400.0,50.4506,50.6296,50.3937,50.532,3954400.0
2010-09-01 11:00:00,62.1,62.19,62.0,62.06,2786100.0,50.5239,50.5971,50.4425,50.4913,2786100.0
2010-09-01 11:30:00,62.06,62.19,62.04,62.09,2144200.0,50.4913,50.5971,50.4751,50.5157,2144200.0
2010-09-01 12:00:00,62.1,62.14,61.98,62.03,1478400.0,50.5239,50.5564,50.4262,50.4669,1478400.0
2010-09-01 12:30:00,62.03,62.05,61.97,62.01,1087000.0,50.4669,50.4832,50.4181,50.4506,1087000.0
2010-09-01 13:00:00,62.01,62.19,61.97,62.09,1560300.0,50.4506,50.5971,50.4181,50.5157,1560300.0
2010-09-01 13:30:00,62.1,62.3,62.09,62.27,1994600.0,50.5239,50.6866,50.5157,50.6622,1994600.0
2010-09-01 14:00:00,62.27,62.33,62.03,62.13,2848100.0,50.6622,50.711,50.4669,50.5483,2848100.0
2010-09-01 14:30:00,62.13,62.22,62.06,62.2,2113300.0,50.5483,50.6215,50.4913,50.6052,2113300.0
2010-09-01 15:00:00,62.2,62.31,62.12,62.27,3114500.0,50.6052,50.6947,50.5401,50.6622,3114500.0
2010-09-01 15:30:00,62.26,62.55,62.21,62.55,9754200.0,50.654,50.89,50.6134,50.89,9754200.0
2010-09-02 09:30:00,62.49,62.79,62.27,62.78,4000700.0,50.8412,51.0852,50.6622,51.0771,4000700.0
2010-09-02 10:00:00,62.77,62.97,62.62,62.95,5092100.0,51.069,51.2317,50.9469,51.2154,5092100.0
2010-09-02 10:30:00,62.94,63.04,62.79,62.96,2651100.0,51.2073,51.2886,51.0852,51.2236,2651100.0
2010-09-02 11:00:00,62.96,63.03,62.7,62.77,1816000.0,51.2236,51.2805,51.012,51.069,1816000.0
2010-09-02 11:30:00,62.77,62.95,62.72,62.74,1773600.0,51.069,51.2154,51.0283,51.0446,1773600.0
2010-09-02 12:00:00,62.75,62.91,62.71,62.85,1477900.0,51.0527,51.1829,51.0202,51.1341,1477900.0
2010-09-02 12:30:00,62.85,62.91,62.59,62.62,4831000.0,51.1341,51.1829,50.9225,50.9469,4831000.0
2010-09-02 13:00:00,62.62,62.72,62.57,62.65,1368500.0,50.9469,51.0283,50.9063,50.9713,1368500.0
2010-09-02 13:30:00,62.64,62.8,62.62,62.78,817100.0,50.9632,51.0934,50.9469,51.0771,817100.0
2010-09-02 14:00:00,62.79,63.07,62.77,62.91,2584400.0,51.0852,51.3131,51.069,51.1829,2584400.0
2010-09-02 14:30:00,62.91,63.01,62.9,63.0,742100.0,51.1829,51.2642,51.1747,51.2561,742100.0
2010-09-02 15:00:00,63.0,63.15,62.93,63.1,1857000.0,51.2561,51.3781,51.1992,51.3375,1857000.0
2010-09-02 15:30:00,63.1,63.38,63.06,63.22,5287500.0,51.3375,51.5653,51.3049,51.4351,5287500.0
2010-09-03 09:30:00,64.16,64.53,64.13,64.46,7491400.0,52.1999,52.5009,52.1755,52.4439,7491400.0
2010-09-03 10:00:00,64.46,64.46,63.83,63.87,6958100.0,52.4439,52.4439,51.9314,51.9639,6958100.0
2010-09-03 10:30:00,63.87,63.94,63.63,63.85,3602300.0,51.9639,52.0209,51.7687,51.9477,3602300.0
2010-09-03 11:00:00,63.84,63.94,63.61,63.81,3189100.0,51.9395,52.0209,51.7524,51.9151,3189100.0
2010-09-03 11:30:00,63.81,63.92,63.71,63.79,2057300.0,51.9151,52.0046,51.8337,51.8988,2057300.0
2010-09-03 12:00:00,63.79,63.91,63.76,63.85,1232700.0,51.8988,51.9965,51.8744,51.9477,1232700.0
2010-09-03 12:30:00,63.84,63.97,63.8,63.92,1549500.0,51.9395,52.0453,51.907,52.0046,1549500.0
2010-09-03 13:00:00,63.92,64.07,63.9,63.94,2153500.0,52.0046,52.1266,51.9883,52.0209,2153500.0
2010-09-03 13:30:00,63.94,64.13,63.91,64.08,1973200.0,52.0209,52.1755,51.9965,52.1348,1973200.0
2010-09-03 14:00:00,64.09,64.19,64.01,64.15,1424100.0,52.1429,52.2243,52.0778,52.1917,1424100.0
2010-09-03 14:30:00,64.14,64.3,64.09,64.1,2508300.0,52.1836,52.3138,52.1429,52.151,2508300.0
2010-09-03 15:00:00,64.09,64.27,64.03,64.26,2375100.0,52.1429,52.2894,52.0941,52.2812,2375100.0
2010-09-03 15:30:00,64.27,64.47,64.16,64.32,6407900.0,52.2894,52.4521,52.1999,52.33,6407900.0
2010-09-07 09:30:00,64.12,64.14,63.41,63.43,6449800.0,52.1673,52.1836,51.5897,51.6059,6449800.0
2010-09-07 10:00:00,63.43,63.65,63.37,63.6,2703400.0,51.6059,51.7849,51.5571,51.7443,2703400.0
2010-09-07 10:30:00,63.6,63.62,63.39,63.54,2260000.0,51.7443,51.7605,51.5734,51.6954,2260000.0
2010-09-07 11:00:00,63.54,63.67,63.42,63.67,1964900.0,51.6954,51.8012,51.5978,51.8012,1964900.0
2010-09-07 11:30:00,63.66,63.72,63.41,63.59,3771300.0,51.7931,51.8419,51.5897,51.7361,3771300.0
2010-09-07 12:00:00,63.59,63.71,63.4,63.43,2028900.0,51.7361,51.8337,51.5815,51.6059,2028900.0
2010-09-07 12:30:00,63.43,63.43,63.24,63.35,1802700.0,51.6059,51.6059,51.4514,51.5409,1802700.0
2010-09-07 13:00:00,63.34,63.35,63.19,63.24,1907200.0,51.5327,51.5409,51.4107,51.4514,1907200.0
2010-09-07 13:30:00,63.23,63.45,63.21,63.44,1139400.0,51.4432,51.6222,51.427,51.6141,1139400.0
2010-09-07 14:00:00,63.45,63.51,63.33,63.41,2284200.0,51.6222,51.671,51.5246,51.5897,2284200.0
2010-09-07 14:30:00,63.42,63.46,63.09,63.16,2179900.0,51.5978,51.6304,51.3293,51.3863,2179900.0
2010-09-07 15:00:00,63.16,63.2,63.02,63.12,2865000.0,51.3863,51.4188,51.2724,51.3537,2865000.0
2010-09-07 15:30:00,63.12,63.27,62.91,63.09,7947600.0,51.3537,51.4758,51.1829,51.3293,7947600.0
2010-09-07 16:00:00,63.1,64.41,63.09,63.11,3212500.0,51.3375,52.4033,51.3293,51.3456,3212500.0
2010-09-08 09:30:00,63.24,63.67,63.23,63.58,4243600.0,51.4514,51.8012,51.4432,51.728,4243600.0
2010-09-08 10:00:00,63.58,63.75,63.52,63.6,5151900.0,51.728,51.8663,51.6792,51.7443,5151900.0
2010-09-08 10:30:00,63.6,63.88,63.58,63.76,2346900.0,51.7443,51.9721,51.728,51.8744,2346900.0
2010-09-08 11:00:00,63.76,63.99,63.71,63.78,2723000.0,51.8744,52.0616,51.8337,51.8907,2723000.0
2010-09-08 11:30:00,63.78,63.83,63.66,63.67,2151300.0,51.8907,51.9314,51.7931,51.8012,2151300.0
2010-09-08 12:00:00,63.67,63.82,63.64,63.8,2625700.0,51.8012,51.9232,51.7768,51.907,2625700.0
2010-09-08 12:30:00,63.81,63.89,63.72,63.76,1945300.0,51.9151,51.9802,51.8419,51.8744,1945300.0
2010-09-08 13:00:00,63.76,63.77,63.62,63.7,1806800.0,51.8744,51.8826,51.7605,51.8256,1806800.0
2010-09-08 13:30:00,63.71,63.75,63.25,63.4,5734600.0,51.8337,51.8663,51.4595,51.5815,5734600.0
2010-09-08 14:00:00,63.4,63.52,63.23,63.49,2523100.0,51.5815,51.6792,51.4432,51.6548,2523100.0
2010-09-08 14:30:00,63.48,63.63,63.47,63.49,1348900.0,51.6466,51.7687,51.6385,51.6548,1348900.0
2010-09-08 15:00:00,63.49,63.68,63.39,63.42,3103100.0,51.6548,51.8093,51.5734,51.5978,3103100.0
2010-09-08 15:30:00,63.42,63.75,63.32,63.49,6746900.0,51.5978,51.8663,51.5164,51.6548,6746900.0
2010-09-09 09:30:00,64.45,64.48,64.05,64.18,4655100.0,52.4358,52.4602,52.1104,52.2161,4655100.0
2010-09-09 10:00:00,64.17,64.21,63.82,63.94,3085100.0,52.208,52.2405,51.9232,52.0209,3085100.0
2010-09-09 10:30:00,63.96,63.96,63.7,63.72,4173600.0,52.0371,52.0371,51.8256,51.8419,4173600.0
2010-09-09 11:00:00,63.72,63.98,63.71,63.96,1235800.0,51.8419,52.0534,51.8337,52.0371,1235800.0
2010-09-09 11:30:00,63.96,64.09,63.89,63.93,1974200.0,52.0371,52.1429,51.9802,52.0127,1974200.0
2010-09-09 12:00:00,63.93,64.04,63.91,64.0,611000.0,52.0127,52.1022,51.9965,52.0697,611000.0
2010-09-09 12:30:00,64.0,64.03,63.56,63.57,1964800.0,52.0697,52.0941,51.7117,51.7198,1964800.0
2010-09-09 13:00:00,63.57,63.65,63.28,63.29,3982000.0,51.7198,51.7849,51.4839,51.492,3982000.0
2010-09-09 13:30:00,63.29,63.44,63.09,63.12,4680500.0,51.492,51.6141,51.3293,51.3537,4680500.0
2010-09-09 14:00:00,63.11,63.26,63.04,63.1,2871700.0,51.3456,51.4676,51.2886,51.3375,2871700.0
2010-09-09 14:30:00,63.09,63.38,63.09,63.36,1726300.0,51.3293,51.5653,51.3293,51.549,1726300.0
2010-09-09 15:00:00,63.36,63.59,63.33,63.56,2841900.0,51.549,51.7361,51.5246,51.7117,2841900.0
2010-09-09 15:30:00,63.56,63.68,63.4,63.52,4750500.0,51.7117,51.8093,51.5815,51.6792,4750500.0
2010-09-10 09:30:00,63.76,64.1,63.53,63.9,6122000.0,51.8744,52.151,51.6873,51.9883,6122000.0
2010-09-10 10:00:00,63.91,64.08,63.75,63.93,2899800.0,51.9965,52.1348,51.8663,52.0127,2899800.0
2010-09-10 10:30:00,63.93,64.11,63.87,63.96,5298300.0,52.0127,52.1592,51.9639,52.0371,5298300.0
2010-09-10 11:00:00,63.96,63.99,63.73,63.89,2019900.0,52.0371,52.0616,51.85,51.9802,2019900.0
2010-09-10 11:30:00,63.89,63.92,63.49,63.57,1998000.0,51.9802,52.0046,51.6548,51.7198,1998000.0
2010-09-10 12:00:00,63.56,63.58,63.35,63.54,1937900.0,51.7117,51.728,51.5409,51.6954,1937900.0
2010-09-10 12:30:00,63.53,63.62,63.44,63.48,908200.0,51.6873,51.7605,51.6141,51.6466,908200.0
2010-09-10 13:00:00,63.48,63.55,63.38,63.47,1955900.0,51.6466,51.7036,51.5653,51.6385,1955900.0
2010-09-10 13:30:00,63.47,63.67,63.45,63.61,3444200.0,51.6385,51.8012,51.6222,51.7524,3444200.0
2010-09-10 14:00:00,63.62,63.82,63.58,63.79,3277200.0,51.7605,51.9232,51.728,51.8988,3277200.0
2010-09-10 14:30:00,63.79,63.96,63.77,63.85,2220400.0,51.8988,52.0371,51.8826,51.9477,2220400.0
2010-09-10 15:00:00,63.86,63.88,63.68,63.87,1389400.0,51.9558,51.9721,51.8093,51.9639,1389400.0
2010-09-10 15:30:00,63.87,63.9,63.63,63.73,4049700.0,51.9639,51.9883,51.7687,51.85,4049700.0
2010-09-13 09:30:00,64.44,64.71,64.32,64.52,6275800.0,52.4277,52.6473,52.33,52.4928,6275800.0
2010-09-13 10:00:00,64.52,65.02,64.52,64.96,5274100.0,52.4928,52.8996,52.4928,52.8507,5274100.0
2010-09-13 10:30:00,64.96,65.28,64.95,65.16,4391500.0,52.8507,53.1111,52.8426,53.0135,4391500.0
2010-09-13 11:00:00,65.13,65.25,65.11,65.24,2848800.0,52.989,53.0867,52.9728,53.0785,2848800.0
2010-09-13 11:30:00,65.24,65.25,65.01,65.12,2432100.0,53.0785,53.0867,52.8914,52.9809,2432100.0
2010-09-13 12:00:00,65.12,65.14,64.87,64.99,2310400.0,52.9809,52.9972,52.7775,52.8751,2310400.0
2010-09-13 12:30:00,64.99,65.07,64.94,65.03,1470400.0,52.8751,52.9402,52.8345,52.9077,1470400.0
2010-09-13 13:00:00,65.03,65.22,65.02,65.15,1010500.0,52.9077,53.0623,52.8996,53.0053,1010500.0
2010-09-13 13:30:00,65.15,65.16,65.04,65.04,1808100.0,53.0053,53.0135,52.9158,52.9158,1808100.0
2010-09-13 14:00:00,65.04,65.09,64.9,65.06,4077800.0,52.9158,52.9565,52.8019,52.9321,4077800.0
2010-09-13 14:30:00,65.06,65.19,64.99,65.16,2299600.0,52.9321,53.0379,52.8751,53.0135,2299600.0
2010-09-13 15:00:00,65.17,65.35,65.08,65.31,5266500.0,53.0216,53.168,52.9484,53.1355,5266500.0
2010-09-13 15:30:00,65.31,65.48,65.21,65.28,9718400.0,53.1355,53.2738,53.0541,53.1111,9718400.0
2010-09-14 09:30:00,65.12,65.25,64.76,64.93,5122800.0,52.9809,53.0867,52.688,52.8263,5122800.0
2010-09-14 10:00:00,64.94,65.08,64.83,65.04,4666400.0,52.8345,52.9484,52.745,52.9158,4666400.0
2010-09-14 10:30:00,65.04,65.33,64.97,65.22,5229400.0,52.9158,53.1518,52.8589,53.0623,5229400.0
2010-09-14 11:00:00,65.21,65.5,65.2,65.3,3027500.0,53.0541,53.2901,53.046,53.1274,3027500.0
2010-09-14 11:30:00,65.3,65.49,65.28,65.46,2364400.0,53.1274,53.2819,53.1111,53.2575,2364400.0
2010-09-14 12:00:00,65.46,65.62,65.42,65.56,2330400.0,53.2575,53.3877,53.225,53.3389,2330400.0
2010-09-14 12:30:00,65.56,65.57,65.22,65.25,3211800.0,53.3389,53.347,53.0623,53.0867,3211800.0
2010-09-14 13:00:00,65.25,65.33,65.08,65.18,2234600.0,53.0867,53.1518,52.9484,53.0297,2234600.0
2010-09-14 13:30:00,65.18,65.28,65.0,65.19,2779100.0,53.0297,53.1111,52.8833,53.0379,2779100.0
2010-09-14 14:00:00,65.19,65.3,65.12,65.19,1944200.0,53.0379,53.1274,52.9809,53.0379,1944200.0
2010-09-14 14:30:00,65.19,65.4,65.14,65.29,1404100.0,53.0379,53.2087,52.9972,53.1192,1404100.0
2010-09-14 15:00:00,65.3,65.36,65.2,65.28,1587000.0,53.1274,53.1762,53.046,53.1111,1587000.0
2010-09-14 15:30:00,65.28,65.42,64.99,65.0,7880400.0,53.1111,53.225,52.8751,52.8833,7880400.0
2010-09-14 16:00:00,65.0,65.13,64.99,65.07,3368500.0,52.8833,52.989,52.8751,52.9402,3368500.0
2010-09-15 09:30:00,64.83,64.83,64.33,64.62,6950400.0,52.745,52.745,52.3382,52.5741,6950400.0
2010-09-15 10:00:00,64.63,65.09,64.53,64.94,7091400.0,52.5823,52.9565,52.5009,52.8345,7091400.0
2010-09-15 10:30:00,64.95,65.13,64.86,65.13,2925800.0,52.8426,52.989,52.7694,52.989,2925800.0
2010-09-15 11:00:00,65.13,65.14,64.86,65.02,4637400.0,52.989,52.9972,52.7694,52.8996,4637400.0
2010-09-15 11:30:00,65.03,65.26,64.98,65.23,2325400.0,52.9077,53.0948,52.867,53.0704,2325400.0
2010-09-15 12:00:00,65.23,65.3,65.14,65.25,1406800.0,53.0704,53.1274,52.9972,53.0867,1406800.0
2010-09-15 12:30:00,65.25,65.29,65.16,65.2,1038200.0,53.0867,53.1192,53.0135,53.046,1038200.0
2010-09-15 13:00:00,65.2,65.42,65.19,65.28,2667500.0,53.046,53.225,53.0379,53.1111,2667500.0
2010-09-15 13:30:00,65.28,65.4,65.24,65.37,1853300.0,53.1111,53.2087,53.0785,53.1843,1853300.0
2010-09-15 14:00:00,65.37,65.4,65.14,65.21,2086000.0,53.1843,53.2087,52.9972,53.0541,2086000.0
2010-09-15 14:30:00,65.22,65.27,65.06,65.2,1688600.0,53.0623,53.1029,52.9321,53.046,1688600.0
2010-09-15 15:00:00,65.2,65.57,65.15,65.5,3710100.0,53.046,53.347,53.0053,53.2901,3710100.0
2010-09-15 15:30:00,65.51,65.55,65.28,65.36,7246000.0,53.2982,53.3308,53.1111,53.1762,7246000.0
2010-09-16 09:30:00,65.21,65.41,65.02,65.21,4097000.0,53.0541,53.2169,52.8996,53.0541,4097000.0
2010-09-16 10:00:00,65.2,65.41,64.97,65.08,5758400.0,53.046,53.2169,52.8589,52.9484,5758400.0
2010-09-16 10:30:00,65.07,65.19,64.94,65.1,2207000.0,52.9402,53.0379,52.8345,52.9646,2207000.0
2010-09-16 11:00:00,65.09,65.12,64.81,64.84,3023000.0,52.9565,52.9809,52.7287,52.7531,3023000.0
2010-09-16 11:30:00,64.85,64.87,64.7,64.72,2244700.0,52.7612,52.7775,52.6392,52.6555,2244700.0
2010-09-16 12:00:00,64.72,64.75,64.55,64.58,3049400.0,52.6555,52.6799,52.5172,52.5416,3049400.0
2010-09-16 12:30:00,64.58,64.89,64.58,64.8,2081900.0,52.5416,52.7938,52.5416,52.7206,2081900.0
2010-09-16 13:00:00,64.8,64.81,64.39,64.5,5852400.0,52.7206,52.7287,52.387,52.4765,5852400.0
2010-09-16 13:30:00,64.5,64.57,64.41,64.5,2651700.0,52.4765,52.5334,52.4033,52.4765,2651700.0
2010-09-16 14:00:00,64.5,64.73,64.49,64.73,2014900.0,52.4765,52.6636,52.4683,52.6636,2014900.0
2010-09-16 14:30:00,64.72,64.85,64.6,64.74,2898700.0,52.6555,52.7612,52.5578,52.6717,2898700.0
2010-09-16 15:00:00,64.74,64.98,64.71,64.87,2812800.0,52.6717,52.867,52.6473,52.7775,2812800.0
2010-09-16 15:30:00,64.88,65.08,64.75,64.95,6756700.0,52.7856,52.9484,52.6799,52.8426,6756700.0
2010-09-17 09:30:00,65.4,65.46,64.41,64.53,10243400.0,53.2087,53.2575,52.4033,52.5009,10243400.0
2010-09-17 10:00:00,64.53,64.9,64.28,64.83,6529600.0,52.5009,52.8019,52.2975,52.745,6529600.0
2010-09-17 10:30:00,64.83,65.15,64.69,65.12,3609800.0,52.745,53.0053,52.6311,52.9809,3609800.0
2010-09-17 11:00:00,65.13,65.42,65.1,65.22,5870600.0,52.989,53.225,52.9646,53.0623,5870600.0
2010-09-17 11:30:00,65.22,65.28,65.1,65.19,2755000.0,53.0623,53.1111,52.9646,53.0379,2755000.0
2010-09-17 12:00:00,65.2,65.36,65.2,65.35,1428400.0,53.046,53.1762,53.046,53.168,1428400.0
2010-09-17 12:30:00,65.36,65.42,65.12,65.18,1994600.0,53.1762,53.225,52.9809,53.0297,1994600.0
2010-09-17 13:00:00,65.17,65.28,65.1,65.24,1383600.0,53.0216,53.1111,52.9646,53.0785,1383600.0
2010-09-17 13:30:00,65.24,65.34,65.18,65.31,1069900.0,53.0785,53.1599,53.0297,53.1355,1069900.0
2010-09-17 14:00:00,65.31,65.4,65.26,65.36,1283900.0,53.1355,53.2087,53.0948,53.1762,1283900.0
2010-09-17 14:30:00,65.37,65.52,65.35,65.39,1759500.0,53.1843,53.3063,53.168,53.2006,1759500.0
2010-09-17 15:00:00,65.39,65.39,65.16,65.17,2271600.0,53.2006,53.2006,53.0135,53.0216,2271600.0
2010-09-17 15:30:00,65.17,65.38,65.15,65.19,7129800.0,53.0216,53.1924,53.0053,53.0379,7129800.0
2010-09-20 09:30:00,65.42,65.48,64.97,65.41,6901800.0,53.225,53.2738,52.8589,53.2169,6901800.0
2010-09-20 10:00:00,65.42,66.38,65.27,66.23,9086100.0,53.225,54.006,53.1029,53.884,9086100.0
2010-09-20 10:30:00,66.23,66.65,66.2,66.61,5119100.0,53.884,54.2257,53.8596,54.1932,5119100.0
2010-09-20 11:00:00,66.61,66.67,66.31,66.34,3926300.0,54.1932,54.242,53.9491,53.9735,3926300.0
2010-09-20 11:30:00,66.35,66.46,66.23,66.32,2064000.0,53.9816,54.0711,53.884,53.9572,2064000.0
2010-09-20 12:00:00,66.32,66.33,66.15,66.17,1701000.0,53.9572,53.9654,53.8189,53.8352,1701000.0
2010-09-20 12:30:00,66.17,66.44,66.1,66.41,2443900.0,53.8352,54.0548,53.7782,54.0304,2443900.0
2010-09-20 13:00:00,66.41,66.43,66.22,66.31,950200.0,54.0304,54.0467,53.8759,53.9491,950200.0
2010-09-20 13:30:00,66.31,66.43,66.24,66.39,834500.0,53.9491,54.0467,53.8921,54.0142,834500.0
2010-09-20 14:00:00,66.39,66.59,66.32,66.53,2644200.0,54.0142,54.1769,53.9572,54.1281,2644200.0
2010-09-20 14:30:00,66.54,66.8,66.49,66.67,4239500.0,54.1362,54.3477,54.0955,54.242,4239500.0
2010-09-20 15:00:00,66.67,66.96,66.62,66.86,7261600.0,54.242,54.4779,54.2013,54.3966,7261600.0
2010-09-20 15:30:00,66.86,67.2,66.83,67.03,11858100.0,54.3966,54.6732,54.3721,54.5349,11858100.0
2010-09-21 09:30:00,67.04,67.06,66.69,66.78,5279900.0,54.543,54.5593,54.2582,54.3315,5279900.0
2010-09-21 10:00:00,66.77,67.11,66.67,66.95,4524900.0,54.3233,54.6,54.242,54.4698,4524900.0
2010-09-21 10:30:00,66.95,67.09,66.84,66.88,2071200.0,54.4698,54.5837,54.3803,54.4128,2071200.0
2010-09-21 11:00:00,66.87,67.06,66.71,66.72,2936900.0,54.4047,54.5593,54.2745,54.2827,2936900.0
2010-09-21 11:30:00,66.72,66.83,66.69,66.8,1912600.0,54.2827,54.3721,54.2582,54.3477,1912600.0
2010-09-21 12:00:00,66.8,66.93,66.74,66.74,2652800.0,54.3477,54.4535,54.2989,54.2989,2652800.0
2010-09-21 12:30:00,66.74,66.85,66.71,66.84,1014700.0,54.2989,54.3884,54.2745,54.3803,1014700.0
2010-09-21 13:00:00,66.84,66.85,66.67,66.71,1909200.0,54.3803,54.3884,54.242,54.2745,1909200.0
2010-09-21 13:30:00,66.71,66.81,66.57,66.78,2810100.0,54.2745,54.3559,54.1606,54.3315,2810100.0
2010-09-21 14:00:00,66.78,67.2,66.56,67.02,8294400.0,54.3315,54.6732,54.1525,54.5267,8294400.0
2010-09-21 14:30:00,67.01,67.43,66.91,67.15,8544900.0,54.5186,54.8603,54.4372,54.6325,8544900.0
2010-09-21 15:00:00,67.14,67.19,66.86,66.94,4077000.0,54.6244,54.665,54.3966,54.4616,4077000.0
2010-09-21 15:30:00,66.94,66.95,66.53,66.65,9272800.0,54.4616,54.4698,54.1281,54.2257,9272800.0
2010-09-21 16:00:00,66.66,67.0,66.61,67.0,1157900.0,54.2338,54.5105,54.1932,54.5105,1157900.0
2010-09-22 09:30:00,66.44,66.9,66.36,66.75,7010800.0,54.0548,54.4291,53.9898,54.3071,7010800.0
2010-09-22 10:00:00,66.76,66.76,66.2,66.21,6357600.0,54.3152,54.3152,53.8596,53.8677,6357600.0
2010-09-22 10:30:00,66.2,66.25,65.99,66.19,6171800.0,53.8596,53.9003,53.6887,53.8515,6171800.0
2010-09-22 11:00:00,66.19,66.27,65.61,65.73,4912000.0,53.8515,53.9165,53.3796,53.4772,4912000.0
2010-09-22 11:30:00,65.74,65.96,65.69,65.92,1979800.0,53.4853,53.6643,53.4447,53.6318,1979800.0
2010-09-22 12:00:00,65.92,65.99,65.72,65.75,2054500.0,53.6318,53.6887,53.4691,53.4935,2054500.0
2010-09-22 12:30:00,65.75,65.78,65.49,65.56,2711500.0,53.4935,53.5179,53.2819,53.3389,2711500.0
2010-09-22 13:00:00,65.56,65.66,65.33,65.52,2953600.0,53.3389,53.4202,53.1518,53.3063,2953600.0
2010-09-22 13:30:00,65.53,65.81,65.51,65.72,1982900.0,53.3145,53.5423,53.2982,53.4691,1982900.0
2010-09-22 14:00:00,65.72,65.73,65.56,65.65,1326400.0,53.4691,53.4772,53.3389,53.4121,1326400.0
2010-09-22 14:30:00,65.66,65.9,65.65,65.78,2221200.0,53.4202,53.6155,53.4121,53.5179,2221200.0
2010-09-22 15:00:00,65.78,65.85,65.57,65.63,2524900.0,53.5179,53.5748,53.347,53.3958,2524900.0
2010-09-22 15:30:00,65.62,65.84,65.59,65.81,7048800.0,53.3877,53.5667,53.3633,53.5423,7048800.0
2010-09-23 09:30:00,65.15,65.32,64.88,65.04,7721500.0,53.1404,53.2791,52.9202,53.0507,7721500.0
2010-09-23 10:00:00,65.04,65.64,65.04,65.64,5274400.0,53.0507,53.5401,53.0507,53.5401,5274400.0
2010-09-23 10:30:00,65.63,65.95,65.54,65.59,5912100.0,53.5319,53.7929,53.4585,53.4993,5912100.0
2010-09-23 11:00:00,65.59,65.92,65.51,65.92,1838700.0,53.4993,53.7685,53.434,53.7685,1838700.0
2010-09-23 11:30:00,65.92,66.16,65.92,65.97,4275900.0,53.7685,53.9642,53.7685,53.8092,4275900.0
2010-09-23 12:00:00,65.96,66.04,65.82,65.84,1087000.0,53.8011,53.8663,53.6869,53.7032,1087000.0
2010-09-23 12:30:00,65.84,65.88,65.69,65.79,1367900.0,53.7032,53.7358,53.5809,53.6624,1367900.0
2010-09-23 13:00:00,65.79,65.87,65.7,65.72,672200.0,53.6624,53.7277,53.589,53.6053,672200.0
2010-09-23 13:30:00,65.72,65.75,65.44,65.53,2269400.0,53.6053,53.6298,53.3769,53.4503,2269400.0
2010-09-23 14:00:00,65.53,65.67,65.49,65.56,2735100.0,53.4503,53.5645,53.4177,53.4748,2735100.0
2010-09-23 14:30:00,65.57,65.63,65.0,65.08,6269600.0,53.483,53.5319,53.018,53.0833,6269600.0
2010-09-23 15:00:00,65.08,65.13,64.88,64.89,3696700.0,53.0833,53.1241,52.9202,52.9283,3696700.0
2010-09-23 15:30:00,64.88,64.91,64.66,64.87,7207000.0,52.9202,52.9446,52.7407,52.912,7207000.0
2010-09-24 09:30:00,65.78,66.11,65.69,65.9,6855900.0,53.6543,53.9234,53.5809,53.7521,6855900.0
2010-09-24 10:00:00,65.89,66.1,65.74,66.03,5546700.0,53.744,53.9153,53.6216,53.8582,5546700.0
2010-09-24 10:30:00,66.04,66.35,65.97,66.23,4860900.0,53.8663,54.1192,53.8092,54.0213,4860900.0
2010-09-24 11:00:00,66.23,66.42,66.14,66.35,5560800.0,54.0213,54.1763,53.9479,54.1192,5560800.0
2010-09-24 11:30:00,66.35,66.4,66.23,66.35,1469000.0,54.1192,54.16,54.0213,54.1192,1469000.0
2010-09-24 12:00:00,66.35,66.36,66.26,66.35,829200.0,54.1192,54.1273,54.0458,54.1192,829200.0
2010-09-24 12:30:00,66.35,66.55,66.3,66.49,3108100.0,54.1192,54.2823,54.0784,54.2334,3108100.0
2010-09-24 13:00:00,66.49,66.66,66.43,66.65,2555100.0,54.2334,54.372,54.1844,54.3639,2555100.0
2010-09-24 13:30:00,66.64,66.75,66.56,66.6,4726100.0,54.3557,54.4455,54.2905,54.3231,4726100.0
2010-09-24 14:00:00,66.6,66.68,66.51,66.68,2482600.0,54.3231,54.3884,54.2497,54.3884,2482600.0
2010-09-24 14:30:00,66.67,66.92,66.65,66.91,2899900.0,54.3802,54.5841,54.3639,54.576,2899900.0
2010-09-24 15:00:00,66.9,67.0,66.82,66.89,2900300.0,54.5678,54.6494,54.5025,54.5596,2900300.0
2010-09-24 15:30:00,66.88,67.06,66.87,66.96,13141200.0,54.5515,54.6983,54.5433,54.6167,13141200.0
2010-09-27 09:30:00,67.01,67.03,66.65,66.8,4462300.0,54.6575,54.6738,54.3639,54.4862,4462300.0
2010-09-27 10:00:00,66.8,67.05,66.75,67.05,2557600.0,54.4862,54.6902,54.4455,54.6902,2557600.0
2010-09-27 10:30:00,67.04,67.04,66.75,66.96,3852200.0,54.682,54.682,54.4455,54.6167,3852200.0
2010-09-27 11:00:00,66.96,66.96,66.61,66.72,2766800.0,54.6167,54.6167,54.3313,54.421,2766800.0
2010-09-27 11:30:00,66.72,66.81,66.56,66.72,2773900.0,54.421,54.4944,54.2905,54.421,2773900.0
2010-09-27 12:00:00,66.72,66.83,66.51,66.63,2691700.0,54.421,54.5107,54.2497,54.3476,2691700.0
2010-09-27 12:30:00,66.63,66.7,66.54,66.62,567300.0,54.3476,54.4047,54.2742,54.3394,567300.0
2010-09-27 13:00:00,66.63,66.76,66.54,66.74,1383800.0,54.3476,54.4536,54.2742,54.4373,1383800.0
2010-09-27 13:30:00,66.74,67.09,66.71,67.04,2920600.0,54.4373,54.7228,54.4128,54.682,2920600.0
2010-09-27 14:00:00,67.03,67.13,66.96,67.11,3079000.0,54.6738,54.7554,54.6167,54.7391,3079000.0
2010-09-27 14:30:00,67.1,67.16,66.98,66.99,1881400.0,54.7309,54.7799,54.6331,54.6412,1881400.0
2010-09-27 15:00:00,66.98,67.07,66.93,67.0,1880200.0,54.6331,54.7065,54.5923,54.6494,1880200.0
2010-09-27 15:30:00,67.01,67.02,66.68,66.82,6230600.0,54.6575,54.6657,54.3884,54.5025,6230600.0
2010-09-28 09:30:00,66.96,66.99,65.87,66.22,8544600.0,54.6167,54.6412,53.7277,54.0132,8544600.0
2010-09-28 10:00:00,66.21,66.61,65.75,66.43,7686700.0,54.005,54.3313,53.6298,54.1844,7686700.0
2010-09-28 10:30:00,66.43,66.71,66.42,66.69,3017600.0,54.1844,54.4128,54.1763,54.3965,3017600.0
2010-09-28 11:00:00,66.68,66.95,66.54,66.91,4015400.0,54.3884,54.6086,54.2742,54.576,4015400.0
2010-09-28 11:30:00,66.92,67.06,66.71,66.79,3198800.0,54.5841,54.6983,54.4128,54.4781,3198800.0
2010-09-28 12:00:00,66.8,67.01,66.65,66.91,1800700.0,54.4862,54.6575,54.3639,54.576,1800700.0
2010-09-28 12:30:00,66.91,67.02,66.79,66.97,1473500.0,54.576,54.6657,54.4781,54.6249,1473500.0
2010-09-28 13:00:00,66.97,67.04,66.75,66.93,1840100.0,54.6249,54.682,54.4455,54.5923,1840100.0
2010-09-28 13:30:00,66.94,67.21,66.89,67.19,2924000.0,54.6004,54.8207,54.5596,54.8043,2924000.0
2010-09-28 14:00:00,67.2,67.25,66.96,66.97,1863000.0,54.8125,54.8533,54.6167,54.6249,1863000.0
2010-09-28 14:30:00,66.96,67.02,66.57,66.77,3789400.0,54.6167,54.6657,54.2986,54.4618,3789400.0
2010-09-28 15:00:00,66.77,67.13,66.68,67.04,3824500.0,54.4618,54.7554,54.3884,54.682,3824500.0
2010-09-28 15:30:00,67.04,67.63,67.04,67.49,11063700.0,54.682,55.1632,54.682,55.049,11063700.0
2010-09-28 16:00:00,67.46,67.52,67.32,67.38,1334900.0,55.0246,55.0735,54.9104,54.9593,1334900.0
2010-09-29 09:30:00,67.39,67.68,67.12,67.33,6900400.0,54.9675,55.204,54.7472,54.9185,6900400.0
2010-09-29 10:00:00,67.33,67.6,67.14,67.31,3883400.0,54.9185,55.1388,54.7636,54.9022,3883400.0
2010-09-29 10:30:00,67.31,67.49,67.16,67.33,2173900.0,54.9022,55.049,54.7799,54.9185,2173900.0
2010-09-29 11:00:00,67.33,67.54,67.29,67.51,1316200.0,54.9185,55.0898,54.8859,55.0654,1316200.0
2010-09-29 11:30:00,67.5,67.83,67.5,67.75,3460700.0,55.0572,55.3264,55.0572,55.2611,3460700.0
2010-09-29 12:00:00,67.75,67.95,67.67,67.88,2783000.0,55.2611,55.4242,55.1959,55.3672,2783000.0
2010-09-29 12:30:00,67.89,67.92,67.7,67.82,1750400.0,55.3753,55.3998,55.2203,55.3182,1750400.0
2010-09-29 13:00:00,67.79,67.83,67.66,67.71,927900.0,55.2937,55.3264,55.1877,55.2285,927900.0
2010-09-29 13:30:00,67.7,67.78,67.54,67.73,2769100.0,55.2203,55.2856,55.0898,55.2448,2769100.0
2010-09-29 14:00:00,67.73,67.87,67.7,67.71,2092400.0,55.2448,55.359,55.2203,55.2285,2092400.0
2010-09-29 14:30:00,67.71,67.91,67.67,67.86,2694800.0,55.2285,55.3916,55.1959,55.3508,2694800.0
2010-09-29 15:00:00,67.86,67.9,67.47,67.66,4326100.0,55.3508,55.3835,55.0327,55.1877,4326100.0
2010-09-29 15:30:00,67.66,67.79,67.43,67.68,11067600.0,55.1877,55.2937,55.0001,55.204,11067600.0
2010-09-30 09:30:00,68.17,68.55,68.0,68.34,11770700.0,55.6037,55.9136,55.465,55.7424,11770700.0
2010-09-30 10:00:00,68.34,68.36,67.8,67.99,8152100.0,55.7424,55.7587,55.3019,55.4569,8152100.0
2010-09-30 10:30:00,68.0,68.25,67.67,67.71,5032000.0,55.465,55.6689,55.1959,55.2285,5032000.0
2010-09-30 11:00:00,67.71,67.72,67.07,67.2,7868300.0,55.2285,55.2366,54.7065,54.8125,7868300.0
2010-09-30 11:30:00,67.2,67.43,66.95,67.32,7160600.0,54.8125,55.0001,54.6086,54.9104,7160600.0
2010-09-30 12:00:00,67.32,67.35,66.95,67.07,3017600.0,54.9104,54.9349,54.6086,54.7065,3017600.0
2010-09-30 12:30:00,67.07,67.6,67.06,67.59,3645000.0,54.7065,55.1388,54.6983,55.1306,3645000.0
2010-09-30 13:00:00,67.59,67.73,67.45,67.72,3089600.0,55.1306,55.2448,55.0164,55.2366,3089600.0
2010-09-30 13:30:00,67.72,67.75,67.51,67.63,1738200.0,55.2366,55.2611,55.0654,55.1632,1738200.0
2010-09-30 14:00:00,67.62,67.68,67.38,67.57,1104300.0,55.1551,55.204,54.9593,55.1143,1104300.0
2010-09-30 14:30:00,67.56,67.86,67.54,67.71,1895700.0,55.1061,55.3508,55.0898,55.2285,1895700.0
2010-09-30 15:00:00,67.7,67.83,67.51,67.75,3012900.0,55.2203,55.3264,55.0654,55.2611,3012900.0
2010-09-30 15:30:00,67.76,67.8,67.43,67.47,10756500.0,55.2693,55.3019,55.0001,55.0327,10756500.0
2010-10-01 09:30:00,68.13,68.26,67.76,68.02,7105300.0,55.5711,55.6771,55.2693,55.4813,7105300.0
2010-10-01 10:00:00,68.03,68.16,67.41,67.56,7881800.0,55.4895,55.5955,54.9838,55.1061,7881800.0
2010-10-01 10:30:00,67.56,67.62,67.27,67.42,5136400.0,55.1061,55.1551,54.8696,54.9919,5136400.0
2010-10-01 11:00:00,67.41,67.54,67.29,67.32,5178400.0,54.9838,55.0898,54.8859,54.9104,5178400.0
2010-10-01 11:30:00,67.32,67.82,67.25,67.71,3575200.0,54.9104,55.3182,54.8533,55.2285,3575200.0
2010-10-01 12:00:00,67.72,67.75,67.46,67.5,1543100.0,55.2366,55.2611,55.0246,55.0572,1543100.0
2010-10-01 12:30:00,67.5,67.57,67.41,67.56,1622700.0,55.0572,55.1143,54.9838,55.1061,1622700.0
2010-10-01 13:00:00,67.57,67.83,67.53,67.79,2407700.0,55.1143,55.3264,55.0817,55.2937,2407700.0
2010-10-01 13:30:00,67.78,67.78,67.47,67.63,1958800.0,55.2856,55.2856,55.0327,55.1632,1958800.0
2010-10-01 14:00:00,67.63,67.9,67.63,67.81,2164100.0,55.1632,55.3835,55.1632,55.3101,2164100.0
2010-10-01 14:30:00,67.82,67.96,67.78,67.93,1792600.0,55.3182,55.4324,55.2856,55.4079,1792600.0
2010-10-01 15:00:00,67.93,68.08,67.88,67.91,4655600.0,55.4079,55.5303,55.3672,55.3916,4655600.0
2010-10-01 15:30:00,67.91,67.97,67.76,67.87,6701900.0,55.3916,55.4406,55.2693,55.359,6701900.0
2010-10-04 09:30:00,67.7,68.1,67.6,67.62,7326400.0,55.2203,55.5466,55.1388,55.1551,7326400.0
2010-10-04 10:00:00,67.6,67.87,67.41,67.67,5377300.0,55.1388,55.359,54.9838,55.1959,5377300.0
2010-10-04 10:30:00,67.67,67.7,67.28,67.44,4000900.0,55.1959,55.2203,54.8778,55.0083,4000900.0
2010-10-04 11:00:00,67.44,67.44,66.67,66.74,6014500.0,55.0083,55.0083,54.3802,54.4373,6014500.0
2010-10-04 11:30:00,66.74,66.94,66.59,66.61,2612700.0,54.4373,54.6004,54.3149,54.3313,2612700.0
2010-10-04 12:00:00,66.6,66.79,66.48,66.73,2167000.0,54.3231,54.4781,54.2252,54.4291,2167000.0
2010-10-04 12:30:00,66.73,66.79,66.58,66.78,2353200.0,54.4291,54.4781,54.3068,54.4699,2353200.0
2010-10-04 13:00:00,66.78,67.01,66.77,66.95,1830900.0,54.4699,54.6575,54.4618,54.6086,1830900.0
2010-10-04 13:30:00,66.94,66.98,66.8,66.96,1103200.0,54.6004,54.6331,54.4862,54.6167,1103200.0
2010-10-04 14:00:00,66.95,67.0,66.68,66.78,1961300.0,54.6086,54.6494,54.3884,54.4699,1961300.0
2010-10-04 14:30:00,66.76,67.0,66.73,66.91,2028000.0,54.4536,54.6494,54.4291,54.576,2028000.0
2010-10-04 15:00:00,66.91,67.18,66.86,66.95,3451100.0,54.576,54.7962,54.5352,54.6086,3451100.0
2010-10-04 15:30:00,66.95,66.99,66.81,66.93,5577600.0,54.6086,54.6412,54.4944,54.5923,5577600.0
2010-10-05 09:30:00,67.68,67.83,67.25,67.65,7544600.0,55.204,55.3264,54.8533,55.1795,7544600.0
2010-10-05 10:00:00,67.64,67.97,67.44,67.95,9259300.0,55.1714,55.4406,55.0083,55.4242,9259300.0
2010-10-05 10:30:00,67.95,68.32,67.95,68.19,6323400.0,55.4242,55.726,55.4242,55.62,6323400.0
2010-10-05 11:00:00,68.18,68.34,68.15,68.23,3710400.0,55.6119,55.7424,55.5874,55.6526,3710400.0
2010-10-05 11:30:00,68.22,68.61,68.21,68.47,5740000.0,55.6445,55.9626,55.6363,55.8484,5740000.0
2010-10-05 12:00:00,68.48,68.55,68.42,68.54,1446700.0,55.8565,55.9136,55.8076,55.9055,1446700.0
2010-10-05 12:30:00,68.55,68.67,68.51,68.66,2873400.0,55.9136,56.0115,55.881,56.0034,2873400.0
2010-10-05 13:00:00,68.66,68.94,68.59,68.85,5413500.0,56.0034,56.2318,55.9463,56.1583,5413500.0
2010-10-05 13:30:00,68.85,68.88,68.71,68.77,1876300.0,56.1583,56.1828,56.0442,56.0931,1876300.0
2010-10-05 14:00:00,68.76,68.87,68.75,68.78,1834100.0,56.0849,56.1747,56.0768,56.1012,1834100.0
2010-10-05 14:30:00,68.79,68.91,68.69,68.86,2402900.0,56.1094,56.2073,56.0278,56.1665,2402900.0
2010-10-05 15:00:00,68.87,69.01,68.79,68.98,3215500.0,56.1747,56.2889,56.1094,56.2644,3215500.0
2010-10-05 15:30:00,68.98,68.99,68.81,68.83,8436600.0,56.2644,56.2725,56.1257,56.142,8436600.0
2010-10-05 16:00:00,68.83,68.91,68.45,68.81,1682000.0,56.142,56.2073,55.8321,56.1257,1682000.0
2010-10-06 09:30:00,68.8,69.06,68.71,68.8,5262800.0,56.1176,56.3296,56.0442,56.1176,5262800.0
2010-10-06 10:00:00,68.79,69.0,68.7,68.83,4424200.0,56.1094,56.2807,56.036,56.142,4424200.0
2010-10-06 10:30:00,68.83,68.85,68.64,68.75,3620500.0,56.142,56.1583,55.9871,56.0768,3620500.0
2010-10-06 11:00:00,68.75,68.84,68.63,68.83,2047000.0,56.0768,56.1502,55.9789,56.142,2047000.0
2010-10-06 11:30:00,68.83,69.0,68.78,68.82,2042000.0,56.142,56.2807,56.1012,56.1339,2042000.0
2010-10-06 12:00:00,68.81,68.89,68.66,68.71,1341900.0,56.1257,56.191,56.0034,56.0442,1341900.0
2010-10-06 12:30:00,68.72,68.79,68.54,68.63,1422600.0,56.0523,56.1094,55.9055,55.9789,1422600.0
2010-10-06 13:00:00,68.62,68.62,68.26,68.4,3304200.0,55.9707,55.9707,55.6771,55.7913,3304200.0
2010-10-06 13:30:00,68.39,68.49,68.26,68.46,1782300.0,55.7831,55.8647,55.6771,55.8402,1782300.0
2010-10-06 14:00:00,68.46,68.53,68.3,68.42,1909700.0,55.8402,55.8973,55.7097,55.8076,1909700.0
2010-10-06 14:30:00,68.43,68.51,68.38,68.44,1822100.0,55.8158,55.881,55.775,55.8239,1822100.0
2010-10-06 15:00:00,68.44,68.49,68.27,68.36,1484900.0,55.8239,55.8647,55.6853,55.7587,1484900.0
2010-10-06 15:30:00,68.35,68.63,68.22,68.6,7110500.0,55.7505,55.9789,55.6445,55.9544,7110500.0
2010-10-07 09:30:00,69.02,69.08,68.38,68.39,6160100.0,56.297,56.3459,55.775,55.7831,6160100.0
2010-10-07 10:00:00,68.38,68.82,68.31,68.82,3363000.0,55.775,56.1339,55.7179,56.1339,3363000.0
2010-10-07 10:30:00,68.82,68.9,68.63,68.66,2237100.0,56.1339,56.1991,55.9789,56.0034,2237100.0
2010-10-07 11:00:00,68.65,68.67,68.44,68.57,1589600.0,55.9952,56.0115,55.8239,55.93,1589600.0
2010-10-07 11:30:00,68.56,68.75,68.49,68.66,1386600.0,55.9218,56.0768,55.8647,56.0034,1386600.0
2010-10-07 12:00:00,68.65,68.67,68.26,68.28,2050500.0,55.9952,56.0115,55.6771,55.6934,2050500.0
2010-10-07 12:30:00,68.27,68.27,67.92,68.12,2237800.0,55.6853,55.6853,55.3998,55.5629,2237800.0
2010-10-07 13:00:00,68.12,68.36,68.11,68.29,2322000.0,55.5629,55.7587,55.5548,55.7016,2322000.0
2010-10-07 13:30:00,68.28,68.7,68.18,68.65,1836200.0,55.6934,56.036,55.6119,55.9952,1836200.0
2010-10-07 14:00:00,68.65,68.79,68.53,68.62,4354600.0,55.9952,56.1094,55.8973,55.9707,4354600.0
2010-10-07 14:30:00,68.63,68.68,68.5,68.64,996100.0,55.9789,56.0197,55.8729,55.9871,996100.0
2010-10-07 15:00:00,68.64,68.73,68.55,68.59,1362900.0,55.9871,56.0605,55.9136,55.9463,1362900.0
2010-10-07 15:30:00,68.59,68.65,68.4,68.42,4385500.0,55.9463,55.9952,55.7913,55.8076,4385500.0
2010-10-08 09:30:00,68.52,68.8,68.21,68.66,4925100.0,55.8892,56.1176,55.6363,56.0034,4925100.0
2010-10-08 10:00:00,68.66,68.75,68.14,68.17,5001600.0,56.0034,56.0768,55.5792,55.6037,5001600.0
2010-10-08 10:30:00,68.17,68.44,68.15,68.37,4444200.0,55.6037,55.8239,55.5874,55.7668,4444200.0
2010-10-08 11:00:00,68.37,68.76,68.35,68.76,3182300.0,55.7668,56.0849,55.7505,56.0849,3182300.0
2010-10-08 11:30:00,68.76,69.0,68.76,68.88,2143400.0,56.0849,56.2807,56.0849,56.1828,2143400.0
2010-10-08 12:00:00,68.89,68.92,68.7,68.8,952900.0,56.191,56.2154,56.036,56.1176,952900.0
2010-10-08 12:30:00,68.8,69.09,68.77,69.01,1360200.0,56.1176,56.3541,56.0931,56.2889,1360200.0
2010-10-08 13:00:00,69.02,69.25,69.0,69.25,2224400.0,56.297,56.4846,56.2807,56.4846,2224400.0
2010-10-08 13:30:00,69.25,69.26,69.04,69.09,3080400.0,56.4846,56.4928,56.3133,56.3541,3080400.0
2010-10-08 14:00:00,69.1,69.35,68.97,69.32,4099200.0,56.3623,56.5662,56.2562,56.5417,4099200.0
2010-10-08 14:30:00,69.31,69.5,69.28,69.36,3604100.0,56.5335,56.6885,56.5091,56.5743,3604100.0
2010-10-08 15:00:00,69.36,69.61,69.35,69.48,3407000.0,56.5743,56.7782,56.5662,56.6722,3407000.0
2010-10-08 15:30:00,69.48,69.66,68.6,69.31,8986900.0,56.6722,56.819,55.9544,56.5335,8986900.0
2010-10-11 09:30:00,69.36,69.51,69.18,69.3,2716700.0,56.5743,56.6967,56.4275,56.5254,2716700.0
2010-10-11 10:00:00,69.3,69.57,69.3,69.53,1863400.0,56.5254,56.7456,56.5254,56.713,1863400.0
2010-10-11 10:30:00,69.53,69.57,69.14,69.25,4840000.0,56.713,56.7456,56.3949,56.4846,4840000.0
2010-10-11 11:00:00,69.24,69.45,69.14,69.39,1272800.0,56.4765,56.6477,56.3949,56.5988,1272800.0
2010-10-11 11:30:00,69.4,69.61,69.39,69.52,2964400.0,56.607,56.7782,56.5988,56.7048,2964400.0
2010-10-11 12:00:00,69.52,69.59,69.45,69.51,1091300.0,56.7048,56.7619,56.6477,56.6967,1091300.0
2010-10-11 12:30:00,69.51,69.74,69.49,69.66,2356200.0,56.6967,56.8843,56.6804,56.819,2356200.0
2010-10-11 13:00:00,69.66,69.77,69.63,69.75,1002900.0,56.819,56.9088,56.7946,56.8924,1002900.0
2010-10-11 13:30:00,69.76,69.86,69.74,69.83,1238900.0,56.9006,56.9822,56.8843,56.9577,1238900.0
2010-10-11 14:00:00,69.84,69.84,69.72,69.81,1273100.0,56.9658,56.9658,56.868,56.9414,1273100.0
2010-10-11 14:30:00,69.81,69.85,69.73,69.74,1577300.0,56.9414,56.974,56.8761,56.8843,1577300.0
2010-10-11 15:00:00,69.75,69.81,69.6,69.61,2112800.0,56.8924,56.9414,56.7701,56.7782,2112800.0
2010-10-11 15:30:00,69.61,69.62,69.32,69.39,5933300.0,56.7782,56.7864,56.5417,56.5988,5933300.0
2010-10-12 09:30:00,69.16,69.21,68.41,68.74,11025100.0,56.4112,56.452,55.7995,56.0686,11025100.0
2010-10-12 10:00:00,68.74,69.26,68.68,69.1,5485000.0,56.0686,56.4928,56.0197,56.3623,5485000.0
2010-10-12 10:30:00,69.09,69.35,68.98,69.22,3217000.0,56.3541,56.5662,56.2644,56.4601,3217000.0
2010-10-12 11:00:00,69.23,69.4,69.18,69.33,1124500.0,56.4683,56.607,56.4275,56.5499,1124500.0
2010-10-12 11:30:00,69.33,69.4,69.18,69.29,1178700.0,56.5499,56.607,56.4275,56.5172,1178700.0
2010-10-12 12:00:00,69.29,69.46,69.24,69.3,1197000.0,56.5172,56.6559,56.4765,56.5254,1197000.0
2010-10-12 12:30:00,69.3,69.32,69.22,69.24,513100.0,56.5254,56.5417,56.4601,56.4765,513100.0
2010-10-12 13:00:00,69.24,69.38,69.18,69.37,819400.0,56.4765,56.5906,56.4275,56.5825,819400.0
2010-10-12 13:30:00,69.37,69.44,69.33,69.39,470200.0,56.5825,56.6396,56.5499,56.5988,470200.0
2010-10-12 14:00:00,69.4,69.82,69.26,69.59,5479400.0,56.607,56.9495,56.4928,56.7619,5479400.0
2010-10-12 14:30:00,69.6,69.65,69.32,69.54,3975700.0,56.7701,56.8109,56.5417,56.7212,3975700.0
2010-10-12 15:00:00,69.53,69.77,69.39,69.75,1680300.0,56.713,56.9088,56.5988,56.8924,1680300.0
2010-10-12 15:30:00,69.75,69.81,69.52,69.56,6187300.0,56.8924,56.9414,56.7048,56.7375,6187300.0
2010-10-12 16:00:00,69.58,69.7,69.42,69.43,1154700.0,56.7538,56.8517,56.6233,56.6314,1154700.0
2010-10-13 09:30:00,69.99,70.37,69.77,70.26,7678900.0,57.0882,57.3982,56.9088,57.3084,7678900.0
2010-10-13 10:00:00,70.26,70.52,70.16,70.32,4266900.0,57.3084,57.5205,57.2269,57.3574,4266900.0
2010-10-13 10:30:00,70.32,70.48,70.24,70.46,2407700.0,57.3574,57.4879,57.2921,57.4716,2407700.0
2010-10-13 11:00:00,70.46,70.66,70.41,70.57,3259800.0,57.4716,57.6347,57.4308,57.5613,3259800.0
2010-10-13 11:30:00,70.56,70.71,70.53,70.62,1281000.0,57.5531,57.6755,57.5287,57.6021,1281000.0
2010-10-13 12:00:00,70.62,70.82,70.59,70.79,2471700.0,57.6021,57.7652,57.5776,57.7407,2471700.0
2010-10-13 12:30:00,70.8,70.86,70.75,70.8,1709900.0,57.7489,57.7978,57.7081,57.7489,1709900.0
2010-10-13 13:00:00,70.81,70.97,70.76,70.9,2135900.0,57.757,57.8875,57.7163,57.8305,2135900.0
2010-10-13 13:30:00,70.9,71.04,70.89,70.94,1649500.0,57.8305,57.9446,57.8223,57.8631,1649500.0
2010-10-13 14:00:00,70.95,71.14,70.92,71.08,2914500.0,57.8712,58.0262,57.8468,57.9773,2914500.0
2010-10-13 14:30:00,71.09,71.14,70.93,71.0,2975800.0,57.9854,58.0262,57.8549,57.912,2975800.0
2010-10-13 15:00:00,71.0,71.09,70.74,70.77,5647600.0,57.912,57.9854,57.6999,57.7244,5647600.0
2010-10-13 15:30:00,70.77,70.95,70.54,70.61,9001100.0,57.7244,57.8712,57.5368,57.5939,9001100.0
2010-10-14 09:30:00,70.62,70.72,70.28,70.48,8083100.0,57.6021,57.6836,57.3247,57.4879,8083100.0
2010-10-14 10:00:00,70.48,70.86,70.47,70.78,3011500.0,57.4879,57.7978,57.4797,57.7326,3011500.0
2010-10-14 10:30:00,70.78,70.94,70.67,70.93,3029000.0,57.7326,57.8631,57.6428,57.8549,3029000.0
2010-10-14 11:00:00,70.92,70.95,70.68,70.71,2276000.0,57.8468,57.8712,57.651,57.6755,2276000.0
2010-10-14 11:30:00,70.71,70.73,70.37,70.48,3190400.0,57.6755,57.6918,57.3982,57.4879,3190400.0
2010-10-14 12:00:00,70.47,70.56,70.27,70.35,3380900.0,57.4797,57.5531,57.3166,57.3818,3380900.0
2010-10-14 12:30:00,70.35,70.54,70.28,70.5,1911600.0,57.3818,57.5368,57.3247,57.5042,1911600.0
2010-10-14 13:00:00,70.5,70.57,70.19,70.24,7629400.0,57.5042,57.5613,57.2513,57.2921,7629400.0
2010-10-14 13:30:00,70.25,70.54,70.23,70.52,3578700.0,57.3003,57.5368,57.284,57.5205,3578700.0
2010-10-14 14:00:00,70.52,70.53,70.22,70.25,2108600.0,57.5205,57.5287,57.2758,57.3003,2108600.0
2010-10-14 14:30:00,70.25,70.3,70.07,70.12,2663900.0,57.3003,57.3411,57.1535,57.1942,2663900.0
2010-10-14 15:00:00,70.11,70.2,69.89,70.01,4619200.0,57.1861,57.2595,57.0066,57.1045,4619200.0
2010-10-14 15:30:00,70.01,70.58,69.97,70.57,10737900.0,57.1045,57.5694,57.0719,57.5613,10737900.0
2010-10-15 09:30:00,71.13,71.25,70.38,70.55,9192600.0,58.0181,58.1159,57.4063,57.545,9192600.0
2010-10-15 10:00:00,70.55,70.78,69.95,70.08,10175000.0,57.545,57.7326,57.0556,57.1616,10175000.0
2010-10-15 10:30:00,70.07,70.43,69.89,70.36,8263100.0,57.1535,57.4471,57.0066,57.39,8263100.0
2010-10-15 11:00:00,70.36,70.81,70.33,70.71,6037600.0,57.39,57.757,57.3655,57.6755,6037600.0
2010-10-15 11:30:00,70.71,70.97,70.32,70.43,5641100.0,57.6755,57.8875,57.3574,57.4471,5641100.0
2010-10-15 12:00:00,70.44,70.55,70.18,70.45,4438800.0,57.4552,57.545,57.2432,57.4634,4438800.0
2010-10-15 12:30:00,70.45,70.61,70.31,70.43,1456900.0,57.4634,57.5939,57.3492,57.4471,1456900.0
2010-10-15 13:00:00,70.44,70.57,70.39,70.53,1127200.0,57.4552,57.5613,57.4145,57.5287,1127200.0
2010-10-15 13:30:00,70.53,70.61,70.26,70.37,2708400.0,57.5287,57.5939,57.3084,57.3982,2708400.0
2010-10-15 14:00:00,70.36,70.53,70.23,70.46,3224800.0,57.39,57.5287,57.284,57.4716,3224800.0
2010-10-15 14:30:00,70.47,70.57,70.28,70.39,2010200.0,57.4797,57.5613,57.3247,57.4145,2010200.0
2010-10-15 15:00:00,70.38,70.42,70.21,70.32,2357100.0,57.4063,57.4389,57.2676,57.3574,2357100.0
2010-10-15 15:30:00,70.32,70.53,70.26,70.31,4642700.0,57.3574,57.5287,57.3084,57.3492,4642700.0
2010-10-18 09:30:00,70.56,70.78,70.26,70.66,5129500.0,57.5531,57.7326,57.3084,57.6347,5129500.0
2010-10-18 10:00:00,70.67,70.95,70.56,70.68,3840800.0,57.6428,57.8712,57.5531,57.651,3840800.0
2010-10-18 10:30:00,70.68,70.9,70.61,70.89,3133800.0,57.651,57.8305,57.5939,57.8223,3133800.0
2010-10-18 11:00:00,70.9,70.93,70.58,70.74,1930200.0,57.8305,57.8549,57.5694,57.6999,1930200.0
2010-10-18 11:30:00,70.73,70.75,70.49,70.65,1081600.0,57.6918,57.7081,57.496,57.6265,1081600.0
2010-10-18 12:00:00,70.65,70.78,70.62,70.65,1334300.0,57.6265,57.7326,57.6021,57.6265,1334300.0
2010-10-18 12:30:00,70.64,70.71,70.56,70.59,735900.0,57.6184,57.6755,57.5531,57.5776,735900.0
2010-10-18 13:00:00,70.59,70.74,70.57,70.68,1321800.0,57.5776,57.6999,57.5613,57.651,1321800.0
2010-10-18 13:30:00,70.69,70.74,70.63,70.71,1800600.0,57.6592,57.6999,57.6102,57.6755,1800600.0
2010-10-18 14:00:00,70.7,70.85,70.65,70.83,1932700.0,57.6673,57.7897,57.6265,57.7734,1932700.0
2010-10-18 14:30:00,70.84,70.88,70.75,70.82,3172600.0,57.7815,57.8141,57.7081,57.7652,3172600.0
2010-10-18 15:00:00,70.82,70.96,70.81,70.89,2577500.0,57.7652,57.8794,57.757,57.8223,2577500.0
2010-10-18 15:30:00,70.9,71.02,70.61,71.02,5271300.0,57.8305,57.9283,57.5939,57.9283,5271300.0
2010-10-19 09:30:00,70.03,70.18,69.68,69.84,8612900.0,57.1208,57.2432,56.8353,56.9658,8612900.0
2010-10-19 10:00:00,69.84,70.64,69.73,70.55,5518600.0,56.9658,57.6184,56.8761,57.545,5518600.0
2010-10-19 10:30:00,70.56,70.72,70.38,70.49,2443000.0,57.5531,57.6836,57.4063,57.496,2443000.0
2010-10-19 11:00:00,70.49,70.59,70.34,70.45,3746200.0,57.496,57.5776,57.3737,57.4634,3746200.0
2010-10-19 11:30:00,70.45,70.76,70.45,70.69,2146200.0,57.4634,57.7163,57.4634,57.6592,2146200.0
2010-10-19 12:00:00,70.7,70.76,70.48,70.5,1215900.0,57.6673,57.7163,57.4879,57.5042,1215900.0
2010-10-19 12:30:00,70.51,70.53,70.33,70.52,975400.0,57.5123,57.5287,57.3655,57.5205,975400.0
2010-10-19 13:00:00,70.52,70.53,70.19,70.21,1613300.0,57.5205,57.5287,57.2513,57.2676,1613300.0
2010-10-19 13:30:00,70.2,70.24,69.72,69.8,2716700.0,57.2595,57.2921,56.868,56.9332,2716700.0
2010-10-19 14:00:00,69.8,69.8,69.28,69.4,8226700.0,56.9332,56.9332,56.5091,56.607,8226700.0
2010-10-19 14:30:00,69.4,69.56,69.33,69.36,4571000.0,56.607,56.7375,56.5499,56.5743,4571000.0
2010-10-19 15:00:00,69.35,69.45,68.99,69.01,5683500.0,56.5662,56.6477,56.2725,56.2889,5683500.0
2010-10-19 15:30:00,69.01,69.52,68.95,69.49,9282100.0,56.2889,56.7048,56.2399,56.6804,9282100.0
2010-10-19 16:00:00,69.49,71.02,69.41,69.6,2417900.0,56.6804,57.9283,56.6151,56.7701,2417900.0
2010-10-20 09:30:00,69.84,70.18,69.79,69.84,5588200.0,56.9658,57.2432,56.9251,56.9658,5588200.0
2010-10-20 10:00:00,69.84,69.97,69.57,69.82,2881900.0,56.9658,57.0719,56.7456,56.9495,2881900.0
2010-10-20 10:30:00,69.83,70.3,69.82,70.18,4910400.0,56.9577,57.3411,56.9495,57.2432,4910400.0
2010-10-20 11:00:00,70.18,70.4,70.04,70.34,4470600.0,57.2432,57.4226,57.129,57.3737,4470600.0
2010-10-20 11:30:00,70.35,70.52,70.34,70.41,2926500.0,57.3818,57.5205,57.3737,57.4308,2926500.0
2010-10-20 12:00:00,70.41,70.63,70.39,70.57,1872400.0,57.4308,57.6102,57.4145,57.5613,1872400.0
2010-10-20 12:30:00,70.57,70.63,69.43,70.46,2219200.0,57.5613,57.6102,56.6314,57.4716,2219200.0
2010-10-20 13:00:00,70.47,70.62,70.44,70.49,2194400.0,57.4797,57.6021,57.4552,57.496,2194400.0
2010-10-20 13:30:00,70.5,70.57,70.41,70.42,2166700.0,57.5042,57.5613,57.4308,57.4389,2166700.0
2010-10-20 14:00:00,70.43,70.55,70.22,70.48,4050600.0,57.4471,57.545,57.2758,57.4879,4050600.0
2010-10-20 14:30:00,70.48,70.62,70.33,70.49,2141900.0,57.4879,57.6021,57.3655,57.496,2141900.0
2010-10-20 15:00:00,70.49,70.52,70.35,70.5,2177400.0,57.496,57.5205,57.3818,57.5042,2177400.0
2010-10-20 15:30:00,70.5,70.57,70.12,70.2,6911900.0,57.5042,57.5613,57.1942,57.2595,6911900.0
2010-10-21 09:30:00,70.56,70.81,70.44,70.74,4752900.0,57.5531,57.757,57.4552,57.6999,4752900.0
2010-10-21 10:00:00,70.75,71.09,70.52,70.86,4965700.0,57.7081,57.9854,57.5205,57.7978,4965700.0
2010-10-21 10:30:00,70.86,71.03,70.86,70.99,2195500.0,57.7978,57.9365,57.7978,57.9039,2195500.0
2010-10-21 11:00:00,70.99,71.01,70.3,70.4,5194600.0,57.9039,57.9202,57.3411,57.4226,5194600.0
2010-10-21 11:30:00,70.39,70.42,69.78,70.09,6100000.0,57.4145,57.4389,56.9169,57.1698,6100000.0
2010-10-21 12:00:00,70.08,70.1,69.81,70.01,2456100.0,57.1616,57.1779,56.9414,57.1045,2456100.0
2010-10-21 12:30:00,70.02,70.02,69.42,69.58,4299100.0,57.1127,57.1127,56.6233,56.7538,4299100.0
2010-10-21 13:00:00,69.58,69.78,69.57,69.63,2709800.0,56.7538,56.9169,56.7456,56.7946,2709800.0
2010-10-21 13:30:00,69.63,69.67,68.97,69.05,4938900.0,56.7946,56.8272,56.2562,56.3215,4938900.0
2010-10-21 14:00:00,69.05,69.26,68.96,69.22,3299700.0,56.3215,56.4928,56.2481,56.4601,3299700.0
2010-10-21 14:30:00,69.22,69.43,69.18,69.33,3238100.0,56.4601,56.6314,56.4275,56.5499,3238100.0
2010-10-21 15:00:00,69.34,69.94,69.31,69.87,5979600.0,56.558,57.0474,56.5335,56.9903,5979600.0
2010-10-21 15:30:00,69.87,70.95,69.56,69.88,5570700.0,56.9903,57.8712,56.7375,56.9985,5570700.0
2010-10-22 09:30:00,70.04,70.37,69.88,69.88,5271100.0,57.129,57.3982,56.9985,56.9985,5271100.0
2010-10-22 10:00:00,69.89,70.16,69.76,70.16,1939300.0,57.0066,57.2269,56.9006,57.2269,1939300.0
2010-10-22 10:30:00,70.16,70.26,70.05,70.13,1335900.0,57.2269,57.3084,57.1371,57.2024,1335900.0
2010-10-22 11:00:00,70.14,70.21,69.96,70.03,1182300.0,57.2105,57.2676,57.0637,57.1208,1182300.0
2010-10-22 11:30:00,70.03,70.18,69.91,69.96,985700.0,57.1208,57.2432,57.0229,57.0637,985700.0
2010-10-22 12:00:00,69.96,70.2,69.92,70.19,934700.0,57.0637,57.2595,57.0311,57.2513,934700.0
2010-10-22 12:30:00,70.19,70.25,70.16,70.19,1003500.0,57.2513,57.3003,57.2269,57.2513,1003500.0
2010-10-22 13:00:00,70.2,70.25,70.12,70.2,568600.0,57.2595,57.3003,57.1942,57.2595,568600.0
2010-10-22 13:30:00,70.2,70.24,70.09,70.09,730200.0,57.2595,57.2921,57.1698,57.1698,730200.0
2010-10-22 14:00:00,70.1,70.34,70.06,70.33,1308200.0,57.1779,57.3737,57.1453,57.3655,1308200.0
2010-10-22 14:30:00,70.33,70.36,70.18,70.2,1841000.0,57.3655,57.39,57.2432,57.2595,1841000.0
2010-10-22 15:00:00,70.21,70.39,70.17,70.28,1109300.0,57.2676,57.4145,57.235,57.3247,1109300.0
2010-10-22 15:30:00,70.29,70.39,70.23,70.3,4514200.0,57.3329,57.4145,57.284,57.3411,4514200.0
2010-10-25 09:30:00,70.83,71.45,70.77,71.44,5945100.0,57.7734,58.2791,57.7244,58.2709,5945100.0
2010-10-25 10:00:00,71.45,71.56,71.25,71.26,3418300.0,58.2791,58.3688,58.1159,58.1241,3418300.0
2010-10-25 10:30:00,71.26,71.33,70.73,70.88,3762000.0,58.1241,58.1812,57.6918,57.8141,3762000.0
2010-10-25 11:00:00,70.89,71.03,70.76,71.03,1510900.0,57.8223,57.9365,57.7163,57.9365,1510900.0
2010-10-25 11:30:00,71.02,71.09,70.97,70.98,1008000.0,57.9283,57.9854,57.8875,57.8957,1008000.0
2010-10-25 12:00:00,70.99,71.02,70.76,70.86,1157700.0,57.9039,57.9283,57.7163,57.7978,1157700.0
2010-10-25 12:30:00,70.86,70.92,70.77,70.82,751500.0,57.7978,57.8468,57.7244,57.7652,751500.0
2010-10-25 13:00:00,70.83,71.05,70.79,71.01,1264700.0,57.7734,57.9528,57.7407,57.9202,1264700.0
2010-10-25 13:30:00,71.02,71.06,70.85,70.93,1300400.0,57.9283,57.961,57.7897,57.8549,1300400.0
2010-10-25 14:00:00,70.93,71.08,70.9,71.03,839600.0,57.8549,57.9773,57.8305,57.9365,839600.0
2010-10-25 14:30:00,71.02,71.11,70.82,70.92,1598900.0,57.9283,58.0017,57.7652,57.8468,1598900.0
2010-10-25 15:00:00,70.92,71.13,70.91,71.09,1319700.0,57.8468,58.0181,57.8386,57.9854,1319700.0
2010-10-25 15:30:00,71.09,71.13,70.63,70.73,6191700.0,57.9854,58.0181,57.6102,57.6918,6191700.0
2010-10-26 09:30:00,70.36,70.41,69.99,70.22,5252100.0,57.39,57.4308,57.0882,57.2758,5252100.0
2010-10-26 10:00:00,70.24,70.87,70.23,70.71,3775600.0,57.2921,57.806,57.284,57.6755,3775600.0
2010-10-26 10:30:00,70.72,70.87,70.55,70.86,3197200.0,57.6836,57.806,57.545,57.7978,3197200.0
2010-10-26 11:00:00,70.86,71.0,70.61,70.92,2349600.0,57.7978,57.912,57.5939,57.8468,2349600.0
2010-10-26 11:30:00,70.92,71.0,70.79,71.0,971700.0,57.8468,57.912,57.7407,57.912,971700.0
2010-10-26 12:00:00,71.0,71.11,70.93,71.02,1511200.0,57.912,58.0017,57.8549,57.9283,1511200.0
2010-10-26 12:30:00,71.02,71.05,70.89,70.92,901000.0,57.9283,57.9528,57.8223,57.8468,901000.0
2010-10-26 13:00:00,70.93,71.17,70.89,70.9,1149900.0,57.8549,58.0507,57.8223,57.8305,1149900.0
2010-10-26 13:30:00,70.91,71.01,70.74,70.79,1711100.0,57.8386,57.9202,57.6999,57.7407,1711100.0
2010-10-26 14:00:00,70.78,70.87,70.63,70.82,1624300.0,57.7326,57.806,57.6102,57.7652,1624300.0
2010-10-26 14:30:00,70.81,70.89,70.7,70.76,2620900.0,57.757,57.8223,57.6673,57.7163,2620900.0
2010-10-26 15:00:00,70.77,70.97,70.74,70.83,2159500.0,57.7244,57.8875,57.6999,57.7734,2159500.0
2010-10-26 15:30:00,70.83,70.9,70.62,70.69,5281500.0,57.7734,57.8305,57.6021,57.6592,5281500.0
2010-10-26 16:00:00,70.7,70.95,70.65,70.69,1062400.0,57.6673,57.8712,57.6265,57.6592,1062400.0
2010-10-27 09:30:00,70.22,70.54,70.06,70.49,5320400.0,57.2758,57.5368,57.1453,57.496,5320400.0
2010-10-27 10:00:00,70.49,70.62,70.01,70.15,4879300.0,57.496,57.6021,57.1045,57.2187,4879300.0
2010-10-27 10:30:00,70.15,70.25,69.85,69.88,4665200.0,57.2187,57.3003,56.974,56.9985,4665200.0
2010-10-27 11:00:00,69.88,69.92,69.54,69.67,4922500.0,56.9985,57.0311,56.7212,56.8272,4922500.0
2010-10-27 11:30:00,69.67,70.04,69.6,69.97,1670700.0,56.8272,57.129,56.7701,57.0719,1670700.0
2010-10-27 12:00:00,69.97,70.06,69.89,69.97,2250300.0,57.0719,57.1453,57.0066,57.0719,2250300.0
2010-10-27 12:30:00,69.97,70.02,69.78,69.81,2414700.0,57.0719,57.1127,56.9169,56.9414,2414700.0
2010-10-27 13:00:00,69.82,69.91,69.62,69.82,2885100.0,56.9495,57.0229,56.7864,56.9495,2885100.0
2010-10-27 13:30:00,69.81,69.93,69.71,69.93,1655900.0,56.9414,57.0393,56.8598,57.0393,1655900.0
2010-10-27 14:00:00,69.92,70.12,69.88,69.92,2111400.0,57.0311,57.1942,56.9985,57.0311,2111400.0
2010-10-27 14:30:00,69.92,70.22,69.86,70.05,2469600.0,57.0311,57.2758,56.9822,57.1371,2469600.0
2010-10-27 15:00:00,70.06,70.25,69.93,70.16,3470000.0,57.1453,57.3003,57.0393,57.2269,3470000.0
2010-10-27 15:30:00,70.16,70.57,70.14,70.49,7111600.0,57.2269,57.5613,57.2105,57.496,7111600.0
2010-10-28 09:30:00,71.06,71.12,70.59,70.7,5201600.0,57.961,58.0099,57.5776,57.6673,5201600.0
2010-10-28 10:00:00,70.7,70.8,69.96,70.04,4959400.0,57.6673,57.7489,57.0637,57.129,4959400.0
2010-10-28 10:30:00,70.03,70.16,69.94,70.11,3254500.0,57.1208,57.2269,57.0474,57.1861,3254500.0
2010-10-28 11:00:00,70.11,70.25,70.04,70.22,1839500.0,57.1861,57.3003,57.129,57.2758,1839500.0
2010-10-28 11:30:00,70.21,70.21,69.85,69.88,1821700.0,57.2676,57.2676,56.974,56.9985,1821700.0
2010-10-28 12:00:00,69.87,70.0,69.75,69.87,2687200.0,56.9903,57.0964,56.8924,56.9903,2687200.0
2010-10-28 12:30:00,69.87,70.03,69.82,69.89,1439600.0,56.9903,57.1208,56.9495,57.0066,1439600.0
2010-10-28 13:00:00,69.9,70.26,69.81,70.09,2872000.0,57.0148,57.3084,56.9414,57.1698,2872000.0
2010-10-28 13:30:00,70.1,70.18,69.95,70.01,1620200.0,57.1779,57.2432,57.0556,57.1045,1620200.0
2010-10-28 14:00:00,70.01,70.24,69.97,70.16,1572700.0,57.1045,57.2921,57.0719,57.2269,1572700.0
2010-10-28 14:30:00,70.16,70.34,70.07,70.24,2529800.0,57.2269,57.3737,57.1535,57.2921,2529800.0
2010-10-28 15:00:00,70.24,70.38,70.05,70.14,1886900.0,57.2921,57.4063,57.1371,57.2105,1886900.0
2010-10-28 15:30:00,70.14,70.39,70.1,70.12,5672700.0,57.2105,57.4145,57.1779,57.1942,5672700.0
2010-10-29 09:30:00,69.87,70.24,69.83,70.02,5768400.0,56.9903,57.2921,56.9577,57.1127,5768400.0
2010-10-29 10:00:00,70.02,70.58,69.96,70.49,6025800.0,57.1127,57.5694,57.0637,57.496,6025800.0
2010-10-29 10:30:00,70.5,70.51,70.22,70.41,3095500.0,57.5042,57.5123,57.2758,57.4308,3095500.0
2010-10-29 11:00:00,70.42,70.5,70.25,70.31,2247500.0,57.4389,57.5042,57.3003,57.3492,2247500.0
2010-10-29 11:30:00,70.31,70.35,70.12,70.28,2859600.0,57.3492,57.3818,57.1942,57.3247,2859600.0
2010-10-29 12:00:00,70.28,70.45,70.28,70.4,1513100.0,57.3247,57.4634,57.3247,57.4226,1513100.0
2010-10-29 12:30:00,70.4,70.51,70.37,70.43,1313300.0,57.4226,57.5123,57.3982,57.4471,1313300.0
2010-10-29 13:00:00,70.44,70.45,70.31,70.44,1420500.0,57.4552,57.4634,57.3492,57.4552,1420500.0
2010-10-29 13:30:00,70.44,70.67,70.37,70.63,1759700.0,57.4552,57.6428,57.3982,57.6102,1759700.0
2010-10-29 14:00:00,70.62,70.66,70.51,70.52,1368600.0,57.6021,57.6347,57.5123,57.5205,1368600.0
2010-10-29 14:30:00,70.52,70.55,70.35,70.38,1376500.0,57.5205,57.545,57.3818,57.4063,1376500.0
2010-10-29 15:00:00,70.37,70.5,70.34,70.48,1808900.0,57.3982,57.5042,57.3737,57.4879,1808900.0
2010-10-29 15:30:00,70.48,70.59,70.28,70.29,5913000.0,57.4879,57.5776,57.3247,57.3329,5913000.0
2010-11-01 09:30:00,70.66,70.89,70.49,70.71,3319400.0,57.6347,57.8223,57.496,57.6755,3319400.0
2010-11-01 10:00:00,70.72,71.17,70.71,71.04,5949900.0,57.6836,58.0507,57.6755,57.9446,5949900.0
2010-11-01 10:30:00,71.04,71.07,70.76,70.8,1573300.0,57.9446,57.9691,57.7163,57.7489,1573300.0
2010-11-01 11:00:00,70.8,70.8,70.27,70.31,3747300.0,57.7489,57.7489,57.3166,57.3492,3747300.0
2010-11-01 11:30:00,70.31,70.31,70.04,70.19,2589700.0,57.3492,57.3492,57.129,57.2513,2589700.0
2010-11-01 12:00:00,70.2,70.28,70.1,70.17,2264900.0,57.2595,57.3247,57.1779,57.235,2264900.0
2010-11-01 12:30:00,70.16,70.23,69.98,70.06,1646000.0,57.2269,57.284,57.08,57.1453,1646000.0
2010-11-01 13:00:00,70.06,70.14,69.88,70.07,2379300.0,57.1453,57.2105,56.9985,57.1535,2379300.0
2010-11-01 13:30:00,70.07,70.23,70.02,70.18,935900.0,57.1535,57.284,57.1127,57.2432,935900.0
2010-11-01 14:00:00,70.18,70.21,69.98,70.0,1305900.0,57.2432,57.2676,57.08,57.0964,1305900.0
2010-11-01 14:30:00,69.98,70.05,69.77,69.84,2936700.0,57.08,57.1371,56.9088,56.9658,2936700.0
2010-11-01 15:00:00,69.84,69.86,69.31,69.51,6680000.0,56.9658,56.9822,56.5335,56.6967,6680000.0
2010-11-01 15:30:00,69.51,69.93,69.5,69.82,4763800.0,56.6967,57.0393,56.6885,56.9495,4763800.0
2010-11-02 09:30:00,70.66,71.05,70.65,70.77,7793900.0,57.6347,57.9528,57.6265,57.7244,7793900.0
2010-11-02 10:00:00,70.77,70.82,70.42,70.52,4319100.0,57.7244,57.7652,57.4389,57.5205,4319100.0
2010-11-02 10:30:00,70.52,70.57,70.27,70.46,3345900.0,57.5205,57.5613,57.3166,57.4716,3345900.0
2010-11-02 11:00:00,70.46,70.75,70.43,70.66,1720900.0,57.4716,57.7081,57.4471,57.6347,1720900.0
2010-11-02 11:30:00,70.66,70.81,70.65,70.8,742700.0,57.6347,57.757,57.6265,57.7489,742700.0
2010-11-02 12:00:00,70.8,70.83,70.72,70.77,1270200.0,57.7489,57.7734,57.6836,57.7244,1270200.0
2010-11-02 12:30:00,70.77,70.92,70.74,70.84,1299000.0,57.7244,57.8468,57.6999,57.7815,1299000.0
2010-11-02 13:00:00,70.85,70.97,70.85,70.95,905900.0,57.7897,57.8875,57.7897,57.8712,905900.0
2010-11-02 13:30:00,70.96,71.22,70.93,71.2,2972300.0,57.8794,58.0915,57.8549,58.0752,2972300.0
2010-11-02 14:00:00,71.2,71.31,70.98,71.13,4626400.0,58.0752,58.1649,57.8957,58.0181,4626400.0
2010-11-02 14:30:00,71.14,71.14,70.98,71.02,1865700.0,58.0262,58.0262,57.8957,57.9283,1865700.0
2010-11-02 15:00:00,71.03,71.22,71.03,71.2,2366300.0,57.9365,58.0915,57.9365,58.0752,2366300.0
2010-11-02 15:30:00,71.21,71.3,71.03,71.26,6411800.0,58.0833,58.1567,57.9365,58.1241,6411800.0
2010-11-02 16:00:00,71.27,71.51,71.22,71.47,1313400.0,58.1322,58.328,58.0915,58.2954,1313400.0
2010-11-03 09:30:00,71.36,71.51,71.21,71.4,3328600.0,58.2057,58.328,58.0833,58.2383,3328600.0
2010-11-03 10:00:00,71.41,71.56,71.31,71.4,2725500.0,58.2464,58.3688,58.1649,58.2383,2725500.0
2010-11-03 10:30:00,71.39,71.49,71.19,71.29,1948600.0,58.2301,58.3117,58.067,58.1486,1948600.0
2010-11-03 11:00:00,71.29,71.34,71.0,71.08,3354200.0,58.1486,58.1893,57.912,57.9773,3354200.0
2010-11-03 11:30:00,71.08,71.29,71.07,71.12,1074400.0,57.9773,58.1486,57.9691,58.0099,1074400.0
2010-11-03 12:00:00,71.11,71.11,70.86,70.91,1731900.0,58.0017,58.0017,57.7978,57.8386,1731900.0
2010-11-03 12:30:00,70.91,71.01,70.86,70.92,1052400.0,57.8386,57.9202,57.7978,57.8468,1052400.0
2010-11-03 13:00:00,70.92,71.14,70.91,70.97,1083700.0,57.8468,58.0262,57.8386,57.8875,1083700.0
2010-11-03 13:30:00,70.97,71.11,70.93,71.07,1968600.0,57.8875,58.0017,57.8549,57.9691,1968600.0
2010-11-03 14:00:00,71.06,71.57,70.54,70.7,11685200.0,57.961,58.3769,57.5368,57.6673,11685200.0
2010-11-03 14:30:00,70.69,71.52,70.5,71.35,7977100.0,57.6592,58.3362,57.5042,58.1975,7977100.0
2010-11-03 15:00:00,71.36,71.62,71.34,71.41,5508600.0,58.2057,58.4177,58.1893,58.2464,5508600.0
2010-11-03 15:30:00,71.4,71.57,71.21,71.56,6236500.0,58.2383,58.3769,58.0833,58.3688,6236500.0
2010-11-04 09:30:00,72.86,73.04,72.71,72.9,8832200.0,59.4291,59.576,59.3068,59.4618,8832200.0
2010-11-04 10:00:00,72.91,73.03,72.62,72.99,5031800.0,59.4699,59.5678,59.2334,59.5352,5031800.0
2010-11-04 10:30:00,73.0,73.13,72.89,73.12,3220200.0,59.5433,59.6494,59.4536,59.6412,3220200.0
2010-11-04 11:00:00,73.11,73.27,73.01,73.07,4693300.0,59.6331,59.7636,59.5515,59.6004,4693300.0
2010-11-04 11:30:00,73.07,73.16,72.9,72.93,3319200.0,59.6004,59.6738,59.4618,59.4862,3319200.0
2010-11-04 12:00:00,72.92,73.04,72.9,73.0,2116500.0,59.4781,59.576,59.4618,59.5433,2116500.0
2010-11-04 12:30:00,73.01,73.11,72.94,73.11,2420600.0,59.5515,59.6331,59.4944,59.6331,2420600.0
2010-11-04 13:00:00,73.12,73.15,73.03,73.13,1503700.0,59.6412,59.6657,59.5678,59.6494,1503700.0
2010-11-04 13:30:00,73.13,73.19,72.92,72.94,1888800.0,59.6494,59.6983,59.4781,59.4944,1888800.0
2010-11-04 14:00:00,72.94,73.1,72.86,73.06,1616400.0,59.4944,59.6249,59.4291,59.5923,1616400.0
2010-11-04 14:30:00,73.06,73.22,73.05,73.11,1818300.0,59.5923,59.7228,59.5841,59.6331,1818300.0
2010-11-04 15:00:00,73.11,73.31,73.1,73.28,4156800.0,59.6331,59.7962,59.6249,59.7717,4156800.0
2010-11-04 15:30:00,73.28,73.38,73.14,73.36,8029700.0,59.7717,59.8533,59.6575,59.837,8029700.0
2010-11-05 09:30:00,73.45,73.7,73.3,73.61,6860100.0,59.9104,60.1143,59.788,60.0409,6860100.0
2010-11-05 10:00:00,73.61,73.84,73.54,73.83,3381500.0,60.0409,60.2285,59.9838,60.2203,3381500.0
2010-11-05 10:30:00,73.82,74.0,73.78,73.91,3793300.0,60.2122,60.359,60.1796,60.2856,3793300.0
2010-11-05 11:00:00,73.91,73.96,73.8,73.88,2389600.0,60.2856,60.3264,60.1959,60.2611,2389600.0
2010-11-05 11:30:00,73.87,73.92,73.47,73.47,3695800.0,60.253,60.2938,59.9267,59.9267,3695800.0
2010-11-05 12:00:00,73.46,73.65,73.44,73.58,3101200.0,59.9185,60.0735,59.9022,60.0164,3101200.0
2010-11-05 12:30:00,73.58,73.74,73.54,73.63,1865300.0,60.0164,60.1469,59.9838,60.0572,1865300.0
2010-11-05 13:00:00,73.63,73.75,73.62,73.69,793800.0,60.0572,60.1551,60.0491,60.1061,793800.0
2010-11-05 13:30:00,73.7,73.71,73.6,73.67,608300.0,60.1143,60.1225,60.0327,60.0898,608300.0
2010-11-05 14:00:00,73.68,73.69,73.39,73.5,1508900.0,60.098,60.1061,59.8615,59.9512,1508900.0
2010-11-05 14:30:00,73.5,73.64,73.47,73.51,1487900.0,59.9512,60.0654,59.9267,59.9593,1487900.0
2010-11-05 15:00:00,73.51,73.61,73.45,73.59,1861800.0,59.9593,60.0409,59.9104,60.0246,1861800.0
2010-11-05 15:30:00,73.59,73.75,73.45,73.75,6393400.0,60.0246,60.1551,59.9104,60.1551,6393400.0
2010-11-08 09:30:00,73.52,73.66,73.33,73.43,3944300.0,59.9675,60.0817,59.8125,59.8941,3944300.0
2010-11-08 10:00:00,73.42,73.76,73.3,73.7,4152900.0,59.8859,60.1632,59.788,60.1143,4152900.0
2010-11-08 10:30:00,73.71,73.74,73.34,73.35,2933700.0,60.1225,60.1469,59.8207,59.8288,2933700.0
2010-11-08 11:00:00,73.35,73.42,73.12,73.39,2173700.0,59.8288,59.8859,59.6412,59.8615,2173700.0
2010-11-08 11:30:00,73.4,73.57,73.39,73.52,950700.0,59.8696,60.0083,59.8615,59.9675,950700.0
2010-11-08 12:00:00,73.53,73.66,73.48,73.58,908400.0,59.9756,60.0817,59.9349,60.0164,908400.0
2010-11-08 12:30:00,73.58,73.7,73.53,73.64,1049500.0,60.0164,60.1143,59.9756,60.0654,1049500.0
2010-11-08 13:00:00,73.64,73.91,73.63,73.82,2027700.0,60.0654,60.2856,60.0572,60.2122,2027700.0
2010-11-08 13:30:00,73.82,73.83,73.55,73.57,1349900.0,60.2122,60.2203,59.992,60.0083,1349900.0
2010-11-08 14:00:00,73.56,73.72,73.56,73.69,1358000.0,60.0001,60.1306,60.0001,60.1061,1358000.0
2010-11-08 14:30:00,73.69,73.7,73.56,73.6,1275200.0,60.1061,60.1143,60.0001,60.0327,1275200.0
2010-11-08 15:00:00,73.6,73.77,73.6,73.73,1326100.0,60.0327,60.1714,60.0327,60.1388,1326100.0
2010-11-08 15:30:00,73.72,73.81,73.6,73.73,4188800.0,60.1306,60.204,60.0327,60.1388,4188800.0
2010-11-09 09:30:00,73.9,73.94,73.59,73.76,3900200.0,60.2774,60.3101,60.0246,60.1632,3900200.0
2010-11-09 10:00:00,73.76,74.05,73.71,73.88,4524600.0,60.1632,60.3998,60.1225,60.2611,4524600.0
2010-11-09 10:30:00,73.88,73.89,73.62,73.71,2321300.0,60.2611,60.2693,60.0491,60.1225,2321300.0
2010-11-09 11:00:00,73.71,73.75,73.5,73.57,2580200.0,60.1225,60.1551,59.9512,60.0083,2580200.0
2010-11-09 11:30:00,73.55,73.68,73.27,73.27,2350400.0,59.992,60.098,59.7636,59.7636,2350400.0
2010-11-09 12:00:00,73.27,73.45,73.25,73.41,1898800.0,59.7636,59.9104,59.7473,59.8778,1898800.0
2010-11-09 12:30:00,73.41,73.44,73.2,73.24,1353100.0,59.8778,59.9022,59.7065,59.7391,1353100.0
2010-11-09 13:00:00,73.25,73.49,73.24,73.32,2429800.0,59.7473,59.943,59.7391,59.8044,2429800.0
2010-11-09 13:30:00,73.32,73.34,72.92,73.04,2898000.0,59.8044,59.8207,59.4781,59.576,2898000.0
2010-11-09 14:00:00,73.04,73.25,73.01,73.1,1979300.0,59.576,59.7473,59.5515,59.6249,1979300.0
2010-11-09 14:30:00,73.1,73.24,73.08,73.14,1264300.0,59.6249,59.7391,59.6086,59.6575,1264300.0
2010-11-09 15:00:00,73.14,73.15,72.68,72.78,3245100.0,59.6575,59.6657,59.2823,59.3639,3245100.0
2010-11-09 15:30:00,72.78,72.84,72.33,72.73,9122900.0,59.3639,59.4128,58.9968,59.3231,9122900.0
2010-11-09 16:00:00,72.73,73.23,72.54,72.73,1072800.0,59.3231,59.7309,59.1681,59.3231,1072800.0
2010-11-10 09:30:00,72.82,72.93,72.25,72.41,6373200.0,59.3965,59.4862,58.9316,59.0621,6373200.0
2010-11-10 10:00:00,72.41,72.51,72.11,72.13,5030500.0,59.0621,59.1437,58.8174,58.8337,5030500.0
2010-11-10 10:30:00,72.14,72.54,72.14,72.49,4512100.0,58.8419,59.1681,58.8419,59.1274,4512100.0
2010-11-10 11:00:00,72.49,72.67,72.38,72.65,3514600.0,59.1274,59.2742,59.0376,59.2579,3514600.0
2010-11-10 11:30:00,72.65,73.04,72.65,72.98,3147200.0,59.2579,59.576,59.2579,59.527,3147200.0
2010-11-10 12:00:00,72.98,73.07,72.81,72.86,1874800.0,59.527,59.6004,59.3884,59.4291,1874800.0
2010-11-10 12:30:00,72.87,73.0,72.82,72.94,1333700.0,59.4373,59.5433,59.3965,59.4944,1333700.0
2010-11-10 13:00:00,72.93,73.14,72.73,73.08,3899300.0,59.4862,59.6575,59.3231,59.6086,3899300.0
2010-11-10 13:30:00,73.08,73.22,73.02,73.15,2169300.0,59.6086,59.7228,59.5597,59.6657,2169300.0
2010-11-10 14:00:00,73.15,73.4,73.13,73.33,2958400.0,59.6657,59.8696,59.6494,59.8125,2958400.0
2010-11-10 14:30:00,73.34,73.44,73.22,73.39,2584400.0,59.8207,59.9022,59.7228,59.8615,2584400.0
2010-11-10 15:00:00,73.39,73.46,73.25,73.42,2577800.0,59.8615,59.9185,59.7473,59.8859,2577800.0
2010-11-10 15:30:00,73.41,73.55,73.33,73.54,4521700.0,59.8778,59.992,59.8125,59.9838,4521700.0
2010-11-11 09:30:00,72.73,72.84,72.46,72.81,7088500.0,59.3231,59.4128,59.1029,59.3884,7088500.0
2010-11-11 10:00:00,72.8,73.16,72.67,73.06,4520300.0,59.3802,59.6738,59.2742,59.5923,4520300.0
2010-11-11 10:30:00,73.05,73.07,72.75,73.03,2747400.0,59.5841,59.6004,59.3394,59.5678,2747400.0
2010-11-11 11:00:00,73.03,73.07,72.79,72.86,1774800.0,59.5678,59.6004,59.3721,59.4291,1774800.0
2010-11-11 11:30:00,72.86,73.14,72.85,73.09,2190400.0,59.4291,59.6575,59.421,59.6168,2190400.0
2010-11-11 12:00:00,73.08,73.33,73.03,73.23,1712300.0,59.6086,59.8125,59.5678,59.7309,1712300.0
2010-11-11 12:30:00,73.23,73.29,73.1,73.2,1729100.0,59.7309,59.7799,59.6249,59.7065,1729100.0
2010-11-11 13:00:00,73.19,73.23,73.08,73.09,1899100.0,59.6983,59.7309,59.6086,59.6168,1899100.0
2010-11-11 13:30:00,73.09,73.49,73.08,73.39,2337700.0,59.6168,59.943,59.6086,59.8615,2337700.0
2010-11-11 14:00:00,73.39,73.51,73.28,73.39,1129600.0,59.8615,59.9593,59.7717,59.8615,1129600.0
2010-11-11 14:30:00,73.39,73.54,73.36,73.44,1426800.0,59.8615,59.9838,59.837,59.9022,1426800.0
2010-11-11 15:00:00,73.43,73.46,73.21,73.35,2513700.0,59.8941,59.9185,59.7146,59.8288,2513700.0
2010-11-11 15:30:00,73.34,73.35,73.11,73.24,4790900.0,59.8207,59.8288,59.6331,59.7391,4790900.0
2010-11-12 09:30:00,72.54,73.1,72.5,72.94,4586400.0,59.1681,59.6249,59.1355,59.4944,4586400.0
2010-11-12 10:00:00,72.94,73.03,72.65,72.69,2964400.0,59.4944,59.5678,59.2579,59.2905,2964400.0
2010-11-12 10:30:00,72.7,72.71,72.26,72.33,4180200.0,59.2986,59.3068,58.9398,58.9968,4180200.0
2010-11-12 11:00:00,72.33,72.62,72.21,72.59,3406000.0,58.9968,59.2334,58.899,59.2089,3406000.0
2010-11-12 11:30:00,72.6,72.61,72.27,72.35,2049600.0,59.2171,59.2252,58.9479,59.0132,2049600.0
2010-11-12 12:00:00,72.35,72.43,71.99,71.99,2881500.0,59.0132,59.0784,58.7195,58.7195,2881500.0
2010-11-12 12:30:00,71.99,72.13,71.9,72.03,4162000.0,58.7195,58.8337,58.6461,58.7521,4162000.0
2010-11-12 13:00:00,72.04,72.24,71.94,72.19,2000000.0,58.7603,58.9234,58.6787,58.8827,2000000.0
2010-11-12 13:30:00,72.2,72.23,72.0,72.04,1905100.0,58.8908,58.9153,58.7277,58.7603,1905100.0
2010-11-12 14:00:00,72.04,72.22,71.97,72.1,1177400.0,58.7603,58.9071,58.7032,58.8092,1177400.0
2010-11-12 14:30:00,72.1,72.33,72.05,72.2,2675200.0,58.8092,58.9968,58.7685,58.8908,2675200.0
2010-11-12 15:00:00,72.2,72.45,72.15,72.23,3427600.0,58.8908,59.0947,58.85,58.9153,3427600.0
2010-11-12 15:30:00,72.23,72.32,72.01,72.02,6904400.0,58.9153,58.9887,58.7358,58.744,6904400.0
2010-11-15 09:30:00,72.38,72.64,72.1,72.13,4548800.0,59.0376,59.2497,58.8092,58.8337,4548800.0
2010-11-15 10:00:00,72.14,72.33,72.02,72.25,3037000.0,58.8419,58.9968,58.744,58.9316,3037000.0
2010-11-15 10:30:00,72.26,72.4,72.18,72.34,2336500.0,58.9398,59.0539,58.8745,59.005,2336500.0
2010-11-15 11:00:00,72.34,72.52,72.2,72.47,1748500.0,59.005,59.1518,58.8908,59.111,1748500.0
2010-11-15 11:30:00,72.48,72.83,72.47,72.77,3112000.0,59.1192,59.4047,59.111,59.3557,3112000.0
2010-11-15 12:00:00,72.77,72.85,72.32,72.48,2266600.0,59.3557,59.421,58.9887,59.1192,2266600.0
2010-11-15 12:30:00,72.47,72.73,72.46,72.71,950900.0,59.111,59.3231,59.1029,59.3068,950900.0
2010-11-15 13:00:00,72.71,72.77,72.58,72.69,981200.0,59.3068,59.3557,59.2008,59.2905,981200.0
2010-11-15 13:30:00,72.7,72.75,72.6,72.65,845800.0,59.2986,59.3394,59.2171,59.2579,845800.0
2010-11-15 14:00:00,72.65,72.7,72.45,72.49,1414300.0,59.2579,59.2986,59.0947,59.1274,1414300.0
2010-11-15 14:30:00,72.49,72.72,72.41,72.63,1729200.0,59.1274,59.315,59.0621,59.2415,1729200.0
2010-11-15 15:00:00,72.64,72.65,72.23,72.31,4224300.0,59.2497,59.2579,58.9153,58.9805,4224300.0
2010-11-15 15:30:00,72.32,72.36,71.97,72.05,7009400.0,58.9887,59.0213,58.7032,58.7685,7009400.0
2010-11-16 09:30:00,71.5,71.68,71.08,71.35,6648400.0,58.3198,58.4667,57.9773,58.1975,6648400.0
2010-11-16 10:00:00,71.36,71.49,71.13,71.29,3547400.0,58.2057,58.3117,58.0181,58.1486,3547400.0
2010-11-16 10:30:00,71.28,71.28,70.87,71.04,4882900.0,58.1404,58.1404,57.806,57.9446,4882900.0
2010-11-16 11:00:00,71.04,71.06,70.57,70.74,6168800.0,57.9446,57.961,57.5613,57.6999,6168800.0
2010-11-16 11:30:00,70.75,70.84,70.19,70.51,5489300.0,57.7081,57.7815,57.2513,57.5123,5489300.0
2010-11-16 12:00:00,70.52,70.79,70.38,70.58,4298500.0,57.5205,57.7407,57.4063,57.5694,4298500.0
2010-11-16 12:30:00,70.57,70.68,70.33,70.66,2586300.0,57.5613,57.651,57.3655,57.6347,2586300.0
2010-11-16 13:00:00,70.67,70.69,70.46,70.59,1256200.0,57.6428,57.6592,57.4716,57.5776,1256200.0
2010-11-16 13:30:00,70.6,70.72,70.55,70.63,2943400.0,57.5858,57.6836,57.545,57.6102,2943400.0
2010-11-16 14:00:00,70.62,70.67,70.35,70.41,2779700.0,57.6021,57.6428,57.3818,57.4308,2779700.0
2010-11-16 14:30:00,70.41,70.56,70.15,70.46,3257400.0,57.4308,57.5531,57.2187,57.4716,3257400.0
2010-11-16 15:00:00,70.44,70.55,70.15,70.27,2896100.0,57.4552,57.545,57.2187,57.3166,2896100.0
2010-11-16 15:30:00,70.27,70.69,70.21,70.64,7851200.0,57.3166,57.6592,57.2676,57.6184,7851200.0
2010-11-16 16:00:00,70.64,70.69,70.45,70.67,1467700.0,57.6184,57.6592,57.4634,57.6428,1467700.0
2010-11-17 09:30:00,70.8,70.91,70.4,70.79,7072800.0,57.7489,57.8386,57.4226,57.7407,7072800.0
2010-11-17 10:00:00,70.8,70.96,70.77,70.85,3245800.0,57.7489,57.8794,57.7244,57.7897,3245800.0
2010-11-17 10:30:00,70.87,70.95,70.72,70.81,2728900.0,57.806,57.8712,57.6836,57.757,2728900.0
2010-11-17 11:00:00,70.81,70.95,70.66,70.89,1919500.0,57.757,57.8712,57.6347,57.8223,1919500.0
2010-11-17 11:30:00,70.88,71.01,70.8,70.99,1839000.0,57.8141,57.9202,57.7489,57.9039,1839000.0
2010-11-17 12:00:00,70.99,71.0,70.79,70.84,1896800.0,57.9039,57.912,57.7407,57.7815,1896800.0
2010-11-17 12:30:00,70.84,70.93,70.77,70.87,1030800.0,57.7815,57.8549,57.7244,57.806,1030800.0
2010-11-17 13:00:00,70.88,70.98,70.82,70.98,915000.0,57.8141,57.8957,57.7652,57.8957,915000.0
2010-11-17 13:30:00,70.98,71.01,70.83,70.96,1325600.0,57.8957,57.9202,57.7734,57.8794,1325600.0
2010-11-17 14:00:00,70.97,71.0,70.91,70.95,861000.0,57.8875,57.912,57.8386,57.8712,861000.0
2010-11-17 14:30:00,70.95,71.02,70.88,70.93,903300.0,57.8712,57.9283,57.8141,57.8549,903300.0
2010-11-17 15:00:00,70.93,70.95,70.54,70.57,3812100.0,57.8549,57.8712,57.5368,57.5613,3812100.0
2010-11-17 15:30:00,70.56,70.88,70.56,70.86,6027900.0,57.5531,57.8141,57.5531,57.7978,6027900.0
2010-11-18 09:30:00,71.67,72.11,71.66,71.9,7245900.0,58.4585,58.8174,58.4504,58.6461,7245900.0
2010-11-18 10:00:00,71.92,72.45,71.91,72.4,7539900.0,58.6624,59.0947,58.6543,59.0539,7539900.0
2010-11-18 10:30:00,72.4,72.41,72.25,72.29,2068300.0,59.0539,59.0621,58.9316,58.9642,2068300.0
2010-11-18 11:00:00,72.29,72.39,72.2,72.38,2241400.0,58.9642,59.0458,58.8908,59.0376,2241400.0
2010-11-18 11:30:00,72.39,72.42,72.32,72.36,1188800.0,59.0458,59.0703,58.9887,59.0213,1188800.0
2010-11-18 12:00:00,72.36,72.58,72.35,72.52,1347700.0,59.0213,59.2008,59.0132,59.1518,1347700.0
2010-11-18 12:30:00,72.51,72.53,72.43,72.47,1055900.0,59.1437,59.16,59.0784,59.111,1055900.0
2010-11-18 13:00:00,72.47,72.5,72.41,72.43,738000.0,59.111,59.1355,59.0621,59.0784,738000.0
2010-11-18 13:30:00,72.43,72.5,72.38,72.39,887000.0,59.0784,59.1355,59.0376,59.0458,887000.0
2010-11-18 14:00:00,72.39,72.45,72.26,72.29,1226900.0,59.0458,59.0947,58.9398,58.9642,1226900.0
2010-11-18 14:30:00,72.29,72.43,72.25,72.42,1983500.0,58.9642,59.0784,58.9316,59.0703,1983500.0
2010-11-18 15:00:00,72.43,72.51,72.26,72.29,2354200.0,59.0784,59.1437,58.9398,58.9642,2354200.0
2010-11-18 15:30:00,72.29,72.29,71.97,72.21,7130000.0,58.9642,58.9642,58.7032,58.899,7130000.0
2010-11-19 09:30:00,72.0,72.04,71.53,71.79,4352000.0,58.7277,58.7603,58.3443,58.5564,4352000.0
2010-11-19 10:00:00,71.8,71.97,71.69,71.82,3794800.0,58.5645,58.7032,58.4748,58.5809,3794800.0
2010-11-19 10:30:00,71.82,72.15,71.73,72.01,2453000.0,58.5809,58.85,58.5075,58.7358,2453000.0
2010-11-19 11:00:00,72.01,72.2,71.98,72.17,1748300.0,58.7358,58.8908,58.7114,58.8663,1748300.0
2010-11-19 11:30:00,72.17,72.34,72.17,72.23,1810300.0,58.8663,59.005,58.8663,58.9153,1810300.0
2010-11-19 12:00:00,72.23,72.26,72.14,72.18,904900.0,58.9153,58.9398,58.8419,58.8745,904900.0
2010-11-19 12:30:00,72.19,72.4,72.15,72.37,1000900.0,58.8827,59.0539,58.85,59.0295,1000900.0
2010-11-19 13:00:00,72.38,72.49,72.34,72.4,1344100.0,59.0376,59.1274,59.005,59.0539,1344100.0
2010-11-19 13:30:00,72.4,72.48,72.38,72.48,704400.0,59.0539,59.1192,59.0376,59.1192,704400.0
2010-11-19 14:00:00,72.48,72.61,72.45,72.51,1412300.0,59.1192,59.2252,59.0947,59.1437,1412300.0
2010-11-19 14:30:00,72.51,72.61,72.45,72.45,1511900.0,59.1437,59.2252,59.0947,59.0947,1511900.0
2010-11-19 15:00:00,72.46,72.53,72.39,72.45,1080300.0,59.1029,59.16,59.0458,59.0947,1080300.0
2010-11-19 15:30:00,72.45,72.61,72.21,72.45,6675100.0,59.0947,59.2252,58.899,59.0947,6675100.0
2010-11-22 09:30:00,72.17,72.74,72.07,72.69,4472400.0,58.8663,59.3313,58.7848,59.2905,4472400.0
2010-11-22 10:00:00,72.68,72.81,72.4,72.41,2215200.0,59.2823,59.3884,59.0539,59.0621,2215200.0
2010-11-22 10:30:00,72.4,72.42,72.11,72.29,4036200.0,59.0539,59.0703,58.8174,58.9642,4036200.0
2010-11-22 11:00:00,72.29,72.35,72.15,72.3,2075000.0,58.9642,59.0132,58.85,58.9724,2075000.0
2010-11-22 11:30:00,72.3,72.38,72.23,72.32,999500.0,58.9724,59.0376,58.9153,58.9887,999500.0
2010-11-22 12:00:00,72.32,72.33,72.0,72.01,2481200.0,58.9887,58.9968,58.7277,58.7358,2481200.0
2010-11-22 12:30:00,72.01,72.01,71.74,71.91,4328300.0,58.7358,58.7358,58.5156,58.6543,4328300.0
2010-11-22 13:00:00,71.91,71.99,71.8,71.96,1813700.0,58.6543,58.7195,58.5645,58.6951,1813700.0
2010-11-22 13:30:00,71.96,72.46,71.96,72.37,2840700.0,58.6951,59.1029,58.6951,59.0295,2840700.0
2010-11-22 14:00:00,72.37,72.53,72.33,72.39,2053100.0,59.0295,59.16,58.9968,59.0458,2053100.0
2010-11-22 14:30:00,72.39,72.71,72.35,72.64,2309700.0,59.0458,59.3068,59.0132,59.2497,2309700.0
2010-11-22 15:00:00,72.64,72.74,72.57,72.66,2034000.0,59.2497,59.3313,59.1926,59.266,2034000.0
2010-11-22 15:30:00,72.66,72.99,72.59,72.82,5970200.0,59.266,59.5352,59.2089,59.3965,5970200.0
2010-11-23 09:30:00,71.92,72.14,71.72,71.77,6342700.0,58.6624,58.8419,58.4993,58.5401,6342700.0
2010-11-23 10:00:00,71.78,72.03,71.7,71.94,4554300.0,58.5482,58.7521,58.483,58.6787,4554300.0
2010-11-23 10:30:00,71.94,72.24,71.91,72.14,2930000.0,58.6787,58.9234,58.6543,58.8419,2930000.0
2010-11-23 11:00:00,72.13,72.14,71.57,71.57,4327400.0,58.8337,58.8419,58.3769,58.3769,4327400.0
2010-11-23 11:30:00,71.57,71.74,71.5,71.63,3664400.0,58.3769,58.5156,58.3198,58.4259,3664400.0
2010-11-23 12:00:00,71.62,71.74,71.52,71.67,1924100.0,58.4177,58.5156,58.3362,58.4585,1924100.0
2010-11-23 12:30:00,71.67,72.14,71.58,72.07,2281200.0,58.4585,58.8419,58.3851,58.7848,2281200.0
2010-11-23 13:00:00,72.08,72.15,71.96,72.15,2027600.0,58.7929,58.85,58.6951,58.85,2027600.0
2010-11-23 13:30:00,72.15,72.19,71.97,72.0,1745500.0,58.85,58.8827,58.7032,58.7277,1745500.0
2010-11-23 14:00:00,72.0,72.13,71.75,71.86,3471200.0,58.7277,58.8337,58.5238,58.6135,3471200.0
2010-11-23 14:30:00,71.86,71.95,71.75,71.88,1067000.0,58.6135,58.6869,58.5238,58.6298,1067000.0
2010-11-23 15:00:00,71.88,72.06,71.85,71.99,2487100.0,58.6298,58.7766,58.6053,58.7195,2487100.0
2010-11-23 15:30:00,71.99,72.12,71.97,72.12,5583700.0,58.7195,58.8256,58.7032,58.8256,5583700.0
2010-11-23 16:00:00,72.12,72.19,72.05,72.08,2502000.0,58.8256,58.8827,58.7685,58.7929,2502000.0
2010-11-24 09:30:00,72.75,73.17,72.74,72.96,6776800.0,59.3394,59.682,59.3313,59.5107,6776800.0
2010-11-24 10:00:00,72.95,73.38,72.78,73.32,4203500.0,59.5026,59.8533,59.3639,59.8044,4203500.0
2010-11-24 10:30:00,73.32,73.46,73.27,73.41,2570800.0,59.8044,59.9185,59.7636,59.8778,2570800.0
2010-11-24 11:00:00,73.42,73.46,73.27,73.39,1804700.0,59.8859,59.9185,59.7636,59.8615,1804700.0
2010-11-24 11:30:00,73.39,73.61,73.39,73.57,2978400.0,59.8615,60.0409,59.8615,60.0083,2978400.0
2010-11-24 12:00:00,73.57,73.68,73.53,73.62,1926400.0,60.0083,60.098,59.9756,60.0491,1926400.0
2010-11-24 12:30:00,73.61,73.64,73.53,73.57,858300.0,60.0409,60.0654,59.9756,60.0083,858300.0
2010-11-24 13:00:00,73.57,73.67,73.5,73.57,1885300.0,60.0083,60.0898,59.9512,60.0083,1885300.0
2010-11-24 13:30:00,73.58,73.62,73.49,73.53,1174200.0,60.0164,60.0491,59.943,59.9756,1174200.0
2010-11-24 14:00:00,73.54,73.57,73.44,73.52,1216400.0,59.9838,60.0083,59.9022,59.9675,1216400.0
2010-11-24 14:30:00,73.53,73.57,73.5,73.54,1268000.0,59.9756,60.0083,59.9512,59.9838,1268000.0
2010-11-24 15:00:00,73.52,73.68,73.5,73.62,1703000.0,59.9675,60.098,59.9512,60.0491,1703000.0
2010-11-24 15:30:00,73.61,73.75,73.49,73.74,6246300.0,60.0409,60.1551,59.943,60.1469,6246300.0
2010-11-26 09:30:00,73.29,73.64,73.13,73.62,3953900.0,59.7799,60.0654,59.6494,60.0491,3953900.0
2010-11-26 10:00:00,73.62,73.73,73.52,73.6,1589900.0,60.0491,60.1388,59.9675,60.0327,1589900.0
2010-11-26 10:30:00,73.6,73.64,73.34,73.35,2158000.0,60.0327,60.0654,59.8207,59.8288,2158000.0
2010-11-26 11:00:00,73.36,73.6,73.36,73.47,1291200.0,59.837,60.0327,59.837,59.9267,1291200.0
2010-11-26 11:30:00,73.48,73.53,73.36,73.51,2255800.0,59.9349,59.9756,59.837,59.9593,2255800.0
2010-11-26 12:00:00,73.51,73.59,73.44,73.56,1274600.0,59.9593,60.0246,59.9022,60.0001,1274600.0
2010-11-26 12:30:00,73.57,73.61,73.37,73.39,3518700.0,60.0083,60.0409,59.8451,59.8615,3518700.0
2010-11-29 09:30:00,72.96,73.26,72.13,72.31,8634200.0,59.5107,59.7554,58.8337,58.9805,8634200.0
2010-11-29 10:00:00,72.32,72.33,72.03,72.17,4587900.0,58.9887,58.9968,58.7521,58.8663,4587900.0
2010-11-29 10:30:00,72.17,72.64,72.16,72.42,2950200.0,58.8663,59.2497,58.8582,59.0703,2950200.0
2010-11-29 11:00:00,72.42,72.72,72.29,72.57,3290800.0,59.0703,59.315,58.9642,59.1926,3290800.0
2010-11-29 11:30:00,72.58,72.62,72.29,72.37,1494100.0,59.2008,59.2334,58.9642,59.0295,1494100.0
2010-11-29 12:00:00,72.38,72.83,72.37,72.69,2816900.0,59.0376,59.4047,59.0295,59.2905,2816900.0
2010-11-29 12:30:00,72.69,72.84,72.61,72.73,2411900.0,59.2905,59.4128,59.2252,59.3231,2411900.0
2010-11-29 13:00:00,72.73,72.73,72.52,72.58,1090300.0,59.3231,59.3231,59.1518,59.2008,1090300.0
2010-11-29 13:30:00,72.58,72.72,72.47,72.63,1321600.0,59.2008,59.315,59.111,59.2415,1321600.0
2010-11-29 14:00:00,72.63,72.96,72.63,72.95,1965000.0,59.2415,59.5107,59.2415,59.5026,1965000.0
2010-11-29 14:30:00,72.95,73.26,72.94,73.23,3153700.0,59.5026,59.7554,59.4944,59.7309,3153700.0
2010-11-29 15:00:00,73.22,73.51,73.22,73.4,3906100.0,59.7228,59.9593,59.7228,59.8696,3906100.0
2010-11-29 15:30:00,73.4,73.44,73.2,73.31,4543100.0,59.8696,59.9022,59.7065,59.7962,4543100.0
2010-11-30 09:30:00,72.48,72.58,72.18,72.51,10226000.0,59.1192,59.2008,58.8745,59.1437,10226000.0
2010-11-30 10:00:00,72.54,72.88,72.32,72.82,8575100.0,59.1681,59.4455,58.9887,59.3965,8575100.0
2010-11-30 10:30:00,72.82,72.83,72.45,72.61,3946200.0,59.3965,59.4047,59.0947,59.2252,3946200.0
2010-11-30 11:00:00,72.61,72.72,72.38,72.55,3463200.0,59.2252,59.315,59.0376,59.1763,3463200.0
2010-11-30 11:30:00,72.55,72.7,72.43,72.63,1907600.0,59.1763,59.2986,59.0784,59.2415,1907600.0
2010-11-30 12:00:00,72.63,72.75,72.55,72.75,1705100.0,59.2415,59.3394,59.1763,59.3394,1705100.0
2010-11-30 12:30:00,72.75,72.87,72.64,72.85,2381100.0,59.3394,59.4373,59.2497,59.421,2381100.0
2010-11-30 13:00:00,72.83,73.25,72.8,73.17,3065400.0,59.4047,59.7473,59.3802,59.682,3065400.0
2010-11-30 13:30:00,73.17,73.23,72.92,72.99,2707600.0,59.682,59.7309,59.4781,59.5352,2707600.0
2010-11-30 14:00:00,72.99,73.11,72.63,72.7,2682000.0,59.5352,59.6331,59.2415,59.2986,2682000.0
2010-11-30 14:30:00,72.7,72.92,72.62,72.8,3048900.0,59.2986,59.4781,59.2334,59.3802,3048900.0
2010-11-30 15:00:00,72.8,72.96,72.69,72.9,3091000.0,59.3802,59.5107,59.2905,59.4618,3091000.0
2010-11-30 15:30:00,72.91,72.96,72.53,72.77,9507100.0,59.4699,59.5107,59.16,59.3557,9507100.0
2010-11-30 16:00:00,72.78,72.9,72.5,72.5,2542600.0,59.3639,59.4618,59.1355,59.1355,2542600.0
2010-12-01 09:30:00,74.12,74.36,74.07,74.25,5982500.0,60.4569,60.6526,60.4161,60.5629,5982500.0
2010-12-01 10:00:00,74.25,74.37,74.15,74.17,3928200.0,60.5629,60.6608,60.4814,60.4977,3928200.0
2010-12-01 10:30:00,74.17,74.4,74.12,74.32,4171000.0,60.4977,60.6853,60.4569,60.62,4171000.0
2010-12-01 11:00:00,74.32,74.36,74.26,74.31,1670300.0,60.62,60.6526,60.5711,60.6119,1670300.0
2010-12-01 11:30:00,74.31,74.56,74.28,74.47,3998400.0,60.6119,60.8158,60.5874,60.7424,3998400.0
2010-12-01 12:00:00,74.47,74.57,74.41,74.48,2891000.0,60.7424,60.8239,60.6934,60.7505,2891000.0
2010-12-01 12:30:00,74.48,74.52,74.43,74.49,1372800.0,60.7505,60.7831,60.7097,60.7587,1372800.0
2010-12-01 13:00:00,74.49,74.54,74.34,74.36,2237300.0,60.7587,60.7995,60.6363,60.6526,2237300.0
2010-12-01 13:30:00,74.35,74.44,74.32,74.4,3077200.0,60.6445,60.7179,60.62,60.6853,3077200.0
2010-12-01 14:00:00,74.4,74.47,74.33,74.42,2497100.0,60.6853,60.7424,60.6282,60.7016,2497100.0
2010-12-01 14:30:00,74.42,74.51,74.41,74.5,1883800.0,60.7016,60.775,60.6934,60.7668,1883800.0
2010-12-01 15:00:00,74.5,74.5,74.36,74.42,2052900.0,60.7668,60.7668,60.6526,60.7016,2052900.0
2010-12-01 15:30:00,74.43,74.5,74.34,74.38,6175500.0,60.7097,60.7668,60.6363,60.669,6175500.0
2010-12-02 09:30:00,74.47,74.67,74.36,74.65,6181600.0,60.7424,60.9055,60.6526,60.8892,6181600.0
2010-12-02 10:00:00,74.66,74.99,74.63,74.89,5184500.0,60.8973,61.1665,60.8729,61.0849,5184500.0
2010-12-02 10:30:00,74.89,74.97,74.79,74.93,1942000.0,61.0849,61.1502,61.0034,61.1176,1942000.0
2010-12-02 11:00:00,74.92,75.08,74.86,75.01,2656500.0,61.1094,61.2399,61.0605,61.1828,2656500.0
2010-12-02 11:30:00,75.02,75.05,74.89,74.92,1492100.0,61.191,61.2154,61.0849,61.1094,1492100.0
2010-12-02 12:00:00,74.92,74.92,74.76,74.77,1145300.0,61.1094,61.1094,60.9789,60.9871,1145300.0
2010-12-02 12:30:00,74.78,75.03,74.76,74.96,1855200.0,60.9952,61.1991,60.9789,61.142,1855200.0
2010-12-02 13:00:00,74.96,75.01,74.87,74.91,992200.0,61.142,61.1828,61.0686,61.1013,992200.0
2010-12-02 13:30:00,74.91,75.01,74.88,74.93,970100.0,61.1013,61.1828,61.0768,61.1176,970100.0
2010-12-02 14:00:00,74.94,75.11,74.93,75.07,1201600.0,61.1257,61.2644,61.1176,61.2318,1201600.0
2010-12-02 14:30:00,75.08,75.15,75.05,75.08,1163400.0,61.2399,61.297,61.2154,61.2399,1163400.0
2010-12-02 15:00:00,75.08,75.26,75.07,75.22,2459100.0,61.2399,61.3867,61.2318,61.3541,2459100.0
2010-12-02 15:30:00,75.21,75.29,74.9,75.16,5115200.0,61.346,61.4112,61.0931,61.3052,5115200.0
2010-12-03 09:30:00,74.83,75.23,74.76,75.13,4002800.0,61.036,61.3623,60.9789,61.2807,4002800.0
2010-12-03 10:00:00,75.13,75.34,74.85,74.93,3387300.0,61.2807,61.452,61.0523,61.1176,3387300.0
2010-12-03 10:30:00,74.93,75.13,74.86,75.12,2011900.0,61.1176,61.2807,61.0605,61.2725,2011900.0
2010-12-03 11:00:00,75.12,75.19,75.04,75.07,1139000.0,61.2725,61.3296,61.2073,61.2318,1139000.0
2010-12-03 11:30:00,75.07,75.11,74.86,75.06,893200.0,61.2318,61.2644,61.0605,61.2236,893200.0
2010-12-03 12:00:00,75.06,75.17,75.04,75.14,1401400.0,61.2236,61.3133,61.2073,61.2889,1401400.0
2010-12-03 12:30:00,75.13,75.37,75.13,75.35,2530400.0,61.2807,61.4765,61.2807,61.4601,2530400.0
2010-12-03 13:00:00,75.35,75.45,75.34,75.38,1252500.0,61.4601,61.5417,61.452,61.4846,1252500.0
2010-12-03 13:30:00,75.38,75.53,75.33,75.49,1497300.0,61.4846,61.607,61.4438,61.5743,1497300.0
2010-12-03 14:00:00,75.5,75.55,75.43,75.51,553100.0,61.5825,61.6233,61.5254,61.5907,553100.0
2010-12-03 14:30:00,75.51,75.59,75.51,75.59,1061400.0,61.5907,61.6559,61.5907,61.6559,1061400.0
2010-12-03 15:00:00,75.59,75.67,75.56,75.67,1070600.0,61.6559,61.7212,61.6314,61.7212,1070600.0
2010-12-03 15:30:00,75.66,75.9,75.63,75.65,7269800.0,61.713,61.9088,61.6885,61.7048,7269800.0
2010-12-06 09:30:00,75.65,75.78,75.5,75.61,3576300.0,61.7048,61.8109,61.5825,61.6722,3576300.0
2010-12-06 10:00:00,75.6,75.85,75.6,75.84,2562900.0,61.6641,61.868,61.6641,61.8598,2562900.0
2010-12-06 10:30:00,75.84,75.86,75.7,75.78,2012500.0,61.8598,61.8761,61.7456,61.8109,2012500.0
2010-12-06 11:00:00,75.78,75.86,75.75,75.82,3250500.0,61.8109,61.8761,61.7864,61.8435,3250500.0
2010-12-06 11:30:00,75.82,75.84,75.7,75.82,3028000.0,61.8435,61.8598,61.7456,61.8435,3028000.0
2010-12-06 12:00:00,75.82,75.92,75.78,75.82,1913700.0,61.8435,61.9251,61.8109,61.8435,1913700.0
2010-12-06 12:30:00,75.82,75.89,75.82,75.89,979300.0,61.8435,61.9006,61.8435,61.9006,979300.0
2010-12-06 13:00:00,75.9,76.12,75.88,76.1,3062000.0,61.9088,62.0882,61.8924,62.0719,3062000.0
2010-12-06 13:30:00,76.1,76.14,76.0,76.07,2143000.0,62.0719,62.1045,61.9903,62.0474,2143000.0
2010-12-06 14:00:00,76.07,76.15,76.02,76.05,1396500.0,62.0474,62.1127,62.0066,62.0311,1396500.0
2010-12-06 14:30:00,76.06,76.26,76.04,76.25,1609300.0,62.0393,62.2024,62.023,62.1942,1609300.0
2010-12-06 15:00:00,76.24,76.33,76.24,76.26,1733600.0,62.1861,62.2595,62.1861,62.2024,1733600.0
2010-12-06 15:30:00,76.27,76.35,76.1,76.14,5790800.0,62.2106,62.2758,62.0719,62.1045,5790800.0
2010-12-07 09:30:00,77.06,77.2,76.79,76.82,10723400.0,62.8549,62.9691,62.6347,62.6592,10723400.0
2010-12-07 10:00:00,76.82,76.88,76.62,76.71,4408700.0,62.6592,62.7081,62.496,62.5694,4408700.0
2010-12-07 10:30:00,76.71,76.8,76.57,76.78,2879000.0,62.5694,62.6429,62.4553,62.6265,2879000.0
2010-12-07 11:00:00,76.78,77.04,76.78,76.94,3735400.0,62.6265,62.8386,62.6265,62.7571,3735400.0
2010-12-07 11:30:00,76.95,77.03,76.86,76.92,1650400.0,62.7652,62.8305,62.6918,62.7407,1650400.0
2010-12-07 12:00:00,76.92,76.96,76.71,76.86,1759400.0,62.7407,62.7734,62.5694,62.6918,1759400.0
2010-12-07 12:30:00,76.86,76.92,76.82,76.91,1040100.0,62.6918,62.7407,62.6592,62.7326,1040100.0
2010-12-07 13:00:00,76.9,77.04,76.89,77.03,3566600.0,62.7244,62.8386,62.7163,62.8305,3566600.0
2010-12-07 13:30:00,77.02,77.15,76.9,77.11,2507000.0,62.8223,62.9283,62.7244,62.8957,2507000.0
2010-12-07 14:00:00,77.11,77.15,77.03,77.11,1993200.0,62.8957,62.9283,62.8305,62.8957,1993200.0
2010-12-07 14:30:00,77.11,77.24,76.71,76.75,3558700.0,62.8957,63.0018,62.5694,62.6021,3558700.0
2010-12-07 15:00:00,76.75,76.85,76.5,76.69,4203000.0,62.6021,62.6836,62.3982,62.5531,4203000.0
2010-12-07 15:30:00,76.7,76.74,76.41,76.58,6654800.0,62.5613,62.5939,62.3248,62.4634,6654800.0
2010-12-07 16:00:00,76.58,76.86,76.48,76.55,945600.0,62.4634,62.6918,62.3818,62.4389,945600.0
2010-12-08 09:30:00,76.75,77.01,76.67,76.73,5444200.0,62.6021,62.8141,62.5368,62.5858,5444200.0
2010-12-08 10:00:00,76.73,76.73,76.45,76.64,4486800.0,62.5858,62.5858,62.3574,62.5124,4486800.0
2010-12-08 10:30:00,76.63,76.66,76.37,76.6,3833600.0,62.5042,62.5287,62.2921,62.4797,3833600.0
2010-12-08 11:00:00,76.61,76.81,76.57,76.74,2401400.0,62.4879,62.651,62.4553,62.5939,2401400.0
2010-12-08 11:30:00,76.75,76.82,76.69,76.81,1478300.0,62.6021,62.6592,62.5531,62.651,1478300.0
2010-12-08 12:00:00,76.81,76.85,76.71,76.76,817600.0,62.651,62.6836,62.5694,62.6102,817600.0
2010-12-08 12:30:00,76.76,76.76,76.5,76.54,1643200.0,62.6102,62.6102,62.3982,62.4308,1643200.0
2010-12-08 13:00:00,76.55,76.71,76.52,76.57,1439900.0,62.4389,62.5694,62.4145,62.4553,1439900.0
2010-12-08 13:30:00,76.57,76.78,76.53,76.73,2045400.0,62.4553,62.6265,62.4226,62.5858,2045400.0
2010-12-08 14:00:00,76.74,76.76,76.64,76.7,934200.0,62.5939,62.6102,62.5124,62.5613,934200.0
2010-12-08 14:30:00,76.69,76.81,76.64,76.64,2471000.0,62.5531,62.651,62.5124,62.5124,2471000.0
2010-12-08 15:00:00,76.65,76.69,76.51,76.53,1839000.0,62.5205,62.5531,62.4063,62.4226,1839000.0
2010-12-08 15:30:00,76.53,76.6,76.46,76.53,3805300.0,62.4226,62.4797,62.3655,62.4226,3805300.0
2010-12-09 09:30:00,77.08,77.08,76.74,76.89,4533800.0,62.8712,62.8712,62.5939,62.7163,4533800.0
2010-12-09 10:00:00,76.88,76.91,76.55,76.68,4704700.0,62.7081,62.7326,62.4389,62.545,4704700.0
2010-12-09 10:30:00,76.68,76.74,76.48,76.5,1990200.0,62.545,62.5939,62.3818,62.3982,1990200.0
2010-12-09 11:00:00,76.5,76.8,76.49,76.75,2868300.0,62.3982,62.6429,62.39,62.6021,2868300.0
2010-12-09 11:30:00,76.75,76.81,76.52,76.65,3146700.0,62.6021,62.651,62.4145,62.5205,3146700.0
2010-12-09 12:00:00,76.65,76.75,76.64,76.71,1196700.0,62.5205,62.6021,62.5124,62.5694,1196700.0
2010-12-09 12:30:00,76.7,76.79,76.65,76.78,1062400.0,62.5613,62.6347,62.5205,62.6265,1062400.0
2010-12-09 13:00:00,76.77,76.99,76.76,76.97,2431200.0,62.6184,62.7978,62.6102,62.7815,2431200.0
2010-12-09 13:30:00,76.97,77.01,76.88,76.95,1231600.0,62.7815,62.8141,62.7081,62.7652,1231600.0
2010-12-09 14:00:00,76.96,76.97,76.82,76.89,1164100.0,62.7734,62.7815,62.6592,62.7163,1164100.0
2010-12-09 14:30:00,76.88,76.96,76.83,76.91,2009700.0,62.7081,62.7734,62.6673,62.7326,2009700.0
2010-12-09 15:00:00,76.92,76.96,76.86,76.9,1117900.0,62.7407,62.7734,62.6918,62.7244,1117900.0
2010-12-09 15:30:00,76.91,77.04,76.78,76.8,6465700.0,62.7326,62.8386,62.6265,62.6429,6465700.0
2010-12-10 09:30:00,77.03,77.07,76.84,76.94,4295300.0,62.8305,62.8631,62.6755,62.7571,4295300.0
2010-12-10 10:00:00,76.95,77.02,76.77,77.02,2688500.0,62.7652,62.8223,62.6184,62.8223,2688500.0
2010-12-10 10:30:00,77.02,77.06,76.89,76.99,1790400.0,62.8223,62.8549,62.7163,62.7978,1790400.0
2010-12-10 11:00:00,76.99,77.09,76.96,77.02,1398300.0,62.7978,62.8794,62.7734,62.8223,1398300.0
2010-12-10 11:30:00,77.02,77.16,77.0,77.15,1089200.0,62.8223,62.9365,62.806,62.9283,1089200.0
2010-12-10 12:00:00,77.15,77.35,77.12,77.35,1845900.0,62.9283,63.0915,62.9039,63.0915,1845900.0
2010-12-10 12:30:00,77.36,77.51,77.36,77.44,2087600.0,63.0996,63.222,63.0996,63.1649,2087600.0
2010-12-10 13:00:00,77.45,77.63,77.37,77.6,2956700.0,63.173,63.3199,63.1078,63.2954,2956700.0
2010-12-10 13:30:00,77.59,77.71,77.58,77.7,1509600.0,63.2872,63.3851,63.2791,63.377,1509600.0
2010-12-10 14:00:00,77.69,77.88,77.67,77.81,3531900.0,63.3688,63.5238,63.3525,63.4667,3531900.0
2010-12-10 14:30:00,77.81,77.94,77.8,77.92,4071900.0,63.4667,63.5727,63.4585,63.5564,4071900.0
2010-12-10 15:00:00,77.92,77.93,77.76,77.82,3977300.0,63.5564,63.5646,63.4259,63.4748,3977300.0
2010-12-10 15:30:00,77.81,77.87,77.68,77.76,5901000.0,63.4667,63.5156,63.3606,63.4259,5901000.0
2010-12-13 09:30:00,78.06,78.1,77.78,77.99,4789700.0,63.6706,63.7032,63.4422,63.6135,4789700.0
2010-12-13 10:00:00,77.99,78.18,77.99,78.05,2930100.0,63.6135,63.7685,63.6135,63.6624,2930100.0
2010-12-13 10:30:00,78.05,78.19,78.01,78.16,1733700.0,63.6624,63.7766,63.6298,63.7522,1733700.0
2010-12-13 11:00:00,78.15,78.16,77.99,77.99,1837700.0,63.744,63.7522,63.6135,63.6135,1837700.0
2010-12-13 11:30:00,77.99,78.02,77.9,77.96,2218300.0,63.6135,63.638,63.5401,63.589,2218300.0
2010-12-13 12:00:00,77.97,77.97,77.77,77.89,1387500.0,63.5972,63.5972,63.4341,63.5319,1387500.0
2010-12-13 12:30:00,77.9,77.92,77.83,77.89,1132400.0,63.5401,63.5564,63.483,63.5319,1132400.0
2010-12-13 13:00:00,77.89,77.96,77.88,77.92,699500.0,63.5319,63.589,63.5238,63.5564,699500.0
2010-12-13 13:30:00,77.91,77.92,77.8,77.86,1303600.0,63.5482,63.5564,63.4585,63.5075,1303600.0
2010-12-13 14:00:00,77.86,77.92,77.83,77.85,1312800.0,63.5075,63.5564,63.483,63.4993,1312800.0
2010-12-13 14:30:00,77.84,77.89,77.79,77.79,1300800.0,63.4911,63.5319,63.4504,63.4504,1300800.0
2010-12-13 15:00:00,77.8,77.82,77.59,77.59,2837900.0,63.4585,63.4748,63.2872,63.2872,2837900.0
2010-12-13 15:30:00,77.6,77.65,77.33,77.33,6957100.0,63.2954,63.3362,63.0752,63.0752,6957100.0
2010-12-14 09:30:00,77.69,77.72,77.37,77.53,4442700.0,63.3688,63.3933,63.1078,63.2383,4442700.0
2010-12-14 10:00:00,77.52,77.68,77.5,77.6,1876700.0,63.2301,63.3606,63.2138,63.2954,1876700.0
2010-12-14 10:30:00,77.61,77.72,77.6,77.6,1538300.0,63.3035,63.3933,63.2954,63.2954,1538300.0
2010-12-14 11:00:00,77.6,77.65,77.56,77.64,1411900.0,63.2954,63.3362,63.2628,63.328,1411900.0
2010-12-14 11:30:00,77.63,77.72,77.6,77.64,1792200.0,63.3199,63.3933,63.2954,63.328,1792200.0
2010-12-14 12:00:00,77.64,77.71,77.64,77.67,762600.0,63.328,63.3851,63.328,63.3525,762600.0
2010-12-14 12:30:00,77.67,77.68,77.61,77.64,1018000.0,63.3525,63.3606,63.3035,63.328,1018000.0
2010-12-14 13:00:00,77.64,77.69,77.59,77.61,908500.0,63.328,63.3688,63.2872,63.3035,908500.0
2010-12-14 13:30:00,77.61,77.7,77.6,77.66,2133500.0,63.3035,63.377,63.2954,63.3443,2133500.0
2010-12-14 14:00:00,77.66,77.67,77.49,77.54,3093400.0,63.3443,63.3525,63.2057,63.2464,3093400.0
2010-12-14 14:30:00,77.53,77.62,77.39,77.59,3124600.0,63.2383,63.3117,63.1241,63.2872,3124600.0
2010-12-14 15:00:00,77.59,77.6,77.31,77.32,4576500.0,63.2872,63.2954,63.0588,63.067,4576500.0
2010-12-14 15:30:00,77.32,77.37,77.18,77.32,7985000.0,63.067,63.1078,62.9528,63.067,7985000.0
2010-12-14 16:00:00,77.32,77.46,77.31,77.37,1352100.0,63.067,63.1812,63.0588,63.1078,1352100.0
2010-12-15 09:30:00,77.25,77.82,77.18,77.82,4787400.0,63.0099,63.4748,62.9528,63.4748,4787400.0
2010-12-15 10:00:00,77.81,77.91,77.74,77.78,3708000.0,63.4667,63.5482,63.4096,63.4422,3708000.0
2010-12-15 10:30:00,77.79,78.06,77.79,77.98,3034600.0,63.4504,63.6706,63.4504,63.6053,3034600.0
2010-12-15 11:00:00,77.97,78.01,77.61,77.77,2730100.0,63.5972,63.6298,63.3035,63.4341,2730100.0
2010-12-15 11:30:00,77.77,77.79,77.65,77.75,1023800.0,63.4341,63.4504,63.3362,63.4177,1023800.0
2010-12-15 12:00:00,77.75,77.85,77.74,77.8,1900400.0,63.4177,63.4993,63.4096,63.4585,1900400.0
2010-12-15 12:30:00,77.81,77.85,77.31,77.37,3299500.0,63.4667,63.4993,63.0588,63.1078,3299500.0
2010-12-15 13:00:00,77.38,77.41,77.26,77.36,1811400.0,63.1159,63.1404,63.0181,63.0996,1811400.0
2010-12-15 13:30:00,77.36,77.49,77.33,77.49,975500.0,63.0996,63.2057,63.0752,63.2057,975500.0
2010-12-15 14:00:00,77.48,77.51,77.18,77.18,1327000.0,63.1975,63.222,62.9528,62.9528,1327000.0
2010-12-15 14:30:00,77.18,77.18,76.92,76.95,3615000.0,62.9528,62.9528,62.7407,62.7652,3615000.0
2010-12-15 15:00:00,76.96,77.31,76.92,77.21,3032600.0,62.7734,63.0588,62.7407,62.9773,3032600.0
2010-12-15 15:30:00,77.21,77.37,76.98,77.05,9349600.0,62.9773,63.1078,62.7897,62.8468,9349600.0
2010-12-16 09:30:00,77.17,77.3,76.91,76.91,4187500.0,62.9447,63.0507,62.7326,62.7326,4187500.0
2010-12-16 10:00:00,76.92,77.28,76.86,77.18,5202800.0,62.7407,63.0344,62.6918,62.9528,5202800.0
2010-12-16 10:30:00,77.19,77.23,77.0,77.18,2408200.0,62.961,62.9936,62.806,62.9528,2408200.0
2010-12-16 11:00:00,77.19,77.75,77.11,77.68,5383000.0,62.961,63.4177,62.8957,63.3606,5383000.0
2010-12-16 11:30:00,77.68,77.77,77.59,77.68,2537200.0,63.3606,63.4341,63.2872,63.3606,2537200.0
2010-12-16 12:00:00,77.69,77.72,77.62,77.64,1428800.0,63.3688,63.3933,63.3117,63.328,1428800.0
2010-12-16 12:30:00,77.65,77.97,77.65,77.83,3611900.0,63.3362,63.5972,63.3362,63.483,3611900.0
2010-12-16 13:00:00,77.83,77.83,77.66,77.68,2381100.0,63.483,63.483,63.3443,63.3606,2381100.0
2010-12-16 13:30:00,77.69,77.77,77.49,77.63,2433500.0,63.3688,63.4341,63.2057,63.3199,2433500.0
2010-12-16 14:00:00,77.63,77.68,77.5,77.55,1291900.0,63.3199,63.3606,63.2138,63.2546,1291900.0
2010-12-16 14:30:00,77.55,77.66,77.43,77.58,2612500.0,63.2546,63.3443,63.1567,63.2791,2612500.0
2010-12-16 15:00:00,77.58,77.73,77.57,77.67,3170600.0,63.2791,63.4014,63.2709,63.3525,3170600.0
2010-12-16 15:30:00,77.68,77.82,77.61,77.79,7957000.0,63.3606,63.4748,63.3035,63.4504,7957000.0
2010-12-17 09:30:00,77.86,77.86,77.29,77.53,4697500.0,63.5075,63.5075,63.0425,63.2383,4697500.0
2010-12-17 10:00:00,77.52,77.67,77.32,77.62,3521500.0,63.2301,63.3525,63.067,63.3117,3521500.0
2010-12-17 10:30:00,77.62,77.72,77.45,77.6,2112600.0,63.3117,63.3933,63.173,63.2954,2112600.0
2010-12-17 11:00:00,77.59,77.74,77.59,77.74,1530700.0,63.2872,63.4096,63.2872,63.4096,1530700.0
2010-12-17 11:30:00,77.74,77.83,77.68,77.7,1550000.0,63.4096,63.483,63.3606,63.377,1550000.0
2010-12-17 12:00:00,77.7,77.76,77.65,77.67,1144900.0,63.377,63.4259,63.3362,63.3525,1144900.0
2010-12-17 12:30:00,77.66,77.72,77.65,77.71,1097900.0,63.3443,63.3933,63.3362,63.3851,1097900.0
2010-12-17 13:00:00,77.72,78.09,77.71,78.04,3488000.0,63.3933,63.6951,63.3851,63.6543,3488000.0
2010-12-17 13:30:00,78.04,78.17,78.0,78.09,2562700.0,63.6543,63.7603,63.6217,63.6951,2562700.0
2010-12-17 14:00:00,78.09,78.12,78.03,78.12,1150100.0,63.6951,63.7195,63.6461,63.7195,1150100.0
2010-12-17 14:30:00,78.12,78.12,77.99,78.07,1680100.0,63.7195,63.7195,63.6135,63.6787,1680100.0
2010-12-17 15:00:00,78.08,78.14,77.9,78.03,3064400.0,63.6869,63.7358,63.5401,63.6461,3064400.0
2010-12-17 15:30:00,78.04,78.09,77.85,78.01,8384000.0,63.6543,63.6951,63.4993,63.6298,8384000.0
2010-12-20 09:30:00,78.31,78.59,78.24,78.41,4257400.0,63.8745,64.1029,63.8174,63.9561,4257400.0
2010-12-20 10:00:00,78.41,78.43,77.93,78.18,4074300.0,63.9561,63.9724,63.5646,63.7685,4074300.0
2010-12-20 10:30:00,78.16,78.23,78.04,78.04,2411500.0,63.7522,63.8093,63.6543,63.6543,2411500.0
2010-12-20 11:00:00,78.04,78.21,78.02,78.19,2875800.0,63.6543,63.7929,63.638,63.7766,2875800.0
2010-12-20 11:30:00,78.19,78.36,78.17,78.34,1426500.0,63.7766,63.9153,63.7603,63.899,1426500.0
2010-12-20 12:00:00,78.34,78.38,78.27,78.31,1384100.0,63.899,63.9316,63.8419,63.8745,1384100.0
2010-12-20 12:30:00,78.31,78.56,78.27,78.56,1765900.0,63.8745,64.0784,63.8419,64.0784,1765900.0
2010-12-20 13:00:00,78.55,78.57,78.49,78.5,973600.0,64.0703,64.0866,64.0213,64.0295,973600.0
2010-12-20 13:30:00,78.5,78.53,78.45,78.5,816100.0,64.0295,64.054,63.9887,64.0295,816100.0
2010-12-20 14:00:00,78.5,78.81,78.49,78.67,3346000.0,64.0295,64.2823,64.0213,64.1681,3346000.0
2010-12-20 14:30:00,78.68,78.72,78.59,78.59,1548500.0,64.1763,64.2089,64.1029,64.1029,1548500.0
2010-12-20 15:00:00,78.59,78.62,78.4,78.46,1638500.0,64.1029,64.1274,63.9479,63.9969,1638500.0
2010-12-20 15:30:00,78.46,78.64,78.31,78.34,4523000.0,63.9969,64.1437,63.8745,63.899,4523000.0
2010-12-21 09:30:00,78.65,78.85,78.59,78.72,3988000.0,64.1518,64.315,64.1029,64.2089,3988000.0
2010-12-21 10:00:00,78.71,78.88,78.68,78.83,1417400.0,64.2008,64.3394,64.1763,64.2987,1417400.0
2010-12-21 10:30:00,78.83,78.87,78.78,78.85,1038200.0,64.2987,64.3313,64.2579,64.315,1038200.0
2010-12-21 11:00:00,78.85,78.93,78.84,78.93,744600.0,64.315,64.3802,64.3068,64.3802,744600.0
2010-12-21 11:30:00,78.92,79.04,78.91,79.01,2525400.0,64.3721,64.4699,64.3639,64.4455,2525400.0
2010-12-21 12:00:00,79.02,79.11,78.97,79.1,1842700.0,64.4536,64.527,64.4128,64.5189,1842700.0
2010-12-21 12:30:00,79.1,79.16,79.09,79.15,1821100.0,64.5189,64.5678,64.5107,64.5597,1821100.0
2010-12-21 13:00:00,79.15,79.22,79.11,79.18,1757200.0,64.5597,64.6168,64.527,64.5841,1757200.0
2010-12-21 13:30:00,79.17,79.17,79.1,79.16,689700.0,64.576,64.576,64.5189,64.5678,689700.0
2010-12-21 14:00:00,79.16,79.22,79.13,79.2,1134800.0,64.5678,64.6168,64.5434,64.6004,1134800.0
2010-12-21 14:30:00,79.2,79.28,79.16,79.23,2495400.0,64.6004,64.6657,64.5678,64.6249,2495400.0
2010-12-21 15:00:00,79.22,79.23,79.08,79.2,2230700.0,64.6168,64.6249,64.5026,64.6004,2230700.0
2010-12-21 15:30:00,79.2,79.26,79.07,79.19,4961600.0,64.6004,64.6494,64.4944,64.5923,4961600.0
2010-12-21 16:00:00,79.19,79.25,79.17,79.21,1004700.0,64.5923,64.6412,64.576,64.6086,1004700.0
2010-12-22 09:30:00,79.04,79.09,78.79,78.93,3383500.0,64.7619,64.8029,64.5571,64.6718,3383500.0
2010-12-22 10:00:00,78.94,79.03,78.79,78.82,3261300.0,64.68,64.7537,64.5571,64.5817,3261300.0
2010-12-22 10:30:00,78.82,78.91,78.72,78.87,2853800.0,64.5817,64.6554,64.4997,64.6227,2853800.0
2010-12-22 11:00:00,78.87,78.9,78.78,78.89,1478100.0,64.6227,64.6472,64.5489,64.639,1478100.0
2010-12-22 11:30:00,78.9,79.03,78.9,78.97,2533000.0,64.6472,64.7537,64.6472,64.7046,2533000.0
2010-12-22 12:00:00,78.98,79.15,78.97,79.14,1736500.0,64.7128,64.8521,64.7046,64.8439,1736500.0
2010-12-22 12:30:00,79.15,79.18,78.95,79.03,1415400.0,64.8521,64.8767,64.6882,64.7537,1415400.0
2010-12-22 13:00:00,79.03,79.03,78.9,78.93,932600.0,64.7537,64.7537,64.6472,64.6718,932600.0
2010-12-22 13:30:00,78.93,78.94,78.73,78.79,1571500.0,64.6718,64.68,64.5079,64.5571,1571500.0
2010-12-22 14:00:00,78.79,78.91,78.78,78.88,780000.0,64.5571,64.6554,64.5489,64.6308,780000.0
2010-12-22 14:30:00,78.89,78.95,78.88,78.93,747000.0,64.639,64.6882,64.6308,64.6718,747000.0
2010-12-22 15:00:00,78.93,78.99,78.85,78.96,1810300.0,64.6718,64.721,64.6063,64.6964,1810300.0
2010-12-22 15:30:00,78.93,78.96,78.8,78.81,3068200.0,64.6718,64.6964,64.5653,64.5735,3068200.0
2010-12-23 09:30:00,78.96,79.12,78.87,78.96,3424400.0,64.6964,64.8275,64.6227,64.6964,3424400.0
2010-12-23 10:00:00,78.96,79.03,78.75,78.85,2661600.0,64.6964,64.7537,64.5243,64.6063,2661600.0
2010-12-23 10:30:00,78.85,78.94,78.79,78.88,1518300.0,64.6063,64.68,64.5571,64.6308,1518300.0
2010-12-23 11:00:00,78.88,79.03,78.88,79.03,1362100.0,64.6308,64.7537,64.6308,64.7537,1362100.0
2010-12-23 11:30:00,79.03,79.06,78.95,78.97,1165200.0,64.7537,64.7783,64.6882,64.7046,1165200.0
2010-12-23 12:00:00,78.97,78.98,78.75,78.9,1525600.0,64.7046,64.7128,64.5243,64.6472,1525600.0
2010-12-23 12:30:00,78.9,78.93,78.82,78.85,543800.0,64.6472,64.6718,64.5817,64.6063,543800.0
2010-12-23 13:00:00,78.84,78.92,78.81,78.87,907900.0,64.5981,64.6636,64.5735,64.6227,907900.0
2010-12-23 13:30:00,78.86,78.88,78.78,78.8,395400.0,64.6145,64.6308,64.5489,64.5653,395400.0
2010-12-23 14:00:00,78.8,78.83,78.61,78.64,1518300.0,64.5653,64.5899,64.4096,64.4342,1518300.0
2010-12-23 14:30:00,78.65,78.75,78.63,78.74,1171300.0,64.4424,64.5243,64.426,64.5161,1171300.0
2010-12-23 15:00:00,78.74,78.88,78.64,78.88,2595000.0,64.5161,64.6308,64.4342,64.6308,2595000.0
2010-12-23 15:30:00,78.88,78.9,78.65,78.75,4409800.0,64.6308,64.6472,64.4424,64.5243,4409800.0
2010-12-27 09:30:00,78.47,78.52,78.31,78.42,1963100.0,64.2949,64.3359,64.1638,64.2539,1963100.0
2010-12-27 10:00:00,78.41,78.68,78.37,78.58,1241100.0,64.2457,64.467,64.213,64.385,1241100.0
2010-12-27 10:30:00,78.58,78.6,78.5,78.52,1366600.0,64.385,64.4014,64.3195,64.3359,1366600.0
2010-12-27 11:00:00,78.53,78.66,78.51,78.57,1232100.0,64.3441,64.4506,64.3277,64.3768,1232100.0
2010-12-27 11:30:00,78.57,78.71,78.53,78.71,1047100.0,64.3768,64.4916,64.3441,64.4916,1047100.0
2010-12-27 12:00:00,78.71,78.87,78.71,78.84,1036400.0,64.4916,64.6227,64.4916,64.5981,1036400.0
2010-12-27 12:30:00,78.84,78.86,78.75,78.81,647200.0,64.5981,64.6145,64.5243,64.5735,647200.0
2010-12-27 13:00:00,78.81,79.08,78.81,79.05,930600.0,64.5735,64.7947,64.5735,64.7701,930600.0
2010-12-27 13:30:00,79.05,79.09,79.02,79.09,577000.0,64.7701,64.8029,64.7456,64.8029,577000.0
2010-12-27 14:00:00,79.08,79.09,78.97,79.02,602300.0,64.7947,64.8029,64.7046,64.7456,602300.0
2010-12-27 14:30:00,79.02,79.07,78.97,78.98,388500.0,64.7456,64.7865,64.7046,64.7128,388500.0
2010-12-27 15:00:00,78.97,79.07,78.93,79.02,540300.0,64.7046,64.7865,64.6718,64.7456,540300.0
2010-12-27 15:30:00,79.03,79.1,78.95,78.96,2585200.0,64.7537,64.8111,64.6882,64.6964,2585200.0
2010-12-28 09:30:00,79.11,79.16,78.73,78.76,5126000.0,64.8193,64.8603,64.5079,64.5325,5126000.0
2010-12-28 10:00:00,78.78,78.86,78.52,78.76,3730800.0,64.5489,64.6145,64.3359,64.5325,3730800.0
2010-12-28 10:30:00,78.76,78.82,78.62,78.63,1460200.0,64.5325,64.5817,64.4178,64.426,1460200.0
2010-12-28 11:00:00,78.63,78.75,78.62,78.72,588900.0,64.426,64.5243,64.4178,64.4997,588900.0
2010-12-28 11:30:00,78.73,78.75,78.64,78.65,675500.0,64.5079,64.5243,64.4342,64.4424,675500.0
2010-12-28 12:00:00,78.65,78.76,78.62,78.75,875900.0,64.4424,64.5325,64.4178,64.5243,875900.0
2010-12-28 12:30:00,78.75,78.8,78.7,78.8,492700.0,64.5243,64.5653,64.4834,64.5653,492700.0
2010-12-28 13:00:00,78.8,78.9,78.78,78.87,1005900.0,64.5653,64.6472,64.5489,64.6227,1005900.0
2010-12-28 13:30:00,78.86,78.88,78.82,78.87,431300.0,64.6145,64.6308,64.5817,64.6227,431300.0
2010-12-28 14:00:00,78.87,78.91,78.85,78.86,958700.0,64.6227,64.6554,64.6063,64.6145,958700.0
2010-12-28 14:30:00,78.86,78.94,78.8,78.93,1379900.0,64.6145,64.68,64.5653,64.6718,1379900.0
2010-12-28 15:00:00,78.93,78.94,78.75,78.76,1784700.0,64.6718,64.68,64.5243,64.5325,1784700.0
2010-12-28 15:30:00,78.76,78.83,78.7,78.73,3001100.0,64.5325,64.5899,64.4834,64.5079,3001100.0
2010-12-28 16:00:00,78.73,78.85,78.65,78.68,2458500.0,64.5079,64.6063,64.4424,64.467,2458500.0
2010-12-29 09:30:00,78.85,78.96,78.75,78.94,2601300.0,64.6063,64.6964,64.5243,64.68,2601300.0
2010-12-29 10:00:00,78.93,79.02,78.87,78.89,1888100.0,64.6718,64.7456,64.6227,64.639,1888100.0
2010-12-29 10:30:00,78.89,78.92,78.84,78.87,1053600.0,64.639,64.6636,64.5981,64.6227,1053600.0
2010-12-29 11:00:00,78.86,78.9,78.81,78.88,636500.0,64.6145,64.6472,64.5735,64.6308,636500.0
2010-12-29 11:30:00,78.88,78.98,78.88,78.93,766800.0,64.6308,64.7128,64.6308,64.6718,766800.0
2010-12-29 12:00:00,78.93,78.96,78.88,78.89,406600.0,64.6718,64.6964,64.6308,64.639,406600.0
2010-12-29 12:30:00,78.88,78.95,78.84,78.94,708900.0,64.6308,64.6882,64.5981,64.68,708900.0
2010-12-29 13:00:00,78.94,78.98,78.93,78.95,392300.0,64.68,64.7128,64.6718,64.6882,392300.0
2010-12-29 13:30:00,78.95,78.96,78.89,78.92,335100.0,64.6882,64.6964,64.639,64.6636,335100.0
2010-12-29 14:00:00,78.92,78.97,78.89,78.91,528900.0,64.6636,64.7046,64.639,64.6554,528900.0
2010-12-29 14:30:00,78.91,78.93,78.87,78.89,483100.0,64.6554,64.6718,64.6227,64.639,483100.0
2010-12-29 15:00:00,78.89,78.99,78.88,78.93,1128200.0,64.639,64.721,64.6308,64.6718,1128200.0
2010-12-29 15:30:00,78.93,79.0,78.82,78.89,3621300.0,64.6718,64.7292,64.5817,64.639,3621300.0
2010-12-30 09:30:00,78.84,79.22,78.81,79.0,5182000.0,64.5981,64.9094,64.5735,64.7292,5182000.0
2010-12-30 10:00:00,79.0,79.05,78.83,79.02,2101300.0,64.7292,64.7701,64.5899,64.7456,2101300.0
2010-12-30 10:30:00,79.03,79.13,78.99,79.1,1245600.0,64.7537,64.8357,64.721,64.8111,1245600.0
2010-12-30 11:00:00,79.09,79.13,79.01,79.03,1440500.0,64.8029,64.8357,64.7374,64.7537,1440500.0
2010-12-30 11:30:00,79.03,79.08,78.96,78.98,1056800.0,64.7537,64.7947,64.6964,64.7128,1056800.0
2010-12-30 12:00:00,78.98,79.03,78.88,78.97,1642000.0,64.7128,64.7537,64.6308,64.7046,1642000.0
2010-12-30 12:30:00,78.98,79.12,78.97,79.05,956200.0,64.7128,64.8275,64.7046,64.7701,956200.0
2010-12-30 13:00:00,79.05,79.09,79.03,79.07,869000.0,64.7701,64.8029,64.7537,64.7865,869000.0
2010-12-30 13:30:00,79.07,79.1,79.05,79.1,604600.0,64.7865,64.8111,64.7701,64.8111,604600.0
2010-12-30 14:00:00,79.09,79.17,79.08,79.09,1286600.0,64.8029,64.8685,64.7947,64.8029,1286600.0
2010-12-30 14:30:00,79.1,79.12,79.0,79.04,1994100.0,64.8111,64.8275,64.7292,64.7619,1994100.0
2010-12-30 15:00:00,79.04,79.08,78.98,79.07,1594900.0,64.7619,64.7947,64.7128,64.7865,1594900.0
2010-12-30 15:30:00,79.08,79.1,78.79,78.81,4171500.0,64.7947,64.8111,64.5571,64.5735,4171500.0
2010-12-31 09:30:00,78.67,78.87,78.59,78.69,3304900.0,64.4588,64.6227,64.3932,64.4752,3304900.0
2010-12-31 10:00:00,78.69,78.75,78.59,78.7,1835300.0,64.4752,64.5243,64.3932,64.4834,1835300.0
2010-12-31 10:30:00,78.69,78.73,78.57,78.71,1629100.0,64.4752,64.5079,64.3768,64.4916,1629100.0
2010-12-31 11:00:00,78.71,78.77,78.64,78.68,1001300.0,64.4916,64.5407,64.4342,64.467,1001300.0
2010-12-31 11:30:00,78.69,78.77,78.68,78.73,972000.0,64.4752,64.5407,64.467,64.5079,972000.0
2010-12-31 12:00:00,78.73,78.86,78.72,78.86,1220800.0,64.5079,64.6145,64.4997,64.6145,1220800.0
2010-12-31 12:30:00,78.85,78.88,78.71,78.76,1690200.0,64.6063,64.6308,64.4916,64.5325,1690200.0
2010-12-31 13:00:00,78.75,78.82,78.74,78.81,849300.0,64.5243,64.5817,64.5161,64.5735,849300.0
2010-12-31 13:30:00,78.81,78.84,78.72,78.74,1396600.0,64.5735,64.5981,64.4997,64.5161,1396600.0
2010-12-31 14:00:00,78.75,78.75,78.67,78.69,725700.0,64.5243,64.5243,64.4588,64.4752,725700.0
2010-12-31 14:30:00,78.69,78.75,78.67,78.71,910400.0,64.4752,64.5243,64.4588,64.4916,910400.0
2010-12-31 15:00:00,78.7,78.71,78.67,78.68,1183400.0,64.4834,64.4916,64.4588,64.467,1183400.0
2010-12-31 15:30:00,78.69,78.72,78.17,78.22,11229400.0,64.4752,64.4997,64.0491,64.0901,11229400.0
2011-01-03 09:30:00,78.94,79.16,78.73,79.14,5729700.0,64.68,64.8603,64.5079,64.8439,5729700.0
2011-01-03 10:00:00,79.15,79.89,79.09,79.78,6578100.0,64.8521,65.4584,64.8029,65.3683,6578100.0
2011-01-03 10:30:00,79.77,80.02,79.73,79.95,3419900.0,65.3601,65.5649,65.3273,65.5076,3419900.0
2011-01-03 11:00:00,79.96,80.0,79.85,79.99,2394900.0,65.5158,65.5485,65.4256,65.5403,2394900.0
2011-01-03 11:30:00,80.0,80.01,79.87,79.93,2152700.0,65.5485,65.5567,65.442,65.4912,2152700.0
2011-01-03 12:00:00,79.93,79.99,79.91,79.93,1386600.0,65.4912,65.5403,65.4748,65.4912,1386600.0
2011-01-03 12:30:00,79.93,79.94,79.61,79.73,1201700.0,65.4912,65.4994,65.229,65.3273,1201700.0
2011-01-03 13:00:00,79.73,79.81,79.7,79.74,1624900.0,65.3273,65.3928,65.3027,65.3355,1624900.0
2011-01-03 13:30:00,79.74,79.77,79.64,79.74,893100.0,65.3355,65.3601,65.2536,65.3355,893100.0
2011-01-03 14:00:00,79.74,79.8,79.61,79.62,2142500.0,65.3355,65.3847,65.229,65.2372,2142500.0
2011-01-03 14:30:00,79.62,79.82,79.51,79.81,2710800.0,65.2372,65.401,65.147,65.3928,2710800.0
2011-01-03 15:00:00,79.82,79.84,79.61,79.71,2272500.0,65.401,65.4174,65.229,65.3109,2272500.0
2011-01-03 15:30:00,79.71,79.95,79.61,79.62,7662900.0,65.3109,65.5076,65.229,65.2372,7662900.0
2011-01-04 09:30:00,79.84,79.9,79.36,79.43,5942200.0,65.4174,65.4666,65.0241,65.0815,5942200.0
2011-01-04 10:00:00,79.43,79.55,79.36,79.45,5338700.0,65.0815,65.1798,65.0241,65.0979,5338700.0
2011-01-04 10:30:00,79.45,79.53,79.14,79.18,4688900.0,65.0979,65.1634,64.8439,64.8767,4688900.0
2011-01-04 11:00:00,79.17,79.18,78.63,78.64,4768500.0,64.8685,64.8767,64.426,64.4342,4768500.0
2011-01-04 11:30:00,78.64,78.73,78.23,78.24,4814700.0,64.4342,64.5079,64.0983,64.1065,4814700.0
2011-01-04 12:00:00,78.25,78.35,77.73,77.82,7222700.0,64.1147,64.1966,63.6886,63.7623,7222700.0
2011-01-04 12:30:00,77.82,77.9,77.57,77.89,4115400.0,63.7623,63.8279,63.5575,63.8197,4115400.0
2011-01-04 13:00:00,77.89,78.21,77.85,78.15,4027500.0,63.8197,64.0819,63.7869,64.0327,4027500.0
2011-01-04 13:30:00,78.15,78.25,78.08,78.17,2070900.0,64.0327,64.1147,63.9754,64.0491,2070900.0
2011-01-04 14:00:00,78.16,78.67,78.08,78.59,4783700.0,64.0409,64.4588,63.9754,64.3932,4783700.0
2011-01-04 14:30:00,78.58,78.62,78.38,78.4,2897700.0,64.385,64.4178,64.2212,64.2376,2897700.0
2011-01-04 15:00:00,78.39,78.64,78.27,78.52,2962600.0,64.2294,64.4342,64.131,64.3359,2962600.0
2011-01-04 15:30:00,78.52,78.52,78.31,78.43,4969500.0,64.3359,64.3359,64.1638,64.2621,4969500.0
2011-01-04 16:00:00,78.42,78.47,78.22,78.34,1167600.0,64.2539,64.2949,64.0901,64.1884,1167600.0
2011-01-05 09:30:00,78.4,78.47,78.11,78.32,4738200.0,64.2376,64.2949,63.9999,64.172,4738200.0
2011-01-05 10:00:00,78.33,78.83,78.32,78.61,5143200.0,64.1802,64.5899,64.172,64.4096,5143200.0
2011-01-05 10:30:00,78.6,78.77,78.52,78.66,1875100.0,64.4014,64.5407,64.3359,64.4506,1875100.0
2011-01-05 11:00:00,78.66,79.17,78.59,79.08,3043500.0,64.4506,64.8685,64.3932,64.7947,3043500.0
2011-01-05 11:30:00,79.07,79.16,78.99,79.09,2623900.0,64.7865,64.8603,64.721,64.8029,2623900.0
2011-01-05 12:00:00,79.09,79.16,78.95,79.07,2122000.0,64.8029,64.8603,64.6882,64.7865,2122000.0
2011-01-05 12:30:00,79.07,79.19,79.01,79.02,1719800.0,64.7865,64.8848,64.7374,64.7456,1719800.0
2011-01-05 13:00:00,79.02,79.05,78.83,78.96,2758200.0,64.7456,64.7701,64.5899,64.6964,2758200.0
2011-01-05 13:30:00,78.95,79.13,78.92,79.12,903500.0,64.6882,64.8357,64.6636,64.8275,903500.0
2011-01-05 14:00:00,79.12,79.17,79.04,79.08,1467200.0,64.8275,64.8685,64.7619,64.7947,1467200.0
2011-01-05 14:30:00,79.07,79.23,79.02,79.22,1628000.0,64.7865,64.9176,64.7456,64.9094,1628000.0
2011-01-05 15:00:00,79.22,79.36,79.21,79.28,3291100.0,64.9094,65.0241,64.9012,64.9586,3291100.0
2011-01-05 15:30:00,79.29,79.35,79.2,79.34,6215100.0,64.9668,65.0159,64.893,65.0077,6215100.0
2011-01-06 09:30:00,79.4,79.44,79.0,79.18,4429000.0,65.0569,65.0897,64.7292,64.8767,4429000.0
2011-01-06 10:00:00,79.17,79.4,79.13,79.35,2332900.0,64.8685,65.0569,64.8357,65.0159,2332900.0
2011-01-06 10:30:00,79.35,79.53,79.17,79.24,3850000.0,65.0159,65.1634,64.8685,64.9258,3850000.0
2011-01-06 11:00:00,79.23,79.24,78.89,79.16,4044200.0,64.9176,64.9258,64.639,64.8603,4044200.0
2011-01-06 11:30:00,79.15,79.31,79.12,79.22,1782800.0,64.8521,64.9832,64.8275,64.9094,1782800.0
2011-01-06 12:00:00,79.23,79.25,79.12,79.19,1036300.0,64.9176,64.934,64.8275,64.8848,1036300.0
2011-01-06 12:30:00,79.19,79.29,79.14,79.18,983500.0,64.8848,64.9668,64.8439,64.8767,983500.0
2011-01-06 13:00:00,79.17,79.17,79.01,79.07,1015000.0,64.8685,64.8685,64.7374,64.7865,1015000.0
2011-01-06 13:30:00,79.07,79.2,79.05,79.2,995000.0,64.7865,64.893,64.7701,64.893,995000.0
2011-01-06 14:00:00,79.2,79.33,79.14,79.22,1481900.0,64.893,64.9996,64.8439,64.9094,1481900.0
2011-01-06 14:30:00,79.23,79.23,78.68,78.8,3256500.0,64.9176,64.9176,64.467,64.5653,3256500.0
2011-01-06 15:00:00,78.8,78.96,78.72,78.78,2661900.0,64.5653,64.6964,64.4997,64.5489,2661900.0
2011-01-06 15:30:00,78.78,78.99,78.65,78.97,5182300.0,64.5489,64.721,64.4424,64.7046,5182300.0
2011-01-07 09:30:00,79.24,79.44,78.79,78.92,5509400.0,64.9258,65.0897,64.5571,64.6636,5509400.0
2011-01-07 10:00:00,78.91,79.32,78.84,79.13,3039100.0,64.6554,64.9914,64.5981,64.8357,3039100.0
2011-01-07 10:30:00,79.13,79.26,78.9,79.03,2988700.0,64.8357,64.9422,64.6472,64.7537,2988700.0
2011-01-07 11:00:00,79.03,79.04,78.67,78.7,2588200.0,64.7537,64.7619,64.4588,64.4834,2588200.0
2011-01-07 11:30:00,78.7,78.7,78.28,78.41,4205000.0,64.4834,64.4834,64.1392,64.2457,4205000.0
2011-01-07 12:00:00,78.41,78.44,77.97,77.97,2413000.0,64.2457,64.2703,63.8852,63.8852,2413000.0
2011-01-07 12:30:00,77.97,78.02,77.44,77.84,5965100.0,63.8852,63.9262,63.451,63.7787,5965100.0
2011-01-07 13:00:00,77.85,78.15,77.67,77.93,4421700.0,63.7869,64.0327,63.6394,63.8525,4421700.0
2011-01-07 13:30:00,77.93,78.12,77.87,77.93,1629200.0,63.8525,64.0081,63.8033,63.8525,1629200.0
2011-01-07 14:00:00,77.93,78.16,77.91,78.1,1239200.0,63.8525,64.0409,63.8361,63.9917,1239200.0
2011-01-07 14:30:00,78.11,78.32,78.0,78.17,2163900.0,63.9999,64.172,63.9098,64.0491,2163900.0
2011-01-07 15:00:00,78.17,78.54,78.17,78.35,3687600.0,64.0491,64.3523,64.0491,64.1966,3687600.0
2011-01-07 15:30:00,78.36,78.65,78.34,78.51,5305400.0,64.2048,64.4424,64.1884,64.3277,5305400.0
2011-01-10 09:30:00,78.23,78.47,77.62,77.75,6426500.0,64.0983,64.2949,63.5985,63.705,6426500.0
2011-01-10 10:00:00,77.75,78.32,77.68,78.17,5955500.0,63.705,64.172,63.6476,64.0491,5955500.0
2011-01-10 10:30:00,78.18,78.42,77.84,78.01,4137900.0,64.0573,64.2539,63.7787,63.918,4137900.0
2011-01-10 11:00:00,78.01,78.3,77.79,78.22,3660000.0,63.918,64.1556,63.7377,64.0901,3660000.0
2011-01-10 11:30:00,78.22,78.59,78.16,78.55,2967600.0,64.0901,64.3932,64.0409,64.3605,2967600.0
2011-01-10 12:00:00,78.56,78.67,78.13,78.46,3948800.0,64.3687,64.4588,64.0163,64.2867,3948800.0
2011-01-10 12:30:00,78.46,78.65,78.29,78.55,2262500.0,64.2867,64.4424,64.1474,64.3605,2262500.0
2011-01-10 13:00:00,78.55,78.89,78.49,78.88,1851000.0,64.3605,64.639,64.3113,64.6308,1851000.0
2011-01-10 13:30:00,78.87,79.02,78.87,78.97,1616100.0,64.6227,64.7456,64.6227,64.7046,1616100.0
2011-01-10 14:00:00,78.98,78.99,78.65,78.9,3271800.0,64.7128,64.721,64.4424,64.6472,3271800.0
2011-01-10 14:30:00,78.9,79.0,78.88,78.97,1107900.0,64.6472,64.7292,64.6308,64.7046,1107900.0
2011-01-10 15:00:00,78.98,79.29,78.92,79.25,3360300.0,64.7128,64.9668,64.6636,64.934,3360300.0
2011-01-10 15:30:00,79.25,79.26,78.95,78.97,5032500.0,64.934,64.9422,64.6882,64.7046,5032500.0
2011-01-11 09:30:00,79.36,79.57,79.14,79.19,4835500.0,65.0241,65.1962,64.8439,64.8848,4835500.0
2011-01-11 10:00:00,79.19,79.33,79.07,79.3,2387000.0,64.8848,64.9996,64.7865,64.975,2387000.0
2011-01-11 10:30:00,79.3,79.34,79.12,79.29,1670000.0,64.975,65.0077,64.8275,64.9668,1670000.0
2011-01-11 11:00:00,79.3,79.51,79.3,79.49,2582000.0,64.975,65.147,64.975,65.1307,2582000.0
2011-01-11 11:30:00,79.49,79.62,79.42,79.57,2034400.0,65.1307,65.2372,65.0733,65.1962,2034400.0
2011-01-11 12:00:00,79.57,79.58,79.5,79.57,574800.0,65.1962,65.2044,65.1388,65.1962,574800.0
2011-01-11 12:30:00,79.58,79.68,79.56,79.68,894600.0,65.2044,65.2863,65.188,65.2863,894600.0
2011-01-11 13:00:00,79.68,79.68,79.17,79.41,4260500.0,65.2863,65.2863,64.8685,65.0651,4260500.0
2011-01-11 13:30:00,79.41,79.46,78.99,79.06,3171000.0,65.0651,65.1061,64.721,64.7783,3171000.0
2011-01-11 14:00:00,79.06,79.24,78.87,79.22,3998800.0,64.7783,64.9258,64.6227,64.9094,3998800.0
2011-01-11 14:30:00,79.22,79.25,79.0,79.19,1813600.0,64.9094,64.934,64.7292,64.8848,1813600.0
2011-01-11 15:00:00,79.19,79.31,79.1,79.19,2255400.0,64.8848,64.9832,64.8111,64.8848,2255400.0
2011-01-11 15:30:00,79.18,79.34,79.12,79.3,4578400.0,64.8767,65.0077,64.8275,64.975,4578400.0
2011-01-11 16:00:00,79.3,79.44,79.29,79.4,778500.0,64.975,65.0897,64.9668,65.0569,778500.0
2011-01-12 09:30:00,79.94,79.98,79.51,79.67,5334600.0,65.4994,65.5321,65.147,65.2781,5334600.0
2011-01-12 10:00:00,79.67,79.89,79.55,79.82,3566300.0,65.2781,65.4584,65.1798,65.401,3566300.0
2011-01-12 10:30:00,79.82,79.93,79.78,79.9,2193200.0,65.401,65.4912,65.3683,65.4666,2193200.0
2011-01-12 11:00:00,79.91,80.12,79.85,80.04,3693600.0,65.4748,65.6468,65.4256,65.5813,3693600.0
2011-01-12 11:30:00,80.05,80.13,80.01,80.04,1224400.0,65.5895,65.655,65.5567,65.5813,1224400.0
2011-01-12 12:00:00,80.04,80.1,79.96,80.04,1747900.0,65.5813,65.6305,65.5158,65.5813,1747900.0
2011-01-12 12:30:00,80.04,80.07,79.89,79.94,1242700.0,65.5813,65.6059,65.4584,65.4994,1242700.0
2011-01-12 13:00:00,79.95,80.0,79.9,79.97,1086800.0,65.5076,65.5485,65.4666,65.5239,1086800.0
2011-01-12 13:30:00,79.97,80.04,79.93,80.03,800000.0,65.5239,65.5813,65.4912,65.5731,800000.0
2011-01-12 14:00:00,80.02,80.03,79.9,79.99,1966800.0,65.5649,65.5731,65.4666,65.5403,1966800.0
2011-01-12 14:30:00,79.99,80.05,79.94,79.99,1382600.0,65.5403,65.5895,65.4994,65.5403,1382600.0
2011-01-12 15:00:00,79.98,80.03,79.66,79.81,4110200.0,65.5321,65.5731,65.2699,65.3928,4110200.0
2011-01-12 15:30:00,79.81,79.98,79.74,79.94,5366700.0,65.3928,65.5321,65.3355,65.4994,5366700.0
2011-01-13 09:30:00,79.99,80.03,79.75,79.98,3229100.0,65.5403,65.5731,65.3437,65.5321,3229100.0
2011-01-13 10:00:00,79.98,80.07,79.75,80.0,2599900.0,65.5321,65.6059,65.3437,65.5485,2599900.0
2011-01-13 10:30:00,80.01,80.1,79.9,80.06,1465000.0,65.5567,65.6305,65.4666,65.5977,1465000.0
2011-01-13 11:00:00,80.06,80.13,80.0,80.1,1101900.0,65.5977,65.655,65.5485,65.6305,1101900.0
2011-01-13 11:30:00,80.1,80.3,80.1,80.13,1698400.0,65.6305,65.7943,65.6305,65.655,1698400.0
2011-01-13 12:00:00,80.13,80.24,80.1,80.17,1306800.0,65.655,65.7452,65.6305,65.6878,1306800.0
2011-01-13 12:30:00,80.16,80.19,80.06,80.07,1023600.0,65.6796,65.7042,65.5977,65.6059,1023600.0
2011-01-13 13:00:00,80.07,80.18,79.91,80.09,1253900.0,65.6059,65.696,65.4748,65.6223,1253900.0
2011-01-13 13:30:00,80.1,80.16,80.02,80.09,671000.0,65.6305,65.6796,65.5649,65.6223,671000.0
2011-01-13 14:00:00,80.09,80.09,79.8,79.89,2286100.0,65.6223,65.6223,65.3847,65.4584,2286100.0
2011-01-13 14:30:00,79.89,79.94,79.66,79.71,3003100.0,65.4584,65.4994,65.2699,65.3109,3003100.0
2011-01-13 15:00:00,79.72,79.86,79.65,79.71,2293600.0,65.3191,65.4338,65.2617,65.3109,2293600.0
2011-01-13 15:30:00,79.71,79.95,79.57,79.95,4934900.0,65.3109,65.5076,65.1962,65.5076,4934900.0
2011-01-14 09:30:00,79.86,80.01,79.73,79.89,4308300.0,65.4338,65.5567,65.3273,65.4584,4308300.0
2011-01-14 10:00:00,79.9,80.08,79.74,79.76,3570800.0,65.4666,65.6141,65.3355,65.3519,3570800.0
2011-01-14 10:30:00,79.76,80.06,79.69,79.9,2853500.0,65.3519,65.5977,65.2945,65.4666,2853500.0
2011-01-14 11:00:00,79.9,80.19,79.86,80.11,2823700.0,65.4666,65.7042,65.4338,65.6387,2823700.0
2011-01-14 11:30:00,80.11,80.16,79.99,80.11,992500.0,65.6387,65.6796,65.5403,65.6387,992500.0
2011-01-14 12:00:00,80.12,80.27,80.08,80.21,1510500.0,65.6468,65.7698,65.6141,65.7206,1510500.0
2011-01-14 12:30:00,80.21,80.36,80.2,80.26,1324800.0,65.7206,65.8435,65.7124,65.7616,1324800.0
2011-01-14 13:00:00,80.26,80.38,80.23,80.33,944000.0,65.7616,65.8599,65.737,65.8189,944000.0
2011-01-14 13:30:00,80.33,80.51,80.32,80.46,2229300.0,65.8189,65.9664,65.8107,65.9254,2229300.0
2011-01-14 14:00:00,80.47,80.56,80.42,80.44,1804600.0,65.9336,66.0074,65.8927,65.909,1804600.0
2011-01-14 14:30:00,80.45,80.46,80.32,80.36,1420700.0,65.9172,65.9254,65.8107,65.8435,1420700.0
2011-01-14 15:00:00,80.36,80.47,80.33,80.37,1521200.0,65.8435,65.9336,65.8189,65.8517,1521200.0
2011-01-14 15:30:00,80.38,80.68,80.37,80.47,6872100.0,65.8599,66.1057,65.8517,65.9336,6872100.0
2011-01-18 09:30:00,80.29,80.57,80.21,80.28,4251300.0,65.7861,66.0156,65.7206,65.7779,4251300.0
2011-01-18 10:00:00,80.29,80.33,80.01,80.1,8302400.0,65.7861,65.8189,65.5567,65.6305,8302400.0
2011-01-18 10:30:00,80.11,80.12,79.87,79.96,3369000.0,65.6387,65.6468,65.442,65.5158,3369000.0
2011-01-18 11:00:00,79.96,80.18,79.91,80.17,2046200.0,65.5158,65.696,65.4748,65.6878,2046200.0
2011-01-18 11:30:00,80.18,80.23,80.11,80.17,1088400.0,65.696,65.737,65.6387,65.6878,1088400.0
2011-01-18 12:00:00,80.17,80.2,80.04,80.09,839900.0,65.6878,65.7124,65.5813,65.6223,839900.0
2011-01-18 12:30:00,80.09,80.24,80.06,80.18,1231700.0,65.6223,65.7452,65.5977,65.696,1231700.0
2011-01-18 13:00:00,80.19,80.3,80.18,80.29,646200.0,65.7042,65.7943,65.696,65.7861,646200.0
2011-01-18 13:30:00,80.29,80.36,80.23,80.27,870300.0,65.7861,65.8435,65.737,65.7698,870300.0
2011-01-18 14:00:00,80.28,80.44,80.24,80.39,1413400.0,65.7779,65.909,65.7452,65.8681,1413400.0
2011-01-18 14:30:00,80.4,80.45,80.3,80.41,1418800.0,65.8763,65.9172,65.7943,65.8845,1418800.0
2011-01-18 15:00:00,80.42,80.42,80.24,80.36,1249800.0,65.8927,65.8927,65.7452,65.8435,1249800.0
2011-01-18 15:30:00,80.36,80.63,80.36,80.62,4414500.0,65.8435,66.0647,65.8435,66.0565,4414500.0
2011-01-18 16:00:00,80.62,80.84,80.6,80.83,1303700.0,66.0565,66.2368,66.0401,66.2286,1303700.0
2011-01-19 09:30:00,80.57,80.7,79.79,79.86,7084800.0,66.0156,66.1221,65.3765,65.4338,7084800.0
2011-01-19 10:00:00,79.87,80.01,79.6,79.7,5344100.0,65.442,65.5567,65.2208,65.3027,5344100.0
2011-01-19 10:30:00,79.69,79.71,79.35,79.54,5725300.0,65.2945,65.3109,65.0159,65.1716,5725300.0
2011-01-19 11:00:00,79.54,79.59,79.33,79.48,3575800.0,65.1716,65.2126,64.9996,65.1225,3575800.0
2011-01-19 11:30:00,79.48,79.64,79.43,79.47,2051800.0,65.1225,65.2536,65.0815,65.1143,2051800.0
2011-01-19 12:00:00,79.47,79.51,79.38,79.4,1367700.0,65.1143,65.147,65.0405,65.0569,1367700.0
2011-01-19 12:30:00,79.4,79.4,79.06,79.2,3954000.0,65.0569,65.0569,64.7783,64.893,3954000.0
2011-01-19 13:00:00,79.19,79.27,79.04,79.24,2062400.0,64.8848,64.9504,64.7619,64.9258,2062400.0
2011-01-19 13:30:00,79.23,79.27,79.06,79.13,2447200.0,64.9176,64.9504,64.7783,64.8357,2447200.0
2011-01-19 14:00:00,79.13,79.13,78.78,78.79,4662700.0,64.8357,64.8357,64.5489,64.5571,4662700.0
2011-01-19 14:30:00,78.79,78.94,78.61,78.74,4243900.0,64.5571,64.68,64.4096,64.5161,4243900.0
2011-01-19 15:00:00,78.74,78.8,78.42,78.61,5123200.0,64.5161,64.5653,64.2539,64.4096,5123200.0
2011-01-19 15:30:00,78.61,78.61,78.36,78.54,10094000.0,64.4096,64.4096,64.2048,64.3523,10094000.0
2011-01-20 09:30:00,78.14,78.37,77.43,78.23,9927600.0,64.0245,64.213,63.4428,64.0983,9927600.0
2011-01-20 10:00:00,78.21,78.54,77.83,78.02,6208500.0,64.0819,64.3523,63.7705,63.9262,6208500.0
2011-01-20 10:30:00,78.02,78.15,77.49,77.5,7132800.0,63.9262,64.0327,63.4919,63.5001,7132800.0
2011-01-20 11:00:00,77.5,77.72,77.41,77.5,4488100.0,63.5001,63.6804,63.4264,63.5001,4488100.0
2011-01-20 11:30:00,77.5,77.58,77.34,77.56,3445800.0,63.5001,63.5657,63.369,63.5493,3445800.0
2011-01-20 12:00:00,77.56,77.78,77.51,77.69,4006200.0,63.5493,63.7296,63.5083,63.6558,4006200.0
2011-01-20 12:30:00,77.68,77.88,77.63,77.79,2165300.0,63.6476,63.8115,63.6066,63.7377,2165300.0
2011-01-20 13:00:00,77.78,77.78,77.5,77.61,2040600.0,63.7296,63.7296,63.5001,63.5903,2040600.0
2011-01-20 13:30:00,77.6,77.77,77.48,77.75,4359700.0,63.5821,63.7214,63.4837,63.705,4359700.0
2011-01-20 14:00:00,77.75,78.07,77.69,77.85,4797700.0,63.705,63.9672,63.6558,63.7869,4797700.0
2011-01-20 14:30:00,77.86,78.1,77.85,78.01,2193700.0,63.7951,63.9917,63.7869,63.918,2193700.0
2011-01-20 15:00:00,78.02,78.02,77.68,77.71,3625100.0,63.9262,63.9262,63.6476,63.6722,3625100.0
2011-01-20 15:30:00,77.71,77.85,77.62,77.72,6382800.0,63.6722,63.7869,63.5985,63.6804,6382800.0
2011-01-21 09:30:00,78.21,78.24,77.76,78.0,6826600.0,64.0819,64.1065,63.7132,63.9098,6826600.0
2011-01-21 10:00:00,78.0,78.07,77.72,77.87,4232700.0,63.9098,63.9672,63.6804,63.8033,4232700.0
2011-01-21 10:30:00,77.87,77.93,77.69,77.79,2765900.0,63.8033,63.8525,63.6558,63.7377,2765900.0
2011-01-21 11:00:00,77.79,77.88,77.5,77.62,3412000.0,63.7377,63.8115,63.5001,63.5985,3412000.0
2011-01-21 11:30:00,77.62,77.69,77.32,77.47,3287900.0,63.5985,63.6558,63.3526,63.4756,3287900.0
2011-01-21 12:00:00,77.47,77.55,77.35,77.52,2321200.0,63.4756,63.5411,63.3772,63.5165,2321200.0
2011-01-21 12:30:00,77.51,77.54,77.3,77.47,2861000.0,63.5083,63.5329,63.3363,63.4756,2861000.0
2011-01-21 13:00:00,77.47,77.57,77.33,77.42,2337300.0,63.4756,63.5575,63.3608,63.4346,2337300.0
2011-01-21 13:30:00,77.41,77.5,77.32,77.43,2482400.0,63.4264,63.5001,63.3526,63.4428,2482400.0
2011-01-21 14:00:00,77.43,77.49,77.26,77.33,2855300.0,63.4428,63.4919,63.3035,63.3608,2855300.0
2011-01-21 14:30:00,77.33,77.57,77.3,77.37,2711400.0,63.3608,63.5575,63.3363,63.3936,2711400.0
2011-01-21 15:00:00,77.37,77.48,77.33,77.34,2454100.0,63.3936,63.4837,63.3608,63.369,2454100.0
2011-01-21 15:30:00,77.35,77.38,77.12,77.17,9183500.0,63.3772,63.4018,63.1888,63.2297,9183500.0
2011-01-24 09:30:00,77.21,77.54,77.12,77.14,4918200.0,63.2625,63.5329,63.1888,63.2052,4918200.0
2011-01-24 10:00:00,77.14,77.41,77.09,77.36,3641500.0,63.2052,63.4264,63.1642,63.3854,3641500.0
2011-01-24 10:30:00,77.36,77.5,77.31,77.45,1801600.0,63.3854,63.5001,63.3445,63.4592,1801600.0
2011-01-24 11:00:00,77.45,77.76,77.39,77.72,5088000.0,63.4592,63.7132,63.41,63.6804,5088000.0
2011-01-24 11:30:00,77.71,77.89,77.63,77.75,3482100.0,63.6722,63.8197,63.6066,63.705,3482100.0
2011-01-24 12:00:00,77.75,77.93,77.74,77.74,2292900.0,63.705,63.8525,63.6968,63.6968,2292900.0
2011-01-24 12:30:00,77.75,77.87,77.66,77.67,1769300.0,63.705,63.8033,63.6312,63.6394,1769300.0
2011-01-24 13:00:00,77.67,78.0,77.65,77.84,2412600.0,63.6394,63.9098,63.623,63.7787,2412600.0
2011-01-24 13:30:00,77.85,77.96,77.75,77.8,4096400.0,63.7869,63.877,63.705,63.7459,4096400.0
2011-01-24 14:00:00,77.8,78.07,77.78,77.95,2000400.0,63.7459,63.9672,63.7296,63.8688,2000400.0
2011-01-24 14:30:00,77.96,78.03,77.87,78.01,2285200.0,63.877,63.9344,63.8033,63.918,2285200.0
2011-01-24 15:00:00,78.01,78.05,77.69,77.73,3061500.0,63.918,63.9508,63.6558,63.6886,3061500.0
2011-01-24 15:30:00,77.72,77.85,77.66,77.76,6143900.0,63.6804,63.7869,63.6312,63.7132,6143900.0
2011-01-25 09:30:00,77.31,77.44,77.08,77.38,5143200.0,63.3445,63.451,63.156,63.4018,5143200.0
2011-01-25 10:00:00,77.36,77.52,77.1,77.23,4677900.0,63.3854,63.5165,63.1724,63.2789,4677900.0
2011-01-25 10:30:00,77.23,77.61,77.22,77.59,2956000.0,63.2789,63.5903,63.2707,63.5739,2956000.0
2011-01-25 11:00:00,77.6,77.63,77.09,77.1,3929200.0,63.5821,63.6066,63.1642,63.1724,3929200.0
2011-01-25 11:30:00,77.1,77.21,76.95,77.18,2811500.0,63.1724,63.2625,63.0495,63.2379,2811500.0
2011-01-25 12:00:00,77.17,77.54,77.17,77.44,1601900.0,63.2297,63.5329,63.2297,63.451,1601900.0
2011-01-25 12:30:00,77.44,77.66,77.38,77.55,2346600.0,63.451,63.6312,63.4018,63.5411,2346600.0
2011-01-25 13:00:00,77.56,77.6,77.37,77.42,1990200.0,63.5493,63.5821,63.3936,63.4346,1990200.0
2011-01-25 13:30:00,77.43,77.62,77.36,77.57,1126900.0,63.4428,63.5985,63.3854,63.5575,1126900.0
2011-01-25 14:00:00,77.56,77.56,77.1,77.14,3103400.0,63.5493,63.5493,63.1724,63.2052,3103400.0
2011-01-25 14:30:00,77.14,77.36,77.08,77.28,2877900.0,63.2052,63.3854,63.156,63.3199,2877900.0
2011-01-25 15:00:00,77.28,77.67,77.26,77.63,3339400.0,63.3199,63.6394,63.3035,63.6066,3339400.0
2011-01-25 15:30:00,77.63,77.9,77.5,77.89,5675500.0,63.6066,63.8279,63.5001,63.8197,5675500.0
2011-01-25 16:00:00,77.88,77.92,77.43,77.83,1486200.0,63.8115,63.8443,63.4428,63.7705,1486200.0
2011-01-26 09:30:00,78.0,78.13,77.75,77.9,3915500.0,63.9098,64.0163,63.705,63.8279,3915500.0
2011-01-26 10:00:00,77.9,78.98,77.9,78.92,8338400.0,63.8279,64.7128,63.8279,64.6636,8338400.0
2011-01-26 10:30:00,78.91,79.38,78.8,78.97,9520800.0,64.6554,65.0405,64.5653,64.7046,9520800.0
2011-01-26 11:00:00,78.97,79.12,78.7,78.73,3613600.0,64.7046,64.8275,64.4834,64.5079,3613600.0
2011-01-26 11:30:00,78.74,78.92,78.6,78.89,2319000.0,64.5161,64.6636,64.4014,64.639,2319000.0
2011-01-26 12:00:00,78.89,79.05,78.79,79.04,1464600.0,64.639,64.7701,64.5571,64.7619,1464600.0
2011-01-26 12:30:00,79.04,79.19,78.95,79.18,1431300.0,64.7619,64.8848,64.6882,64.8767,1431300.0
2011-01-26 13:00:00,79.17,79.19,79.03,79.09,1147300.0,64.8685,64.8848,64.7537,64.8029,1147300.0
2011-01-26 13:30:00,79.09,79.25,79.04,79.06,1687300.0,64.8029,64.934,64.7619,64.7783,1687300.0
2011-01-26 14:00:00,79.06,79.28,78.89,79.06,4697000.0,64.7783,64.9586,64.639,64.7783,4697000.0
2011-01-26 14:30:00,79.06,79.29,78.88,79.1,4487900.0,64.7783,64.9668,64.6308,64.8111,4487900.0
2011-01-26 15:00:00,79.1,79.32,78.98,79.2,2854500.0,64.8111,64.9914,64.7128,64.893,2854500.0
2011-01-26 15:30:00,79.21,79.22,79.0,79.12,6908700.0,64.9012,64.9094,64.7292,64.8275,6908700.0
2011-01-27 09:30:00,79.12,79.35,78.95,79.33,4651100.0,64.8275,65.0159,64.6882,64.9996,4651100.0
2011-01-27 10:00:00,79.32,79.42,79.07,79.16,4033600.0,64.9914,65.0733,64.7865,64.8603,4033600.0
2011-01-27 10:30:00,79.16,79.38,79.11,79.23,4488200.0,64.8603,65.0405,64.8193,64.9176,4488200.0
2011-01-27 11:00:00,79.24,79.27,78.76,78.8,4456700.0,64.9258,64.9504,64.5325,64.5653,4456700.0
2011-01-27 11:30:00,78.8,79.29,78.73,79.18,3536200.0,64.5653,64.9668,64.5079,64.8767,3536200.0
2011-01-27 12:00:00,79.19,79.49,79.16,79.37,3530200.0,64.8848,65.1307,64.8603,65.0323,3530200.0
2011-01-27 12:30:00,79.37,79.63,79.32,79.57,2845400.0,65.0323,65.2454,64.9914,65.1962,2845400.0
2011-01-27 13:00:00,79.57,79.67,79.5,79.51,1835200.0,65.1962,65.2781,65.1388,65.147,1835200.0
2011-01-27 13:30:00,79.51,79.56,79.34,79.55,1313500.0,65.147,65.188,65.0077,65.1798,1313500.0
2011-01-27 14:00:00,79.55,79.56,79.31,79.31,1222500.0,65.1798,65.188,64.9832,64.9832,1222500.0
2011-01-27 14:30:00,79.31,79.55,79.31,79.5,2103700.0,64.9832,65.1798,64.9832,65.1388,2103700.0
2011-01-27 15:00:00,79.51,79.55,79.35,79.53,1265400.0,65.147,65.1798,65.0159,65.1634,1265400.0
2011-01-27 15:30:00,79.53,79.66,79.34,79.35,5833300.0,65.1634,65.2699,65.0077,65.0159,5833300.0
2011-01-28 09:30:00,79.31,79.45,79.07,79.09,5177900.0,64.9832,65.0979,64.7865,64.8029,5177900.0
2011-01-28 10:00:00,79.1,79.12,78.11,78.12,7750400.0,64.8111,64.8275,63.9999,64.0081,7750400.0
2011-01-28 10:30:00,78.13,78.36,78.0,78.08,6922000.0,64.0163,64.2048,63.9098,63.9754,6922000.0
2011-01-28 11:00:00,78.07,78.27,77.81,78.04,5293800.0,63.9672,64.131,63.7541,63.9426,5293800.0
2011-01-28 11:30:00,78.03,78.03,77.5,77.56,6062100.0,63.9344,63.9344,63.5001,63.5493,6062100.0
2011-01-28 12:00:00,77.56,77.92,77.33,77.61,4767400.0,63.5493,63.8443,63.3608,63.5903,4767400.0
2011-01-28 12:30:00,77.61,77.97,77.56,77.84,3526000.0,63.5903,63.8852,63.5493,63.7787,3526000.0
2011-01-28 13:00:00,77.84,77.84,77.53,77.59,3343900.0,63.7787,63.7787,63.5247,63.5739,3343900.0
2011-01-28 13:30:00,77.58,77.81,77.48,77.78,3993000.0,63.5657,63.7541,63.4837,63.7296,3993000.0
2011-01-28 14:00:00,77.77,77.79,77.59,77.68,2866100.0,63.7214,63.7377,63.5739,63.6476,2866100.0
2011-01-28 14:30:00,77.67,77.87,77.65,77.78,3094300.0,63.6394,63.8033,63.623,63.7296,3094300.0
2011-01-28 15:00:00,77.78,79.42,77.48,77.5,6276400.0,63.7296,65.0733,63.4837,63.5001,6276400.0
2011-01-28 15:30:00,77.5,79.42,77.36,77.41,12641200.0,63.5001,65.0733,63.3854,63.4264,12641200.0
2011-01-31 09:30:00,77.86,77.9,77.27,77.33,7192400.0,63.7951,63.8279,63.3117,63.3608,7192400.0
2011-01-31 10:00:00,77.33,77.66,77.25,77.65,3895700.0,63.3608,63.6312,63.2953,63.623,3895700.0
2011-01-31 10:30:00,77.64,77.87,77.62,77.78,2442300.0,63.6148,63.8033,63.5985,63.7296,2442300.0
2011-01-31 11:00:00,77.78,78.06,77.75,77.98,2242500.0,63.7296,63.959,63.705,63.8934,2242500.0
2011-01-31 11:30:00,77.98,78.05,77.88,77.97,1194400.0,63.8934,63.9508,63.8115,63.8852,1194400.0
2011-01-31 12:00:00,77.97,78.45,77.97,78.44,2364900.0,63.8852,64.2785,63.8852,64.2703,2364900.0
2011-01-31 12:30:00,78.43,78.5,78.18,78.23,2405800.0,64.2621,64.3195,64.0573,64.0983,2405800.0
2011-01-31 13:00:00,78.23,78.42,78.22,78.36,1486800.0,64.0983,64.2539,64.0901,64.2048,1486800.0
2011-01-31 13:30:00,78.37,78.44,78.22,78.37,2363300.0,64.213,64.2703,64.0901,64.213,2363300.0
2011-01-31 14:00:00,78.37,78.44,78.06,78.06,1624500.0,64.213,64.2703,63.959,63.959,1624500.0
2011-01-31 14:30:00,78.06,78.12,77.71,77.9,5528500.0,63.959,64.0081,63.6722,63.8279,5528500.0
2011-01-31 15:00:00,77.9,78.16,77.86,77.96,2463100.0,63.8279,64.0409,63.7951,63.877,2463100.0
2011-01-31 15:30:00,77.97,78.12,77.9,77.93,6354700.0,63.8852,64.0081,63.8279,63.8525,6354700.0
2011-02-01 09:30:00,78.58,78.74,78.37,78.65,6311600.0,64.385,64.5161,64.213,64.4424,6311600.0
2011-02-01 10:00:00,78.64,78.95,78.61,78.84,4208800.0,64.4342,64.6882,64.4096,64.5981,4208800.0
2011-02-01 10:30:00,78.84,79.26,78.83,79.2,4719500.0,64.5981,64.9422,64.5899,64.893,4719500.0
2011-02-01 11:00:00,79.19,79.26,79.03,79.13,1925800.0,64.8848,64.9422,64.7537,64.8357,1925800.0
2011-02-01 11:30:00,79.13,79.63,79.12,79.54,3896200.0,64.8357,65.2454,64.8275,65.1716,3896200.0
2011-02-01 12:00:00,79.54,79.85,79.51,79.79,4070200.0,65.1716,65.4256,65.147,65.3765,4070200.0
2011-02-01 12:30:00,79.79,79.98,79.74,79.96,2201000.0,65.3765,65.5321,65.3355,65.5158,2201000.0
2011-02-01 13:00:00,79.95,80.01,79.83,79.9,2233300.0,65.5076,65.5567,65.4092,65.4666,2233300.0
2011-02-01 13:30:00,79.9,79.92,79.79,79.83,1705900.0,65.4666,65.483,65.3765,65.4092,1705900.0
2011-02-01 14:00:00,79.83,79.91,79.76,79.77,1904100.0,65.4092,65.4748,65.3519,65.3601,1904100.0
2011-02-01 14:30:00,79.77,79.81,79.58,79.79,3320400.0,65.3601,65.3928,65.2044,65.3765,3320400.0
2011-02-01 15:00:00,79.79,79.89,79.71,79.84,2993500.0,65.3765,65.4584,65.3109,65.4174,2993500.0
2011-02-01 15:30:00,79.84,79.92,79.65,79.69,8380000.0,65.4174,65.483,65.2617,65.2945,8380000.0
2011-02-01 16:00:00,79.69,79.82,79.57,79.61,1527100.0,65.2945,65.401,65.1962,65.229,1527100.0
2011-02-02 09:30:00,79.6,80.13,79.45,80.11,5595700.0,65.2208,65.655,65.0979,65.6387,5595700.0
2011-02-02 10:00:00,80.11,80.11,79.73,79.9,2813400.0,65.6387,65.6387,65.3273,65.4666,2813400.0
2011-02-02 10:30:00,79.89,79.96,79.64,79.73,3703300.0,65.4584,65.5158,65.2536,65.3273,3703300.0
2011-02-02 11:00:00,79.73,79.73,79.47,79.67,3578900.0,65.3273,65.3273,65.1143,65.2781,3578900.0
2011-02-02 11:30:00,79.67,79.82,79.6,79.76,1819500.0,65.2781,65.401,65.2208,65.3519,1819500.0
2011-02-02 12:00:00,79.76,79.77,79.42,79.45,2644700.0,65.3519,65.3601,65.0733,65.0979,2644700.0
2011-02-02 12:30:00,79.46,79.64,79.43,79.5,1891900.0,65.1061,65.2536,65.0815,65.1388,1891900.0
2011-02-02 13:00:00,79.5,79.59,79.45,79.56,1702500.0,65.1388,65.2126,65.0979,65.188,1702500.0
2011-02-02 13:30:00,79.55,79.59,79.42,79.51,1189900.0,65.1798,65.2126,65.0733,65.147,1189900.0
2011-02-02 14:00:00,79.51,79.58,79.45,79.55,1528100.0,65.147,65.2044,65.0979,65.1798,1528100.0
2011-02-02 14:30:00,79.56,79.68,79.49,79.6,2053400.0,65.188,65.2863,65.1307,65.2208,2053400.0
2011-02-02 15:00:00,79.6,79.72,79.51,79.52,1947900.0,65.2208,65.3191,65.147,65.1552,1947900.0
2011-02-02 15:30:00,79.53,79.6,79.43,79.47,4008500.0,65.1634,65.2208,65.0815,65.1143,4008500.0
2011-02-03 09:30:00,79.39,79.6,79.25,79.44,3862100.0,65.0487,65.2208,64.934,65.0897,3862100.0
2011-02-03 10:00:00,79.47,79.57,78.5,78.96,7963700.0,65.1143,65.1962,64.3195,64.6964,7963700.0
2011-02-03 10:30:00,78.96,79.48,78.81,79.33,3580700.0,64.6964,65.1225,64.5735,64.9996,3580700.0
2011-02-03 11:00:00,79.33,79.34,79.06,79.31,1560500.0,64.9996,65.0077,64.7783,64.9832,1560500.0
2011-02-03 11:30:00,79.32,79.82,79.28,79.75,4481900.0,64.9914,65.401,64.9586,65.3437,4481900.0
2011-02-03 12:00:00,79.75,79.85,79.53,79.58,2686000.0,65.3437,65.4256,65.1634,65.2044,2686000.0
2011-02-03 12:30:00,79.59,79.63,79.42,79.58,1488800.0,65.2126,65.2454,65.0733,65.2044,1488800.0
2011-02-03 13:00:00,79.58,79.64,79.46,79.58,914700.0,65.2044,65.2536,65.1061,65.2044,914700.0
2011-02-03 13:30:00,79.59,79.63,79.34,79.53,1216700.0,65.2126,65.2454,65.0077,65.1634,1216700.0
2011-02-03 14:00:00,79.52,79.62,79.35,79.46,1398900.0,65.1552,65.2372,65.0159,65.1061,1398900.0
2011-02-03 14:30:00,79.47,79.7,79.44,79.61,1035900.0,65.1143,65.3027,65.0897,65.229,1035900.0
2011-02-03 15:00:00,79.61,79.84,79.61,79.69,2352600.0,65.229,65.4174,65.229,65.2945,2352600.0
2011-02-03 15:30:00,79.7,79.79,79.63,79.74,4344900.0,65.3027,65.3765,65.2454,65.3355,4344900.0
2011-02-04 09:30:00,79.6,79.76,79.39,79.72,3962900.0,65.2208,65.3519,65.0487,65.3191,3962900.0
2011-02-04 10:00:00,79.72,79.93,79.58,79.75,3351100.0,65.3191,65.4912,65.2044,65.3437,3351100.0
2011-02-04 10:30:00,79.75,79.8,79.32,79.4,4738400.0,65.3437,65.3847,64.9914,65.0569,4738400.0
2011-02-04 11:00:00,79.39,79.58,79.24,79.38,5319500.0,65.0487,65.2044,64.9258,65.0405,5319500.0
2011-02-04 11:30:00,79.39,79.54,79.35,79.4,1714600.0,65.0487,65.1716,65.0159,65.0569,1714600.0
2011-02-04 12:00:00,79.41,79.48,79.33,79.47,1242400.0,65.0651,65.1225,64.9996,65.1143,1242400.0
2011-02-04 12:30:00,79.47,79.72,79.45,79.67,941300.0,65.1143,65.3191,65.0979,65.2781,941300.0
2011-02-04 13:00:00,79.68,79.93,79.64,79.84,1694300.0,65.2863,65.4912,65.2536,65.4174,1694300.0
2011-02-04 13:30:00,79.84,79.97,79.73,79.93,915000.0,65.4174,65.5239,65.3273,65.4912,915000.0
2011-02-04 14:00:00,79.94,79.95,79.63,79.81,1738600.0,65.4994,65.5076,65.2454,65.3928,1738600.0
2011-02-04 14:30:00,79.81,79.86,79.66,79.82,1742000.0,65.3928,65.4338,65.2699,65.401,1742000.0
2011-02-04 15:00:00,79.81,79.94,79.78,79.83,1905300.0,65.3928,65.4994,65.3683,65.4092,1905300.0
2011-02-04 15:30:00,79.84,79.94,79.76,79.83,4240300.0,65.4174,65.4994,65.3519,65.4092,4240300.0
2011-02-07 09:30:00,79.98,80.82,79.91,80.66,5625600.0,65.5321,66.2204,65.4748,66.0893,5625600.0
2011-02-07 10:00:00,80.66,81.1,80.63,81.0,4942100.0,66.0893,66.4498,66.0647,66.3679,4942100.0
2011-02-07 10:30:00,81.01,81.18,80.96,81.14,3007500.0,66.3761,66.5154,66.3351,66.4826,3007500.0
2011-02-07 11:00:00,81.13,81.25,80.9,81.0,2680700.0,66.4744,66.5727,66.2859,66.3679,2680700.0
2011-02-07 11:30:00,81.0,81.15,80.98,81.02,1259800.0,66.3679,66.4908,66.3515,66.3843,1259800.0
2011-02-07 12:00:00,81.02,81.03,80.85,80.88,1146300.0,66.3843,66.3925,66.245,66.2696,1146300.0
2011-02-07 12:30:00,80.87,81.03,80.86,80.9,1339900.0,66.2614,66.3925,66.2532,66.2859,1339900.0
2011-02-07 13:00:00,80.91,81.02,80.86,80.96,1072100.0,66.2941,66.3843,66.2532,66.3351,1072100.0
2011-02-07 13:30:00,80.97,81.01,80.73,80.82,1536300.0,66.3433,66.3761,66.1467,66.2204,1536300.0
2011-02-07 14:00:00,80.82,80.91,80.75,80.8,1137700.0,66.2204,66.2941,66.163,66.204,1137700.0
2011-02-07 14:30:00,80.8,80.83,80.48,80.57,2193900.0,66.204,66.2286,65.9418,66.0156,2193900.0
2011-02-07 15:00:00,80.57,80.72,80.51,80.55,2279000.0,66.0156,66.1385,65.9664,65.9992,2279000.0
2011-02-07 15:30:00,80.55,80.98,80.51,80.66,5610900.0,65.9992,66.3515,65.9664,66.0893,5610900.0
2011-02-08 09:30:00,80.67,80.76,80.43,80.69,5350100.0,66.0975,66.1712,65.9008,66.1139,5350100.0
2011-02-08 10:00:00,80.7,80.93,80.56,80.76,3918000.0,66.1221,66.3105,66.0074,66.1712,3918000.0
2011-02-08 10:30:00,80.76,80.79,80.45,80.55,2512800.0,66.1712,66.1958,65.9172,65.9992,2512800.0
2011-02-08 11:00:00,80.55,80.63,80.34,80.6,2166400.0,65.9992,66.0647,65.8271,66.0401,2166400.0
2011-02-08 11:30:00,80.6,80.84,80.59,80.76,1665400.0,66.0401,66.2368,66.0319,66.1712,1665400.0
2011-02-08 12:00:00,80.76,80.85,80.64,80.82,1013200.0,66.1712,66.245,66.0729,66.2204,1013200.0
2011-02-08 12:30:00,80.81,80.88,80.77,80.83,820800.0,66.2122,66.2696,66.1794,66.2286,820800.0
2011-02-08 13:00:00,80.83,80.87,80.66,80.67,794100.0,66.2286,66.2614,66.0893,66.0975,794100.0
2011-02-08 13:30:00,80.68,80.76,80.65,80.68,798100.0,66.1057,66.1712,66.0811,66.1057,798100.0
2011-02-08 14:00:00,80.68,80.91,80.67,80.9,874900.0,66.1057,66.2941,66.0975,66.2859,874900.0
2011-02-08 14:30:00,80.9,81.04,80.87,80.88,1910000.0,66.2859,66.4007,66.2614,66.2696,1910000.0
2011-02-08 15:00:00,80.88,81.01,80.83,80.9,1715500.0,66.2696,66.3761,66.2286,66.2859,1715500.0
2011-02-08 15:30:00,80.9,81.25,80.9,81.23,4622500.0,66.2859,66.5727,66.2859,66.5563,4622500.0
2011-02-08 16:00:00,81.24,81.27,80.71,80.71,1705100.0,66.5645,66.5891,66.1303,66.1303,1705100.0
2011-02-09 09:30:00,81.02,81.05,80.62,80.92,6040400.0,66.3843,66.4088,66.0565,66.3023,6040400.0
2011-02-09 10:00:00,80.92,81.14,80.86,81.04,2638900.0,66.3023,66.4826,66.2532,66.4007,2638900.0
2011-02-09 10:30:00,81.03,81.3,80.96,81.19,2093400.0,66.3925,66.6137,66.3351,66.5236,2093400.0
2011-02-09 11:00:00,81.19,81.22,80.52,80.62,4025200.0,66.5236,66.5481,65.9746,66.0565,4025200.0
2011-02-09 11:30:00,80.61,80.75,80.56,80.56,1915200.0,66.0483,66.163,66.0074,66.0074,1915200.0
2011-02-09 12:00:00,80.57,80.67,80.43,80.67,2111900.0,66.0156,66.0975,65.9008,66.0975,2111900.0
2011-02-09 12:30:00,80.67,80.8,80.65,80.69,1522900.0,66.0975,66.204,66.0811,66.1139,1522900.0
2011-02-09 13:00:00,80.69,81.05,80.69,80.98,2209800.0,66.1139,66.4088,66.1139,66.3515,2209800.0
2011-02-09 13:30:00,80.99,81.01,80.83,80.89,3319700.0,66.3597,66.3761,66.2286,66.2778,3319700.0
2011-02-09 14:00:00,80.88,80.88,80.48,80.62,3398300.0,66.2696,66.2696,65.9418,66.0565,3398300.0
2011-02-09 14:30:00,80.62,80.67,80.42,80.54,2548600.0,66.0565,66.0975,65.8927,65.991,2548600.0
2011-02-09 15:00:00,80.54,80.85,80.53,80.81,1834800.0,65.991,66.245,65.9828,66.2122,1834800.0
2011-02-09 15:30:00,80.81,80.84,80.63,80.84,6245900.0,66.2122,66.2368,66.0647,66.2368,6245900.0
2011-02-10 09:30:00,80.33,80.82,80.29,80.48,8100100.0,65.8189,66.2204,65.7861,65.9418,8100100.0
2011-02-10 10:00:00,80.47,81.06,80.24,81.01,5841600.0,65.9336,66.417,65.7452,66.3761,5841600.0
2011-02-10 10:30:00,81.02,81.15,80.84,80.84,4119700.0,66.3843,66.4908,66.2368,66.2368,4119700.0
2011-02-10 11:00:00,80.84,81.1,80.8,81.07,2575100.0,66.2368,66.4498,66.204,66.4252,2575100.0
2011-02-10 11:30:00,81.08,81.29,81.04,81.23,4339800.0,66.4334,66.6055,66.4007,66.5563,4339800.0
2011-02-10 12:00:00,81.23,81.24,81.05,81.17,925200.0,66.5563,66.5645,66.4088,66.5072,925200.0
2011-02-10 12:30:00,81.17,81.23,81.03,81.05,1425600.0,66.5072,66.5563,66.3925,66.4088,1425600.0
2011-02-10 13:00:00,81.05,81.15,80.94,80.95,1128100.0,66.4088,66.4908,66.3187,66.3269,1128100.0
2011-02-10 13:30:00,80.96,81.05,80.88,80.97,1980800.0,66.3351,66.4088,66.2696,66.3433,1980800.0
2011-02-10 14:00:00,80.97,81.18,80.92,81.14,729000.0,66.3433,66.5154,66.3023,66.4826,729000.0
2011-02-10 14:30:00,81.14,81.2,81.01,81.02,1151000.0,66.4826,66.5318,66.3761,66.3843,1151000.0
2011-02-10 15:00:00,81.03,81.18,80.95,81.16,1627000.0,66.3925,66.5154,66.3269,66.499,1627000.0
2011-02-10 15:30:00,81.16,81.25,80.95,81.18,5974900.0,66.499,66.5727,66.3269,66.5154,5974900.0
2011-02-11 09:30:00,80.89,81.14,80.79,81.13,3301300.0,66.2778,66.4826,66.1958,66.4744,3301300.0
2011-02-11 10:00:00,81.13,81.28,81.08,81.2,1383300.0,66.4744,66.5973,66.4334,66.5318,1383300.0
2011-02-11 10:30:00,81.21,81.45,81.12,81.44,2250200.0,66.5399,66.7366,66.4662,66.7284,2250200.0
2011-02-11 11:00:00,81.44,81.7,81.35,81.6,5226100.0,66.7284,66.9414,66.6547,66.8595,5226100.0
2011-02-11 11:30:00,81.61,81.68,81.48,81.65,1646300.0,66.8677,66.925,66.7612,66.9005,1646300.0
2011-02-11 12:00:00,81.65,81.75,81.47,81.55,2130300.0,66.9005,66.9824,66.753,66.8185,2130300.0
2011-02-11 12:30:00,81.56,81.73,81.55,81.72,1448600.0,66.8267,66.966,66.8185,66.9578,1448600.0
2011-02-11 13:00:00,81.72,82.0,81.72,81.87,3016800.0,66.9578,67.1872,66.9578,67.0807,3016800.0
2011-02-11 13:30:00,81.88,81.93,81.81,81.86,1194000.0,67.0889,67.1299,67.0316,67.0725,1194000.0
2011-02-11 14:00:00,81.86,81.97,81.83,81.94,1269300.0,67.0725,67.1627,67.0479,67.1381,1269300.0
2011-02-11 14:30:00,81.95,82.05,81.95,81.97,1832100.0,67.1463,67.2282,67.1463,67.1627,1832100.0
2011-02-11 15:00:00,81.97,82.06,81.97,82.02,1665100.0,67.1627,67.2364,67.1627,67.2036,1665100.0
2011-02-11 15:30:00,82.03,82.1,81.93,82.1,6960600.0,67.2118,67.2692,67.1299,67.2692,6960600.0
2011-02-14 09:30:00,82.11,82.48,82.05,82.36,5690600.0,67.2774,67.5805,67.2282,67.4822,5690600.0
2011-02-14 10:00:00,82.36,82.49,82.22,82.42,3222600.0,67.4822,67.5887,67.3675,67.5314,3222600.0
2011-02-14 10:30:00,82.41,82.54,82.19,82.29,3370200.0,67.5232,67.6297,67.3429,67.4249,3370200.0
2011-02-14 11:00:00,82.29,82.44,82.24,82.39,978500.0,67.4249,67.5478,67.3839,67.5068,978500.0
2011-02-14 11:30:00,82.39,82.47,82.33,82.47,837200.0,67.5068,67.5723,67.4576,67.5723,837200.0
2011-02-14 12:00:00,82.47,82.61,82.41,82.52,1814900.0,67.5723,67.687,67.5232,67.6133,1814900.0
2011-02-14 12:30:00,82.52,82.54,82.43,82.45,1455700.0,67.6133,67.6297,67.5396,67.5559,1455700.0
2011-02-14 13:00:00,82.46,82.52,82.36,82.39,969100.0,67.5641,67.6133,67.4822,67.5068,969100.0
2011-02-14 13:30:00,82.39,82.46,82.37,82.38,772000.0,67.5068,67.5641,67.4904,67.4986,772000.0
2011-02-14 14:00:00,82.37,82.42,82.32,82.37,1275900.0,67.4904,67.5314,67.4494,67.4904,1275900.0
2011-02-14 14:30:00,82.37,82.44,82.34,82.43,1001400.0,67.4904,67.5478,67.4658,67.5396,1001400.0
2011-02-14 15:00:00,82.43,82.47,82.34,82.36,1733400.0,67.5396,67.5723,67.4658,67.4822,1733400.0
2011-02-14 15:30:00,82.36,82.51,82.35,82.49,4664100.0,67.4822,67.6051,67.474,67.5887,4664100.0
2011-02-15 09:30:00,82.27,82.4,82.15,82.35,2939400.0,67.4085,67.515,67.3101,67.474,2939400.0
2011-02-15 10:00:00,82.37,82.43,82.01,82.01,3480100.0,67.4904,67.5396,67.1954,67.1954,3480100.0
2011-02-15 10:30:00,82.02,82.21,81.96,82.1,4697000.0,67.2036,67.3593,67.1545,67.2692,4697000.0
2011-02-15 11:00:00,82.11,82.33,82.11,82.29,2045500.0,67.2774,67.4576,67.2774,67.4249,2045500.0
2011-02-15 11:30:00,82.3,82.35,82.13,82.14,1448300.0,67.433,67.474,67.2938,67.3019,1448300.0
2011-02-15 12:00:00,82.15,82.37,82.12,82.33,792200.0,67.3101,67.4904,67.2856,67.4576,792200.0
2011-02-15 12:30:00,82.33,82.38,82.27,82.29,940900.0,67.4576,67.4986,67.4085,67.4249,940900.0
2011-02-15 13:00:00,82.28,82.3,82.17,82.2,946400.0,67.4167,67.433,67.3265,67.3511,946400.0
2011-02-15 13:30:00,82.19,82.28,82.17,82.19,2577000.0,67.3429,67.4167,67.3265,67.3429,2577000.0
2011-02-15 14:00:00,82.19,82.2,81.9,81.94,2703600.0,67.3429,67.3511,67.1053,67.1381,2703600.0
2011-02-15 14:30:00,81.93,82.04,81.86,81.99,1754600.0,67.1299,67.22,67.0725,67.179,1754600.0
2011-02-15 15:00:00,81.98,82.06,81.96,82.02,1792100.0,67.1709,67.2364,67.1545,67.2036,1792100.0
2011-02-15 15:30:00,82.01,82.05,81.83,82.02,5720400.0,67.1954,67.2282,67.0479,67.2036,5720400.0
2011-02-15 16:00:00,82.02,82.19,81.92,81.97,4050600.0,67.2036,67.3429,67.1217,67.1627,4050600.0
2011-02-16 09:30:00,82.2,82.49,82.2,82.48,4211900.0,67.3511,67.5887,67.3511,67.5805,4211900.0
2011-02-16 10:00:00,82.47,82.64,82.37,82.53,2385500.0,67.5723,67.7116,67.4904,67.6215,2385500.0
2011-02-16 10:30:00,82.53,82.82,82.52,82.77,2409700.0,67.6215,67.8591,67.6133,67.8181,2409700.0
2011-02-16 11:00:00,82.77,82.79,82.57,82.59,1502000.0,67.8181,67.8345,67.6543,67.6707,1502000.0
2011-02-16 11:30:00,82.6,82.71,82.51,82.64,1437000.0,67.6789,67.769,67.6051,67.7116,1437000.0
2011-02-16 12:00:00,82.64,82.66,82.18,82.43,3150000.0,67.7116,67.728,67.3347,67.5396,3150000.0
2011-02-16 12:30:00,82.43,82.54,82.4,82.5,844200.0,67.5396,67.6297,67.515,67.5969,844200.0
2011-02-16 13:00:00,82.51,82.56,82.4,82.47,843000.0,67.6051,67.6461,67.515,67.5723,843000.0
2011-02-16 13:30:00,82.48,82.7,82.48,82.68,1006300.0,67.5805,67.7608,67.5805,67.7444,1006300.0
2011-02-16 14:00:00,82.68,82.69,82.34,82.35,3574200.0,67.7444,67.7526,67.4658,67.474,3574200.0
2011-02-16 14:30:00,82.35,82.72,82.34,82.66,1318300.0,67.474,67.7772,67.4658,67.728,1318300.0
2011-02-16 15:00:00,82.66,82.77,82.64,82.69,1362000.0,67.728,67.8181,67.7116,67.7526,1362000.0
2011-02-16 15:30:00,82.7,82.77,82.64,82.68,3724800.0,67.7608,67.8181,67.7116,67.7444,3724800.0
2011-02-17 09:30:00,82.6,82.78,82.45,82.77,5860600.0,67.6789,67.8263,67.5559,67.8181,5860600.0
2011-02-17 10:00:00,82.77,82.89,82.59,82.83,3757800.0,67.8181,67.9165,67.6707,67.8673,3757800.0
2011-02-17 10:30:00,82.84,82.88,82.7,82.73,1570900.0,67.8755,67.9083,67.7608,67.7854,1570900.0
2011-02-17 11:00:00,82.73,83.03,82.71,83.0,1864400.0,67.7854,68.0312,67.769,68.0066,1864400.0
2011-02-17 11:30:00,83.0,83.06,82.95,83.0,1211400.0,68.0066,68.0558,67.9656,68.0066,1211400.0
2011-02-17 12:00:00,83.01,83.03,82.93,83.03,619300.0,68.0148,68.0312,67.9492,68.0312,619300.0
2011-02-17 12:30:00,83.03,83.18,83.03,83.09,2151700.0,68.0312,68.1541,68.0312,68.0803,2151700.0
2011-02-17 13:00:00,83.09,83.28,83.09,83.25,1188000.0,68.0803,68.236,68.0803,68.2114,1188000.0
2011-02-17 13:30:00,83.25,83.32,83.25,83.28,968000.0,68.2114,68.2688,68.2114,68.236,968000.0
2011-02-17 14:00:00,83.28,83.39,83.25,83.26,1249900.0,68.236,68.3261,68.2114,68.2196,1249900.0
2011-02-17 14:30:00,83.27,83.31,83.21,83.31,1040600.0,68.2278,68.2606,68.1787,68.2606,1040600.0
2011-02-17 15:00:00,83.31,83.5,83.29,83.47,1757000.0,68.2606,68.4163,68.2442,68.3917,1757000.0
2011-02-17 15:30:00,83.47,83.51,83.25,83.26,4508100.0,68.3917,68.4245,68.2114,68.2196,4508100.0
2011-02-18 09:30:00,83.48,83.49,83.2,83.3,4056400.0,68.3999,68.4081,68.1705,68.2524,4056400.0
2011-02-18 10:00:00,83.31,83.42,83.22,83.36,2566500.0,68.2606,68.3507,68.1869,68.3016,2566500.0
2011-02-18 10:30:00,83.36,83.52,83.35,83.42,1896200.0,68.3016,68.4327,68.2934,68.3507,1896200.0
2011-02-18 11:00:00,83.42,83.6,83.41,83.58,2020500.0,68.3507,68.4982,68.3425,68.4818,2020500.0
2011-02-18 11:30:00,83.58,83.65,83.58,83.65,1583000.0,68.4818,68.5392,68.4818,68.5392,1583000.0
2011-02-18 12:00:00,83.64,83.77,83.61,83.73,1816200.0,68.531,68.6375,68.5064,68.6047,1816200.0
2011-02-18 12:30:00,83.73,83.76,83.62,83.68,1054700.0,68.6047,68.6293,68.5146,68.5638,1054700.0
2011-02-18 13:00:00,83.67,83.68,83.48,83.5,1210400.0,68.5556,68.5638,68.3999,68.4163,1210400.0
2011-02-18 13:30:00,83.5,83.5,83.23,83.43,2584500.0,68.4163,68.4163,68.195,68.3589,2584500.0
2011-02-18 14:00:00,83.43,83.43,83.04,83.1,2308200.0,68.3589,68.3589,68.0394,68.0885,2308200.0
2011-02-18 14:30:00,83.1,83.33,83.05,83.29,2749000.0,68.0885,68.277,68.0476,68.2442,2749000.0
2011-02-18 15:00:00,83.29,83.31,83.18,83.21,2391400.0,68.2442,68.2606,68.1541,68.1787,2391400.0
2011-02-18 15:30:00,83.21,83.39,83.13,83.38,6828300.0,68.1787,68.3261,68.1131,68.3179,6828300.0
2011-02-22 09:30:00,82.73,82.94,82.05,82.78,10654700.0,67.7854,67.9574,67.2282,67.8263,10654700.0
2011-02-22 10:00:00,82.81,83.02,82.49,82.5,5354100.0,67.8509,68.023,67.5887,67.5969,5354100.0
2011-02-22 10:30:00,82.5,82.83,82.3,82.58,3606600.0,67.5969,67.8673,67.433,67.6625,3606600.0
2011-02-22 11:00:00,82.58,82.59,81.88,82.01,5503400.0,67.6625,67.6707,67.0889,67.1954,5503400.0
2011-02-22 11:30:00,82.02,82.09,81.85,81.98,3250200.0,67.2036,67.261,67.0643,67.1709,3250200.0
2011-02-22 12:00:00,81.99,82.0,81.75,81.88,3150000.0,67.179,67.1872,66.9824,67.0889,3150000.0
2011-02-22 12:30:00,81.89,81.94,81.4,81.52,3446400.0,67.0971,67.1381,66.6956,66.7939,3446400.0
2011-02-22 13:00:00,81.52,81.65,81.33,81.42,3027200.0,66.7939,66.9005,66.6383,66.712,3027200.0
2011-02-22 13:30:00,81.42,81.68,81.36,81.51,2688400.0,66.712,66.925,66.6628,66.7858,2688400.0
2011-02-22 14:00:00,81.52,81.64,81.4,81.6,2041800.0,66.7939,66.8923,66.6956,66.8595,2041800.0
2011-02-22 14:30:00,81.61,81.79,81.46,81.51,2476300.0,66.8677,67.0152,66.7448,66.7858,2476300.0
2011-02-22 15:00:00,81.51,81.59,81.14,81.24,4744600.0,66.7858,66.8513,66.4826,66.5645,4744600.0
2011-02-22 15:30:00,81.25,81.9,81.09,81.2,8745500.0,66.5727,67.1053,66.4416,66.5318,8745500.0
2011-02-22 16:00:00,81.21,81.33,81.11,81.19,3669200.0,66.5399,66.6383,66.458,66.5236,3669200.0
2011-02-23 09:30:00,81.36,81.44,80.81,80.88,9323700.0,66.6628,66.7284,66.2122,66.2696,9323700.0
2011-02-23 10:00:00,80.89,81.05,80.6,80.93,5505600.0,66.2778,66.4088,66.0401,66.3105,5505600.0
2011-02-23 10:30:00,80.93,81.03,80.52,80.9,3636700.0,66.3105,66.3925,65.9746,66.2859,3636700.0
2011-02-23 11:00:00,80.89,80.9,80.49,80.51,3201400.0,66.2778,66.2859,65.95,65.9664,3201400.0
2011-02-23 11:30:00,80.51,80.52,79.89,79.91,7410100.0,65.9664,65.9746,65.4584,65.4748,7410100.0
2011-02-23 12:00:00,79.91,79.92,79.39,79.73,8618600.0,65.4748,65.483,65.0487,65.3273,8618600.0
2011-02-23 12:30:00,79.73,79.83,79.52,79.65,3772400.0,65.3273,65.4092,65.1552,65.2617,3772400.0
2011-02-23 13:00:00,79.66,79.77,79.29,79.75,5336000.0,65.2699,65.3601,64.9668,65.3437,5336000.0
2011-02-23 13:30:00,79.75,79.99,79.59,79.94,5134800.0,65.3437,65.5403,65.2126,65.4994,5134800.0
2011-02-23 14:00:00,79.94,80.34,79.9,80.23,4279500.0,65.4994,65.8271,65.4666,65.737,4279500.0
2011-02-23 14:30:00,80.22,80.4,79.94,80.3,4755300.0,65.7288,65.8763,65.4994,65.7943,4755300.0
2011-02-23 15:00:00,80.3,80.47,80.06,80.33,4294900.0,65.7943,65.9336,65.5977,65.8189,4294900.0
2011-02-23 15:30:00,80.33,80.37,79.82,79.83,8144800.0,65.8189,65.8517,65.401,65.4092,8144800.0
2011-02-24 09:30:00,79.96,80.41,79.59,80.34,7599700.0,65.5158,65.8845,65.2126,65.8271,7599700.0
2011-02-24 10:00:00,80.33,80.72,80.14,80.51,8287200.0,65.8189,66.1385,65.6632,65.9664,8287200.0
2011-02-24 10:30:00,80.51,80.55,80.11,80.25,4718900.0,65.9664,65.9992,65.6387,65.7534,4718900.0
2011-02-24 11:00:00,80.26,80.32,79.82,80.14,5071000.0,65.7616,65.8107,65.401,65.6632,5071000.0
2011-02-24 11:30:00,80.14,80.25,79.64,80.0,4369800.0,65.6632,65.7534,65.2536,65.5485,4369800.0
2011-02-24 12:00:00,80.0,80.06,79.62,79.66,4068400.0,65.5485,65.5977,65.2372,65.2699,4068400.0
2011-02-24 12:30:00,79.67,80.1,79.59,80.03,4274200.0,65.2781,65.6305,65.2126,65.5731,4274200.0
2011-02-24 13:00:00,80.04,80.2,79.8,79.85,3508500.0,65.5813,65.7124,65.3847,65.4256,3508500.0
2011-02-24 13:30:00,79.85,80.01,79.36,79.51,5019700.0,65.4256,65.5567,65.0241,65.147,5019700.0
2011-02-24 14:00:00,79.5,80.17,79.49,80.04,5768500.0,65.1388,65.6878,65.1307,65.5813,5768500.0
2011-02-24 14:30:00,80.04,80.23,79.9,80.14,5859400.0,65.5813,65.737,65.4666,65.6632,5859400.0
2011-02-24 15:00:00,80.14,80.44,79.99,80.33,5612800.0,65.6632,65.909,65.5403,65.8189,5612800.0
2011-02-24 15:30:00,80.33,80.53,80.18,80.33,7546100.0,65.8189,65.9828,65.696,65.8189,7546100.0
2011-02-25 09:30:00,80.71,81.06,80.64,80.94,5266600.0,66.1303,66.417,66.0729,66.3187,5266600.0
2011-02-25 10:00:00,80.94,81.35,80.91,81.21,5665500.0,66.3187,66.6547,66.2941,66.5399,5665500.0
2011-02-25 10:30:00,81.22,81.51,81.11,81.42,2742800.0,66.5481,66.7858,66.458,66.712,2742800.0
2011-02-25 11:00:00,81.43,81.63,81.29,81.32,2820600.0,66.7202,66.8841,66.6055,66.6301,2820600.0
2011-02-25 11:30:00,81.32,81.41,81.02,81.23,3571600.0,66.6301,66.7038,66.3843,66.5563,3571600.0
2011-02-25 12:00:00,81.23,81.65,81.19,81.58,3268800.0,66.5563,66.9005,66.5236,66.8431,3268800.0
2011-02-25 12:30:00,81.58,81.6,81.38,81.53,1821300.0,66.8431,66.8595,66.6792,66.8021,1821300.0
2011-02-25 13:00:00,81.54,81.81,81.47,81.76,1835400.0,66.8103,67.0316,66.753,66.9906,1835400.0
2011-02-25 13:30:00,81.76,81.89,81.66,81.72,2565200.0,66.9906,67.0971,66.9087,66.9578,2565200.0
2011-02-25 14:00:00,81.72,81.87,81.62,81.73,2448500.0,66.9578,67.0807,66.8759,66.966,2448500.0
2011-02-25 14:30:00,81.73,81.87,81.68,81.86,1100900.0,66.966,67.0807,66.925,67.0725,1100900.0
2011-02-25 15:00:00,81.87,81.98,81.74,81.92,2419200.0,67.0807,67.1709,66.9742,67.1217,2419200.0
2011-02-25 15:30:00,81.92,82.19,81.83,82.18,7169000.0,67.1217,67.3429,67.0479,67.3347,7169000.0
2011-02-28 09:30:00,82.65,82.84,82.52,82.64,6794800.0,67.7198,67.8755,67.6133,67.7116,6794800.0
2011-02-28 10:00:00,82.65,82.74,82.41,82.56,4271400.0,67.7198,67.7936,67.5232,67.6461,4271400.0
2011-02-28 10:30:00,82.57,82.65,82.44,82.57,1938300.0,67.6543,67.7198,67.5478,67.6543,1938300.0
2011-02-28 11:00:00,82.56,82.62,82.2,82.21,2017900.0,67.6461,67.6952,67.3511,67.3593,2017900.0
2011-02-28 11:30:00,82.21,82.36,82.11,82.28,3979800.0,67.3593,67.4822,67.2774,67.4167,3979800.0
2011-02-28 12:00:00,82.28,82.29,82.13,82.14,1444100.0,67.4167,67.4249,67.2938,67.3019,1444100.0
2011-02-28 12:30:00,82.14,82.23,81.85,81.91,1411900.0,67.3019,67.3757,67.0643,67.1135,1411900.0
2011-02-28 13:00:00,81.91,81.91,81.59,81.66,2124200.0,67.1135,67.1135,66.8513,66.9087,2124200.0
2011-02-28 13:30:00,81.65,81.9,81.62,81.7,1975100.0,66.9005,67.1053,66.8759,66.9414,1975100.0
2011-02-28 14:00:00,81.7,81.8,81.59,81.79,2148500.0,66.9414,67.0234,66.8513,67.0152,2148500.0
2011-02-28 14:30:00,81.79,81.92,81.71,81.92,1921900.0,67.0152,67.1217,66.9496,67.1217,1921900.0
2011-02-28 15:00:00,81.91,81.92,81.64,81.86,2682700.0,67.1135,67.1217,66.8923,67.0725,2682700.0
2011-02-28 15:30:00,81.85,82.28,81.81,82.25,6917600.0,67.0643,67.4167,67.0316,67.3921,6917600.0
2011-03-01 09:30:00,82.58,82.64,81.97,82.05,6269600.0,67.6625,67.7116,67.1627,67.2282,6269600.0
2011-03-01 10:00:00,82.04,82.28,81.6,81.6,7669900.0,67.22,67.4167,66.8595,66.8595,7669900.0
2011-03-01 10:30:00,81.61,82.15,81.46,82.06,3882900.0,66.8677,67.3101,66.7448,67.2364,3882900.0
2011-03-01 11:00:00,82.07,82.23,81.78,81.78,3239200.0,67.2446,67.3757,67.007,67.007,3239200.0
2011-03-01 11:30:00,81.77,81.88,81.34,81.39,3867700.0,66.9988,67.0889,66.6465,66.6874,3867700.0
2011-03-01 12:00:00,81.39,81.39,81.13,81.15,3784100.0,66.6874,66.6874,66.4744,66.4908,3784100.0
2011-03-01 12:30:00,81.15,81.5,81.1,81.32,2632300.0,66.4908,66.7776,66.4498,66.6301,2632300.0
2011-03-01 13:00:00,81.32,81.33,80.99,81.05,3034300.0,66.6301,66.6383,66.3597,66.4088,3034300.0
2011-03-01 13:30:00,81.04,81.14,80.87,81.05,3449300.0,66.4007,66.4826,66.2614,66.4088,3449300.0
2011-03-01 14:00:00,81.04,81.05,80.57,80.59,4228600.0,66.4007,66.4088,66.0156,66.0319,4228600.0
2011-03-01 14:30:00,80.6,80.73,80.48,80.56,4354600.0,66.0401,66.1467,65.9418,66.0074,4354600.0
2011-03-01 15:00:00,80.57,80.84,80.35,80.61,5754800.0,66.0156,66.2368,65.8353,66.0483,5754800.0
2011-03-01 15:30:00,80.61,80.89,80.56,80.57,8570100.0,66.0483,66.2778,66.0074,66.0156,8570100.0
2011-03-01 16:00:00,80.58,80.65,80.37,80.38,2353200.0,66.0238,66.0811,65.8517,65.8599,2353200.0
2011-03-02 09:30:00,80.53,80.87,80.45,80.72,6842300.0,65.9828,66.2614,65.9172,66.1385,6842300.0
2011-03-02 10:00:00,80.72,80.95,80.54,80.63,4782600.0,66.1385,66.3269,65.991,66.0647,4782600.0
2011-03-02 10:30:00,80.63,81.36,80.58,81.19,6916300.0,66.0647,66.6628,66.0238,66.5236,6916300.0
2011-03-02 11:00:00,81.19,81.37,80.94,80.98,4379900.0,66.5236,66.671,66.3187,66.3515,4379900.0
2011-03-02 11:30:00,80.98,81.17,80.39,80.4,5841100.0,66.3515,66.5072,65.8681,65.8763,5841100.0
2011-03-02 12:00:00,80.41,80.88,80.24,80.82,4819700.0,65.8845,66.2696,65.7452,66.2204,4819700.0
2011-03-02 12:30:00,80.82,81.02,80.78,80.88,2116100.0,66.2204,66.3843,66.1876,66.2696,2116100.0
2011-03-02 13:00:00,80.88,81.06,80.63,80.74,2102600.0,66.2696,66.417,66.0647,66.1548,2102600.0
2011-03-02 13:30:00,80.74,80.81,80.44,80.52,3149600.0,66.1548,66.2122,65.909,65.9746,3149600.0
2011-03-02 14:00:00,80.52,80.91,80.36,80.52,3913700.0,65.9746,66.2941,65.8435,65.9746,3913700.0
2011-03-02 14:30:00,80.52,81.11,80.51,80.98,2918800.0,65.9746,66.458,65.9664,66.3515,2918800.0
2011-03-02 15:00:00,80.98,81.25,80.98,81.06,2674200.0,66.3515,66.5727,66.3515,66.417,2674200.0
2011-03-02 15:30:00,81.06,81.07,80.89,80.94,4246100.0,66.417,66.4252,66.2778,66.3187,4246100.0
2011-03-03 09:30:00,81.76,82.42,81.76,82.32,7568600.0,66.9906,67.5314,66.9906,67.4494,7568600.0
2011-03-03 10:00:00,82.31,82.43,82.11,82.26,4391800.0,67.4412,67.5396,67.2774,67.4003,4391800.0
2011-03-03 10:30:00,82.26,82.6,82.11,82.49,7330800.0,67.4003,67.6789,67.2774,67.5887,7330800.0
2011-03-03 11:00:00,82.5,82.68,82.45,82.57,4452700.0,67.5969,67.7444,67.5559,67.6543,4452700.0
2011-03-03 11:30:00,82.57,82.9,82.55,82.89,3740400.0,67.6543,67.9247,67.6379,67.9165,3740400.0
2011-03-03 12:00:00,82.89,82.91,82.78,82.85,2038300.0,67.9165,67.9329,67.8263,67.8837,2038300.0
2011-03-03 12:30:00,82.86,83.02,82.84,82.87,2098900.0,67.8919,68.023,67.8755,67.9001,2098900.0
2011-03-03 13:00:00,82.88,82.95,82.76,82.77,1533600.0,67.9083,67.9656,67.8099,67.8181,1533600.0
2011-03-03 13:30:00,82.77,82.86,82.68,82.72,2623300.0,67.8181,67.8919,67.7444,67.7772,2623300.0
2011-03-03 14:00:00,82.72,82.97,82.71,82.8,4409400.0,67.7772,67.982,67.769,67.8427,4409400.0
2011-03-03 14:30:00,82.81,82.9,82.77,82.84,2326400.0,67.8509,67.9247,67.8181,67.8755,2326400.0
2011-03-03 15:00:00,82.84,82.92,81.03,82.76,7677000.0,67.8755,67.941,66.3925,67.8099,7677000.0
2011-03-03 15:30:00,82.76,82.82,82.65,82.8,8400800.0,67.8099,67.8591,67.7198,67.8427,8400800.0
2011-03-04 09:30:00,82.79,82.84,82.26,82.59,9537800.0,67.8345,67.8755,67.4003,67.6707,9537800.0
2011-03-04 10:00:00,82.58,82.67,82.18,82.35,4512800.0,67.6625,67.7362,67.3347,67.474,4512800.0
2011-03-04 10:30:00,82.35,82.67,82.3,82.62,3624100.0,67.474,67.7362,67.433,67.6952,3624100.0
2011-03-04 11:00:00,82.61,82.67,82.34,82.39,3230000.0,67.687,67.7362,67.4658,67.5068,3230000.0
2011-03-04 11:30:00,82.4,82.62,82.27,82.29,2354700.0,67.515,67.6952,67.4085,67.4249,2354700.0
2011-03-04 12:00:00,82.3,82.31,81.84,81.96,4321200.0,67.433,67.4412,67.0561,67.1545,4321200.0
2011-03-04 12:30:00,81.96,82.1,81.89,81.91,2803200.0,67.1545,67.2692,67.0971,67.1135,2803200.0
2011-03-04 13:00:00,81.91,82.01,81.87,81.92,1460600.0,67.1135,67.1954,67.0807,67.1217,1460600.0
2011-03-04 13:30:00,81.92,82.1,81.74,81.84,3081800.0,67.1217,67.2692,66.9742,67.0561,3081800.0
2011-03-04 14:00:00,81.83,81.83,81.65,81.8,2643000.0,67.0479,67.0479,66.9005,67.0234,2643000.0
2011-03-04 14:30:00,81.8,82.04,81.75,82.04,1699900.0,67.0234,67.22,66.9824,67.22,1699900.0
2011-03-04 15:00:00,82.05,82.23,81.95,82.0,3659700.0,67.2282,67.3757,67.1463,67.1872,3659700.0
2011-03-04 15:30:00,82.0,82.48,81.89,82.44,7783600.0,67.1872,67.5805,67.0971,67.5478,7783600.0
2011-03-07 09:30:00,82.76,82.82,82.41,82.5,5076700.0,67.8099,67.8591,67.5232,67.5969,5076700.0
2011-03-07 10:00:00,82.5,82.55,82.16,82.36,3060600.0,67.5969,67.6379,67.3183,67.4822,3060600.0
2011-03-07 10:30:00,82.36,82.43,81.4,81.42,6406700.0,67.4822,67.5396,66.6956,66.712,6406700.0
2011-03-07 11:00:00,81.43,81.43,81.02,81.12,7980700.0,66.7202,66.7202,66.3843,66.4662,7980700.0
2011-03-07 11:30:00,81.12,81.28,80.63,80.73,9243500.0,66.4662,66.5973,66.0647,66.1467,9243500.0
2011-03-07 12:00:00,80.74,82.44,80.69,80.7,5561700.0,66.1548,67.5478,66.1139,66.1221,5561700.0
2011-03-07 12:30:00,80.7,80.84,80.47,80.54,4723200.0,66.1221,66.2368,65.9336,65.991,4723200.0
2011-03-07 13:00:00,80.54,80.66,80.42,80.5,5022600.0,65.991,66.0893,65.8927,65.9582,5022600.0
2011-03-07 13:30:00,80.49,80.79,80.41,80.6,3503000.0,65.95,66.1958,65.8845,66.0401,3503000.0
2011-03-07 14:00:00,80.61,81.09,80.59,80.95,3984000.0,66.0483,66.4416,66.0319,66.3269,3984000.0
2011-03-07 14:30:00,80.94,81.09,80.82,81.05,2325100.0,66.3187,66.4416,66.2204,66.4088,2325100.0
2011-03-07 15:00:00,81.04,81.44,80.93,81.39,3321200.0,66.4007,66.7284,66.3105,66.6874,3321200.0
2011-03-07 15:30:00,81.39,81.6,81.1,81.11,8799600.0,66.6874,66.8595,66.4498,66.458,8799600.0
2011-03-08 09:30:00,81.17,81.27,80.55,81.23,6707900.0,66.5072,66.5891,65.9992,66.5563,6707900.0
2011-03-08 10:00:00,81.22,82.07,81.21,82.01,9733100.0,66.5481,67.2446,66.5399,67.1954,9733100.0
2011-03-08 10:30:00,82.0,82.42,81.87,82.31,6689200.0,67.1872,67.5314,67.0807,67.4412,6689200.0
2011-03-08 11:00:00,82.31,82.64,82.18,82.64,5925400.0,67.4412,67.7116,67.3347,67.7116,5925400.0
2011-03-08 11:30:00,82.63,82.78,82.48,82.77,4262500.0,67.7034,67.8263,67.5805,67.8181,4262500.0
2011-03-08 12:00:00,82.77,82.81,82.58,82.66,2791900.0,67.8181,67.8509,67.6625,67.728,2791900.0
2011-03-08 12:30:00,82.66,82.75,82.57,82.59,2313800.0,67.728,67.8018,67.6543,67.6707,2313800.0
2011-03-08 13:00:00,82.6,82.7,82.57,82.69,1210800.0,67.6789,67.7608,67.6543,67.7526,1210800.0
2011-03-08 13:30:00,82.69,82.73,82.61,82.7,1550000.0,67.7526,67.7854,67.687,67.7608,1550000.0
2011-03-08 14:00:00,82.71,82.73,82.22,82.32,4302100.0,67.769,67.7854,67.3675,67.4494,4302100.0
2011-03-08 14:30:00,82.33,82.55,82.14,82.47,3525000.0,67.4576,67.6379,67.3019,67.5723,3525000.0
2011-03-08 15:00:00,82.47,82.65,82.37,82.48,2674300.0,67.5723,67.7198,67.4904,67.5805,2674300.0
2011-03-08 15:30:00,82.49,82.55,82.37,82.4,6325300.0,67.5887,67.6379,67.4904,67.515,6325300.0
2011-03-08 16:00:00,82.44,82.54,82.29,82.43,1571000.0,67.5478,67.6297,67.4249,67.5396,1571000.0
2011-03-09 09:30:00,82.25,82.27,81.75,81.99,6255300.0,67.3921,67.4085,66.9824,67.179,6255300.0
2011-03-09 10:00:00,82.0,82.44,81.79,82.41,4326300.0,67.1872,67.5478,67.0152,67.5232,4326300.0
2011-03-09 10:30:00,82.41,82.51,81.82,81.91,5412900.0,67.5232,67.6051,67.0398,67.1135,5412900.0
2011-03-09 11:00:00,81.9,82.3,81.78,82.08,3516100.0,67.1053,67.433,67.007,67.2528,3516100.0
2011-03-09 11:30:00,82.08,82.48,81.91,82.4,3043600.0,67.2528,67.5805,67.1135,67.515,3043600.0
2011-03-09 12:00:00,82.4,82.58,82.15,82.21,2467700.0,67.515,67.6625,67.3101,67.3593,2467700.0
2011-03-09 12:30:00,82.22,82.45,82.16,82.2,1708100.0,67.3675,67.5559,67.3183,67.3511,1708100.0
2011-03-09 13:00:00,82.2,82.34,82.07,82.27,1377600.0,67.3511,67.4658,67.2446,67.4085,1377600.0
2011-03-09 13:30:00,82.28,82.32,82.06,82.12,1389600.0,67.4167,67.4494,67.2364,67.2856,1389600.0
2011-03-09 14:00:00,82.11,82.28,82.08,82.1,2470300.0,67.2774,67.4167,67.2528,67.2692,2470300.0
2011-03-09 14:30:00,82.1,82.28,81.94,82.22,2864100.0,67.2692,67.4167,67.1381,67.3675,2864100.0
2011-03-09 15:00:00,82.22,82.35,82.16,82.25,1715000.0,67.3675,67.474,67.3183,67.3921,1715000.0
2011-03-09 15:30:00,82.25,82.27,82.04,82.07,4541400.0,67.3921,67.4085,67.22,67.2446,4541400.0
2011-03-10 09:30:00,81.01,81.03,80.17,80.28,14922800.0,66.3761,66.3925,65.6878,65.7779,14922800.0
2011-03-10 10:00:00,80.29,80.34,79.95,80.11,7333300.0,65.7861,65.8271,65.5076,65.6387,7333300.0
2011-03-10 10:30:00,80.1,80.11,79.7,80.07,7464900.0,65.6305,65.6387,65.3027,65.6059,7464900.0
2011-03-10 11:00:00,80.07,80.27,79.94,80.17,4702800.0,65.6059,65.7698,65.4994,65.6878,4702800.0
2011-03-10 11:30:00,80.16,80.36,80.07,80.31,5178000.0,65.6796,65.8435,65.6059,65.8025,5178000.0
2011-03-10 12:00:00,80.3,80.38,80.04,80.14,3263800.0,65.7943,65.8599,65.5813,65.6632,3263800.0
2011-03-10 12:30:00,80.14,80.46,80.03,80.42,2369700.0,65.6632,65.9254,65.5731,65.8927,2369700.0
2011-03-10 13:00:00,80.41,80.6,80.21,80.23,3545600.0,65.8845,66.0401,65.7206,65.737,3545600.0
2011-03-10 13:30:00,80.22,80.24,79.85,80.08,8067900.0,65.7288,65.7452,65.4256,65.6141,8067900.0
2011-03-10 14:00:00,80.07,80.2,80.02,80.03,3381300.0,65.6059,65.7124,65.5649,65.5731,3381300.0
2011-03-10 14:30:00,80.02,80.35,80.01,80.18,3152000.0,65.5649,65.8353,65.5567,65.696,3152000.0
2011-03-10 15:00:00,80.19,80.23,79.82,79.86,5783900.0,65.7042,65.737,65.401,65.4338,5783900.0
2011-03-10 15:30:00,79.86,80.28,79.79,79.95,10616300.0,65.4338,65.7779,65.3765,65.5076,10616300.0
2011-03-11 09:30:00,79.34,80.12,79.28,79.71,12014400.0,65.0077,65.6468,64.9586,65.3109,12014400.0
2011-03-11 10:00:00,79.7,79.84,79.38,79.59,4868200.0,65.3027,65.4174,65.0405,65.2126,4868200.0
2011-03-11 10:30:00,79.58,79.66,79.33,79.52,5785900.0,65.2044,65.2699,64.9996,65.1552,5785900.0
2011-03-11 11:00:00,79.53,79.77,79.44,79.7,3946500.0,65.1634,65.3601,65.0897,65.3027,3946500.0
2011-03-11 11:30:00,79.7,80.11,79.69,80.08,6376400.0,65.3027,65.6387,65.2945,65.6141,6376400.0
2011-03-11 12:00:00,80.09,80.34,79.96,80.27,4429100.0,65.6223,65.8271,65.5158,65.7698,4429100.0
2011-03-11 12:30:00,80.27,80.28,80.1,80.15,2945400.0,65.7698,65.7779,65.6305,65.6714,2945400.0
2011-03-11 13:00:00,80.15,80.17,79.79,80.0,3824300.0,65.6714,65.6878,65.3765,65.5485,3824300.0
2011-03-11 13:30:00,80.0,80.19,79.92,80.03,1910200.0,65.5485,65.7042,65.483,65.5731,1910200.0
2011-03-11 14:00:00,80.03,80.29,80.01,80.28,1790800.0,65.5731,65.7861,65.5567,65.7779,1790800.0
2011-03-11 14:30:00,80.28,80.36,80.19,80.3,2145100.0,65.7779,65.8435,65.7042,65.7943,2145100.0
2011-03-11 15:00:00,80.3,80.6,80.3,80.58,3319000.0,65.7943,66.0401,65.7943,66.0238,3319000.0
2011-03-11 15:30:00,80.57,80.7,79.92,80.16,10298300.0,66.0156,66.1221,65.483,65.6796,10298300.0
2011-03-14 09:30:00,79.34,80.33,79.31,80.19,7777600.0,65.0077,65.8189,64.9832,65.7042,7777600.0
2011-03-14 10:00:00,80.19,80.31,79.8,79.94,3921100.0,65.7042,65.8025,65.3847,65.4994,3921100.0
2011-03-14 10:30:00,79.94,79.95,79.5,79.54,4589100.0,65.4994,65.5076,65.1388,65.1716,4589100.0
2011-03-14 11:00:00,79.56,79.68,78.97,79.06,6249900.0,65.188,65.2863,64.7046,64.7783,6249900.0
2011-03-14 11:30:00,79.06,79.46,78.91,79.28,4347300.0,64.7783,65.1061,64.6554,64.9586,4347300.0
2011-03-14 12:00:00,79.28,79.41,79.12,79.32,1586400.0,64.9586,65.0651,64.8275,64.9914,1586400.0
2011-03-14 12:30:00,79.31,79.42,79.15,79.38,3076200.0,64.9832,65.0733,64.8521,65.0405,3076200.0
2011-03-14 13:00:00,79.37,79.75,79.35,79.52,2710100.0,65.0323,65.3437,65.0159,65.1552,2710100.0
2011-03-14 13:30:00,79.51,79.72,79.37,79.49,2800900.0,65.147,65.3191,65.0323,65.1307,2800900.0
2011-03-14 14:00:00,79.49,79.83,79.47,79.8,2641400.0,65.1307,65.4092,65.1143,65.3847,2641400.0
2011-03-14 14:30:00,79.8,79.8,79.48,79.57,1652200.0,65.3847,65.3847,65.1225,65.1962,1652200.0
2011-03-14 15:00:00,79.56,79.89,79.52,79.83,2640900.0,65.188,65.4584,65.1552,65.4092,2640900.0
2011-03-14 15:30:00,79.82,80.03,79.7,79.75,6584700.0,65.401,65.5731,65.3027,65.3437,6584700.0
2011-03-15 09:30:00,77.96,78.44,77.57,77.87,13921000.0,63.877,64.2703,63.5575,63.8033,13921000.0
2011-03-15 10:00:00,77.88,78.55,77.86,78.54,7291000.0,63.8115,64.3605,63.7951,64.3523,7291000.0
2011-03-15 10:30:00,78.54,78.7,78.38,78.65,5806800.0,64.3523,64.4834,64.2212,64.4424,5806800.0
2011-03-15 11:00:00,78.66,78.67,78.38,78.62,3195200.0,64.4506,64.4588,64.2212,64.4178,3195200.0
2011-03-15 11:30:00,78.62,78.82,78.55,78.78,2746900.0,64.4178,64.5817,64.3605,64.5489,2746900.0
2011-03-15 12:00:00,78.78,79.06,78.75,79.04,3663500.0,64.5489,64.7783,64.5243,64.7619,3663500.0
2011-03-15 12:30:00,79.04,79.05,78.6,78.81,2781400.0,64.7619,64.7701,64.4014,64.5735,2781400.0
2011-03-15 13:00:00,78.78,78.84,78.59,78.62,2815400.0,64.5489,64.5981,64.3932,64.4178,2815400.0
2011-03-15 13:30:00,78.63,78.82,78.61,78.77,1658400.0,64.426,64.5817,64.4096,64.5407,1658400.0
2011-03-15 14:00:00,78.77,79.02,78.62,78.99,4799200.0,64.5407,64.7456,64.4178,64.721,4799200.0
2011-03-15 14:30:00,78.98,79.23,78.91,79.07,4180500.0,64.7128,64.9176,64.6554,64.7865,4180500.0
2011-03-15 15:00:00,79.07,79.5,79.04,79.43,4113400.0,64.7865,65.1388,64.7619,65.0815,4113400.0
2011-03-15 15:30:00,79.43,79.67,78.75,79.06,10310500.0,65.0815,65.2781,64.5243,64.7783,10310500.0
2011-03-15 16:00:00,79.06,79.07,78.82,78.9,3290600.0,64.7783,64.7865,64.5817,64.6472,3290600.0
2011-03-16 09:30:00,78.68,79.24,78.63,79.08,8134600.0,64.467,64.9258,64.426,64.7947,8134600.0
2011-03-16 10:00:00,79.08,79.44,79.08,79.38,5331400.0,64.7947,65.0897,64.7947,65.0405,5331400.0
2011-03-16 10:30:00,79.38,79.64,79.07,79.09,4190700.0,65.0405,65.2536,64.7865,64.8029,4190700.0
2011-03-16 11:00:00,79.08,79.09,78.22,78.77,20446400.0,64.7947,64.8029,64.0901,64.5407,20446400.0
2011-03-16 11:30:00,78.78,78.96,78.45,78.5,9588600.0,64.5489,64.6964,64.2785,64.3195,9588600.0
2011-03-16 12:00:00,78.5,78.75,78.29,78.72,9566100.0,64.3195,64.5243,64.1474,64.4997,9566100.0
2011-03-16 12:30:00,78.72,78.86,78.46,78.81,4530000.0,64.4997,64.6145,64.2867,64.5735,4530000.0
2011-03-16 13:00:00,78.81,78.93,78.48,78.64,3549900.0,64.5735,64.6718,64.3031,64.4342,3549900.0
2011-03-16 13:30:00,78.63,78.69,78.35,78.43,6216100.0,64.426,64.4752,64.1966,64.2621,6216100.0
2011-03-16 14:00:00,78.43,78.46,77.76,78.2,10156100.0,64.2621,64.2867,63.7132,64.0737,10156100.0
2011-03-16 14:30:00,78.2,78.92,78.11,78.77,8406500.0,64.0737,64.6636,63.9999,64.5407,8406500.0
2011-03-16 15:00:00,78.77,78.91,78.42,78.59,6105700.0,64.5407,64.6554,64.2539,64.3932,6105700.0
2011-03-16 15:30:00,78.59,78.7,78.14,78.27,9362100.0,64.3932,64.4834,64.0245,64.131,9362100.0
2011-03-17 09:30:00,79.32,79.44,78.76,78.96,7425800.0,64.9914,65.0897,64.5325,64.6964,7425800.0
2011-03-17 10:00:00,79.03,79.32,78.93,79.28,4832900.0,64.7537,64.9914,64.6718,64.9586,4832900.0
2011-03-17 10:30:00,79.29,79.33,78.97,79.03,4534400.0,64.9668,64.9996,64.7046,64.7537,4534400.0
2011-03-17 11:00:00,79.03,79.22,78.93,78.98,3302200.0,64.7537,64.9094,64.6718,64.7128,3302200.0
2011-03-17 11:30:00,78.98,79.13,78.86,78.91,2139100.0,64.7128,64.8357,64.6145,64.6554,2139100.0
2011-03-17 12:00:00,78.91,79.1,78.91,79.07,1318800.0,64.6554,64.8111,64.6554,64.7865,1318800.0
2011-03-17 12:30:00,79.06,79.14,78.94,78.95,1190500.0,64.7783,64.8439,64.68,64.6882,1190500.0
2011-03-17 13:00:00,78.95,79.11,78.69,78.72,1777300.0,64.6882,64.8193,64.4752,64.4997,1777300.0
2011-03-17 13:30:00,78.72,78.86,78.51,78.66,3979000.0,64.4997,64.6145,64.3277,64.4506,3979000.0
2011-03-17 14:00:00,78.65,78.7,78.48,78.56,2439600.0,64.4424,64.4834,64.3031,64.3687,2439600.0
2011-03-17 14:30:00,78.57,78.82,78.56,78.71,2588600.0,64.3768,64.5817,64.3687,64.4916,2588600.0
2011-03-17 15:00:00,78.72,78.84,78.56,78.57,3441600.0,64.4997,64.5981,64.3687,64.3768,3441600.0
2011-03-17 15:30:00,78.56,78.81,78.44,78.45,10452800.0,64.3687,64.5735,64.2703,64.2785,10452800.0
2011-03-18 09:30:00,79.34,79.51,79.19,79.36,10499700.0,65.0077,65.147,64.8848,65.0241,10499700.0
2011-03-18 10:00:00,79.36,79.43,79.07,79.26,7883300.0,65.0241,65.0815,64.7865,64.9422,7883300.0
2011-03-18 10:30:00,79.26,79.47,79.2,79.44,3326500.0,64.9422,65.1143,64.893,65.0897,3326500.0
2011-03-18 11:00:00,79.45,79.52,79.17,79.18,2927000.0,65.0979,65.1552,64.8685,64.8767,2927000.0
2011-03-18 11:30:00,79.17,79.43,79.12,79.27,3195700.0,64.8685,65.0815,64.8275,64.9504,3195700.0
2011-03-18 12:00:00,79.27,79.42,79.25,79.41,1557900.0,64.9504,65.0733,64.934,65.0651,1557900.0
2011-03-18 12:30:00,79.42,79.43,79.23,79.33,2121000.0,65.0733,65.0815,64.9176,64.9996,2121000.0
2011-03-18 13:00:00,79.33,79.49,79.33,79.44,2061500.0,64.9996,65.1307,64.9996,65.0897,2061500.0
2011-03-18 13:30:00,79.43,79.59,79.38,79.48,2210800.0,65.0815,65.2126,65.0405,65.1225,2210800.0
2011-03-18 14:00:00,79.48,79.51,79.19,79.39,3708400.0,65.1225,65.147,64.8848,65.0487,3708400.0
2011-03-18 14:30:00,79.4,79.53,79.24,79.3,2653600.0,65.0569,65.1634,64.9258,64.975,2653600.0
2011-03-18 15:00:00,79.3,79.33,79.14,79.19,4651100.0,64.975,64.9996,64.8439,64.8848,4651100.0
2011-03-18 15:30:00,79.19,79.49,79.18,79.45,9497600.0,64.8848,65.1307,64.8767,65.0979,9497600.0
2011-03-21 09:30:00,80.49,80.94,80.36,80.86,7956900.0,65.95,66.3187,65.8435,66.2532,7956900.0
2011-03-21 10:00:00,80.86,81.1,80.8,81.01,4784400.0,66.2532,66.4498,66.204,66.3761,4784400.0
2011-03-21 10:30:00,81.01,81.06,80.89,81.05,2461200.0,66.3761,66.417,66.2778,66.4088,2461200.0
2011-03-21 11:00:00,81.05,81.23,81.02,81.12,2465100.0,66.4088,66.5563,66.3843,66.4662,2465100.0
2011-03-21 11:30:00,81.12,81.16,81.03,81.09,1371800.0,66.4662,66.499,66.3925,66.4416,1371800.0
2011-03-21 12:00:00,81.09,81.15,81.05,81.15,1271200.0,66.4416,66.4908,66.4088,66.4908,1271200.0
2011-03-21 12:30:00,81.15,81.19,81.01,81.04,1489200.0,66.4908,66.5236,66.3761,66.4007,1489200.0
2011-03-21 13:00:00,81.04,81.06,80.84,80.89,1953600.0,66.4007,66.417,66.2368,66.2778,1953600.0
2011-03-21 13:30:00,80.88,80.99,80.76,80.98,1622800.0,66.2696,66.3597,66.1712,66.3515,1622800.0
2011-03-21 14:00:00,80.99,81.1,80.97,81.02,1121700.0,66.3597,66.4498,66.3433,66.3843,1121700.0
2011-03-21 14:30:00,81.03,81.16,80.97,81.0,1870900.0,66.3925,66.499,66.3433,66.3679,1870900.0
2011-03-21 15:00:00,81.0,81.11,80.92,80.98,2097900.0,66.3679,66.458,66.3023,66.3515,2097900.0
2011-03-21 15:30:00,80.98,81.32,80.98,81.31,8139900.0,66.3515,66.6301,66.3515,66.6219,8139900.0
2011-03-22 09:30:00,81.42,81.6,81.21,81.22,6080500.0,66.712,66.8595,66.5399,66.5481,6080500.0
2011-03-22 10:00:00,81.22,81.38,81.1,81.35,3781000.0,66.5481,66.6792,66.4498,66.6547,3781000.0
2011-03-22 10:30:00,81.34,81.37,80.91,80.91,4926700.0,66.6465,66.671,66.2941,66.2941,4926700.0
2011-03-22 11:00:00,80.92,81.03,80.87,80.94,3609900.0,66.3023,66.3925,66.2614,66.3187,3609900.0
2011-03-22 11:30:00,80.94,81.05,80.87,80.98,2126800.0,66.3187,66.4088,66.2614,66.3515,2126800.0
2011-03-22 12:00:00,80.99,81.02,80.86,80.87,3381400.0,66.3597,66.3843,66.2532,66.2614,3381400.0
2011-03-22 12:30:00,80.87,80.94,80.83,80.92,1216500.0,66.2614,66.3187,66.2286,66.3023,1216500.0
2011-03-22 13:00:00,80.92,80.92,80.72,80.74,1617000.0,66.3023,66.3023,66.1385,66.1548,1617000.0
2011-03-22 13:30:00,80.73,81.01,80.7,80.94,1445300.0,66.1467,66.3761,66.1221,66.3187,1445300.0
2011-03-22 14:00:00,80.94,80.97,80.67,80.77,2938400.0,66.3187,66.3433,66.0975,66.1794,2938400.0
2011-03-22 14:30:00,80.78,80.94,80.77,80.91,1968400.0,66.1876,66.3187,66.1794,66.2941,1968400.0
2011-03-22 15:00:00,80.92,80.95,80.8,80.92,1282800.0,66.3023,66.3269,66.204,66.3023,1282800.0
2011-03-22 15:30:00,80.92,81.04,80.86,80.9,4952300.0,66.3023,66.4007,66.2532,66.2859,4952300.0
2011-03-22 16:00:00,80.91,80.94,80.84,80.84,1441400.0,66.2941,66.3187,66.2368,66.2368,1441400.0
2011-03-23 09:30:00,80.69,80.74,80.11,80.43,6673100.0,66.1139,66.1548,65.6387,65.9008,6673100.0
2011-03-23 10:00:00,80.42,80.45,80.04,80.34,5083300.0,65.8927,65.9172,65.5813,65.8271,5083300.0
2011-03-23 10:30:00,80.34,80.36,79.85,79.93,2541500.0,65.8271,65.8435,65.4256,65.4912,2541500.0
2011-03-23 11:00:00,79.94,80.39,79.93,80.36,4252700.0,65.4994,65.8681,65.4912,65.8435,4252700.0
2011-03-23 11:30:00,80.37,80.69,80.37,80.55,3209700.0,65.8517,66.1139,65.8517,65.9992,3209700.0
2011-03-23 12:00:00,80.56,80.89,80.51,80.87,2056000.0,66.0074,66.2778,65.9664,66.2614,2056000.0
2011-03-23 12:30:00,80.88,80.94,80.73,80.8,1560200.0,66.2696,66.3187,66.1467,66.204,1560200.0
2011-03-23 13:00:00,80.8,80.86,80.71,80.79,1629100.0,66.204,66.2532,66.1303,66.1958,1629100.0
2011-03-23 13:30:00,80.79,81.1,80.78,80.98,3135100.0,66.1958,66.4498,66.1876,66.3515,3135100.0
2011-03-23 14:00:00,80.98,81.04,80.9,81.02,1939300.0,66.3515,66.4007,66.2859,66.3843,1939300.0
2011-03-23 14:30:00,81.03,81.32,81.0,81.25,2824700.0,66.3925,66.6301,66.3679,66.5727,2824700.0
2011-03-23 15:00:00,81.25,81.36,81.16,81.35,2945300.0,66.5727,66.6628,66.499,66.6547,2945300.0
2011-03-23 15:30:00,81.35,81.36,81.1,81.1,6192800.0,66.6547,66.6628,66.4498,66.4498,6192800.0
2011-03-24 09:30:00,81.49,81.56,80.94,81.04,4405300.0,66.9077,66.9652,66.4562,66.5383,4405300.0
2011-03-24 10:00:00,81.04,81.2,80.74,81.06,3114400.0,66.5383,66.6696,66.292,66.5547,3114400.0
2011-03-24 10:30:00,81.06,81.39,81.03,81.37,2381000.0,66.5547,66.8256,66.5301,66.8092,2381000.0
2011-03-24 11:00:00,81.36,81.5,81.35,81.43,2604200.0,66.801,66.916,66.7928,66.8585,2604200.0
2011-03-24 11:30:00,81.44,81.52,81.42,81.5,2054400.0,66.8667,66.9324,66.8503,66.916,2054400.0
2011-03-24 12:00:00,81.51,81.79,81.51,81.73,3161600.0,66.9242,67.1541,66.9242,67.1048,3161600.0
2011-03-24 12:30:00,81.73,81.74,81.24,81.32,5362300.0,67.1048,67.113,66.7025,66.7682,5362300.0
2011-03-24 13:00:00,81.32,81.36,81.19,81.35,1862700.0,66.7682,66.801,66.6614,66.7928,1862700.0
2011-03-24 13:30:00,81.35,81.44,81.2,81.42,1664900.0,66.7928,66.8667,66.6696,66.8503,1664900.0
2011-03-24 14:00:00,81.42,81.52,81.38,81.5,1108600.0,66.8503,66.9324,66.8174,66.916,1108600.0
2011-03-24 14:30:00,81.49,81.58,81.41,81.48,1834700.0,66.9077,66.9816,66.8421,66.8995,1834700.0
2011-03-24 15:00:00,81.49,81.76,81.42,81.71,2147500.0,66.9077,67.1294,66.8503,67.0884,2147500.0
2011-03-24 15:30:00,81.72,81.76,81.48,81.54,6756500.0,67.0966,67.1294,66.8995,66.9488,6756500.0
2011-03-25 09:30:00,81.98,82.02,81.59,81.84,5513300.0,67.3101,67.3429,66.9899,67.1951,5513300.0
2011-03-25 10:00:00,81.84,82.14,81.78,82.1,2387500.0,67.1951,67.4414,67.1459,67.4086,2387500.0
2011-03-25 10:30:00,82.11,82.82,82.1,82.76,6652600.0,67.4168,67.9998,67.4086,67.9505,6652600.0
2011-03-25 11:00:00,82.75,83.01,82.75,82.85,7493600.0,67.9423,68.1558,67.9423,68.0244,7493600.0
2011-03-25 11:30:00,82.85,83.05,82.79,82.98,2400600.0,68.0244,68.1886,67.9751,68.1311,2400600.0
2011-03-25 12:00:00,82.98,83.06,82.9,83.02,1585900.0,68.1311,68.1968,68.0654,68.164,1585900.0
2011-03-25 12:30:00,83.01,83.02,82.7,82.73,3429500.0,68.1558,68.164,67.9012,67.9259,3429500.0
2011-03-25 13:00:00,82.74,82.83,82.66,82.8,2141500.0,67.9341,68.008,67.8684,67.9833,2141500.0
2011-03-25 13:30:00,82.81,82.89,82.68,82.72,1278200.0,67.9915,68.0572,67.8848,67.9176,1278200.0
2011-03-25 14:00:00,82.73,82.79,82.54,82.63,3613300.0,67.9259,67.9751,67.7699,67.8438,3613300.0
2011-03-25 14:30:00,82.63,82.63,82.48,82.6,2346400.0,67.8438,67.8438,67.7206,67.8191,2346400.0
2011-03-25 15:00:00,82.6,82.77,82.39,82.45,4923700.0,67.8191,67.9587,67.6467,67.696,4923700.0
2011-03-25 15:30:00,82.45,82.54,82.2,82.22,8325200.0,67.696,67.7699,67.4907,67.5071,8325200.0
2011-03-28 09:30:00,82.49,82.73,82.21,82.63,5480100.0,67.7288,67.9259,67.4989,67.8438,5480100.0
2011-03-28 10:00:00,82.64,82.76,82.45,82.55,2491300.0,67.852,67.9505,67.696,67.7781,2491300.0
2011-03-28 10:30:00,82.55,82.74,82.45,82.51,2161800.0,67.7781,67.9341,67.696,67.7452,2161800.0
2011-03-28 11:00:00,82.51,82.55,82.32,82.55,1037400.0,67.7452,67.7781,67.5892,67.7781,1037400.0
2011-03-28 11:30:00,82.55,82.58,82.25,82.46,1492100.0,67.7781,67.8027,67.5317,67.7042,1492100.0
2011-03-28 12:00:00,82.46,82.49,82.35,82.36,823200.0,67.7042,67.7288,67.6139,67.6221,823200.0
2011-03-28 12:30:00,82.36,82.45,82.34,82.38,1033300.0,67.6221,67.696,67.6056,67.6385,1033300.0
2011-03-28 13:00:00,82.38,82.5,82.34,82.43,650200.0,67.6385,67.737,67.6056,67.6795,650200.0
2011-03-28 13:30:00,82.43,82.49,82.39,82.39,454200.0,67.6795,67.7288,67.6467,67.6467,454200.0
2011-03-28 14:00:00,82.4,82.53,82.33,82.49,1441400.0,67.6549,67.7616,67.5974,67.7288,1441400.0
2011-03-28 14:30:00,82.49,82.56,82.29,82.36,2698000.0,67.7288,67.7863,67.5646,67.6221,2698000.0
2011-03-28 15:00:00,82.36,82.49,82.2,82.24,2627700.0,67.6221,67.7288,67.4907,67.5235,2627700.0
2011-03-28 15:30:00,82.24,82.32,81.97,82.04,7599800.0,67.5235,67.5892,67.3019,67.3593,7599800.0
2011-03-29 09:30:00,82.09,82.17,81.58,81.86,5069900.0,67.4004,67.4661,66.9816,67.2115,5069900.0
2011-03-29 10:00:00,81.86,82.56,81.75,82.43,6984900.0,67.2115,67.7863,67.1212,67.6795,6984900.0
2011-03-29 10:30:00,82.44,82.5,82.29,82.42,1733100.0,67.6878,67.737,67.5646,67.6713,1733100.0
2011-03-29 11:00:00,82.43,82.73,82.42,82.66,3035900.0,67.6795,67.9259,67.6713,67.8684,3035900.0
2011-03-29 11:30:00,82.66,82.7,82.54,82.67,1162800.0,67.8684,67.9012,67.7699,67.8766,1162800.0
2011-03-29 12:00:00,82.66,82.69,82.56,82.6,1102700.0,67.8684,67.893,67.7863,67.8191,1102700.0
2011-03-29 12:30:00,82.6,82.63,82.54,82.59,1010700.0,67.8191,67.8438,67.7699,67.8109,1010700.0
2011-03-29 13:00:00,82.58,82.63,82.57,82.6,715400.0,67.8027,67.8438,67.7945,67.8191,715400.0
2011-03-29 13:30:00,82.6,82.72,82.59,82.65,805200.0,67.8191,67.9176,67.8109,67.8602,805200.0
2011-03-29 14:00:00,82.65,82.82,82.63,82.69,2010200.0,67.8602,67.9998,67.8438,67.893,2010200.0
2011-03-29 14:30:00,82.69,82.81,82.67,82.78,1099300.0,67.893,67.9915,67.8766,67.9669,1099300.0
2011-03-29 15:00:00,82.78,82.89,82.75,82.81,1521100.0,67.9669,68.0572,67.9423,67.9915,1521100.0
2011-03-29 15:30:00,82.8,82.84,82.7,82.8,5522500.0,67.9833,68.0162,67.9012,67.9833,5522500.0
2011-03-29 16:00:00,82.79,82.84,82.73,82.84,1053200.0,67.9751,68.0162,67.9259,68.0162,1053200.0
2011-03-30 09:30:00,83.17,83.4,83.04,83.37,3946700.0,68.2871,68.476,68.1804,68.4513,3946700.0
2011-03-30 10:00:00,83.38,83.45,83.08,83.1,2663600.0,68.4595,68.517,68.2132,68.2296,2663600.0
2011-03-30 10:30:00,83.1,83.51,83.09,83.45,3141100.0,68.2296,68.5663,68.2214,68.517,3141100.0
2011-03-30 11:00:00,83.45,83.49,83.34,83.46,1859900.0,68.517,68.5499,68.4267,68.5252,1859900.0
2011-03-30 11:30:00,83.45,83.68,83.44,83.62,2463700.0,68.517,68.7059,68.5088,68.6566,2463700.0
2011-03-30 12:00:00,83.63,83.78,83.62,83.73,2143600.0,68.6648,68.788,68.6566,68.7469,2143600.0
2011-03-30 12:30:00,83.73,83.76,83.67,83.69,1008200.0,68.7469,68.7715,68.6976,68.7141,1008200.0
2011-03-30 13:00:00,83.69,83.76,83.69,83.76,1234000.0,68.7141,68.7715,68.7141,68.7715,1234000.0
2011-03-30 13:30:00,83.76,83.78,83.65,83.7,1005700.0,68.7715,68.788,68.6812,68.7223,1005700.0
2011-03-30 14:00:00,83.71,83.8,83.7,83.79,833500.0,68.7305,68.8044,68.7223,68.7962,833500.0
2011-03-30 14:30:00,83.79,83.88,83.71,83.74,1466700.0,68.7962,68.8701,68.7305,68.7551,1466700.0
2011-03-30 15:00:00,83.74,83.94,83.72,83.88,2014700.0,68.7551,68.9193,68.7387,68.8701,2014700.0
2011-03-30 15:30:00,83.88,83.99,83.78,83.88,8853600.0,68.8701,68.9604,68.788,68.8701,8853600.0
2011-03-31 09:30:00,83.8,84.05,83.76,83.87,4578900.0,68.8044,69.0096,68.7715,68.8619,4578900.0
2011-03-31 10:00:00,83.86,83.99,83.7,83.94,2866700.0,68.8536,68.9604,68.7223,68.9193,2866700.0
2011-03-31 10:30:00,83.93,84.1,83.91,84.04,2832100.0,68.9111,69.0507,68.8947,69.0014,2832100.0
2011-03-31 11:00:00,84.04,84.06,83.81,83.84,2080900.0,69.0014,69.0179,68.8126,68.8372,2080900.0
2011-03-31 11:30:00,83.84,83.88,83.72,83.85,1421600.0,68.8372,68.8701,68.7387,68.8454,1421600.0
2011-03-31 12:00:00,83.85,84.0,83.83,84.0,1035300.0,68.8454,68.9686,68.829,68.9686,1035300.0
2011-03-31 12:30:00,84.0,84.04,83.92,84.01,1125300.0,68.9686,69.0014,68.9029,68.9768,1125300.0
2011-03-31 13:00:00,84.02,84.05,83.99,84.01,562300.0,68.985,69.0096,68.9604,68.9768,562300.0
2011-03-31 13:30:00,84.01,84.12,84.01,84.08,1486600.0,68.9768,69.0671,68.9768,69.0343,1486600.0
2011-03-31 14:00:00,84.07,84.22,84.05,84.11,2202800.0,69.0261,69.1492,69.0096,69.0589,2202800.0
2011-03-31 14:30:00,84.11,84.21,84.08,84.2,1541000.0,69.0589,69.141,69.0343,69.1328,1541000.0
2011-03-31 15:00:00,84.19,84.24,84.16,84.21,2341900.0,69.1246,69.1656,69.1,69.141,2341900.0
2011-03-31 15:30:00,84.21,84.29,84.06,84.15,7439500.0,69.141,69.2067,69.0179,69.0918,7439500.0
2011-04-01 09:30:00,84.77,84.84,84.39,84.5,6834300.0,69.6008,69.6583,69.2888,69.3791,6834300.0
2011-04-01 10:00:00,84.49,84.94,84.46,84.85,5445100.0,69.3709,69.7404,69.3463,69.6665,5445100.0
2011-04-01 10:30:00,84.85,84.98,84.81,84.92,2433700.0,69.6665,69.7732,69.6336,69.724,2433700.0
2011-04-01 11:00:00,84.92,84.97,84.85,84.95,1312000.0,69.724,69.765,69.6665,69.7486,1312000.0
2011-04-01 11:30:00,84.95,85.02,84.87,84.91,1313300.0,69.7486,69.8061,69.6829,69.7158,1313300.0
2011-04-01 12:00:00,84.91,84.93,84.84,84.9,664600.0,69.7158,69.7322,69.6583,69.7075,664600.0
2011-04-01 12:30:00,84.89,84.91,84.8,84.84,992900.0,69.6993,69.7158,69.6254,69.6583,992900.0
2011-04-01 13:00:00,84.84,84.86,84.76,84.76,1132300.0,69.6583,69.6747,69.5926,69.5926,1132300.0
2011-04-01 13:30:00,84.76,84.9,84.76,84.89,752800.0,69.5926,69.7075,69.5926,69.6993,752800.0
2011-04-01 14:00:00,84.89,84.91,84.76,84.78,1386300.0,69.6993,69.7158,69.5926,69.609,1386300.0
2011-04-01 14:30:00,84.79,84.8,84.46,84.53,3912300.0,69.6172,69.6254,69.3463,69.4038,3912300.0
2011-04-01 15:00:00,84.53,84.55,84.25,84.39,5472500.0,69.4038,69.4202,69.1739,69.2888,5472500.0
2011-04-01 15:30:00,84.39,84.56,84.36,84.51,7236700.0,69.2888,69.4284,69.2642,69.3873,7236700.0
2011-04-04 09:30:00,84.75,84.93,84.61,84.74,4593000.0,69.5844,69.7322,69.4694,69.5762,4593000.0
2011-04-04 10:00:00,84.75,84.88,84.59,84.78,3123600.0,69.5844,69.6911,69.453,69.609,3123600.0
2011-04-04 10:30:00,84.78,84.96,84.78,84.83,3477300.0,69.609,69.7568,69.609,69.6501,3477300.0
2011-04-04 11:00:00,84.83,84.93,84.75,84.92,2452200.0,69.6501,69.7322,69.5844,69.724,2452200.0
2011-04-04 11:30:00,84.91,84.95,84.85,84.92,1771100.0,69.7158,69.7486,69.6665,69.724,1771100.0
2011-04-04 12:00:00,84.92,84.97,84.88,84.93,2708500.0,69.724,69.765,69.6911,69.7322,2708500.0
2011-04-04 12:30:00,84.93,84.96,84.75,84.81,2310500.0,69.7322,69.7568,69.5844,69.6336,2310500.0
2011-04-04 13:00:00,84.82,84.85,84.77,84.82,660800.0,69.6419,69.6665,69.6008,69.6419,660800.0
2011-04-04 13:30:00,84.81,84.81,84.54,84.64,2180000.0,69.6336,69.6336,69.412,69.4941,2180000.0
2011-04-04 14:00:00,84.64,84.77,84.56,84.72,2075800.0,69.4941,69.6008,69.4284,69.5598,2075800.0
2011-04-04 14:30:00,84.73,84.8,84.65,84.66,2676000.0,69.568,69.6254,69.5023,69.5105,2676000.0
2011-04-04 15:00:00,84.65,84.82,84.55,84.79,2358000.0,69.5023,69.6419,69.4202,69.6172,2358000.0
2011-04-04 15:30:00,84.78,84.9,84.7,84.74,4522900.0,69.609,69.7075,69.5433,69.5762,4522900.0
2011-04-05 09:30:00,84.66,84.88,84.52,84.76,4611600.0,69.5105,69.6911,69.3955,69.5926,4611600.0
2011-04-05 10:00:00,84.76,85.12,84.57,85.1,3916200.0,69.5926,69.8882,69.4366,69.8718,3916200.0
2011-04-05 10:30:00,85.1,85.26,85.04,85.08,3974500.0,69.8718,70.0031,69.8225,69.8553,3974500.0
2011-04-05 11:00:00,85.09,85.25,85.07,85.22,1985500.0,69.8635,69.9949,69.8471,69.9703,1985500.0
2011-04-05 11:30:00,85.23,85.6,85.18,85.54,3104400.0,69.9785,70.2823,69.9374,70.233,3104400.0
2011-04-05 12:00:00,85.54,85.64,85.49,85.62,2140500.0,70.233,70.3151,70.192,70.2987,2140500.0
2011-04-05 12:30:00,85.61,85.73,85.51,85.65,2722700.0,70.2905,70.389,70.2084,70.3233,2722700.0
2011-04-05 13:00:00,85.66,85.75,85.58,85.6,1308300.0,70.3315,70.4054,70.2659,70.2823,1308300.0
2011-04-05 13:30:00,85.59,85.64,85.54,85.56,1062300.0,70.2741,70.3151,70.233,70.2494,1062300.0
2011-04-05 14:00:00,85.56,85.6,85.37,85.48,2954300.0,70.2494,70.2823,70.0934,70.1838,2954300.0
2011-04-05 14:30:00,85.48,85.52,85.29,85.42,1756600.0,70.1838,70.2166,70.0278,70.1345,1756600.0
2011-04-05 15:00:00,85.41,85.42,85.14,85.21,1914300.0,70.1263,70.1345,69.9046,69.9621,1914300.0
2011-04-05 15:30:00,85.21,85.27,85.06,85.16,6770700.0,69.9621,70.0113,69.8389,69.921,6770700.0
2011-04-05 16:00:00,85.15,85.65,85.01,85.01,1275800.0,69.9128,70.3233,69.7979,69.7979,1275800.0
2011-04-06 09:30:00,85.63,85.88,85.49,85.7,6179400.0,70.3069,70.5122,70.192,70.3644,6179400.0
2011-04-06 10:00:00,85.71,85.83,85.47,85.66,3384800.0,70.3726,70.4711,70.1755,70.3315,3384800.0
2011-04-06 10:30:00,85.65,85.78,85.43,85.48,4088400.0,70.3233,70.4301,70.1427,70.1838,4088400.0
2011-04-06 11:00:00,85.48,85.49,85.18,85.28,6854200.0,70.1838,70.192,69.9374,70.0195,6854200.0
2011-04-06 11:30:00,85.3,85.37,85.03,85.03,4044700.0,70.036,70.0934,69.8143,69.8143,4044700.0
2011-04-06 12:00:00,85.03,85.22,84.99,85.16,3500900.0,69.8143,69.9703,69.7814,69.921,3500900.0
2011-04-06 12:30:00,85.15,85.19,84.91,85.01,2779400.0,69.9128,69.9457,69.7158,69.7979,2779400.0
2011-04-06 13:00:00,85.0,85.14,84.98,85.12,1284500.0,69.7897,69.9046,69.7732,69.8882,1284500.0
2011-04-06 13:30:00,85.12,85.23,85.04,85.22,1263000.0,69.8882,69.9785,69.8225,69.9703,1263000.0
2011-04-06 14:00:00,85.23,85.41,85.14,85.31,3069500.0,69.9785,70.1263,69.9046,70.0442,3069500.0
2011-04-06 14:30:00,85.31,85.46,85.31,85.41,1952000.0,70.0442,70.1673,70.0442,70.1263,1952000.0
2011-04-06 15:00:00,85.41,85.45,85.25,85.26,4415600.0,70.1263,70.1591,69.9949,70.0031,4415600.0
2011-04-06 15:30:00,85.26,85.4,85.25,85.32,5945700.0,70.0031,70.1181,69.9949,70.0524,5945700.0
2011-04-07 09:30:00,85.46,85.78,85.3,85.75,5913500.0,70.1673,70.4301,70.036,70.4054,5913500.0
2011-04-07 10:00:00,85.75,85.78,85.38,85.39,2154400.0,70.4054,70.4301,70.1017,70.1099,2154400.0
2011-04-07 10:30:00,85.38,85.42,84.7,85.04,11549100.0,70.1017,70.1345,69.5433,69.8225,11549100.0
2011-04-07 11:00:00,85.04,85.35,85.01,85.08,6099700.0,69.8225,70.077,69.7979,69.8553,6099700.0
2011-04-07 11:30:00,85.08,85.11,84.62,84.93,5329000.0,69.8553,69.88,69.4776,69.7322,5329000.0
2011-04-07 12:00:00,84.93,85.15,84.81,85.07,3620200.0,69.7322,69.9128,69.6336,69.8471,3620200.0
2011-04-07 12:30:00,85.07,85.35,85.06,85.33,3119200.0,69.8471,70.077,69.8389,70.0606,3119200.0
2011-04-07 13:00:00,85.32,85.37,84.94,84.99,3245200.0,70.0524,70.0934,69.7404,69.7814,3245200.0
2011-04-07 13:30:00,84.99,85.13,84.86,85.01,2116800.0,69.7814,69.8964,69.6747,69.7979,2116800.0
2011-04-07 14:00:00,85.02,85.1,84.88,84.89,1366600.0,69.8061,69.8718,69.6911,69.6993,1366600.0
2011-04-07 14:30:00,84.89,85.09,84.87,85.01,1268700.0,69.6993,69.8635,69.6829,69.7979,1268700.0
2011-04-07 15:00:00,85.0,85.07,84.85,84.92,1661000.0,69.7897,69.8471,69.6665,69.724,1661000.0
2011-04-07 15:30:00,84.91,85.09,84.82,84.86,4839200.0,69.7158,69.8635,69.6419,69.6747,4839200.0
2011-04-08 09:30:00,85.25,85.36,84.88,85.02,6363200.0,69.9949,70.0852,69.6911,69.8061,6363200.0
2011-04-08 10:00:00,85.03,85.08,84.69,84.72,3248300.0,69.8143,69.8553,69.5351,69.5598,3248300.0
2011-04-08 10:30:00,84.72,84.84,84.63,84.64,3706100.0,69.5598,69.6583,69.4859,69.4941,3706100.0
2011-04-08 11:00:00,84.63,84.65,84.41,84.44,3267500.0,69.4859,69.5023,69.3052,69.3299,3267500.0
2011-04-08 11:30:00,84.43,84.64,84.36,84.49,1810500.0,69.3216,69.4941,69.2642,69.3709,1810500.0
2011-04-08 12:00:00,84.49,84.54,84.39,84.43,1065900.0,69.3709,69.412,69.2888,69.3216,1065900.0
2011-04-08 12:30:00,84.44,84.6,84.34,84.38,1630700.0,69.3299,69.4612,69.2478,69.2806,1630700.0
2011-04-08 13:00:00,84.38,84.47,84.34,84.45,1244600.0,69.2806,69.3545,69.2478,69.3381,1244600.0
2011-04-08 13:30:00,84.45,84.48,84.32,84.36,2264500.0,69.3381,69.3627,69.2313,69.2642,2264500.0
2011-04-08 14:00:00,84.35,84.38,84.08,84.1,3521800.0,69.256,69.2806,69.0343,69.0507,3521800.0
2011-04-08 14:30:00,84.11,84.12,83.63,83.63,5716600.0,69.0589,69.0671,68.6648,68.6648,5716600.0
2011-04-08 15:00:00,83.64,83.86,83.6,83.76,6721300.0,68.673,68.8536,68.6402,68.7715,6721300.0
2011-04-08 15:30:00,83.75,84.07,83.73,83.99,7207100.0,68.7633,69.0261,68.7469,68.9604,7207100.0
2011-04-11 09:30:00,84.01,84.28,83.91,83.97,6971900.0,68.9768,69.1985,68.8947,68.944,6971900.0
2011-04-11 10:00:00,83.97,84.08,83.67,83.69,3653200.0,68.944,69.0343,68.6976,68.7141,3653200.0
2011-04-11 10:30:00,83.69,84.03,83.62,83.95,2279600.0,68.7141,68.9932,68.6566,68.9275,2279600.0
2011-04-11 11:00:00,83.96,84.14,83.83,83.83,2222900.0,68.9358,69.0835,68.829,68.829,2222900.0
2011-04-11 11:30:00,83.84,83.85,83.64,83.65,2070400.0,68.8372,68.8454,68.673,68.6812,2070400.0
2011-04-11 12:00:00,83.66,83.75,83.53,83.72,2145000.0,68.6894,68.7633,68.5827,68.7387,2145000.0
2011-04-11 12:30:00,83.72,83.73,83.39,83.39,1915000.0,68.7387,68.7469,68.4678,68.4678,1915000.0
2011-04-11 13:00:00,83.38,83.5,83.31,83.46,1389300.0,68.4595,68.5581,68.4021,68.5252,1389300.0
2011-04-11 13:30:00,83.45,83.53,83.29,83.46,1674100.0,68.517,68.5827,68.3856,68.5252,1674100.0
2011-04-11 14:00:00,83.47,83.56,83.43,83.49,971900.0,68.5334,68.6073,68.5006,68.5499,971900.0
2011-04-11 14:30:00,83.5,83.54,83.22,83.25,1539600.0,68.5581,68.5909,68.3282,68.3528,1539600.0
2011-04-11 15:00:00,83.25,83.26,82.9,83.07,4724200.0,68.3528,68.361,68.0654,68.205,4724200.0
2011-04-11 15:30:00,83.08,83.31,83.06,83.22,4127100.0,68.2132,68.4021,68.1968,68.3282,4127100.0
2011-04-12 09:30:00,82.78,83.05,82.42,82.57,7165600.0,67.9669,68.1886,67.6713,67.7945,7165600.0
2011-04-12 10:00:00,82.56,82.62,82.17,82.47,5687200.0,67.7863,67.8355,67.4661,67.7124,5687200.0
2011-04-12 10:30:00,82.47,82.49,82.09,82.1,3789600.0,67.7124,67.7288,67.4004,67.4086,3789600.0
2011-04-12 11:00:00,82.1,82.26,82.05,82.2,2180700.0,67.4086,67.54,67.3675,67.4907,2180700.0
2011-04-12 11:30:00,82.19,82.37,82.15,82.18,1869800.0,67.4825,67.6303,67.4496,67.4743,1869800.0
2011-04-12 12:00:00,82.17,82.26,82.15,82.23,1416200.0,67.4661,67.54,67.4496,67.5153,1416200.0
2011-04-12 12:30:00,82.23,82.41,82.16,82.33,1517800.0,67.5153,67.6631,67.4579,67.5974,1517800.0
2011-04-12 13:00:00,82.32,82.38,82.16,82.31,926400.0,67.5892,67.6385,67.4579,67.581,926400.0
2011-04-12 13:30:00,82.31,82.5,82.26,82.4,1534300.0,67.581,67.737,67.54,67.6549,1534300.0
2011-04-12 14:00:00,82.4,82.63,82.36,82.51,5831500.0,67.6549,67.8438,67.6221,67.7452,5831500.0
2011-04-12 14:30:00,82.51,82.57,82.28,82.33,2246200.0,67.7452,67.7945,67.5564,67.5974,2246200.0
2011-04-12 15:00:00,82.33,82.39,82.13,82.15,2195800.0,67.5974,67.6467,67.4332,67.4496,2195800.0
2011-04-12 15:30:00,82.16,82.23,82.07,82.16,6482600.0,67.4579,67.5153,67.384,67.4579,6482600.0
2011-04-13 09:30:00,82.65,82.81,82.39,82.41,5406000.0,67.8602,67.9915,67.6467,67.6631,5406000.0
2011-04-13 10:00:00,82.4,82.52,82.24,82.49,4069600.0,67.6549,67.7534,67.5235,67.7288,4069600.0
2011-04-13 10:30:00,82.49,82.79,82.39,82.62,3488600.0,67.7288,67.9751,67.6467,67.8355,3488600.0
2011-04-13 11:00:00,82.62,82.65,82.26,82.33,3105100.0,67.8355,67.8602,67.54,67.5974,3105100.0
2011-04-13 11:30:00,82.33,82.39,82.0,82.03,5749300.0,67.5974,67.6467,67.3265,67.3511,5749300.0
2011-04-13 12:00:00,82.03,82.38,82.01,82.15,3518400.0,67.3511,67.6385,67.3347,67.4496,3518400.0
2011-04-13 12:30:00,82.15,82.15,81.73,81.81,4398900.0,67.4496,67.4496,67.1048,67.1705,4398900.0
2011-04-13 13:00:00,81.82,81.91,81.74,81.83,4757600.0,67.1787,67.2526,67.113,67.1869,4757600.0
2011-04-13 13:30:00,81.82,81.9,81.67,81.73,4121500.0,67.1787,67.2444,67.0555,67.1048,4121500.0
2011-04-13 14:00:00,81.74,81.98,81.7,81.91,5134900.0,67.113,67.3101,67.0802,67.2526,5134900.0
2011-04-13 14:30:00,81.92,82.36,81.84,82.3,6381800.0,67.2608,67.6221,67.1951,67.5728,6381800.0
2011-04-13 15:00:00,82.3,82.46,82.27,82.31,4128100.0,67.5728,67.7042,67.5482,67.581,4128100.0
2011-04-13 15:30:00,82.32,82.36,82.19,82.24,5431200.0,67.5892,67.6221,67.4825,67.5235,5431200.0
2011-04-14 09:30:00,81.6,82.03,81.45,81.97,6941100.0,66.9981,67.3511,66.8749,67.3019,6941100.0
2011-04-14 10:00:00,81.96,82.17,81.83,82.08,8724100.0,67.2936,67.4661,67.1869,67.3922,8724100.0
2011-04-14 10:30:00,82.09,82.21,81.98,82.0,3672400.0,67.4004,67.4989,67.3101,67.3265,3672400.0
2011-04-14 11:00:00,82.0,82.1,81.78,81.89,2792900.0,67.3265,67.4086,67.1459,67.2362,2792900.0
2011-04-14 11:30:00,81.9,82.02,81.72,81.97,2855000.0,67.2444,67.3429,67.0966,67.3019,2855000.0
2011-04-14 12:00:00,81.96,82.31,81.96,82.3,2280500.0,67.2936,67.581,67.2936,67.5728,2280500.0
2011-04-14 12:30:00,82.3,82.45,82.22,82.39,1995100.0,67.5728,67.696,67.5071,67.6467,1995100.0
2011-04-14 13:00:00,82.39,82.43,82.06,82.19,3531500.0,67.6467,67.6795,67.3757,67.4825,3531500.0
2011-04-14 13:30:00,82.19,82.2,81.96,81.98,1414600.0,67.4825,67.4907,67.2936,67.3101,1414600.0
2011-04-14 14:00:00,81.98,82.38,81.98,82.26,2045500.0,67.3101,67.6385,67.3101,67.54,2045500.0
2011-04-14 14:30:00,82.27,82.48,82.27,82.42,2663100.0,67.5482,67.7206,67.5482,67.6713,2663100.0
2011-04-14 15:00:00,82.42,82.68,82.37,82.64,3724400.0,67.6713,67.8848,67.6303,67.852,3724400.0
2011-04-14 15:30:00,82.65,82.71,82.47,82.65,4920900.0,67.8602,67.9094,67.7124,67.8602,4920900.0
2011-04-15 09:30:00,82.65,82.68,82.26,82.56,5626100.0,67.8602,67.8848,67.54,67.7863,5626100.0
2011-04-15 10:00:00,82.56,82.86,82.5,82.62,2675100.0,67.7863,68.0326,67.737,67.8355,2675100.0
2011-04-15 10:30:00,82.62,82.81,82.31,82.76,3944400.0,67.8355,67.9915,67.581,67.9505,3944400.0
2011-04-15 11:00:00,82.76,83.06,82.65,83.06,2402000.0,67.9505,68.1968,67.8602,68.1968,2402000.0
2011-04-15 11:30:00,83.06,83.21,83.01,83.07,1770500.0,68.1968,68.32,68.1558,68.205,1770500.0
2011-04-15 12:00:00,83.07,83.29,83.05,83.2,2029400.0,68.205,68.3856,68.1886,68.3118,2029400.0
2011-04-15 12:30:00,83.2,83.34,83.14,83.32,1682100.0,68.3118,68.4267,68.2625,68.4103,1682100.0
2011-04-15 13:00:00,83.32,83.36,83.14,83.16,960700.0,68.4103,68.4431,68.2625,68.2789,960700.0
2011-04-15 13:30:00,83.16,83.23,83.11,83.16,1630600.0,68.2789,68.3364,68.2379,68.2789,1630600.0
2011-04-15 14:00:00,83.16,83.34,83.15,83.3,2083400.0,68.2789,68.4267,68.2707,68.3939,2083400.0
2011-04-15 14:30:00,83.3,83.38,83.27,83.37,2352700.0,68.3939,68.4595,68.3692,68.4513,2352700.0
2011-04-15 15:00:00,83.37,83.38,83.15,83.24,1965300.0,68.4513,68.4595,68.2707,68.3446,1965300.0
2011-04-15 15:30:00,83.24,83.48,83.15,83.48,8005800.0,68.3446,68.5416,68.2707,68.5416,8005800.0
2011-04-18 09:30:00,82.24,82.26,81.74,81.97,8887700.0,67.5235,67.54,67.113,67.3019,8887700.0
2011-04-18 10:00:00,81.96,82.15,81.57,81.87,7730800.0,67.2936,67.4496,66.9734,67.2197,7730800.0
2011-04-18 10:30:00,81.86,82.0,81.57,81.72,3066800.0,67.2115,67.3265,66.9734,67.0966,3066800.0
2011-04-18 11:00:00,81.72,81.84,81.51,81.79,3214000.0,67.0966,67.1951,66.9242,67.1541,3214000.0
2011-04-18 11:30:00,81.8,81.91,81.7,81.77,1575400.0,67.1623,67.2526,67.0802,67.1376,1575400.0
2011-04-18 12:00:00,81.77,81.81,81.59,81.7,1855100.0,67.1376,67.1705,66.9899,67.0802,1855100.0
2011-04-18 12:30:00,81.7,81.72,81.57,81.61,1669900.0,67.0802,67.0966,66.9734,67.0063,1669900.0
2011-04-18 13:00:00,81.62,81.63,81.43,81.5,1007900.0,67.0145,67.0227,66.8585,66.916,1007900.0
2011-04-18 13:30:00,81.5,81.79,81.44,81.74,1426700.0,66.916,67.1541,66.8667,67.113,1426700.0
2011-04-18 14:00:00,81.73,81.84,81.62,81.8,2250600.0,67.1048,67.1951,67.0145,67.1623,2250600.0
2011-04-18 14:30:00,81.8,82.06,81.77,81.96,3106400.0,67.1623,67.3757,67.1376,67.2936,3106400.0
2011-04-18 15:00:00,81.97,82.2,81.8,82.07,2940300.0,67.3019,67.4907,67.1623,67.384,2940300.0
2011-04-18 15:30:00,82.08,82.18,81.76,82.13,7831900.0,67.3922,67.4743,67.1294,67.4332,7831900.0
2011-04-19 09:30:00,82.4,82.7,82.14,82.25,4473400.0,67.6549,67.9012,67.4414,67.5317,4473400.0
2011-04-19 10:00:00,82.26,82.35,82.1,82.26,2782400.0,67.54,67.6139,67.4086,67.54,2782400.0
2011-04-19 10:30:00,82.26,82.27,81.92,81.97,1432100.0,67.54,67.5482,67.2608,67.3019,1432100.0
2011-04-19 11:00:00,81.96,81.98,81.68,81.73,1882300.0,67.2936,67.3101,67.0637,67.1048,1882300.0
2011-04-19 11:30:00,81.73,81.9,81.7,81.85,1485900.0,67.1048,67.2444,67.0802,67.2033,1485900.0
2011-04-19 12:00:00,81.84,81.89,81.69,81.72,1210100.0,67.1951,67.2362,67.072,67.0966,1210100.0
2011-04-19 12:30:00,81.72,81.86,81.67,81.8,1589100.0,67.0966,67.2115,67.0555,67.1623,1589100.0
2011-04-19 13:00:00,81.81,82.06,81.81,82.01,1608500.0,67.1705,67.3757,67.1705,67.3347,1608500.0
2011-04-19 13:30:00,82.0,82.21,81.99,82.11,1481200.0,67.3265,67.4989,67.3183,67.4168,1481200.0
2011-04-19 14:00:00,82.12,82.14,81.97,81.97,1494500.0,67.425,67.4414,67.3019,67.3019,1494500.0
2011-04-19 14:30:00,81.97,82.17,81.94,82.05,1047800.0,67.3019,67.4661,67.2772,67.3675,1047800.0
2011-04-19 15:00:00,82.05,82.24,82.05,82.12,1476800.0,67.3675,67.5235,67.3675,67.425,1476800.0
2011-04-19 15:30:00,82.12,82.2,82.04,82.15,4537000.0,67.425,67.4907,67.3593,67.4496,4537000.0
2011-04-20 09:30:00,83.5,83.68,83.25,83.32,8950800.0,68.5581,68.7059,68.3528,68.4103,8950800.0
2011-04-20 10:00:00,83.33,83.8,83.28,83.7,5516700.0,68.4185,68.8044,68.3774,68.7223,5516700.0
2011-04-20 10:30:00,83.7,83.83,83.68,83.75,1707300.0,68.7223,68.829,68.7059,68.7633,1707300.0
2011-04-20 11:00:00,83.76,83.8,83.61,83.7,1393100.0,68.7715,68.8044,68.6484,68.7223,1393100.0
2011-04-20 11:30:00,83.7,83.8,83.67,83.75,934800.0,68.7223,68.8044,68.6976,68.7633,934800.0
2011-04-20 12:00:00,83.75,83.75,83.55,83.56,2248000.0,68.7633,68.7633,68.5991,68.6073,2248000.0
2011-04-20 12:30:00,83.56,83.62,83.49,83.5,1347400.0,68.6073,68.6566,68.5499,68.5581,1347400.0
2011-04-20 13:00:00,83.5,83.57,83.29,83.4,2813700.0,68.5581,68.6155,68.3856,68.476,2813700.0
2011-04-20 13:30:00,83.4,83.52,83.3,83.47,1317300.0,68.476,68.5745,68.3939,68.5334,1317300.0
2011-04-20 14:00:00,83.47,83.53,83.35,83.48,1343600.0,68.5334,68.5827,68.4349,68.5416,1343600.0
2011-04-20 14:30:00,83.49,83.62,83.46,83.53,1045900.0,68.5499,68.6566,68.5252,68.5827,1045900.0
2011-04-20 15:00:00,83.53,83.67,83.44,83.67,2103000.0,68.5827,68.6976,68.5088,68.6976,2103000.0
2011-04-20 15:30:00,83.66,83.88,83.6,83.88,8277100.0,68.6894,68.8701,68.6402,68.8701,8277100.0
2011-04-21 09:30:00,84.34,84.37,83.88,84.05,4178300.0,69.2478,69.2724,68.8701,69.0096,4178300.0
2011-04-21 10:00:00,84.05,84.06,83.73,83.95,4276000.0,69.0096,69.0179,68.7469,68.9275,4276000.0
2011-04-21 10:30:00,83.94,84.12,83.82,84.07,2005100.0,68.9193,69.0671,68.8208,69.0261,2005100.0
2011-04-21 11:00:00,84.07,84.17,84.03,84.14,1606000.0,69.0261,69.1082,68.9932,69.0835,1606000.0
2011-04-21 11:30:00,84.15,84.2,84.03,84.1,1195000.0,69.0918,69.1328,68.9932,69.0507,1195000.0
2011-04-21 12:00:00,84.1,84.14,84.05,84.11,446400.0,69.0507,69.0835,69.0096,69.0589,446400.0
2011-04-21 12:30:00,84.11,84.18,84.06,84.14,777200.0,69.0589,69.1164,69.0179,69.0835,777200.0
2011-04-21 13:00:00,84.14,84.19,84.08,84.14,680800.0,69.0835,69.1246,69.0343,69.0835,680800.0
2011-04-21 13:30:00,84.13,84.18,84.05,84.14,1510500.0,69.0753,69.1164,69.0096,69.0835,1510500.0
2011-04-21 14:00:00,84.14,84.23,84.08,84.2,855700.0,69.0835,69.1574,69.0343,69.1328,855700.0
2011-04-21 14:30:00,84.21,84.27,84.17,84.2,1151100.0,69.141,69.1903,69.1082,69.1328,1151100.0
2011-04-21 15:00:00,84.2,84.27,84.17,84.24,1294700.0,69.1328,69.1903,69.1082,69.1656,1294700.0
2011-04-21 15:30:00,84.25,84.48,84.23,84.46,6347600.0,69.1739,69.3627,69.1574,69.3463,6347600.0
2011-04-25 09:30:00,84.36,84.51,84.19,84.48,2644000.0,69.2642,69.3873,69.1246,69.3627,2644000.0
2011-04-25 10:00:00,84.49,84.53,84.17,84.29,1973900.0,69.3709,69.4038,69.1082,69.2067,1973900.0
2011-04-25 10:30:00,84.29,84.3,83.98,84.0,3063700.0,69.2067,69.2149,68.9522,68.9686,3063700.0
2011-04-25 11:00:00,84.0,84.0,83.77,83.94,2771200.0,68.9686,68.9686,68.7798,68.9193,2771200.0
2011-04-25 11:30:00,83.95,84.15,83.92,84.11,781300.0,68.9275,69.0918,68.9029,69.0589,781300.0
2011-04-25 12:00:00,84.11,84.18,84.06,84.13,464700.0,69.0589,69.1164,69.0179,69.0753,464700.0
2011-04-25 12:30:00,84.13,84.17,84.03,84.11,369500.0,69.0753,69.1082,68.9932,69.0589,369500.0
2011-04-25 13:00:00,84.11,84.15,84.08,84.14,281500.0,69.0589,69.0918,69.0343,69.0835,281500.0
2011-04-25 13:30:00,84.13,84.24,84.12,84.24,563200.0,69.0753,69.1656,69.0671,69.1656,563200.0
2011-04-25 14:00:00,84.24,84.31,84.17,84.22,643500.0,69.1656,69.2231,69.1082,69.1492,643500.0
2011-04-25 14:30:00,84.21,84.24,84.18,84.21,455800.0,69.141,69.1656,69.1164,69.141,455800.0
2011-04-25 15:00:00,84.22,84.22,84.1,84.19,1034000.0,69.1492,69.1492,69.0507,69.1246,1034000.0
2011-04-25 15:30:00,84.19,84.36,84.14,84.35,3712800.0,69.1246,69.2642,69.0835,69.256,3712800.0
2011-04-26 09:30:00,84.53,84.82,84.35,84.69,5509800.0,69.4038,69.6419,69.256,69.5351,5509800.0
2011-04-26 10:00:00,84.69,84.91,84.64,84.86,3346500.0,69.5351,69.7158,69.4941,69.6747,3346500.0
2011-04-26 10:30:00,84.86,85.28,84.85,85.27,4802900.0,69.6747,70.0195,69.6665,70.0113,4802900.0
2011-04-26 11:00:00,85.28,85.46,85.24,85.4,3168900.0,70.0195,70.1673,69.9867,70.1181,3168900.0
2011-04-26 11:30:00,85.41,85.59,85.41,85.57,2730700.0,70.1263,70.2741,70.1263,70.2577,2730700.0
2011-04-26 12:00:00,85.57,85.67,85.48,85.52,4888000.0,70.2577,70.3398,70.1838,70.2166,4888000.0
2011-04-26 12:30:00,85.52,85.57,85.37,85.43,2628800.0,70.2166,70.2577,70.0934,70.1427,2628800.0
2011-04-26 13:00:00,85.43,85.48,85.34,85.41,1944900.0,70.1427,70.1838,70.0688,70.1263,1944900.0
2011-04-26 13:30:00,85.42,85.47,85.31,85.44,2046800.0,70.1345,70.1755,70.0442,70.1509,2046800.0
2011-04-26 14:00:00,85.44,85.51,85.38,85.46,1468900.0,70.1509,70.2084,70.1017,70.1673,1468900.0
2011-04-26 14:30:00,85.46,85.49,85.28,85.34,2270700.0,70.1673,70.192,70.0195,70.0688,2270700.0
2011-04-26 15:00:00,85.33,85.4,85.24,85.26,1960800.0,70.0606,70.1181,69.9867,70.0031,1960800.0
2011-04-26 15:30:00,85.26,85.31,85.11,85.15,5635600.0,70.0031,70.0442,69.88,69.9128,5635600.0
2011-04-27 09:30:00,85.23,85.37,85.09,85.24,4967900.0,69.9785,70.0934,69.8635,69.9867,4967900.0
2011-04-27 10:00:00,85.24,85.24,84.91,84.99,3012400.0,69.9867,69.9867,69.7158,69.7814,3012400.0
2011-04-27 10:30:00,84.97,85.08,84.89,84.98,1845400.0,69.765,69.8553,69.6993,69.7732,1845400.0
2011-04-27 11:00:00,84.98,85.04,84.91,84.97,572300.0,69.7732,69.8225,69.7158,69.765,572300.0
2011-04-27 11:30:00,84.96,85.16,84.91,85.13,1995100.0,69.7568,69.921,69.7158,69.8964,1995100.0
2011-04-27 12:00:00,85.13,85.16,85.03,85.04,730900.0,69.8964,69.921,69.8143,69.8225,730900.0
2011-04-27 12:30:00,85.04,85.3,84.97,85.25,3691900.0,69.8225,70.036,69.765,69.9949,3691900.0
2011-04-27 13:00:00,85.24,85.36,85.17,85.2,1939100.0,69.9867,70.0852,69.9292,69.9539,1939100.0
2011-04-27 13:30:00,85.2,85.37,85.18,85.37,2163200.0,69.9539,70.0934,69.9374,70.0934,2163200.0
2011-04-27 14:00:00,85.37,85.45,85.14,85.16,1859700.0,70.0934,70.1591,69.9046,69.921,1859700.0
2011-04-27 14:30:00,85.16,85.51,85.15,85.51,3624600.0,69.921,70.2084,69.9128,70.2084,3624600.0
2011-04-27 15:00:00,85.5,85.61,85.47,85.56,2880300.0,70.2002,70.2905,70.1755,70.2494,2880300.0
2011-04-27 15:30:00,85.56,85.77,85.56,85.71,5439100.0,70.2494,70.4219,70.2494,70.3726,5439100.0
2011-04-28 09:30:00,85.61,85.86,85.52,85.83,3745200.0,70.2905,70.4958,70.2166,70.4711,3745200.0
2011-04-28 10:00:00,85.84,85.92,85.68,85.74,2622600.0,70.4793,70.545,70.348,70.3972,2622600.0
2011-04-28 10:30:00,85.75,85.84,85.63,85.8,1596000.0,70.4054,70.4793,70.3069,70.4465,1596000.0
2011-04-28 11:00:00,85.79,85.99,85.79,85.9,3229600.0,70.4383,70.6025,70.4383,70.5286,3229600.0
2011-04-28 11:30:00,85.89,85.96,85.65,85.75,2204400.0,70.5204,70.5779,70.3233,70.4054,2204400.0
2011-04-28 12:00:00,85.74,85.94,85.65,85.89,2164300.0,70.3972,70.5614,70.3233,70.5204,2164300.0
2011-04-28 12:30:00,85.89,85.92,85.78,85.82,770900.0,70.5204,70.545,70.4301,70.4629,770900.0
2011-04-28 13:00:00,85.81,85.88,85.58,85.71,2696100.0,70.4547,70.5122,70.2659,70.3726,2696100.0
2011-04-28 13:30:00,85.71,85.77,85.56,85.73,1323100.0,70.3726,70.4219,70.2494,70.389,1323100.0
2011-04-28 14:00:00,85.73,85.82,85.69,85.76,833800.0,70.389,70.4629,70.3562,70.4137,833800.0
2011-04-28 14:30:00,85.75,85.92,85.74,85.85,2600700.0,70.4054,70.545,70.3972,70.4875,2600700.0
2011-04-28 15:00:00,85.85,86.01,85.78,86.0,3885100.0,70.4875,70.6189,70.4301,70.6107,3885100.0
2011-04-28 15:30:00,85.99,86.5,85.83,86.12,5906400.0,70.6025,71.0212,70.4711,70.7092,5906400.0
2011-04-29 09:30:00,86.19,86.41,85.98,85.99,5354900.0,70.7667,70.9473,70.5943,70.6025,5354900.0
2011-04-29 10:00:00,85.99,86.13,85.93,86.11,2281800.0,70.6025,70.7174,70.5532,70.701,2281800.0
2011-04-29 10:30:00,86.12,86.24,86.07,86.2,1290300.0,70.7092,70.8078,70.6682,70.7749,1290300.0
2011-04-29 11:00:00,86.2,86.26,86.15,86.2,1474300.0,70.7749,70.8242,70.7339,70.7749,1474300.0
2011-04-29 11:30:00,86.19,86.5,86.18,86.45,4372500.0,70.7667,71.0212,70.7585,70.9802,4372500.0
2011-04-29 12:00:00,86.46,86.61,86.44,86.56,3864700.0,70.9884,71.1115,70.972,71.0705,3864700.0
2011-04-29 12:30:00,86.56,86.58,86.45,86.5,1302000.0,71.0705,71.0869,70.9802,71.0212,1302000.0
2011-04-29 13:00:00,86.49,86.59,86.49,86.54,715600.0,71.013,71.0951,71.013,71.0541,715600.0
2011-04-29 13:30:00,86.54,86.59,86.49,86.5,1132300.0,71.0541,71.0951,71.013,71.0212,1132300.0
2011-04-29 14:00:00,86.5,86.55,86.47,86.52,1327400.0,71.0212,71.0623,70.9966,71.0377,1327400.0
2011-04-29 14:30:00,86.52,86.68,86.49,86.49,1259300.0,71.0377,71.169,71.013,71.013,1259300.0
2011-04-29 15:00:00,86.49,86.55,86.38,86.42,1656100.0,71.013,71.0623,70.9227,70.9555,1656100.0
2011-04-29 15:30:00,86.43,86.63,86.37,86.38,5629400.0,70.9638,71.128,70.9145,70.9227,5629400.0
2011-05-02 09:30:00,86.79,86.82,86.36,86.43,3094900.0,71.2593,71.284,70.9063,70.9638,3094900.0
2011-05-02 10:00:00,86.43,86.7,86.29,86.66,4332800.0,70.9638,71.1854,70.8488,71.1526,4332800.0
2011-05-02 10:30:00,86.66,86.73,86.49,86.52,2269600.0,71.1526,71.2101,71.013,71.0377,2269600.0
2011-05-02 11:00:00,86.52,86.57,86.16,86.2,2430500.0,71.0377,71.0787,70.7421,70.7749,2430500.0
2011-05-02 11:30:00,86.2,86.21,85.92,85.99,3414700.0,70.7749,70.7831,70.545,70.6025,3414700.0
2011-05-02 12:00:00,85.99,86.01,85.57,85.58,3438800.0,70.6025,70.6189,70.2577,70.2659,3438800.0
2011-05-02 12:30:00,85.58,85.72,85.48,85.62,3188700.0,70.2659,70.3808,70.1838,70.2987,3188700.0
2011-05-02 13:00:00,85.62,85.88,85.61,85.84,2115600.0,70.2987,70.5122,70.2905,70.4793,2115600.0
2011-05-02 13:30:00,85.84,85.92,85.77,85.8,2159200.0,70.4793,70.545,70.4219,70.4465,2159200.0
2011-05-02 14:00:00,85.8,85.9,85.69,85.76,1873300.0,70.4465,70.5286,70.3562,70.4137,1873300.0
2011-05-02 14:30:00,85.76,85.82,85.58,85.62,2334600.0,70.4137,70.4629,70.2659,70.2987,2334600.0
2011-05-02 15:00:00,85.61,85.76,85.5,85.52,3044600.0,70.2905,70.4137,70.2002,70.2166,3044600.0
2011-05-02 15:30:00,85.51,85.53,85.28,85.38,7984300.0,70.2084,70.2248,70.0195,70.1017,7984300.0
2011-05-03 09:30:00,85.29,85.45,84.84,85.24,5765100.0,70.0278,70.1591,69.6583,69.9867,5765100.0
2011-05-03 10:00:00,85.25,85.49,84.79,84.85,6350100.0,69.9949,70.192,69.6172,69.6665,6350100.0
2011-05-03 10:30:00,84.85,84.9,84.35,84.47,6641600.0,69.6665,69.7075,69.256,69.3545,6641600.0
2011-05-03 11:00:00,84.46,84.75,84.41,84.59,2584500.0,69.3463,69.5844,69.3052,69.453,2584500.0
2011-05-03 11:30:00,84.59,84.65,84.42,84.51,1893900.0,69.453,69.5023,69.3134,69.3873,1893900.0
2011-05-03 12:00:00,84.51,84.59,84.43,84.44,1332000.0,69.3873,69.453,69.3216,69.3299,1332000.0
2011-05-03 12:30:00,84.44,84.49,84.31,84.32,1847500.0,69.3299,69.3709,69.2231,69.2313,1847500.0
2011-05-03 13:00:00,84.32,86.19,84.02,84.02,2889200.0,69.2313,70.7667,68.985,68.985,2889200.0
2011-05-03 13:30:00,84.02,84.11,83.92,84.08,3573500.0,68.985,69.0589,68.9029,69.0343,3573500.0
2011-05-03 14:00:00,84.08,84.08,83.72,83.99,3816400.0,69.0343,69.0343,68.7387,68.9604,3816400.0
2011-05-03 14:30:00,83.99,84.03,83.76,83.87,2948900.0,68.9604,68.9932,68.7715,68.8619,2948900.0
2011-05-03 15:00:00,83.86,84.18,83.86,84.14,2696500.0,68.8536,69.1164,68.8536,69.0835,2696500.0
2011-05-03 15:30:00,84.14,84.42,84.12,84.34,6306200.0,69.0835,69.3134,69.0671,69.2478,6306200.0
2011-05-04 09:30:00,84.43,84.46,83.93,84.06,5049600.0,69.3216,69.3463,68.9111,69.0179,5049600.0
2011-05-04 10:00:00,84.06,84.07,83.45,83.51,7496800.0,69.0179,69.0261,68.517,68.5663,7496800.0
2011-05-04 10:30:00,83.52,83.64,82.97,83.26,7287600.0,68.5745,68.673,68.1229,68.361,7287600.0
2011-05-04 11:00:00,83.27,83.4,82.92,83.06,4768100.0,68.3692,68.476,68.0819,68.1968,4768100.0
2011-05-04 11:30:00,83.08,83.18,82.93,83.18,3119200.0,68.2132,68.2953,68.0901,68.2953,3119200.0
2011-05-04 12:00:00,83.17,83.25,82.76,82.78,3521300.0,68.2871,68.3528,67.9505,67.9669,3521300.0
2011-05-04 12:30:00,82.78,83.0,82.73,82.95,3354700.0,67.9669,68.1475,67.9259,68.1065,3354700.0
2011-05-04 13:00:00,82.95,83.17,82.92,83.14,2001400.0,68.1065,68.2871,68.0819,68.2625,2001400.0
2011-05-04 13:30:00,83.14,83.55,83.14,83.48,3306800.0,68.2625,68.5991,68.2625,68.5416,3306800.0
2011-05-04 14:00:00,83.49,83.72,83.2,83.7,3644900.0,68.5499,68.7387,68.3118,68.7223,3644900.0
2011-05-04 14:30:00,83.7,83.82,83.57,83.59,2992700.0,68.7223,68.8208,68.6155,68.632,2992700.0
2011-05-04 15:00:00,83.59,83.62,83.32,83.53,3260900.0,68.632,68.6566,68.4103,68.5827,3260900.0
2011-05-04 15:30:00,83.53,83.59,83.18,83.26,5038800.0,68.5827,68.632,68.2953,68.361,5038800.0
2011-05-05 09:30:00,82.65,82.93,82.42,82.77,8774600.0,67.8602,68.0901,67.6713,67.9587,8774600.0
2011-05-05 10:00:00,82.77,83.25,82.73,82.8,8033800.0,67.9587,68.3528,67.9259,67.9833,8033800.0
2011-05-05 10:30:00,82.81,83.14,82.69,83.07,3491900.0,67.9915,68.2625,67.893,68.205,3491900.0
2011-05-05 11:00:00,83.06,83.22,82.73,83.09,5051100.0,68.1968,68.3282,67.9259,68.2214,5051100.0
2011-05-05 11:30:00,83.09,83.73,83.05,83.65,5677500.0,68.2214,68.7469,68.1886,68.6812,5677500.0
2011-05-05 12:00:00,83.65,84.08,83.65,83.87,5417000.0,68.6812,69.0343,68.6812,68.8619,5417000.0
2011-05-05 12:30:00,83.87,83.88,83.34,83.44,3611000.0,68.8619,68.8701,68.4267,68.5088,3611000.0
2011-05-05 13:00:00,83.44,83.69,83.39,83.62,2808800.0,68.5088,68.7141,68.4678,68.6566,2808800.0
2011-05-05 13:30:00,83.62,83.66,83.37,83.61,2264000.0,68.6566,68.6894,68.4513,68.6484,2264000.0
2011-05-05 14:00:00,83.61,83.8,83.39,83.8,1957900.0,68.6484,68.8044,68.4678,68.8044,1957900.0
2011-05-05 14:30:00,83.8,83.97,83.51,83.54,3355300.0,68.8044,68.944,68.5663,68.5909,3355300.0
2011-05-05 15:00:00,83.54,83.55,82.45,82.45,13320500.0,68.5909,68.5991,67.696,67.696,13320500.0
2011-05-05 15:30:00,82.46,83.06,82.41,82.8,9660300.0,67.7042,68.1968,67.6631,67.9833,9660300.0
2011-05-06 09:30:00,83.75,84.15,83.43,83.7,10389000.0,68.7633,69.0918,68.5006,68.7223,10389000.0
2011-05-06 10:00:00,83.7,83.82,83.45,83.72,4634600.0,68.7223,68.8208,68.517,68.7387,4634600.0
2011-05-06 10:30:00,83.72,84.08,83.68,83.82,4682700.0,68.7387,69.0343,68.7059,68.8208,4682700.0
2011-05-06 11:00:00,83.82,84.32,83.82,84.21,4417400.0,68.8208,69.2313,68.8208,69.141,4417400.0
2011-05-06 11:30:00,84.21,84.34,83.96,84.11,4222900.0,69.141,69.2478,68.9358,69.0589,4222900.0
2011-05-06 12:00:00,84.11,84.12,83.6,83.75,5104300.0,69.0589,69.0671,68.6402,68.7633,5104300.0
2011-05-06 12:30:00,83.74,83.9,83.4,83.66,3639600.0,68.7551,68.8865,68.476,68.6894,3639600.0
2011-05-06 13:00:00,83.65,83.87,83.31,83.4,5852600.0,68.6812,68.8619,68.4021,68.476,5852600.0
2011-05-06 13:30:00,83.4,84.06,83.38,83.39,2498100.0,68.476,69.0179,68.4595,68.4678,2498100.0
2011-05-06 14:00:00,83.39,83.57,83.14,83.19,2862100.0,68.4678,68.6155,68.2625,68.3035,2862100.0
2011-05-06 14:30:00,83.18,83.23,82.84,83.04,6208900.0,68.2953,68.3364,68.0162,68.1804,6208900.0
2011-05-06 15:00:00,83.03,83.31,83.02,83.13,3231900.0,68.1722,68.4021,68.164,68.2543,3231900.0
2011-05-06 15:30:00,83.13,83.52,83.11,83.23,6369700.0,68.2543,68.5745,68.2379,68.3364,6369700.0
2011-05-09 09:30:00,83.18,83.42,83.04,83.23,6420100.0,68.2953,68.4924,68.1804,68.3364,6420100.0
2011-05-09 10:00:00,83.23,83.62,83.15,83.36,3690400.0,68.3364,68.6566,68.2707,68.4431,3690400.0
2011-05-09 10:30:00,83.37,83.68,83.25,83.54,3523200.0,68.4513,68.7059,68.3528,68.5909,3523200.0
2011-05-09 11:00:00,83.55,83.76,83.55,83.7,2022000.0,68.5991,68.7715,68.5991,68.7223,2022000.0
2011-05-09 11:30:00,83.7,83.85,83.47,83.82,1596400.0,68.7223,68.8454,68.5334,68.8208,1596400.0
2011-05-09 12:00:00,83.82,84.22,83.8,84.02,3697900.0,68.8208,69.1492,68.8044,68.985,3697900.0
2011-05-09 12:30:00,84.02,84.17,83.95,83.97,2011400.0,68.985,69.1082,68.9275,68.944,2011400.0
2011-05-09 13:00:00,83.97,84.13,83.94,84.04,855700.0,68.944,69.0753,68.9193,69.0014,855700.0
2011-05-09 13:30:00,84.03,84.18,84.02,84.15,724600.0,68.9932,69.1164,68.985,69.0918,724600.0
2011-05-09 14:00:00,84.15,84.2,84.06,84.17,1162200.0,69.0918,69.1328,69.0179,69.1082,1162200.0
2011-05-09 14:30:00,84.17,84.33,84.02,84.09,2462600.0,69.1082,69.2395,68.985,69.0425,2462600.0
2011-05-09 15:00:00,84.09,84.2,84.06,84.08,1453700.0,69.0425,69.1328,69.0179,69.0343,1453700.0
2011-05-09 15:30:00,84.08,84.27,84.01,84.2,6657300.0,69.0343,69.1903,68.9768,69.1328,6657300.0
2011-05-10 09:30:00,84.67,85.08,84.56,85.01,5486600.0,69.5187,69.8553,69.4284,69.7979,5486600.0
2011-05-10 10:00:00,85.01,85.17,84.78,85.06,4485000.0,69.7979,69.9292,69.609,69.8389,4485000.0
2011-05-10 10:30:00,85.06,85.15,84.98,85.1,2469200.0,69.8389,69.9128,69.7732,69.8718,2469200.0
2011-05-10 11:00:00,85.1,85.2,84.89,84.92,2626400.0,69.8718,69.9539,69.6993,69.724,2626400.0
2011-05-10 11:30:00,84.92,85.22,84.9,85.12,2222200.0,69.724,69.9703,69.7075,69.8882,2222200.0
2011-05-10 12:00:00,85.11,85.21,85.09,85.12,1112000.0,69.88,69.9621,69.8635,69.8882,1112000.0
2011-05-10 12:30:00,85.12,85.19,85.08,85.12,1289200.0,69.8882,69.9457,69.8553,69.8882,1289200.0
2011-05-10 13:00:00,85.13,85.13,85.0,85.09,923700.0,69.8964,69.8964,69.7897,69.8635,923700.0
2011-05-10 13:30:00,85.09,85.11,84.98,85.06,1870100.0,69.8635,69.88,69.7732,69.8389,1870100.0
2011-05-10 14:00:00,85.06,85.15,85.0,85.08,1387300.0,69.8389,69.9128,69.7897,69.8553,1387300.0
2011-05-10 14:30:00,85.08,85.34,85.04,85.34,2298500.0,69.8553,70.0688,69.8225,70.0688,2298500.0
2011-05-10 15:00:00,85.34,85.5,85.28,85.45,3692200.0,70.0688,70.2002,70.0195,70.1591,3692200.0
2011-05-10 15:30:00,85.44,85.53,85.35,85.51,6772400.0,70.1509,70.2248,70.077,70.2084,6772400.0
2011-05-11 09:30:00,85.25,85.36,84.94,85.09,7674300.0,69.9949,70.0852,69.7404,69.8635,7674300.0
2011-05-11 10:00:00,85.09,85.09,84.75,84.81,4808600.0,69.8635,69.8635,69.5844,69.6336,4808600.0
2011-05-11 10:30:00,84.81,84.82,84.51,84.65,7375300.0,69.6336,69.6419,69.3873,69.5023,7375300.0
2011-05-11 11:00:00,84.66,84.84,84.61,84.74,1933600.0,69.5105,69.6583,69.4694,69.5762,1933600.0
2011-05-11 11:30:00,84.75,84.84,84.35,84.41,1591900.0,69.5844,69.6583,69.256,69.3052,1591900.0
2011-05-11 12:00:00,84.41,84.42,83.67,83.97,6432300.0,69.3052,69.3134,68.6976,68.944,6432300.0
2011-05-11 12:30:00,83.97,84.17,83.84,84.06,3790800.0,68.944,69.1082,68.8372,69.0179,3790800.0
2011-05-11 13:00:00,84.07,84.1,83.8,83.82,2892500.0,69.0261,69.0507,68.8044,68.8208,2892500.0
2011-05-11 13:30:00,83.82,83.91,83.55,83.77,5994500.0,68.8208,68.8947,68.5991,68.7798,5994500.0
2011-05-11 14:00:00,83.77,83.85,83.68,83.77,3131300.0,68.7798,68.8454,68.7059,68.7798,3131300.0
2011-05-11 14:30:00,83.77,84.02,83.75,83.87,2234200.0,68.7798,68.985,68.7633,68.8619,2234200.0
2011-05-11 15:00:00,83.86,84.18,83.84,84.08,4703000.0,68.8536,69.1164,68.8372,69.0343,4703000.0
2011-05-11 15:30:00,84.08,84.15,83.9,83.99,9937600.0,69.0343,69.0918,68.8865,68.9604,9937600.0
2011-05-12 09:30:00,83.47,83.57,82.98,83.36,9049100.0,68.5334,68.6155,68.1311,68.4431,9049100.0
2011-05-12 10:00:00,83.37,84.05,83.13,83.86,8957500.0,68.4513,69.0096,68.2543,68.8536,8957500.0
2011-05-12 10:30:00,83.86,83.91,83.45,83.61,3066300.0,68.8536,68.8947,68.517,68.6484,3066300.0
2011-05-12 11:00:00,83.6,84.33,83.49,84.25,5681300.0,68.6402,69.2395,68.5499,69.1739,5681300.0
2011-05-12 11:30:00,84.25,84.62,84.25,84.36,5781800.0,69.1739,69.4776,69.1739,69.2642,5781800.0
2011-05-12 12:00:00,84.35,84.57,84.33,84.57,2261800.0,69.256,69.4366,69.2395,69.4366,2261800.0
2011-05-12 12:30:00,84.56,84.62,84.21,84.5,3727200.0,69.4284,69.4776,69.141,69.3791,3727200.0
2011-05-12 13:00:00,84.51,84.94,84.51,84.85,5154300.0,69.3873,69.7404,69.3873,69.6665,5154300.0
2011-05-12 13:30:00,84.85,84.9,84.65,84.76,2862300.0,69.6665,69.7075,69.5023,69.5926,2862300.0
2011-05-12 14:00:00,84.75,84.87,84.54,84.65,2140200.0,69.5844,69.6829,69.412,69.5023,2140200.0
2011-05-12 14:30:00,84.64,84.84,84.46,84.51,4255900.0,69.4941,69.6583,69.3463,69.3873,4255900.0
2011-05-12 15:00:00,84.5,84.78,84.43,84.65,3568200.0,69.3791,69.609,69.3216,69.5023,3568200.0
2011-05-12 15:30:00,84.64,84.78,84.52,84.69,5918600.0,69.4941,69.609,69.3955,69.5351,5918600.0
2011-05-13 09:30:00,84.76,84.99,84.31,84.5,4850800.0,69.5926,69.7814,69.2231,69.3791,4850800.0
2011-05-13 10:00:00,84.5,84.57,83.99,84.38,6496100.0,69.3791,69.4366,68.9604,69.2806,6496100.0
2011-05-13 10:30:00,84.38,84.87,84.35,84.58,4795300.0,69.2806,69.6829,69.256,69.4448,4795300.0
2011-05-13 11:00:00,84.58,84.58,83.84,83.95,6495800.0,69.4448,69.4448,68.8372,68.9275,6495800.0
2011-05-13 11:30:00,83.95,84.11,83.72,83.75,2899900.0,68.9275,69.0589,68.7387,68.7633,2899900.0
2011-05-13 12:00:00,83.75,83.85,83.27,83.52,8173000.0,68.7633,68.8454,68.3692,68.5745,8173000.0
2011-05-13 12:30:00,83.52,83.74,83.46,83.54,4021900.0,68.5745,68.7551,68.5252,68.5909,4021900.0
2011-05-13 13:00:00,83.55,83.65,83.44,83.47,1838200.0,68.5991,68.6812,68.5088,68.5334,1838200.0
2011-05-13 13:30:00,83.47,83.55,83.35,83.46,2097500.0,68.5334,68.5991,68.4349,68.5252,2097500.0
2011-05-13 14:00:00,83.46,83.81,83.4,83.76,1979100.0,68.5252,68.8126,68.476,68.7715,1979100.0
2011-05-13 14:30:00,83.76,83.86,83.56,83.6,3160400.0,68.7715,68.8536,68.6073,68.6402,3160400.0
2011-05-13 15:00:00,83.61,83.71,83.47,83.51,2026700.0,68.6484,68.7305,68.5334,68.5663,2026700.0
2011-05-13 15:30:00,83.51,83.67,83.48,83.55,5391200.0,68.5663,68.6976,68.5416,68.5991,5391200.0
2011-05-16 09:30:00,82.95,83.25,82.77,82.97,8805500.0,68.1065,68.3528,67.9587,68.1229,8805500.0
2011-05-16 10:00:00,82.97,83.31,82.94,83.14,6360400.0,68.1229,68.4021,68.0983,68.2625,6360400.0
2011-05-16 10:30:00,83.15,83.61,83.15,83.6,3864600.0,68.2707,68.6484,68.2707,68.6402,3864600.0
2011-05-16 11:00:00,83.6,83.89,83.5,83.55,3447700.0,68.6402,68.8783,68.5581,68.5991,3447700.0
2011-05-16 11:30:00,83.55,83.58,83.07,83.2,4422200.0,68.5991,68.6238,68.205,68.3118,4422200.0
2011-05-16 12:00:00,83.2,83.23,82.97,83.16,1811700.0,68.3118,68.3364,68.1229,68.2789,1811700.0
2011-05-16 12:30:00,83.17,83.29,82.81,82.85,3140200.0,68.2871,68.3856,67.9915,68.0244,3140200.0
2011-05-16 13:00:00,82.84,82.93,82.64,82.85,2397100.0,68.0162,68.0901,67.852,68.0244,2397100.0
2011-05-16 13:30:00,82.86,83.13,82.85,82.98,1932900.0,68.0326,68.2543,68.0244,68.1311,1932900.0
2011-05-16 14:00:00,82.98,83.17,82.72,82.73,1870700.0,68.1311,68.2871,67.9176,67.9259,1870700.0
2011-05-16 14:30:00,82.73,82.87,82.55,82.63,3494100.0,67.9259,68.0408,67.7781,67.8438,3494100.0
2011-05-16 15:00:00,82.63,82.82,82.5,82.52,4744600.0,67.8438,67.9998,67.737,67.7534,4744600.0
2011-05-16 15:30:00,82.52,82.65,82.22,82.27,8588900.0,67.7534,67.8602,67.5071,67.5482,8588900.0
2011-05-17 09:30:00,81.63,82.18,81.5,82.06,8934500.0,67.0227,67.4743,66.916,67.3757,8934500.0
2011-05-17 10:00:00,82.06,82.32,81.76,82.26,5850300.0,67.3757,67.5892,67.1294,67.54,5850300.0
2011-05-17 10:30:00,82.26,82.27,81.7,81.77,5610800.0,67.54,67.5482,67.0802,67.1376,5610800.0
2011-05-17 11:00:00,81.77,81.82,81.4,81.71,8436900.0,67.1376,67.1787,66.8339,67.0884,8436900.0
2011-05-17 11:30:00,81.71,81.77,81.45,81.67,4323800.0,67.0884,67.1376,66.8749,67.0555,4323800.0
2011-05-17 12:00:00,81.67,81.92,81.58,81.8,3171600.0,67.0555,67.2608,66.9816,67.1623,3171600.0
2011-05-17 12:30:00,81.79,82.11,81.62,81.7,4302900.0,67.1541,67.4168,67.0145,67.0802,4302900.0
2011-05-17 13:00:00,81.7,81.93,81.64,81.89,1571600.0,67.0802,67.269,67.0309,67.2362,1571600.0
2011-05-17 13:30:00,81.89,81.96,81.76,81.88,2400100.0,67.2362,67.2936,67.1294,67.228,2400100.0
2011-05-17 14:00:00,81.88,82.09,81.69,81.8,4041800.0,67.228,67.4004,67.072,67.1623,4041800.0
2011-05-17 14:30:00,81.79,82.2,81.71,82.19,3444900.0,67.1541,67.4907,67.0884,67.4825,3444900.0
2011-05-17 15:00:00,82.19,82.21,81.92,81.97,3963900.0,67.4825,67.4989,67.2608,67.3019,3963900.0
2011-05-17 15:30:00,81.96,82.18,81.85,82.04,6129000.0,67.2936,67.4743,67.2033,67.3593,6129000.0
2011-05-18 09:30:00,82.14,82.6,82.0,82.26,6982700.0,67.4414,67.8191,67.3265,67.54,6982700.0
2011-05-18 10:00:00,82.26,82.59,82.17,82.55,4282700.0,67.54,67.8109,67.4661,67.7781,4282700.0
2011-05-18 10:30:00,82.55,82.86,82.55,82.68,3479500.0,67.7781,68.0326,67.7781,67.8848,3479500.0
2011-05-18 11:00:00,82.68,82.86,82.61,82.68,2421600.0,67.8848,68.0326,67.8273,67.8848,2421600.0
2011-05-18 11:30:00,82.68,82.88,82.64,82.84,1313600.0,67.8848,68.049,67.852,68.0162,1313600.0
2011-05-18 12:00:00,82.84,82.96,82.71,82.87,3166900.0,68.0162,68.1147,67.9094,68.0408,3166900.0
2011-05-18 12:30:00,82.87,83.0,82.84,82.87,1395700.0,68.0408,68.1475,68.0162,68.0408,1395700.0
2011-05-18 13:00:00,82.87,83.06,82.87,82.97,2545900.0,68.0408,68.1968,68.0408,68.1229,2545900.0
2011-05-18 13:30:00,82.97,83.2,82.95,83.13,1671300.0,68.1229,68.3118,68.1065,68.2543,1671300.0
2011-05-18 14:00:00,83.14,83.3,83.01,83.07,3429100.0,68.2625,68.3939,68.1558,68.205,3429100.0
2011-05-18 14:30:00,83.07,83.19,82.97,83.04,2493800.0,68.205,68.3035,68.1229,68.1804,2493800.0
2011-05-18 15:00:00,83.03,83.27,83.01,83.26,1976100.0,68.1722,68.3692,68.1558,68.361,1976100.0
2011-05-18 15:30:00,83.25,83.33,83.14,83.29,7666000.0,68.3528,68.4185,68.2625,68.3856,7666000.0
2011-05-19 09:30:00,83.86,83.97,83.59,83.81,4786100.0,68.8536,68.944,68.632,68.8126,4786100.0
2011-05-19 10:00:00,83.81,83.81,83.19,83.48,7931100.0,68.8126,68.8126,68.3035,68.5416,7931100.0
2011-05-19 10:30:00,83.47,83.47,82.84,82.93,4249200.0,68.5334,68.5334,68.0162,68.0901,4249200.0
2011-05-19 11:00:00,82.93,82.98,82.73,82.91,3947000.0,68.0901,68.1311,67.9259,68.0736,3947000.0
2011-05-19 11:30:00,82.9,82.96,82.79,82.87,1460200.0,68.0654,68.1147,67.9751,68.0408,1460200.0
2011-05-19 12:00:00,82.86,83.39,82.85,83.35,3343600.0,68.0326,68.4678,68.0244,68.4349,3343600.0
2011-05-19 12:30:00,83.35,83.46,83.28,83.35,1766700.0,68.4349,68.5252,68.3774,68.4349,1766700.0
2011-05-19 13:00:00,83.35,83.71,83.3,83.64,1743600.0,68.4349,68.7305,68.3939,68.673,1743600.0
2011-05-19 13:30:00,83.64,83.68,83.48,83.64,1487900.0,68.673,68.7059,68.5416,68.673,1487900.0
2011-05-19 14:00:00,83.63,83.72,83.33,83.39,2421800.0,68.6648,68.7387,68.4185,68.4678,2421800.0
2011-05-19 14:30:00,83.39,83.48,83.23,83.41,1973200.0,68.4678,68.5416,68.3364,68.4842,1973200.0
2011-05-19 15:00:00,83.41,83.51,83.37,83.48,1731900.0,68.4842,68.5663,68.4513,68.5416,1731900.0
2011-05-19 15:30:00,83.49,83.68,83.43,83.46,5119800.0,68.5499,68.7059,68.5006,68.5252,5119800.0
2011-05-20 09:30:00,83.24,83.34,82.75,82.84,5317700.0,68.3446,68.4267,67.9423,68.0162,5317700.0
2011-05-20 10:00:00,82.84,82.89,82.6,82.81,6202900.0,68.0162,68.0572,67.8191,67.9915,6202900.0
2011-05-20 10:30:00,82.81,82.82,82.3,82.44,5716900.0,67.9915,67.9998,67.5728,67.6878,5716900.0
2011-05-20 11:00:00,82.43,82.68,82.39,82.6,2441100.0,67.6795,67.8848,67.6467,67.8191,2441100.0
2011-05-20 11:30:00,82.59,82.81,82.53,82.57,2115700.0,67.8109,67.9915,67.7616,67.7945,2115700.0
2011-05-20 12:00:00,82.56,83.13,82.56,83.12,2595900.0,67.7863,68.2543,67.7863,68.2461,2595900.0
2011-05-20 12:30:00,83.12,83.22,82.99,83.01,3766000.0,68.2461,68.3282,68.1393,68.1558,3766000.0
2011-05-20 13:00:00,83.0,83.21,82.99,83.17,2311600.0,68.1475,68.32,68.1393,68.2871,2311600.0
2011-05-20 13:30:00,83.17,83.45,83.17,83.29,2353700.0,68.2871,68.517,68.2871,68.3856,2353700.0
2011-05-20 14:00:00,83.29,83.35,83.12,83.21,1034000.0,68.3856,68.4349,68.2461,68.32,1034000.0
2011-05-20 14:30:00,83.22,83.35,83.01,83.02,1813800.0,68.3282,68.4349,68.1558,68.164,1813800.0
2011-05-20 15:00:00,83.02,83.13,82.93,83.06,2472500.0,68.164,68.2543,68.0901,68.1968,2472500.0
2011-05-20 15:30:00,83.07,83.2,82.82,82.85,6040000.0,68.205,68.3118,67.9998,68.0244,6040000.0
2011-05-23 09:30:00,81.42,81.64,81.23,81.5,6243000.0,66.8503,67.0309,66.6943,66.916,6243000.0
2011-05-23 10:00:00,81.49,81.64,81.35,81.51,3003000.0,66.9077,67.0309,66.7928,66.9242,3003000.0
2011-05-23 10:30:00,81.52,81.73,81.45,81.51,2319300.0,66.9324,67.1048,66.8749,66.9242,2319300.0
2011-05-23 11:00:00,81.51,81.72,81.46,81.61,2159900.0,66.9242,67.0966,66.8831,67.0063,2159900.0
2011-05-23 11:30:00,81.62,81.63,81.32,81.44,2680900.0,67.0145,67.0227,66.7682,66.8667,2680900.0
2011-05-23 12:00:00,81.43,81.49,81.29,81.47,1672400.0,66.8585,66.9077,66.7435,66.8913,1672400.0
2011-05-23 12:30:00,81.48,81.54,81.43,81.53,1336900.0,66.8995,66.9488,66.8585,66.9406,1336900.0
2011-05-23 13:00:00,81.52,81.52,81.35,81.37,1005700.0,66.9324,66.9324,66.7928,66.8092,1005700.0
2011-05-23 13:30:00,81.38,81.57,81.37,81.52,1850300.0,66.8174,66.9734,66.8092,66.9324,1850300.0
2011-05-23 14:00:00,81.52,81.79,81.5,81.67,2727700.0,66.9324,67.1541,66.916,67.0555,2727700.0
2011-05-23 14:30:00,81.67,81.95,81.66,81.74,3919900.0,67.0555,67.2854,67.0473,67.113,3919900.0
2011-05-23 15:00:00,81.73,81.89,81.64,81.67,4664400.0,67.1048,67.2362,67.0309,67.0555,4664400.0
2011-05-23 15:30:00,81.66,81.73,81.36,81.38,8181300.0,67.0473,67.1048,66.801,66.8174,8181300.0
2011-05-24 09:30:00,81.59,81.77,81.42,81.73,6273700.0,66.9899,67.1376,66.8503,67.1048,6273700.0
2011-05-24 10:00:00,81.73,81.96,81.64,81.67,4936400.0,67.1048,67.2936,67.0309,67.0555,4936400.0
2011-05-24 10:30:00,81.67,81.72,81.17,81.23,4965000.0,67.0555,67.0966,66.645,66.6943,4965000.0
2011-05-24 11:00:00,81.25,81.48,81.23,81.24,3936200.0,66.7107,66.8995,66.6943,66.7025,3936200.0
2011-05-24 11:30:00,81.24,81.44,81.07,81.09,3294800.0,66.7025,66.8667,66.5629,66.5793,3294800.0
2011-05-24 12:00:00,81.09,81.12,80.92,81.05,3466200.0,66.5793,66.604,66.4397,66.5465,3466200.0
2011-05-24 12:30:00,81.05,81.16,80.89,81.05,2830200.0,66.5465,66.6368,66.4151,66.5465,2830200.0
2011-05-24 13:00:00,81.03,81.22,80.94,80.96,2091200.0,66.5301,66.6861,66.4562,66.4726,2091200.0
2011-05-24 13:30:00,80.96,81.19,80.83,81.16,2537400.0,66.4726,66.6614,66.3659,66.6368,2537400.0
2011-05-24 14:00:00,81.17,81.35,81.12,81.31,2525400.0,66.645,66.7928,66.604,66.76,2525400.0
2011-05-24 14:30:00,81.3,81.37,81.17,81.25,2131400.0,66.7517,66.8092,66.645,66.7107,2131400.0
2011-05-24 15:00:00,81.26,81.48,81.24,81.4,2313000.0,66.7189,66.8995,66.7025,66.8339,2313000.0
2011-05-24 15:30:00,81.4,81.41,80.96,80.97,5938400.0,66.8339,66.8421,66.4726,66.4808,5938400.0
2011-05-25 09:30:00,80.77,81.4,80.76,81.19,7965600.0,66.3166,66.8339,66.3084,66.6614,7965600.0
2011-05-25 10:00:00,81.17,81.29,80.87,81.25,5039900.0,66.645,66.7435,66.3987,66.7107,5039900.0
2011-05-25 10:30:00,81.25,81.67,81.19,81.48,6641000.0,66.7107,67.0555,66.6614,66.8995,6641000.0
2011-05-25 11:00:00,81.48,81.87,81.43,81.81,3740400.0,66.8995,67.2197,66.8585,67.1705,3740400.0
2011-05-25 11:30:00,81.81,82.08,81.79,81.95,3735700.0,67.1705,67.3922,67.1541,67.2854,3735700.0
2011-05-25 12:00:00,81.95,82.04,81.83,81.9,2094800.0,67.2854,67.3593,67.1869,67.2444,2094800.0
2011-05-25 12:30:00,81.9,82.03,81.79,82.01,1943100.0,67.2444,67.3511,67.1541,67.3347,1943100.0
2011-05-25 13:00:00,82.01,82.01,81.7,81.72,1719600.0,67.3347,67.3347,67.0802,67.0966,1719600.0
2011-05-25 13:30:00,81.72,81.89,81.71,81.78,1466100.0,67.0966,67.2362,67.0884,67.1459,1466100.0
2011-05-25 14:00:00,81.79,82.02,81.74,81.99,1452300.0,67.1541,67.3429,67.113,67.3183,1452300.0
2011-05-25 14:30:00,82.0,82.13,81.93,82.08,2743300.0,67.3265,67.4332,67.269,67.3922,2743300.0
2011-05-25 15:00:00,82.07,82.29,82.03,82.27,4421100.0,67.384,67.5646,67.3511,67.5482,4421100.0
2011-05-25 15:30:00,82.27,82.27,81.99,82.02,5991600.0,67.5482,67.5482,67.3183,67.3429,5991600.0
2011-05-26 09:30:00,81.71,82.1,81.67,81.75,6373700.0,67.0884,67.4086,67.0555,67.1212,6373700.0
2011-05-26 10:00:00,81.75,82.08,81.65,82.01,4022200.0,67.1212,67.3922,67.0391,67.3347,4022200.0
2011-05-26 10:30:00,82.01,82.19,81.79,81.87,3532100.0,67.3347,67.4825,67.1541,67.2197,3532100.0
2011-05-26 11:00:00,81.86,82.21,81.77,82.19,2844000.0,67.2115,67.4989,67.1376,67.4825,2844000.0
2011-05-26 11:30:00,82.2,82.43,82.09,82.39,2420100.0,67.4907,67.6795,67.4004,67.6467,2420100.0
2011-05-26 12:00:00,82.39,82.49,82.3,82.49,1698900.0,67.6467,67.7288,67.5728,67.7288,1698900.0
2011-05-26 12:30:00,82.49,82.87,82.47,82.77,3994200.0,67.7288,68.0408,67.7124,67.9587,3994200.0
2011-05-26 13:00:00,82.77,82.92,82.75,82.87,2654400.0,67.9587,68.0819,67.9423,68.0408,2654400.0
2011-05-26 13:30:00,82.86,82.88,82.7,82.73,2846100.0,68.0326,68.049,67.9012,67.9259,2846100.0
2011-05-26 14:00:00,82.74,83.02,82.73,82.97,1840000.0,67.9341,68.164,67.9259,68.1229,1840000.0
2011-05-26 14:30:00,82.98,83.12,82.96,83.05,2725500.0,68.1311,68.2461,68.1147,68.1886,2725500.0
2011-05-26 15:00:00,83.05,83.11,82.84,83.02,2852700.0,68.1886,68.2379,68.0162,68.164,2852700.0
2011-05-26 15:30:00,83.02,83.1,82.95,83.08,7005000.0,68.164,68.2296,68.1065,68.2132,7005000.0
2011-05-27 09:30:00,83.46,83.76,83.34,83.72,5532000.0,68.5252,68.7715,68.4267,68.7387,5532000.0
2011-05-27 10:00:00,83.74,83.74,83.38,83.68,4619300.0,68.7551,68.7551,68.4595,68.7059,4619300.0
2011-05-27 10:30:00,83.69,83.84,83.55,83.81,2306500.0,68.7141,68.8372,68.5991,68.8126,2306500.0
2011-05-27 11:00:00,83.81,83.93,83.74,83.76,2791200.0,68.8126,68.9111,68.7551,68.7715,2791200.0
2011-05-27 11:30:00,83.75,83.93,83.66,83.83,2647600.0,68.7633,68.9111,68.6894,68.829,2647600.0
2011-05-27 12:00:00,83.82,83.87,83.63,83.7,2520700.0,68.8208,68.8619,68.6648,68.7223,2520700.0
2011-05-27 12:30:00,83.7,83.77,83.56,83.57,2311400.0,68.7223,68.7798,68.6073,68.6155,2311400.0
2011-05-27 13:00:00,83.57,83.68,83.54,83.6,1888500.0,68.6155,68.7059,68.5909,68.6402,1888500.0
2011-05-27 13:30:00,83.6,83.65,83.54,83.61,901900.0,68.6402,68.6812,68.5909,68.6484,901900.0
2011-05-27 14:00:00,83.62,83.65,83.48,83.56,1780000.0,68.6566,68.6812,68.5416,68.6073,1780000.0
2011-05-27 14:30:00,83.57,83.6,83.26,83.3,3459100.0,68.6155,68.6402,68.361,68.3939,3459100.0
2011-05-27 15:00:00,83.29,83.55,83.26,83.53,1512300.0,68.3856,68.5991,68.361,68.5827,1512300.0
2011-05-27 15:30:00,83.53,83.68,83.49,83.63,4277200.0,68.5827,68.7059,68.5499,68.6648,4277200.0
2011-05-31 09:30:00,84.62,84.67,84.24,84.29,6171200.0,69.4776,69.5187,69.1656,69.2067,6171200.0
2011-05-31 10:00:00,84.29,84.34,83.81,83.97,7609800.0,69.2067,69.2478,68.8126,68.944,7609800.0
2011-05-31 10:30:00,83.97,84.09,83.77,83.99,5065700.0,68.944,69.0425,68.7798,68.9604,5065700.0
2011-05-31 11:00:00,83.99,84.24,83.98,84.19,4025100.0,68.9604,69.1656,68.9522,69.1246,4025100.0
2011-05-31 11:30:00,84.2,84.38,84.16,84.2,2816900.0,69.1328,69.2806,69.1,69.1328,2816900.0
2011-05-31 12:00:00,84.19,84.31,83.99,84.1,3467300.0,69.1246,69.2231,68.9604,69.0507,3467300.0
2011-05-31 12:30:00,84.1,84.22,83.88,84.16,2215700.0,69.0507,69.1492,68.8701,69.1,2215700.0
2011-05-31 13:00:00,84.17,84.42,84.16,84.28,3807900.0,69.1082,69.3134,69.1,69.1985,3807900.0
2011-05-31 13:30:00,84.29,84.53,84.26,84.46,3118400.0,69.2067,69.4038,69.1821,69.3463,3118400.0
2011-05-31 14:00:00,84.46,84.54,84.4,84.45,2180000.0,69.3463,69.412,69.297,69.3381,2180000.0
2011-05-31 14:30:00,84.46,84.52,84.34,84.46,2863000.0,69.3463,69.3955,69.2478,69.3463,2863000.0
2011-05-31 15:00:00,84.46,84.49,84.35,84.46,3642400.0,69.3463,69.3709,69.256,69.3463,3642400.0
2011-05-31 15:30:00,84.45,84.86,84.4,84.83,9376200.0,69.3381,69.6747,69.297,69.6501,9376200.0
2011-06-01 09:30:00,84.71,84.72,84.34,84.37,6261600.0,69.5515,69.5598,69.2478,69.2724,6261600.0
2011-06-01 10:00:00,84.34,84.36,83.83,84.02,9679100.0,69.2478,69.2642,68.829,68.985,9679100.0
2011-06-01 10:30:00,84.01,84.09,83.56,83.82,6054000.0,68.9768,69.0425,68.6073,68.8208,6054000.0
2011-06-01 11:00:00,83.82,83.85,83.67,83.82,1990500.0,68.8208,68.8454,68.6976,68.8208,1990500.0
2011-06-01 11:30:00,83.82,83.84,83.62,83.68,3423600.0,68.8208,68.8372,68.6566,68.7059,3423600.0
2011-06-01 12:00:00,83.68,83.75,83.17,83.23,4982200.0,68.7059,68.7633,68.2871,68.3364,4982200.0
2011-06-01 12:30:00,83.22,83.39,83.2,83.25,2039100.0,68.3282,68.4678,68.3118,68.3528,2039100.0
2011-06-01 13:00:00,83.25,83.37,82.82,82.9,4503500.0,68.3528,68.4513,67.9998,68.0654,4503500.0
2011-06-01 13:30:00,82.88,83.19,82.8,83.17,1833000.0,68.049,68.3035,67.9833,68.2871,1833000.0
2011-06-01 14:00:00,83.17,83.17,82.82,82.82,2955000.0,68.2871,68.2871,67.9998,67.9998,2955000.0
2011-06-01 14:30:00,82.81,82.88,82.67,82.81,4149200.0,67.9915,68.049,67.8766,67.9915,4149200.0
2011-06-01 15:00:00,82.8,82.83,82.49,82.6,4600500.0,67.9833,68.008,67.7288,67.8191,4600500.0
2011-06-01 15:30:00,82.59,82.66,82.03,82.15,10817900.0,67.8109,67.8684,67.3511,67.4496,10817900.0
2011-06-02 09:30:00,82.32,82.65,81.95,82.46,9734200.0,67.5892,67.8602,67.2854,67.7042,9734200.0
2011-06-02 10:00:00,82.46,82.66,82.04,82.22,8276500.0,67.7042,67.8684,67.3593,67.5071,8276500.0
2011-06-02 10:30:00,82.22,82.53,82.16,82.29,2756200.0,67.5071,67.7616,67.4579,67.5646,2756200.0
2011-06-02 11:00:00,82.28,82.33,81.84,81.88,3690000.0,67.5564,67.5974,67.1951,67.228,3690000.0
2011-06-02 11:30:00,81.88,81.88,81.6,81.85,4439500.0,67.228,67.228,66.9981,67.2033,4439500.0
2011-06-02 12:00:00,81.84,81.89,81.62,81.82,2867500.0,67.1951,67.2362,67.0145,67.1787,2867500.0
2011-06-02 12:30:00,81.83,82.14,81.67,82.09,2702900.0,67.1869,67.4414,67.0555,67.4004,2702900.0
2011-06-02 13:00:00,82.1,82.33,82.04,82.18,2906600.0,67.4086,67.5974,67.3593,67.4743,2906600.0
2011-06-02 13:30:00,82.17,82.23,81.86,82.18,2834200.0,67.4661,67.5153,67.2115,67.4743,2834200.0
2011-06-02 14:00:00,82.18,82.29,81.84,81.95,3227200.0,67.4743,67.5646,67.1951,67.2854,3227200.0
2011-06-02 14:30:00,81.94,82.29,81.92,82.28,2013100.0,67.2772,67.5646,67.2608,67.5564,2013100.0
2011-06-02 15:00:00,82.28,82.36,82.09,82.17,1781700.0,67.5564,67.6221,67.4004,67.4661,1781700.0
2011-06-02 15:30:00,82.17,82.23,81.91,82.07,4439500.0,67.4661,67.5153,67.2526,67.384,4439500.0
2011-06-03 09:30:00,80.81,81.2,80.69,81.04,8577900.0,66.3494,66.6696,66.2509,66.5383,8577900.0
2011-06-03 10:00:00,81.05,81.31,80.99,81.25,6240000.0,66.5465,66.76,66.4972,66.7107,6240000.0
2011-06-03 10:30:00,81.26,81.73,81.23,81.52,5489800.0,66.7189,67.1048,66.6943,66.9324,5489800.0
2011-06-03 11:00:00,81.52,81.57,81.08,81.13,5128600.0,66.9324,66.9734,66.5711,66.6122,5128600.0
2011-06-03 11:30:00,81.13,81.34,80.94,81.33,3272700.0,66.6122,66.7846,66.4562,66.7764,3272700.0
2011-06-03 12:00:00,81.33,81.44,81.19,81.36,1846900.0,66.7764,66.8667,66.6614,66.801,1846900.0
2011-06-03 12:30:00,81.37,81.56,81.24,81.44,2370000.0,66.8092,66.9652,66.7025,66.8667,2370000.0
2011-06-03 13:00:00,81.44,81.49,81.28,81.3,1339100.0,66.8667,66.9077,66.7353,66.7517,1339100.0
2011-06-03 13:30:00,81.31,81.4,81.21,81.21,1701400.0,66.76,66.8339,66.6779,66.6779,1701400.0
2011-06-03 14:00:00,81.21,81.22,81.01,81.07,2293500.0,66.6779,66.6861,66.5136,66.5629,2293500.0
2011-06-03 14:30:00,81.07,81.09,80.85,80.87,2477000.0,66.5629,66.5793,66.3823,66.3987,2477000.0
2011-06-03 15:00:00,80.87,80.93,80.72,80.82,3566000.0,66.3987,66.448,66.2755,66.3576,3566000.0
2011-06-03 15:30:00,80.83,81.1,80.73,80.88,6683700.0,66.3659,66.5875,66.2837,66.4069,6683700.0
2011-06-06 09:30:00,80.74,81.07,80.57,80.74,5403700.0,66.292,66.5629,66.1524,66.292,5403700.0
2011-06-06 10:00:00,80.74,80.76,80.07,80.4,6769100.0,66.292,66.3084,65.7419,66.0128,6769100.0
2011-06-06 10:30:00,80.39,80.49,80.12,80.23,3037400.0,66.0046,66.0867,65.7829,65.8732,3037400.0
2011-06-06 11:00:00,80.22,80.61,80.16,80.55,3086000.0,65.865,66.1852,65.8157,66.136,3086000.0
2011-06-06 11:30:00,80.54,80.67,80.37,80.41,1866900.0,66.1277,66.2345,65.9882,66.021,1866900.0
2011-06-06 12:00:00,80.4,80.43,80.24,80.36,1640600.0,66.0128,66.0374,65.8814,65.98,1640600.0
2011-06-06 12:30:00,80.36,80.36,80.2,80.29,1165200.0,65.98,65.98,65.8486,65.9225,1165200.0
2011-06-06 13:00:00,80.28,80.38,80.12,80.2,1651600.0,65.9143,65.9964,65.7829,65.8486,1651600.0
2011-06-06 13:30:00,80.19,80.22,79.87,80.07,3923700.0,65.8404,65.865,65.5776,65.7419,3923700.0
2011-06-06 14:00:00,80.08,80.24,79.98,80.09,2881500.0,65.7501,65.8814,65.668,65.7583,2881500.0
2011-06-06 14:30:00,80.08,80.17,79.8,79.94,3576800.0,65.7501,65.824,65.5202,65.6351,3576800.0
2011-06-06 15:00:00,79.93,79.99,79.49,79.55,5280800.0,65.6269,65.6762,65.2656,65.3149,5280800.0
2011-06-06 15:30:00,79.55,79.85,79.51,79.55,10404200.0,65.3149,65.5612,65.2821,65.3149,10404200.0
2011-06-07 09:30:00,80.05,80.06,79.7,79.95,7012800.0,65.7254,65.7336,65.4381,65.6433,7012800.0
2011-06-07 10:00:00,79.95,80.35,79.93,80.2,9334000.0,65.6433,65.9717,65.6269,65.8486,9334000.0
2011-06-07 10:30:00,80.21,80.41,80.1,80.33,3216000.0,65.8568,66.021,65.7665,65.9553,3216000.0
2011-06-07 11:00:00,80.33,80.38,80.07,80.09,2317500.0,65.9553,65.9964,65.7419,65.7583,2317500.0
2011-06-07 11:30:00,80.09,80.14,79.92,80.12,2119000.0,65.7583,65.7993,65.6187,65.7829,2119000.0
2011-06-07 12:00:00,80.12,80.24,80.03,80.16,1639100.0,65.7829,65.8814,65.709,65.8157,1639100.0
2011-06-07 12:30:00,80.17,80.24,80.05,80.21,1438600.0,65.824,65.8814,65.7254,65.8568,1438600.0
2011-06-07 13:00:00,80.22,80.37,80.15,80.28,1797900.0,65.865,65.9882,65.8075,65.9143,1797900.0
2011-06-07 13:30:00,80.28,80.39,80.24,80.27,1390600.0,65.9143,66.0046,65.8814,65.9061,1390600.0
2011-06-07 14:00:00,80.28,80.43,80.27,80.36,2096400.0,65.9143,66.0374,65.9061,65.98,2096400.0
2011-06-07 14:30:00,80.36,80.38,80.16,80.29,2678400.0,65.98,65.9964,65.8157,65.9225,2678400.0
2011-06-07 15:00:00,80.29,80.36,80.08,80.17,2425800.0,65.9225,65.98,65.7501,65.824,2425800.0
2011-06-07 15:30:00,80.17,80.19,79.71,79.74,8107400.0,65.824,65.8404,65.4463,65.4709,8107400.0
2011-06-08 09:30:00,79.47,79.72,79.07,79.15,10029700.0,65.2492,65.4545,64.9208,64.9865,10029700.0
2011-06-08 10:00:00,79.16,79.6,79.14,79.41,5721000.0,64.9947,65.356,64.9783,65.2,5721000.0
2011-06-08 10:30:00,79.42,79.61,79.18,79.45,3466300.0,65.2082,65.3642,65.0111,65.2328,3466300.0
2011-06-08 11:00:00,79.45,79.7,79.16,79.17,3848100.0,65.2328,65.4381,64.9947,65.0029,3848100.0
2011-06-08 11:30:00,79.17,79.56,79.13,79.54,2300500.0,65.0029,65.3231,64.9701,65.3067,2300500.0
2011-06-08 12:00:00,79.55,79.56,79.18,79.25,2840800.0,65.3149,65.3231,65.0111,65.0686,2840800.0
2011-06-08 12:30:00,79.25,79.4,79.16,79.39,1533100.0,65.0686,65.1917,64.9947,65.1835,1533100.0
2011-06-08 13:00:00,79.39,79.47,79.22,79.29,1356400.0,65.1835,65.2492,65.044,65.1014,1356400.0
2011-06-08 13:30:00,79.28,79.29,78.85,78.97,2733100.0,65.0932,65.1014,64.7402,64.8387,2733100.0
2011-06-08 14:00:00,78.97,79.11,78.75,78.82,4352400.0,64.8387,64.9536,64.6581,64.7155,4352400.0
2011-06-08 14:30:00,78.82,79.27,78.82,79.14,5215100.0,64.7155,65.085,64.7155,64.9783,5215100.0
2011-06-08 15:00:00,79.14,79.17,78.74,78.79,4443700.0,64.9783,65.0029,64.6498,64.6909,4443700.0
2011-06-08 15:30:00,78.79,78.99,78.71,78.86,8508200.0,64.6909,64.8551,64.6252,64.7484,8508200.0
2011-06-09 09:30:00,79.08,79.16,78.73,79.14,8350300.0,64.929,64.9947,64.6416,64.9783,8350300.0
2011-06-09 10:00:00,79.14,79.37,79.13,79.21,6388000.0,64.9783,65.1671,64.9701,65.0357,6388000.0
2011-06-09 10:30:00,79.2,79.59,79.17,79.45,7160400.0,65.0275,65.3477,65.0029,65.2328,7160400.0
2011-06-09 11:00:00,79.45,79.5,79.13,79.22,4041700.0,65.2328,65.2738,64.9701,65.044,4041700.0
2011-06-09 11:30:00,79.22,79.54,79.2,79.41,1821800.0,65.044,65.3067,65.0275,65.2,1821800.0
2011-06-09 12:00:00,79.41,79.62,79.36,79.45,2889700.0,65.2,65.3724,65.1589,65.2328,2889700.0
2011-06-09 12:30:00,79.45,79.56,79.38,79.43,2035300.0,65.2328,65.3231,65.1753,65.2164,2035300.0
2011-06-09 13:00:00,79.42,79.6,79.39,79.53,1460800.0,65.2082,65.356,65.1835,65.2985,1460800.0
2011-06-09 13:30:00,79.54,79.69,79.46,79.59,1379600.0,65.3067,65.4298,65.241,65.3477,1379600.0
2011-06-09 14:00:00,79.58,79.68,79.53,79.61,805500.0,65.3395,65.4216,65.2985,65.3642,805500.0
2011-06-09 14:30:00,79.61,79.67,79.51,79.65,1677800.0,65.3642,65.4134,65.2821,65.397,1677800.0
2011-06-09 15:00:00,79.65,79.71,79.44,79.48,3849900.0,65.397,65.4463,65.2246,65.2574,3849900.0
2011-06-09 15:30:00,79.48,79.53,79.22,79.26,6218300.0,65.2574,65.2985,65.044,65.0768,6218300.0
2011-06-10 09:30:00,78.79,78.91,78.55,78.6,8313800.0,64.6909,64.7894,64.4938,64.5349,8313800.0
2011-06-10 10:00:00,78.61,78.62,78.3,78.47,4994400.0,64.5431,64.5513,64.2886,64.4282,4994400.0
2011-06-10 10:30:00,78.47,78.48,78.01,78.13,4326800.0,64.4282,64.4364,64.0505,64.149,4326800.0
2011-06-10 11:00:00,78.12,78.18,77.78,78.06,5086500.0,64.1408,64.1901,63.8616,64.0915,5086500.0
2011-06-10 11:30:00,78.05,78.19,77.91,78.12,2026100.0,64.0833,64.1983,63.9684,64.1408,2026100.0
2011-06-10 12:00:00,78.12,78.19,77.99,78.02,2078500.0,64.1408,64.1983,64.0341,64.0587,2078500.0
2011-06-10 12:30:00,78.01,78.24,77.98,78.15,2134600.0,64.0505,64.2393,64.0258,64.1654,2134600.0
2011-06-10 13:00:00,78.15,78.16,77.87,77.96,2802600.0,64.1654,64.1736,63.9355,64.0094,2802600.0
2011-06-10 13:30:00,77.96,77.97,77.65,77.75,2900400.0,64.0094,64.0176,63.7549,63.837,2900400.0
2011-06-10 14:00:00,77.75,78.47,77.74,78.29,6873200.0,63.837,64.4282,63.8288,64.2804,6873200.0
2011-06-10 14:30:00,78.29,78.65,78.19,78.64,4368900.0,64.2804,64.576,64.1983,64.5677,4368900.0
2011-06-10 15:00:00,78.64,78.7,78.32,78.39,5205700.0,64.5677,64.617,64.305,64.3625,5205700.0
2011-06-10 15:30:00,78.39,78.45,77.88,77.96,12048800.0,64.3625,64.4117,63.9437,64.0094,12048800.0
2011-06-13 09:30:00,78.26,78.64,78.13,78.49,7766700.0,64.2557,64.5677,64.149,64.4446,7766700.0
2011-06-13 10:00:00,78.49,78.59,78.09,78.46,4696900.0,64.4446,64.5267,64.1162,64.42,4696900.0
2011-06-13 10:30:00,78.46,78.47,78.0,78.06,3182500.0,64.42,64.4282,64.0423,64.0915,3182500.0
2011-06-13 11:00:00,78.05,78.2,77.88,78.14,2517400.0,64.0833,64.2065,63.9437,64.1572,2517400.0
2011-06-13 11:30:00,78.13,78.18,77.76,77.8,2538200.0,64.149,64.1901,63.8452,63.8781,2538200.0
2011-06-13 12:00:00,77.81,77.87,77.55,77.57,3606500.0,63.8863,63.9355,63.6728,63.6892,3606500.0
2011-06-13 12:30:00,77.58,77.74,77.55,77.63,1636400.0,63.6974,63.8288,63.6728,63.7385,1636400.0
2011-06-13 13:00:00,77.62,77.75,77.35,77.74,3057700.0,63.7303,63.837,63.5086,63.8288,3057700.0
2011-06-13 13:30:00,77.74,78.24,77.72,78.22,3720400.0,63.8288,64.2393,63.8124,64.2229,3720400.0
2011-06-13 14:00:00,78.22,78.35,78.07,78.08,4738100.0,64.2229,64.3296,64.0997,64.108,4738100.0
2011-06-13 14:30:00,78.08,78.25,77.86,77.98,3239600.0,64.108,64.2475,63.9273,64.0258,3239600.0
2011-06-13 15:00:00,77.97,78.09,77.81,78.0,2896500.0,64.0176,64.1162,63.8863,64.0423,2896500.0
2011-06-13 15:30:00,77.99,77.99,77.73,77.78,6880600.0,64.0341,64.0341,63.8206,63.8616,6880600.0
2011-06-14 09:30:00,78.44,79.08,78.39,79.04,10697600.0,64.4035,64.929,64.3625,64.8962,10697600.0
2011-06-14 10:00:00,79.04,79.28,78.97,79.25,4149500.0,64.8962,65.0932,64.8387,65.0686,4149500.0
2011-06-14 10:30:00,79.26,79.49,79.26,79.39,3745000.0,65.0768,65.2656,65.0768,65.1835,3745000.0
2011-06-14 11:00:00,79.39,79.44,79.23,79.32,2289700.0,65.1835,65.2246,65.0522,65.1261,2289700.0
2011-06-14 11:30:00,79.33,79.54,79.3,79.54,2137700.0,65.1343,65.3067,65.1096,65.3067,2137700.0
2011-06-14 12:00:00,79.54,79.57,79.41,79.5,1941700.0,65.3067,65.3313,65.2,65.2738,1941700.0
2011-06-14 12:30:00,79.5,79.59,79.44,79.54,1456800.0,65.2738,65.3477,65.2246,65.3067,1456800.0
2011-06-14 13:00:00,79.54,79.6,79.47,79.58,1210800.0,65.3067,65.356,65.2492,65.3395,1210800.0
2011-06-14 13:30:00,79.59,79.67,79.48,79.53,2384200.0,65.3477,65.4134,65.2574,65.2985,2384200.0
2011-06-14 14:00:00,79.54,79.59,79.36,79.51,2090200.0,65.3067,65.3477,65.1589,65.2821,2090200.0
2011-06-14 14:30:00,79.5,79.63,79.42,79.57,1449400.0,65.2738,65.3806,65.2082,65.3313,1449400.0
2011-06-14 15:00:00,79.59,79.68,79.41,79.51,2342000.0,65.3477,65.4216,65.2,65.2821,2342000.0
2011-06-14 15:30:00,79.51,79.52,79.27,79.44,8497100.0,65.2821,65.2903,65.085,65.2246,8497100.0
2011-06-15 09:30:00,78.6,79.03,78.32,78.91,7702200.0,64.5349,64.888,64.305,64.7894,7702200.0
2011-06-15 10:00:00,78.9,79.21,78.85,79.03,5780600.0,64.7812,65.0357,64.7402,64.888,5780600.0
2011-06-15 10:30:00,79.03,79.19,78.86,79.11,2999200.0,64.888,65.0193,64.7484,64.9536,2999200.0
2011-06-15 11:00:00,79.11,79.17,78.84,78.93,2524200.0,64.9536,65.0029,64.732,64.8058,2524200.0
2011-06-15 11:30:00,78.93,78.95,78.36,78.5,7356000.0,64.8058,64.8223,64.3378,64.4528,7356000.0
2011-06-15 12:00:00,78.49,78.58,78.03,78.39,6199000.0,64.4446,64.5185,64.0669,64.3625,6199000.0
2011-06-15 12:30:00,78.38,78.55,78.1,78.17,4521500.0,64.3543,64.4938,64.1244,64.1818,4521500.0
2011-06-15 13:00:00,78.17,78.31,77.96,78.2,5512600.0,64.1818,64.2968,64.0094,64.2065,5512600.0
2011-06-15 13:30:00,78.19,78.25,77.99,78.19,3086100.0,64.1983,64.2475,64.0341,64.1983,3086100.0
2011-06-15 14:00:00,78.19,78.47,78.0,78.02,4136700.0,64.1983,64.4282,64.0423,64.0587,4136700.0
2011-06-15 14:30:00,78.02,78.31,77.9,77.92,6807500.0,64.0587,64.2968,63.9602,63.9766,6807500.0
2011-06-15 15:00:00,77.92,78.09,77.72,78.05,6822200.0,63.9766,64.1162,63.8124,64.0833,6822200.0
2011-06-15 15:30:00,78.05,78.23,77.93,78.04,9018900.0,64.0833,64.2311,63.9848,64.0751,9018900.0
2011-06-16 09:30:00,78.09,78.41,77.87,78.1,7681300.0,64.1162,64.3789,63.9355,64.1244,7681300.0
2011-06-16 10:00:00,78.08,78.7,77.68,78.44,12061900.0,64.108,64.617,63.7795,64.4035,12061900.0
2011-06-16 10:30:00,78.45,78.87,78.36,78.62,5462600.0,64.4117,64.7566,64.3378,64.5513,5462600.0
2011-06-16 11:00:00,78.62,78.8,78.35,78.76,4972400.0,64.5513,64.6991,64.3296,64.6663,4972400.0
2011-06-16 11:30:00,78.77,78.84,78.59,78.65,2454900.0,64.6745,64.732,64.5267,64.576,2454900.0
2011-06-16 12:00:00,78.66,78.86,78.64,78.85,1954600.0,64.5842,64.7484,64.5677,64.7402,1954600.0
2011-06-16 12:30:00,78.85,78.88,78.66,78.68,1368600.0,64.7402,64.7648,64.5842,64.6006,1368600.0
2011-06-16 13:00:00,78.68,78.68,78.44,78.46,1987600.0,64.6006,64.6006,64.4035,64.42,1987600.0
2011-06-16 13:30:00,78.46,78.46,77.8,77.82,6650200.0,64.42,64.42,63.8781,63.8945,6650200.0
2011-06-16 14:00:00,77.82,77.93,77.67,77.85,4873100.0,63.8945,63.9848,63.7713,63.9191,4873100.0
2011-06-16 14:30:00,77.85,77.87,77.23,77.62,5789300.0,63.9191,63.9355,63.4101,63.7303,5789300.0
2011-06-16 15:00:00,77.62,78.04,77.5,77.9,6455700.0,63.7303,64.0751,63.6317,63.9602,6455700.0
2011-06-16 15:30:00,77.9,78.27,77.89,78.24,10114200.0,63.9602,64.264,63.952,64.2393,10114200.0
2011-06-17 09:30:00,78.99,79.0,78.54,78.63,9125600.0,64.8551,64.8633,64.4856,64.5595,9125600.0
2011-06-17 10:00:00,78.63,79.13,78.55,78.59,7608000.0,64.5595,64.9701,64.4938,64.5267,7608000.0
2011-06-17 10:30:00,78.59,78.98,78.55,78.8,3832700.0,64.5267,64.8469,64.4938,64.6991,3832700.0
2011-06-17 11:00:00,78.8,79.01,78.6,79.0,2756000.0,64.6991,64.8715,64.5349,64.8633,2756000.0
2011-06-17 11:30:00,79.0,79.03,78.8,78.98,2465600.0,64.8633,64.888,64.6991,64.8469,2465600.0
2011-06-17 12:00:00,78.98,79.01,78.7,78.78,1975100.0,64.8469,64.8715,64.617,64.6827,1975100.0
2011-06-17 12:30:00,78.78,78.83,78.26,78.43,5182000.0,64.6827,64.7237,64.2557,64.3953,5182000.0
2011-06-17 13:00:00,78.43,78.46,78.08,78.31,4289700.0,64.3953,64.42,64.108,64.2968,4289700.0
2011-06-17 13:30:00,78.31,78.47,78.06,78.16,2584500.0,64.2968,64.4282,64.0915,64.1736,2584500.0
2011-06-17 14:00:00,78.16,78.55,78.08,78.54,3148500.0,64.1736,64.4938,64.108,64.4856,3148500.0
2011-06-17 14:30:00,78.53,78.57,78.26,78.3,3068800.0,64.4774,64.5103,64.2557,64.2886,3068800.0
2011-06-17 15:00:00,78.31,78.37,77.83,78.09,6895600.0,64.2968,64.3461,63.9027,64.1162,6895600.0
2011-06-17 15:30:00,78.1,78.38,78.03,78.22,7831600.0,64.1244,64.3543,64.0669,64.2229,7831600.0
2011-06-20 09:30:00,77.96,78.76,77.93,78.6,6634800.0,64.0094,64.6663,63.9848,64.5349,6634800.0
2011-06-20 10:00:00,78.6,78.7,78.12,78.39,4115900.0,64.5349,64.617,64.1408,64.3625,4115900.0
2011-06-20 10:30:00,78.4,78.73,78.39,78.55,3446200.0,64.3707,64.6416,64.3625,64.4938,3446200.0
2011-06-20 11:00:00,78.55,78.74,78.42,78.71,2886700.0,64.4938,64.6498,64.3871,64.6252,2886700.0
2011-06-20 11:30:00,78.71,79.01,78.71,78.98,3210100.0,64.6252,64.8715,64.6252,64.8469,3210100.0
2011-06-20 12:00:00,78.99,79.17,78.92,79.17,2678600.0,64.8551,65.0029,64.7976,65.0029,2678600.0
2011-06-20 12:30:00,79.17,79.23,79.04,79.06,1498200.0,65.0029,65.0522,64.8962,64.9126,1498200.0
2011-06-20 13:00:00,79.06,79.12,78.92,78.99,2226400.0,64.9126,64.9618,64.7976,64.8551,2226400.0
2011-06-20 13:30:00,78.99,79.1,78.73,78.77,1687900.0,64.8551,64.9454,64.6416,64.6745,1687900.0
2011-06-20 14:00:00,78.77,78.85,78.69,78.77,1334200.0,64.6745,64.7402,64.6088,64.6745,1334200.0
2011-06-20 14:30:00,78.77,79.0,78.76,78.9,2826800.0,64.6745,64.8633,64.6663,64.7812,2826800.0
2011-06-20 15:00:00,78.9,78.9,78.53,78.61,2619300.0,64.7812,64.7812,64.4774,64.5431,2619300.0
2011-06-20 15:30:00,78.62,78.94,78.59,78.94,7016300.0,64.5513,64.8141,64.5267,64.8141,7016300.0
2011-06-21 09:30:00,79.58,80.11,79.42,80.08,10590500.0,65.3395,65.7747,65.2082,65.7501,10590500.0
2011-06-21 10:00:00,80.08,80.39,80.05,80.27,7906100.0,65.7501,66.0046,65.7254,65.9061,7906100.0
2011-06-21 10:30:00,80.26,80.49,80.19,80.42,3808900.0,65.8979,66.0867,65.8404,66.0292,3808900.0
2011-06-21 11:00:00,80.42,80.54,80.36,80.52,5151400.0,66.0292,66.1277,65.98,66.1113,5151400.0
2011-06-21 11:30:00,80.52,80.63,80.32,80.4,4984900.0,66.1113,66.2016,65.9471,66.0128,4984900.0
2011-06-21 12:00:00,80.4,80.49,80.32,80.39,2161200.0,66.0128,66.0867,65.9471,66.0046,2161200.0
2011-06-21 12:30:00,80.39,80.47,80.26,80.41,2685600.0,66.0046,66.0703,65.8979,66.021,2685600.0
2011-06-21 13:00:00,80.41,80.42,80.19,80.23,2567900.0,66.021,66.0292,65.8404,65.8732,2567900.0
2011-06-21 13:30:00,80.23,80.27,80.13,80.24,2218200.0,65.8732,65.9061,65.7911,65.8814,2218200.0
2011-06-21 14:00:00,80.24,80.47,80.24,80.41,3539000.0,65.8814,66.0703,65.8814,66.021,3539000.0
2011-06-21 14:30:00,80.42,80.77,80.4,80.75,3631500.0,66.0292,66.3166,66.0128,66.3002,3631500.0
2011-06-21 15:00:00,80.75,80.76,80.56,80.56,2813300.0,66.3002,66.3084,66.1442,66.1442,2813300.0
2011-06-21 15:30:00,80.56,80.74,80.48,80.65,9028300.0,66.1442,66.292,66.0785,66.2181,9028300.0
2011-06-22 09:30:00,80.22,80.66,80.16,80.64,5135100.0,65.865,66.2263,65.8157,66.2099,5135100.0
2011-06-22 10:00:00,80.63,80.69,80.32,80.53,4331900.0,66.2016,66.2509,65.9471,66.1195,4331900.0
2011-06-22 10:30:00,80.53,80.97,80.53,80.92,3529000.0,66.1195,66.4808,66.1195,66.4397,3529000.0
2011-06-22 11:00:00,80.91,81.11,80.81,81.04,2614800.0,66.4315,66.5957,66.3494,66.5383,2614800.0
2011-06-22 11:30:00,81.05,81.09,80.9,80.9,1981900.0,66.5465,66.5793,66.4233,66.4233,1981900.0
2011-06-22 12:00:00,80.89,81.05,80.8,80.95,2322700.0,66.4151,66.5465,66.3412,66.4644,2322700.0
2011-06-22 12:30:00,80.96,81.01,80.65,80.97,3279800.0,66.4726,66.5136,66.2181,66.4808,3279800.0
2011-06-22 13:00:00,80.97,81.04,80.87,81.03,1325800.0,66.4808,66.5383,66.3987,66.5301,1325800.0
2011-06-22 13:30:00,81.02,81.08,80.99,81.05,2147400.0,66.5219,66.5711,66.4972,66.5465,2147400.0
2011-06-22 14:00:00,81.05,81.06,80.77,80.87,4370700.0,66.5465,66.5547,66.3166,66.3987,4370700.0
2011-06-22 14:30:00,80.87,80.88,80.4,80.49,5711000.0,66.3987,66.4069,66.0128,66.0867,5711000.0
2011-06-22 15:00:00,80.48,80.66,80.45,80.5,3623600.0,66.0785,66.2263,66.0539,66.0949,3623600.0
2011-06-22 15:30:00,80.5,80.51,80.01,80.04,10436700.0,66.0949,66.1031,65.6926,65.7172,10436700.0
2011-06-23 09:30:00,79.14,79.15,78.3,78.65,13245700.0,64.9783,64.9865,64.2886,64.576,13245700.0
2011-06-23 10:00:00,78.65,79.3,78.55,79.17,9252500.0,64.576,65.1096,64.4938,65.0029,9252500.0
2011-06-23 10:30:00,79.17,79.18,78.55,78.84,5871000.0,65.0029,65.0111,64.4938,64.732,5871000.0
2011-06-23 11:00:00,78.85,79.03,78.67,79.01,2406400.0,64.7402,64.888,64.5924,64.8715,2406400.0
2011-06-23 11:30:00,79.0,79.14,78.9,79.08,2955800.0,64.8633,64.9783,64.7812,64.929,2955800.0
2011-06-23 12:00:00,79.08,79.24,78.85,78.9,3045300.0,64.929,65.0604,64.7402,64.7812,3045300.0
2011-06-23 12:30:00,78.9,79.55,78.89,79.55,3629900.0,64.7812,65.3149,64.773,65.3149,3629900.0
2011-06-23 13:00:00,79.55,79.78,79.51,79.62,4957100.0,65.3149,65.5037,65.2821,65.3724,4957100.0
2011-06-23 13:30:00,79.62,79.96,79.62,79.8,4118900.0,65.3724,65.6515,65.3724,65.5202,4118900.0
2011-06-23 14:00:00,79.8,79.82,79.36,79.51,3208400.0,65.5202,65.5366,65.1589,65.2821,3208400.0
2011-06-23 14:30:00,79.51,80.17,79.19,80.16,5789700.0,65.2821,65.824,65.0193,65.8157,5789700.0
2011-06-23 15:00:00,80.16,80.51,79.74,80.08,12196100.0,65.8157,66.1031,65.4709,65.7501,12196100.0
2011-06-23 15:30:00,80.08,80.4,79.83,80.32,8941200.0,65.7501,66.0128,65.5448,65.9471,8941200.0
2011-06-24 09:30:00,80.62,80.76,80.08,80.38,8560300.0,66.1934,66.3084,65.7501,65.9964,8560300.0
2011-06-24 10:00:00,80.38,80.46,79.69,79.8,5284100.0,65.9964,66.0621,65.4298,65.5202,5284100.0
2011-06-24 10:30:00,79.8,80.12,79.69,79.94,3616600.0,65.5202,65.7829,65.4298,65.6351,3616600.0
2011-06-24 11:00:00,79.93,80.25,79.73,80.21,4225700.0,65.6269,65.8896,65.4627,65.8568,4225700.0
2011-06-24 11:30:00,80.21,80.26,79.92,80.0,3471100.0,65.8568,65.8979,65.6187,65.6844,3471100.0
2011-06-24 12:00:00,80.0,80.12,79.81,79.88,2580500.0,65.6844,65.7829,65.5284,65.5859,2580500.0
2011-06-24 12:30:00,79.89,80.05,79.72,79.86,2439100.0,65.5941,65.7254,65.4545,65.5694,2439100.0
2011-06-24 13:00:00,79.86,79.91,79.69,79.87,2802200.0,65.5694,65.6105,65.4298,65.5776,2802200.0
2011-06-24 13:30:00,79.87,80.02,79.77,79.87,1833200.0,65.5776,65.7008,65.4955,65.5776,1833200.0
2011-06-24 14:00:00,79.87,79.91,79.63,79.79,2140900.0,65.5776,65.6105,65.3806,65.512,2140900.0
2011-06-24 14:30:00,79.78,79.81,79.47,79.63,4006900.0,65.5037,65.5284,65.2492,65.3806,4006900.0
2011-06-24 15:00:00,79.64,79.67,79.49,79.61,2373500.0,65.3888,65.4134,65.2656,65.3642,2373500.0
2011-06-24 15:30:00,79.6,79.94,79.55,79.92,12825400.0,65.356,65.6351,65.3149,65.6187,12825400.0
2011-06-27 09:30:00,79.9,80.12,79.45,80.0,6511400.0,65.6023,65.7829,65.2328,65.6844,6511400.0
2011-06-27 10:00:00,80.0,80.54,79.97,80.54,4644700.0,65.6844,66.1277,65.6597,66.1277,4644700.0
2011-06-27 10:30:00,80.54,80.63,80.31,80.39,4452400.0,66.1277,66.2016,65.9389,66.0046,4452400.0
2011-06-27 11:00:00,80.4,80.46,80.23,80.32,2126200.0,66.0128,66.0621,65.8732,65.9471,2126200.0
2011-06-27 11:30:00,80.32,80.55,80.28,80.49,2716800.0,65.9471,66.136,65.9143,66.0867,2716800.0
2011-06-27 12:00:00,80.49,80.58,80.36,80.41,1726700.0,66.0867,66.1606,65.98,66.021,1726700.0
2011-06-27 12:30:00,80.4,80.42,80.29,80.32,1065600.0,66.0128,66.0292,65.9225,65.9471,1065600.0
2011-06-27 13:00:00,80.33,80.48,80.15,80.17,2029400.0,65.9553,66.0785,65.8075,65.824,2029400.0
2011-06-27 13:30:00,80.17,80.31,80.1,80.24,1919100.0,65.824,65.9389,65.7665,65.8814,1919100.0
2011-06-27 14:00:00,80.24,80.66,80.23,80.61,4492400.0,65.8814,66.2263,65.8732,66.1852,4492400.0
2011-06-27 14:30:00,80.62,80.72,80.54,80.58,1870100.0,66.1934,66.2755,66.1277,66.1606,1870100.0
2011-06-27 15:00:00,80.58,80.72,80.49,80.65,1926500.0,66.1606,66.2755,66.0867,66.2181,1926500.0
2011-06-27 15:30:00,80.64,80.69,80.54,80.56,4523600.0,66.2099,66.2509,66.1277,66.1442,4523600.0
2011-06-28 09:30:00,80.84,81.2,80.67,81.04,7143000.0,66.3741,66.6696,66.2345,66.5383,7143000.0
2011-06-28 10:00:00,81.03,81.35,80.99,81.26,4137000.0,66.5301,66.7928,66.4972,66.7189,4137000.0
2011-06-28 10:30:00,81.27,81.41,81.22,81.23,4663000.0,66.7271,66.8421,66.6861,66.6943,4663000.0
2011-06-28 11:00:00,81.22,81.36,81.16,81.28,1896000.0,66.6861,66.801,66.6368,66.7353,1896000.0
2011-06-28 11:30:00,81.28,81.44,81.28,81.42,2053800.0,66.7353,66.8667,66.7353,66.8503,2053800.0
2011-06-28 12:00:00,81.43,81.58,81.4,81.5,1889000.0,66.8585,66.9816,66.8339,66.916,1889000.0
2011-06-28 12:30:00,81.51,81.59,81.48,81.55,1391800.0,66.9242,66.9899,66.8995,66.957,1391800.0
2011-06-28 13:00:00,81.55,81.66,81.52,81.58,1972200.0,66.957,67.0473,66.9324,66.9816,1972200.0
2011-06-28 13:30:00,81.58,81.64,81.46,81.61,2518300.0,66.9816,67.0309,66.8831,67.0063,2518300.0
2011-06-28 14:00:00,81.6,81.72,81.57,81.71,1805800.0,66.9981,67.0966,66.9734,67.0884,1805800.0
2011-06-28 14:30:00,81.71,81.76,81.66,81.72,2814900.0,67.0884,67.1294,67.0473,67.0966,2814900.0
2011-06-28 15:00:00,81.72,81.72,81.58,81.6,2716500.0,67.0966,67.0966,66.9816,66.9981,2716500.0
2011-06-28 15:30:00,81.61,81.84,81.55,81.83,6431400.0,67.0063,67.1951,66.957,67.1869,6431400.0
2011-06-29 09:30:00,82.1,82.18,81.66,81.78,10189000.0,67.4086,67.4743,67.0473,67.1459,10189000.0
2011-06-29 10:00:00,81.78,81.92,81.44,81.9,7482300.0,67.1459,67.2608,66.8667,67.2444,7482300.0
2011-06-29 10:30:00,81.91,82.19,81.9,82.16,3139600.0,67.2526,67.4825,67.2444,67.4579,3139600.0
2011-06-29 11:00:00,82.16,82.23,82.04,82.1,2743400.0,67.4579,67.5153,67.3593,67.4086,2743400.0
2011-06-29 11:30:00,82.1,82.2,82.02,82.19,3026800.0,67.4086,67.4907,67.3429,67.4825,3026800.0
2011-06-29 12:00:00,82.2,82.34,82.15,82.23,1632100.0,67.4907,67.6056,67.4496,67.5153,1632100.0
2011-06-29 12:30:00,82.23,82.28,82.18,82.21,1324600.0,67.5153,67.5564,67.4743,67.4989,1324600.0
2011-06-29 13:00:00,82.21,82.4,82.17,82.26,2399400.0,67.4989,67.6549,67.4661,67.54,2399400.0
2011-06-29 13:30:00,82.26,82.37,82.09,82.12,1533200.0,67.54,67.6303,67.4004,67.425,1533200.0
2011-06-29 14:00:00,82.12,82.2,81.73,81.81,5988400.0,67.425,67.4907,67.1048,67.1705,5988400.0
2011-06-29 14:30:00,81.81,81.97,81.72,81.95,2934600.0,67.1705,67.3019,67.0966,67.2854,2934600.0
2011-06-29 15:00:00,81.95,82.12,81.86,82.05,3700100.0,67.2854,67.425,67.2115,67.3675,3700100.0
2011-06-29 15:30:00,82.06,82.2,82.03,82.17,5153800.0,67.3757,67.4907,67.3511,67.4661,5153800.0
2011-06-30 09:30:00,82.4,82.84,82.28,82.6,10808300.0,67.6549,68.0162,67.5564,67.8191,10808300.0
2011-06-30 10:00:00,82.61,82.91,82.59,82.82,4369400.0,67.8273,68.0736,67.8109,67.9998,4369400.0
2011-06-30 10:30:00,82.81,82.85,82.64,82.74,1892400.0,67.9915,68.0244,67.852,67.9341,1892400.0
2011-06-30 11:00:00,82.74,82.93,82.73,82.88,2189100.0,67.9341,68.0901,67.9259,68.049,2189100.0
2011-06-30 11:30:00,82.88,83.0,82.82,82.94,2820500.0,68.049,68.1475,67.9998,68.0983,2820500.0
2011-06-30 12:00:00,82.95,83.03,82.9,82.9,1801100.0,68.1065,68.1722,68.0654,68.0654,1801100.0
2011-06-30 12:30:00,82.9,82.92,82.81,82.91,1979400.0,68.0654,68.0819,67.9915,68.0736,1979400.0
2011-06-30 13:00:00,82.91,83.02,82.78,82.87,1833600.0,68.0736,68.164,67.9669,68.0408,1833600.0
2011-06-30 13:30:00,82.86,82.98,82.86,82.96,2718300.0,68.0326,68.1311,68.0326,68.1147,2718300.0
2011-06-30 14:00:00,82.95,83.05,82.89,82.9,2436300.0,68.1065,68.1886,68.0572,68.0654,2436300.0
2011-06-30 14:30:00,82.91,83.04,82.87,82.91,1845000.0,68.0736,68.1804,68.0408,68.0736,1845000.0
2011-06-30 15:00:00,82.92,82.94,82.81,82.89,2484100.0,68.0819,68.0983,67.9915,68.0572,2484100.0
2011-06-30 15:30:00,82.89,83.02,82.8,82.84,7171500.0,68.0572,68.164,67.9833,68.0162,7171500.0
2011-07-01 09:30:00,82.88,83.02,82.62,82.98,8179500.0,68.049,68.164,67.8355,68.1311,8179500.0
2011-07-01 10:00:00,82.98,83.8,82.97,83.7,12237300.0,68.1311,68.8044,68.1229,68.7223,12237300.0
2011-07-01 10:30:00,83.7,83.83,83.62,83.64,3760900.0,68.7223,68.829,68.6566,68.673,3760900.0
2011-07-01 11:00:00,83.63,83.81,83.59,83.74,3436000.0,68.6648,68.8126,68.632,68.7551,3436000.0
2011-07-01 11:30:00,83.73,83.8,83.65,83.73,1737100.0,68.7469,68.8044,68.6812,68.7469,1737100.0
2011-07-01 12:00:00,83.72,83.96,83.69,83.95,1632100.0,68.7387,68.9358,68.7141,68.9275,1632100.0
2011-07-01 12:30:00,83.94,83.95,83.84,83.92,1523700.0,68.9193,68.9275,68.8372,68.9029,1523700.0
2011-07-01 13:00:00,83.92,84.08,83.89,84.04,2142300.0,68.9029,69.0343,68.8783,69.0014,2142300.0
2011-07-01 13:30:00,84.04,84.13,84.0,84.06,2852500.0,69.0014,69.0753,68.9686,69.0179,2852500.0
2011-07-01 14:00:00,84.07,84.12,84.01,84.07,1547900.0,69.0261,69.0671,68.9768,69.0261,1547900.0
2011-07-01 14:30:00,84.07,84.23,84.06,84.21,2163200.0,69.0261,69.1574,69.0179,69.141,2163200.0
2011-07-01 15:00:00,84.2,84.23,84.0,84.04,2395100.0,69.1328,69.1574,68.9686,69.0014,2395100.0
2011-07-01 15:30:00,84.03,84.19,83.96,84.07,6736400.0,68.9932,69.1246,68.9358,69.0261,6736400.0
2011-07-05 09:30:00,83.93,83.97,83.62,83.85,6074800.0,69.1176,69.1506,68.8623,69.0517,6074800.0
2011-07-05 10:00:00,83.86,84.04,83.57,83.72,6600100.0,69.06,69.2082,68.8212,68.9447,6600100.0
2011-07-05 10:30:00,83.72,83.81,83.55,83.63,3495300.0,68.9447,69.0188,68.8047,68.8706,3495300.0
2011-07-05 11:00:00,83.63,83.76,83.53,83.72,3643400.0,68.8706,68.9776,68.7882,68.9447,3643400.0
2011-07-05 11:30:00,83.73,83.85,83.67,83.82,2216400.0,68.9529,69.0517,68.9035,69.027,2216400.0
2011-07-05 12:00:00,83.82,83.95,83.78,83.93,1914900.0,69.027,69.1341,68.9941,69.1176,1914900.0
2011-07-05 12:30:00,83.94,83.98,83.88,83.94,803500.0,69.1259,69.1588,69.0764,69.1259,803500.0
2011-07-05 13:00:00,83.94,84.02,83.92,83.99,1625900.0,69.1259,69.1917,69.1094,69.167,1625900.0
2011-07-05 13:30:00,83.99,84.14,83.96,84.11,1373400.0,69.167,69.2906,69.1423,69.2658,1373400.0
2011-07-05 14:00:00,84.12,84.14,83.75,83.81,3528500.0,69.2741,69.2906,68.9694,69.0188,3528500.0
2011-07-05 14:30:00,83.8,83.94,83.73,83.9,1977900.0,69.0106,69.1259,68.9529,69.0929,1977900.0
2011-07-05 15:00:00,83.9,84.09,83.84,84.08,2203000.0,69.0929,69.2494,69.0435,69.2411,2203000.0
2011-07-05 15:30:00,84.08,84.11,83.9,84.03,3749600.0,69.2411,69.2658,69.0929,69.2,3749600.0
2011-07-06 09:30:00,83.9,84.13,83.79,83.85,8432300.0,69.0929,69.2823,69.0023,69.0517,8432300.0
2011-07-06 10:00:00,83.85,84.01,83.61,83.86,5441000.0,69.0517,69.1835,68.8541,69.06,5441000.0
2011-07-06 10:30:00,83.86,84.08,83.81,83.99,2713900.0,69.06,69.2411,69.0188,69.167,2713900.0
2011-07-06 11:00:00,83.99,84.09,83.84,84.06,1710400.0,69.167,69.2494,69.0435,69.2247,1710400.0
2011-07-06 11:30:00,84.06,84.37,84.02,84.32,3279200.0,69.2247,69.48,69.1917,69.4388,3279200.0
2011-07-06 12:00:00,84.32,84.37,84.23,84.32,1463200.0,69.4388,69.48,69.3647,69.4388,1463200.0
2011-07-06 12:30:00,84.32,84.51,84.26,84.5,3108200.0,69.4388,69.5953,69.3894,69.587,3108200.0
2011-07-06 13:00:00,84.5,84.5,84.31,84.34,2515200.0,69.587,69.587,69.4306,69.4553,2515200.0
2011-07-06 13:30:00,84.33,84.49,84.3,84.46,2288200.0,69.447,69.5788,69.4223,69.5541,2288200.0
2011-07-06 14:00:00,84.45,84.48,84.14,84.23,3590700.0,69.5458,69.5706,69.2906,69.3647,3590700.0
2011-07-06 14:30:00,84.24,84.36,84.17,84.2,2341700.0,69.3729,69.4717,69.3153,69.34,2341700.0
2011-07-06 15:00:00,84.2,84.33,84.1,84.29,1929800.0,69.34,69.447,69.2576,69.4141,1929800.0
2011-07-06 15:30:00,84.29,84.39,84.2,84.39,3748800.0,69.4141,69.4964,69.34,69.4964,3748800.0
2011-07-07 09:30:00,85.22,85.29,84.94,85.22,7769600.0,70.18,70.2376,69.9494,70.18,7769600.0
2011-07-07 10:00:00,85.22,85.52,85.15,85.49,4261000.0,70.18,70.427,70.1223,70.4023,4261000.0
2011-07-07 10:30:00,85.48,85.89,85.48,85.88,6780600.0,70.3941,70.7317,70.3941,70.7235,6780600.0
2011-07-07 11:00:00,85.88,85.88,85.73,85.78,3082900.0,70.7235,70.7235,70.5999,70.6411,3082900.0
2011-07-07 11:30:00,85.77,85.83,85.68,85.78,1916000.0,70.6329,70.6823,70.5588,70.6411,1916000.0
2011-07-07 12:00:00,85.79,85.95,85.76,85.91,1779500.0,70.6494,70.7811,70.6246,70.7482,1779500.0
2011-07-07 12:30:00,85.92,85.94,85.81,85.88,1404600.0,70.7564,70.7729,70.6658,70.7235,1404600.0
2011-07-07 13:00:00,85.88,85.95,85.82,85.93,2523600.0,70.7235,70.7811,70.6741,70.7646,2523600.0
2011-07-07 13:30:00,85.94,85.97,85.77,85.79,2482200.0,70.7729,70.7976,70.6329,70.6494,2482200.0
2011-07-07 14:00:00,85.79,85.87,85.77,85.83,3311000.0,70.6494,70.7152,70.6329,70.6823,3311000.0
2011-07-07 14:30:00,85.83,85.86,85.72,85.76,3451600.0,70.6823,70.707,70.5917,70.6246,3451600.0
2011-07-07 15:00:00,85.76,85.86,85.72,85.73,2423200.0,70.6246,70.707,70.5917,70.5999,2423200.0
2011-07-07 15:30:00,85.73,85.75,85.53,85.63,5838300.0,70.5999,70.6164,70.4352,70.5176,5838300.0
2011-07-08 09:30:00,84.62,85.04,84.56,84.86,9492500.0,69.6858,70.0317,69.6364,69.8835,9492500.0
2011-07-08 10:00:00,84.86,84.87,84.43,84.58,6233700.0,69.8835,69.8917,69.5294,69.6529,6233700.0
2011-07-08 10:30:00,84.58,84.7,84.37,84.57,3618400.0,69.6529,69.7517,69.48,69.6447,3618400.0
2011-07-08 11:00:00,84.56,84.56,84.32,84.52,3454400.0,69.6364,69.6364,69.4388,69.6035,3454400.0
2011-07-08 11:30:00,84.51,84.83,84.42,84.76,3063400.0,69.5953,69.8588,69.5211,69.8011,3063400.0
2011-07-08 12:00:00,84.76,84.86,84.69,84.76,1700800.0,69.8011,69.8835,69.7435,69.8011,1700800.0
2011-07-08 12:30:00,84.76,84.9,84.76,84.85,984600.0,69.8011,69.9164,69.8011,69.8753,984600.0
2011-07-08 13:00:00,84.85,84.94,84.75,84.94,1911500.0,69.8753,69.9494,69.7929,69.9494,1911500.0
2011-07-08 13:30:00,84.94,85.07,84.82,84.86,2951100.0,69.9494,70.0564,69.8505,69.8835,2951100.0
2011-07-08 14:00:00,84.86,84.93,84.72,84.82,1665400.0,69.8835,69.9411,69.7682,69.8505,1665400.0
2011-07-08 14:30:00,84.82,84.89,84.79,84.87,1692600.0,69.8505,69.9082,69.8258,69.8917,1692600.0
2011-07-08 15:00:00,84.87,84.98,84.83,84.89,2461200.0,69.8917,69.9823,69.8588,69.9082,2461200.0
2011-07-08 15:30:00,84.89,85.21,84.86,85.15,6527100.0,69.9082,70.1717,69.8835,70.1223,6527100.0
2011-07-11 09:30:00,84.06,84.53,83.99,84.37,6388000.0,69.2247,69.6117,69.167,69.48,6388000.0
2011-07-11 10:00:00,84.37,84.4,83.78,83.9,6047000.0,69.48,69.5047,68.9941,69.0929,6047000.0
2011-07-11 10:30:00,83.89,83.93,83.39,83.41,6221600.0,69.0847,69.1176,68.6729,68.6894,6221600.0
2011-07-11 11:00:00,83.4,83.59,83.2,83.59,6577700.0,68.6812,68.8376,68.5165,68.8376,6577700.0
2011-07-11 11:30:00,83.58,83.7,83.5,83.55,3183000.0,68.8294,68.9282,68.7635,68.8047,3183000.0
2011-07-11 12:00:00,83.55,83.65,83.45,83.59,2232500.0,68.8047,68.887,68.7223,68.8376,2232500.0
2011-07-11 12:30:00,83.59,83.61,83.41,83.44,1228500.0,68.8376,68.8541,68.6894,68.7141,1228500.0
2011-07-11 13:00:00,83.44,83.47,83.26,83.33,2201800.0,68.7141,68.7388,68.5659,68.6235,2201800.0
2011-07-11 13:30:00,83.33,83.46,83.29,83.44,1808900.0,68.6235,68.7306,68.5906,68.7141,1808900.0
2011-07-11 14:00:00,83.44,83.47,83.23,83.26,1801400.0,68.7141,68.7388,68.5412,68.5659,1801400.0
2011-07-11 14:30:00,83.26,83.33,83.13,83.23,2790500.0,68.5659,68.6235,68.4588,68.5412,2790500.0
2011-07-11 15:00:00,83.23,83.3,83.09,83.27,3158300.0,68.5412,68.5988,68.4259,68.5741,3158300.0
2011-07-11 15:30:00,83.27,83.36,83.09,83.31,7144000.0,68.5741,68.6482,68.4259,68.607,7144000.0
2011-07-12 09:30:00,82.88,83.2,82.79,83.11,9871600.0,68.2529,68.5165,68.1788,68.4423,9871600.0
2011-07-12 10:00:00,83.12,83.44,83.03,83.31,6943400.0,68.4506,68.7141,68.3765,68.607,6943400.0
2011-07-12 10:30:00,83.32,83.48,83.1,83.22,4115500.0,68.6153,68.747,68.4341,68.5329,4115500.0
2011-07-12 11:00:00,83.23,83.69,83.17,83.6,4266300.0,68.5412,68.92,68.4917,68.8459,4266300.0
2011-07-12 11:30:00,83.6,83.77,83.54,83.63,2950000.0,68.8459,68.9859,68.7964,68.8706,2950000.0
2011-07-12 12:00:00,83.62,83.74,83.46,83.48,2433200.0,68.8623,68.9611,68.7306,68.747,2433200.0
2011-07-12 12:30:00,83.47,83.54,83.36,83.42,1604200.0,68.7388,68.7964,68.6482,68.6976,1604200.0
2011-07-12 13:00:00,83.42,83.51,83.21,83.22,2098300.0,68.6976,68.7717,68.5247,68.5329,2098300.0
2011-07-12 13:30:00,83.21,83.33,83.18,83.25,1306200.0,68.5247,68.6235,68.5,68.5576,1306200.0
2011-07-12 14:00:00,83.25,83.76,83.2,83.65,4125300.0,68.5576,68.9776,68.5165,68.887,4125300.0
2011-07-12 14:30:00,83.65,83.7,83.27,83.28,4541600.0,68.887,68.9282,68.5741,68.5823,4541600.0
2011-07-12 15:00:00,83.28,83.4,83.07,83.2,3652800.0,68.5823,68.6812,68.4094,68.5165,3652800.0
2011-07-12 15:30:00,83.19,83.22,82.78,82.87,5667700.0,68.5082,68.5329,68.1706,68.2447,5667700.0
2011-07-13 09:30:00,83.38,83.7,83.22,83.3,9160000.0,68.6647,68.9282,68.5329,68.5988,9160000.0
2011-07-13 10:00:00,83.3,84.09,83.29,83.97,9895400.0,68.5988,69.2494,68.5906,69.1506,9895400.0
2011-07-13 10:30:00,83.98,84.3,83.98,84.18,5274300.0,69.1588,69.4223,69.1588,69.3235,5274300.0
2011-07-13 11:00:00,84.18,84.47,84.08,84.43,4237900.0,69.3235,69.5623,69.2411,69.5294,4237900.0
2011-07-13 11:30:00,84.43,84.44,84.21,84.24,2661200.0,69.5294,69.5376,69.3482,69.3729,2661200.0
2011-07-13 12:00:00,84.24,84.31,84.11,84.29,2716100.0,69.3729,69.4306,69.2658,69.4141,2716100.0
2011-07-13 12:30:00,84.29,84.3,84.08,84.16,2497200.0,69.4141,69.4223,69.2411,69.307,2497200.0
2011-07-13 13:00:00,84.16,84.19,83.87,83.94,3670000.0,69.307,69.3317,69.0682,69.1259,3670000.0
2011-07-13 13:30:00,83.93,84.03,83.76,83.83,1986500.0,69.1176,69.2,68.9776,69.0353,1986500.0
2011-07-13 14:00:00,83.82,83.91,83.64,83.72,2479500.0,69.027,69.1011,68.8788,68.9447,2479500.0
2011-07-13 14:30:00,83.72,83.9,83.71,83.87,2183400.0,68.9447,69.0929,68.9364,69.0682,2183400.0
2011-07-13 15:00:00,83.88,83.96,83.28,83.51,5958000.0,69.0764,69.1423,68.5823,68.7717,5958000.0
2011-07-13 15:30:00,83.51,83.62,83.24,83.62,6760900.0,68.7717,68.8623,68.5494,68.8623,6760900.0
2011-07-14 09:30:00,83.75,84.11,83.51,84.02,7196800.0,68.9694,69.2658,68.7717,69.1917,7196800.0
2011-07-14 10:00:00,84.03,84.17,83.75,84.0,5141900.0,69.2,69.3153,68.9694,69.1753,5141900.0
2011-07-14 10:30:00,84.0,84.04,83.09,83.19,10123900.0,69.1753,69.2082,68.4259,68.5082,10123900.0
2011-07-14 11:00:00,83.18,83.33,83.16,83.3,2618300.0,68.5,68.6235,68.4835,68.5988,2618300.0
2011-07-14 11:30:00,83.29,83.29,82.85,82.98,3817600.0,68.5906,68.5906,68.2282,68.3353,3817600.0
2011-07-14 12:00:00,82.97,82.98,82.4,82.54,4174200.0,68.327,68.3353,67.8576,67.9729,4174200.0
2011-07-14 12:30:00,82.54,82.7,82.26,82.32,5038800.0,67.9729,68.1047,67.7423,67.7918,5038800.0
2011-07-14 13:00:00,82.31,82.42,82.05,82.29,4294800.0,67.7835,67.8741,67.5694,67.7671,4294800.0
2011-07-14 13:30:00,82.29,82.79,82.22,82.71,8951100.0,67.7671,68.1788,67.7094,68.1129,8951100.0
2011-07-14 14:00:00,82.72,82.95,82.4,82.53,4611300.0,68.1212,68.3106,67.8576,67.9647,4611300.0
2011-07-14 14:30:00,82.53,82.59,82.26,82.4,1891900.0,67.9647,68.0141,67.7423,67.8576,1891900.0
2011-07-14 15:00:00,82.41,82.5,82.14,82.33,2524700.0,67.8659,67.94,67.6435,67.8,2524700.0
2011-07-14 15:30:00,82.33,82.57,82.22,82.26,7941000.0,67.8,67.9976,67.7094,67.7423,7941000.0
2011-07-15 09:30:00,82.6,82.78,82.25,82.43,9145900.0,68.0223,68.1706,67.7341,67.8823,9145900.0
2011-07-15 10:00:00,82.43,82.81,82.24,82.49,7755100.0,67.8823,68.1953,67.7259,67.9318,7755100.0
2011-07-15 10:30:00,82.49,82.79,82.3,82.51,4007800.0,67.9318,68.1788,67.7753,67.9482,4007800.0
2011-07-15 11:00:00,82.52,82.77,82.42,82.69,3032000.0,67.9565,68.1623,67.8741,68.0965,3032000.0
2011-07-15 11:30:00,82.68,82.69,82.47,82.55,1774200.0,68.0882,68.0965,67.9153,67.9812,1774200.0
2011-07-15 12:00:00,82.56,82.91,82.55,82.67,3168800.0,67.9894,68.2776,67.9812,68.08,3168800.0
2011-07-15 12:30:00,82.67,82.73,82.49,82.63,2285900.0,68.08,68.1294,67.9318,68.047,2285900.0
2011-07-15 13:00:00,82.63,82.74,82.58,82.68,842500.0,68.047,68.1376,68.0059,68.0882,842500.0
2011-07-15 13:30:00,82.68,82.7,82.44,82.47,1678600.0,68.0882,68.1047,67.8906,67.9153,1678600.0
2011-07-15 14:00:00,82.46,82.53,82.19,82.22,2886200.0,67.9071,67.9647,67.6847,67.7094,2886200.0
2011-07-15 14:30:00,82.21,82.44,82.18,82.35,3801700.0,67.7012,67.8906,67.6765,67.8165,3801700.0
2011-07-15 15:00:00,82.34,82.71,82.3,82.68,4152400.0,67.8082,68.1129,67.7753,68.0882,4152400.0
2011-07-15 15:30:00,82.68,82.81,82.62,82.78,6185800.0,68.0882,68.1953,68.0388,68.1706,6185800.0
2011-07-18 09:30:00,82.44,82.63,81.86,81.89,6829500.0,67.8906,68.047,67.4129,67.4376,6829500.0
2011-07-18 10:00:00,81.9,82.02,81.33,81.6,9196600.0,67.4459,67.5447,66.9765,67.1988,9196600.0
2011-07-18 10:30:00,81.59,81.66,81.21,81.37,4570500.0,67.1906,67.2482,66.8777,67.0094,4570500.0
2011-07-18 11:00:00,81.36,81.57,81.29,81.44,2447000.0,67.0012,67.1741,66.9435,67.0671,2447000.0
2011-07-18 11:30:00,81.43,81.47,81.03,81.09,3459400.0,67.0588,67.0918,66.7294,66.7788,3459400.0
2011-07-18 12:00:00,81.09,81.28,81.0,81.24,1751900.0,66.7788,66.9353,66.7047,66.9024,1751900.0
2011-07-18 12:30:00,81.25,81.37,81.16,81.34,761600.0,66.9106,67.0094,66.8365,66.9847,761600.0
2011-07-18 13:00:00,81.35,81.36,81.12,81.21,906100.0,66.9929,67.0012,66.8035,66.8777,906100.0
2011-07-18 13:30:00,81.2,81.64,81.2,81.61,2173900.0,66.8694,67.2318,66.8694,67.2071,2173900.0
2011-07-18 14:00:00,81.61,81.63,81.44,81.44,1087000.0,67.2071,67.2235,67.0671,67.0671,1087000.0
2011-07-18 14:30:00,81.45,81.58,81.3,81.58,2731400.0,67.0753,67.1824,66.9518,67.1824,2731400.0
2011-07-18 15:00:00,81.59,81.74,81.43,81.54,3598700.0,67.1906,67.3141,67.0588,67.1494,3598700.0
2011-07-18 15:30:00,81.55,81.67,81.41,81.51,5978200.0,67.1577,67.2565,67.0424,67.1247,5978200.0
2011-07-19 09:30:00,82.23,82.83,82.17,82.65,7749400.0,67.7176,68.2118,67.6682,68.0635,7749400.0
2011-07-19 10:00:00,82.66,82.9,82.61,82.81,3649700.0,68.0718,68.2694,68.0306,68.1953,3649700.0
2011-07-19 10:30:00,82.81,82.89,82.75,82.78,1854700.0,68.1953,68.2612,68.1459,68.1706,1854700.0
2011-07-19 11:00:00,82.79,82.81,82.63,82.75,1644700.0,68.1788,68.1953,68.047,68.1459,1644700.0
2011-07-19 11:30:00,82.75,82.78,82.39,82.58,3934000.0,68.1459,68.1706,67.8494,68.0059,3934000.0
2011-07-19 12:00:00,82.58,82.67,82.47,82.53,1492100.0,68.0059,68.08,67.9153,67.9647,1492100.0
2011-07-19 12:30:00,82.52,82.68,82.41,82.53,1151900.0,67.9565,68.0882,67.8659,67.9647,1151900.0
2011-07-19 13:00:00,82.53,82.64,82.37,82.64,1948100.0,67.9647,68.0553,67.8329,68.0553,1948100.0
2011-07-19 13:30:00,82.64,83.03,82.59,82.93,4588100.0,68.0553,68.3765,68.0141,68.2941,4588100.0
2011-07-19 14:00:00,82.92,82.94,82.81,82.92,2461100.0,68.2859,68.3023,68.1953,68.2859,2461100.0
2011-07-19 14:30:00,82.92,83.2,82.85,83.18,3231000.0,68.2859,68.5165,68.2282,68.5,3231000.0
2011-07-19 15:00:00,83.17,83.41,83.15,83.33,4781400.0,68.4917,68.6894,68.4753,68.6235,4781400.0
2011-07-19 15:30:00,83.32,83.38,83.26,83.33,4439100.0,68.6153,68.6647,68.5659,68.6235,4439100.0
2011-07-20 09:30:00,83.35,83.42,82.74,82.89,7959100.0,68.64,68.6976,68.1376,68.2612,7959100.0
2011-07-20 10:00:00,82.89,83.05,82.65,82.88,5014400.0,68.2612,68.3929,68.0635,68.2529,5014400.0
2011-07-20 10:30:00,82.88,83.06,82.81,82.99,1877100.0,68.2529,68.4012,68.1953,68.3435,1877100.0
2011-07-20 11:00:00,82.98,83.04,82.88,82.9,1578800.0,68.3353,68.3847,68.2529,68.2694,1578800.0
2011-07-20 11:30:00,82.9,82.94,82.68,82.75,1499300.0,68.2694,68.3023,68.0882,68.1459,1499300.0
2011-07-20 12:00:00,82.75,82.85,82.74,82.82,1580600.0,68.1459,68.2282,68.1376,68.2035,1580600.0
2011-07-20 12:30:00,82.82,82.89,82.72,82.88,786600.0,68.2035,68.2612,68.1212,68.2529,786600.0
2011-07-20 13:00:00,82.89,82.98,82.83,82.97,600000.0,68.2612,68.3353,68.2118,68.327,600000.0
2011-07-20 13:30:00,82.98,83.12,82.9,83.06,1503600.0,68.3353,68.4506,68.2694,68.4012,1503600.0
2011-07-20 14:00:00,83.06,83.25,83.05,83.24,2096200.0,68.4012,68.5576,68.3929,68.5494,2096200.0
2011-07-20 14:30:00,83.24,83.28,83.06,83.13,1630100.0,68.5494,68.5823,68.4012,68.4588,1630100.0
2011-07-20 15:00:00,83.14,83.26,83.09,83.12,2271600.0,68.467,68.5659,68.4259,68.4506,2271600.0
2011-07-20 15:30:00,83.12,83.28,83.07,83.17,3045000.0,68.4506,68.5823,68.4094,68.4917,3045000.0
2011-07-21 09:30:00,83.44,83.93,83.24,83.78,4471400.0,68.7141,69.1176,68.5494,68.9941,4471400.0
2011-07-21 10:00:00,83.79,84.28,83.64,84.24,8799300.0,69.0023,69.4058,68.8788,69.3729,8799300.0
2011-07-21 10:30:00,84.23,84.3,84.12,84.12,3632300.0,69.3647,69.4223,69.2741,69.2741,3632300.0
2011-07-21 11:00:00,84.12,84.18,83.83,83.88,3145400.0,69.2741,69.3235,69.0353,69.0764,3145400.0
2011-07-21 11:30:00,83.87,83.91,83.59,83.7,4167400.0,69.0682,69.1011,68.8376,68.9282,4167400.0
2011-07-21 12:00:00,83.7,83.8,83.63,83.72,1855800.0,68.9282,69.0106,68.8706,68.9447,1855800.0
2011-07-21 12:30:00,83.72,84.15,83.69,83.91,5271200.0,68.9447,69.2988,68.92,69.1011,5271200.0
2011-07-21 13:00:00,83.9,84.03,83.82,84.03,1681000.0,69.0929,69.2,69.027,69.2,1681000.0
2011-07-21 13:30:00,84.03,84.03,83.87,83.96,1692900.0,69.2,69.2,69.0682,69.1423,1692900.0
2011-07-21 14:00:00,83.96,84.0,83.84,83.99,1626100.0,69.1423,69.1753,69.0435,69.167,1626100.0
2011-07-21 14:30:00,83.99,84.07,83.93,84.03,1840800.0,69.167,69.2329,69.1176,69.2,1840800.0
2011-07-21 15:00:00,84.04,84.12,83.92,84.09,5147600.0,69.2082,69.2741,69.1094,69.2494,5147600.0
2011-07-21 15:30:00,84.09,84.09,83.88,83.96,5422600.0,69.2494,69.2494,69.0764,69.1423,5422600.0
2011-07-22 09:30:00,83.85,84.1,83.58,83.63,5206600.0,69.0517,69.2576,68.8294,68.8706,5206600.0
2011-07-22 10:00:00,83.63,83.85,83.4,83.54,4227300.0,68.8706,69.0517,68.6812,68.7964,4227300.0
2011-07-22 10:30:00,83.53,83.77,83.5,83.77,2013700.0,68.7882,68.9859,68.7635,68.9859,2013700.0
2011-07-22 11:00:00,83.77,83.85,83.72,83.78,1057000.0,68.9859,69.0517,68.9447,68.9941,1057000.0
2011-07-22 11:30:00,83.78,84.04,83.74,84.01,2532100.0,68.9941,69.2082,68.9611,69.1835,2532100.0
2011-07-22 12:00:00,84.01,84.19,83.93,84.09,1469200.0,69.1835,69.3317,69.1176,69.2494,1469200.0
2011-07-22 12:30:00,84.09,84.24,84.02,84.23,520500.0,69.2494,69.3729,69.1917,69.3647,520500.0
2011-07-22 13:00:00,84.23,84.25,84.12,84.18,841300.0,69.3647,69.3811,69.2741,69.3235,841300.0
2011-07-22 13:30:00,84.19,84.22,84.13,84.19,605600.0,69.3317,69.3564,69.2823,69.3317,605600.0
2011-07-22 14:00:00,84.2,84.22,84.05,84.18,1716200.0,69.34,69.3564,69.2164,69.3235,1716200.0
2011-07-22 14:30:00,84.19,84.22,84.16,84.2,1054100.0,69.3317,69.3564,69.307,69.34,1054100.0
2011-07-22 15:00:00,84.19,84.26,84.13,84.15,1446800.0,69.3317,69.3894,69.2823,69.2988,1446800.0
2011-07-22 15:30:00,84.15,84.17,83.98,84.02,3118100.0,69.2988,69.3153,69.1588,69.1917,3118100.0
2011-07-25 09:30:00,83.03,83.5,82.75,83.46,10376700.0,68.3765,68.7635,68.1459,68.7306,10376700.0
2011-07-25 10:00:00,83.46,83.76,83.46,83.69,7105300.0,68.7306,68.9776,68.7306,68.92,7105300.0
2011-07-25 10:30:00,83.7,83.74,83.3,83.47,3700300.0,68.9282,68.9611,68.5988,68.7388,3700300.0
2011-07-25 11:00:00,83.47,83.7,83.43,83.66,1611000.0,68.7388,68.9282,68.7059,68.8953,1611000.0
2011-07-25 11:30:00,83.66,83.71,83.49,83.56,1527500.0,68.8953,68.9364,68.7553,68.8129,1527500.0
2011-07-25 12:00:00,83.56,83.64,83.52,83.6,1311400.0,68.8129,68.8788,68.78,68.8459,1311400.0
2011-07-25 12:30:00,83.61,83.72,83.6,83.67,1053900.0,68.8541,68.9447,68.8459,68.9035,1053900.0
2011-07-25 13:00:00,83.67,83.74,83.64,83.66,825100.0,68.9035,68.9611,68.8788,68.8953,825100.0
2011-07-25 13:30:00,83.66,83.7,83.55,83.57,1063400.0,68.8953,68.9282,68.8047,68.8212,1063400.0
2011-07-25 14:00:00,83.57,83.7,83.56,83.64,1045300.0,68.8212,68.9282,68.8129,68.8788,1045300.0
2011-07-25 14:30:00,83.64,83.65,83.4,83.41,1978000.0,68.8788,68.887,68.6812,68.6894,1978000.0
2011-07-25 15:00:00,83.41,83.43,83.02,83.17,4315300.0,68.6894,68.7059,68.3682,68.4917,4315300.0
2011-07-25 15:30:00,83.16,83.38,83.04,83.05,6178000.0,68.4835,68.6647,68.3847,68.3929,6178000.0
2011-07-26 09:30:00,82.9,83.09,82.43,82.47,9391000.0,68.2694,68.4259,67.8823,67.9153,9391000.0
2011-07-26 10:00:00,82.5,82.65,82.21,82.43,5980400.0,67.94,68.0635,67.7012,67.8823,5980400.0
2011-07-26 10:30:00,82.44,82.64,82.3,82.6,3243000.0,67.8906,68.0553,67.7753,68.0223,3243000.0
2011-07-26 11:00:00,82.6,82.94,82.6,82.91,2909500.0,68.0223,68.3023,68.0223,68.2776,2909500.0
2011-07-26 11:30:00,82.91,82.92,82.72,82.78,1898100.0,68.2776,68.2859,68.1212,68.1706,1898100.0
2011-07-26 12:00:00,82.77,82.95,82.73,82.88,1354900.0,68.1623,68.3106,68.1294,68.2529,1354900.0
2011-07-26 12:30:00,82.88,82.88,82.64,82.75,2095400.0,68.2529,68.2529,68.0553,68.1459,2095400.0
2011-07-26 13:00:00,82.75,82.84,82.53,82.59,2243700.0,68.1459,68.22,67.9647,68.0141,2243700.0
2011-07-26 13:30:00,82.59,82.65,82.46,82.63,1013300.0,68.0141,68.0635,67.9071,68.047,1013300.0
2011-07-26 14:00:00,82.63,82.87,82.59,82.77,1426400.0,68.047,68.2447,68.0141,68.1623,1426400.0
2011-07-26 14:30:00,82.76,82.82,82.59,82.6,1551000.0,68.1541,68.2035,68.0141,68.0223,1551000.0
2011-07-26 15:00:00,82.6,82.64,82.5,82.57,1478600.0,68.0223,68.0553,67.94,67.9976,1478600.0
2011-07-26 15:30:00,82.58,82.58,82.3,82.44,5483100.0,68.0059,68.0059,67.7753,67.8906,5483100.0
2011-07-27 09:30:00,81.89,81.91,81.16,81.24,8833000.0,67.4376,67.4541,66.8365,66.9024,8833000.0
2011-07-27 10:00:00,81.24,81.25,80.48,80.49,10955000.0,66.9024,66.9106,66.2765,66.2847,10955000.0
2011-07-27 10:30:00,80.48,80.87,80.34,80.82,7578800.0,66.2765,66.5977,66.1612,66.5565,7578800.0
2011-07-27 11:00:00,80.82,81.05,80.77,81.04,5180700.0,66.5565,66.7459,66.5153,66.7377,5180700.0
2011-07-27 11:30:00,81.04,81.15,80.59,80.68,5386500.0,66.7377,66.8282,66.3671,66.4412,5386500.0
2011-07-27 12:00:00,80.67,80.79,80.57,80.64,2967700.0,66.433,66.5318,66.3506,66.4083,2967700.0
2011-07-27 12:30:00,80.63,80.73,80.57,80.59,1377000.0,66.4,66.4824,66.3506,66.3671,1377000.0
2011-07-27 13:00:00,80.59,80.7,80.47,80.51,2263400.0,66.3671,66.4577,66.2683,66.3012,2263400.0
2011-07-27 13:30:00,80.51,80.67,80.45,80.61,1613800.0,66.3012,66.433,66.2518,66.3835,1613800.0
2011-07-27 14:00:00,80.61,80.63,80.31,80.35,3417300.0,66.3835,66.4,66.1365,66.1694,3417300.0
2011-07-27 14:30:00,80.35,80.35,80.09,80.21,5927100.0,66.1694,66.1694,65.9553,66.0541,5927100.0
2011-07-27 15:00:00,80.2,80.29,79.97,80.2,4215800.0,66.0459,66.12,65.8565,66.0459,4215800.0
2011-07-27 15:30:00,80.2,80.33,79.85,79.97,11107400.0,66.0459,66.153,65.7577,65.8565,11107400.0
2011-07-28 09:30:00,79.96,80.28,79.85,80.21,6290400.0,65.8483,66.1118,65.7577,66.0541,6290400.0
2011-07-28 10:00:00,80.23,80.6,80.02,80.42,4929300.0,66.0706,66.3753,65.8977,66.2271,4929300.0
2011-07-28 10:30:00,80.42,80.53,80.31,80.44,3022500.0,66.2271,66.3177,66.1365,66.2435,3022500.0
2011-07-28 11:00:00,80.44,80.95,80.36,80.9,4810400.0,66.2435,66.6635,66.1777,66.6224,4810400.0
2011-07-28 11:30:00,80.9,80.94,80.78,80.88,2357100.0,66.6224,66.6553,66.5235,66.6059,2357100.0
2011-07-28 12:00:00,80.88,80.97,80.67,80.77,2324600.0,66.6059,66.68,66.433,66.5153,2324600.0
2011-07-28 12:30:00,80.77,80.84,80.54,80.7,1944900.0,66.5153,66.573,66.3259,66.4577,1944900.0
2011-07-28 13:00:00,80.69,80.7,80.38,80.46,4004400.0,66.4494,66.4577,66.1941,66.26,4004400.0
2011-07-28 13:30:00,80.45,80.65,80.37,80.39,3179900.0,66.2518,66.4165,66.1859,66.2024,3179900.0
2011-07-28 14:00:00,80.4,80.41,79.94,80.0,3576000.0,66.2106,66.2188,65.8318,65.8812,3576000.0
2011-07-28 14:30:00,80.0,80.21,79.89,80.16,2533200.0,65.8812,66.0541,65.7906,66.013,2533200.0
2011-07-28 15:00:00,80.16,80.17,79.86,79.88,1605300.0,66.013,66.0212,65.7659,65.7824,1605300.0
2011-07-28 15:30:00,79.87,80.0,79.69,79.84,10332000.0,65.7741,65.8812,65.6259,65.7494,10332000.0
2011-07-29 09:30:00,78.72,79.07,78.14,79.01,13651500.0,64.8271,65.1153,64.3495,65.0659,13651500.0
2011-07-29 10:00:00,79.0,79.15,78.67,78.96,8642100.0,65.0577,65.1812,64.7859,65.0247,8642100.0
2011-07-29 10:30:00,78.98,79.89,78.79,79.72,12280400.0,65.0412,65.7906,64.8847,65.6506,12280400.0
2011-07-29 11:00:00,79.71,80.18,79.56,79.83,7325600.0,65.6424,66.0294,65.5189,65.7412,7325600.0
2011-07-29 11:30:00,79.83,79.89,79.58,79.66,2493700.0,65.7412,65.7906,65.5353,65.6012,2493700.0
2011-07-29 12:00:00,79.66,79.69,79.29,79.43,2397000.0,65.6012,65.6259,65.2965,65.4118,2397000.0
2011-07-29 12:30:00,79.43,79.69,79.32,79.51,2775200.0,65.4118,65.6259,65.3212,65.4777,2775200.0
2011-07-29 13:00:00,79.5,79.71,79.44,79.6,1321100.0,65.4694,65.6424,65.42,65.5518,1321100.0
2011-07-29 13:30:00,79.59,79.99,79.53,79.95,1961100.0,65.5436,65.873,65.4942,65.84,1961100.0
2011-07-29 14:00:00,79.95,80.15,79.69,79.75,3237600.0,65.84,66.0047,65.6259,65.6753,3237600.0
2011-07-29 14:30:00,79.76,79.92,79.64,79.72,2034200.0,65.6836,65.8153,65.5847,65.6506,2034200.0
2011-07-29 15:00:00,79.72,79.86,79.54,79.61,2963700.0,65.6506,65.7659,65.5024,65.56,2963700.0
2011-07-29 15:30:00,79.6,79.78,79.45,79.74,11900500.0,65.5518,65.7,65.4283,65.6671,11900500.0
2011-08-01 09:30:00,80.68,80.99,79.8,79.92,16779800.0,66.4412,66.6965,65.7165,65.8153,16779800.0
2011-08-01 10:00:00,79.92,79.93,79.02,79.47,12158800.0,65.8153,65.8236,65.0742,65.4447,12158800.0
2011-08-01 10:30:00,79.47,79.63,79.25,79.3,4096800.0,65.4447,65.5765,65.2636,65.3047,4096800.0
2011-08-01 11:00:00,79.3,79.34,78.94,79.16,4827100.0,65.3047,65.3377,65.0083,65.1895,4827100.0
2011-08-01 11:30:00,79.16,79.16,78.66,78.7,4135600.0,65.1895,65.1895,64.7777,64.8106,4135600.0
2011-08-01 12:00:00,78.71,78.83,78.53,78.8,4058700.0,64.8189,64.9177,64.6706,64.893,4058700.0
2011-08-01 12:30:00,78.8,78.86,78.55,78.7,5860300.0,64.893,64.9424,64.6871,64.8106,5860300.0
2011-08-01 13:00:00,78.71,78.73,78.47,78.65,5177700.0,64.8189,64.8353,64.6212,64.7695,5177700.0
2011-08-01 13:30:00,78.65,78.76,78.64,78.75,988900.0,64.7695,64.86,64.7612,64.8518,988900.0
2011-08-01 14:00:00,78.74,78.74,78.48,78.57,1552800.0,64.8436,64.8436,64.6295,64.7036,1552800.0
2011-08-01 14:30:00,78.56,79.0,78.54,79.0,2181200.0,64.6953,65.0577,64.6789,65.0577,2181200.0
2011-08-01 15:00:00,79.0,79.16,78.89,79.1,3927000.0,65.0577,65.1895,64.9671,65.14,3927000.0
2011-08-01 15:30:00,79.1,79.32,78.82,79.32,10007000.0,65.14,65.3212,64.9095,65.3212,10007000.0
2011-08-02 09:30:00,78.91,79.56,78.84,79.47,7420000.0,64.9836,65.5189,64.9259,65.4447,7420000.0
2011-08-02 10:00:00,79.47,79.68,79.07,79.09,8745700.0,65.4447,65.6177,65.1153,65.1318,8745700.0
2011-08-02 10:30:00,79.08,79.16,78.76,78.82,5113700.0,65.1236,65.1895,64.86,64.9095,5113700.0
2011-08-02 11:00:00,78.81,78.83,78.32,78.42,6551800.0,64.9012,64.9177,64.4977,64.58,6551800.0
2011-08-02 11:30:00,78.42,78.5,78.19,78.31,3604300.0,64.58,64.6459,64.3906,64.4895,3604300.0
2011-08-02 12:00:00,78.31,78.49,78.13,78.39,3157000.0,64.4895,64.6377,64.3412,64.5553,3157000.0
2011-08-02 12:30:00,78.4,78.43,77.82,77.95,4874900.0,64.5636,64.5883,64.0859,64.193,4874900.0
2011-08-02 13:00:00,77.94,78.2,77.91,78.04,2840800.0,64.1848,64.3989,64.1601,64.2671,2840800.0
2011-08-02 13:30:00,78.04,78.08,77.41,77.5,4565300.0,64.2671,64.3001,63.7483,63.8224,4565300.0
2011-08-02 14:00:00,77.49,77.91,77.46,77.7,4139400.0,63.8142,64.1601,63.7895,63.9871,4139400.0
2011-08-02 14:30:00,77.7,77.91,77.46,77.89,3337400.0,63.9871,64.1601,63.7895,64.1436,3337400.0
2011-08-02 15:00:00,77.88,77.92,77.37,77.4,5059600.0,64.1354,64.1683,63.7154,63.7401,5059600.0
2011-08-02 15:30:00,77.4,77.45,76.61,76.8,13359200.0,63.7401,63.7812,63.0895,63.246,13359200.0
2011-08-03 09:30:00,76.71,76.95,76.27,76.62,7849400.0,63.1718,63.3695,62.8095,63.0977,7849400.0
2011-08-03 10:00:00,76.63,76.82,75.58,75.91,14080800.0,63.106,63.2624,62.2413,62.513,14080800.0
2011-08-03 10:30:00,75.92,76.2,74.88,76.18,16466100.0,62.5213,62.7518,61.6648,62.7354,16466100.0
2011-08-03 11:00:00,76.18,76.64,75.97,76.37,8902900.0,62.7354,63.1142,62.5624,62.8918,8902900.0
2011-08-03 11:30:00,76.38,76.76,76.3,76.53,6772100.0,62.9001,63.213,62.8342,63.0236,6772100.0
2011-08-03 12:00:00,76.51,76.55,75.79,75.94,4521100.0,63.0071,63.0401,62.4142,62.5377,4521100.0
2011-08-03 12:30:00,75.94,76.36,75.83,76.21,2559900.0,62.5377,62.8836,62.4471,62.7601,2559900.0
2011-08-03 13:00:00,76.2,76.43,75.93,76.43,2550300.0,62.7518,62.9413,62.5295,62.9413,2550300.0
2011-08-03 13:30:00,76.42,77.35,76.4,76.95,9651600.0,62.933,63.6989,62.9165,63.3695,9651600.0
2011-08-03 14:00:00,76.95,77.17,76.57,76.65,3429200.0,63.3695,63.5507,63.0565,63.1224,3429200.0
2011-08-03 14:30:00,76.65,76.97,76.55,76.89,2329300.0,63.1224,63.386,63.0401,63.3201,2329300.0
2011-08-03 15:00:00,76.89,77.16,76.63,77.02,6427500.0,63.3201,63.5424,63.106,63.4271,6427500.0
2011-08-03 15:30:00,77.02,77.28,76.77,77.27,10801900.0,63.4271,63.6412,63.2212,63.633,10801900.0
2011-08-04 09:30:00,76.07,76.21,75.48,75.91,8906400.0,62.6448,62.7601,62.1589,62.513,8906400.0
2011-08-04 10:00:00,75.92,76.08,75.32,75.7,10167600.0,62.5213,62.653,62.0272,62.3401,10167600.0
2011-08-04 10:30:00,75.69,75.91,75.12,75.2,9448800.0,62.3319,62.513,61.8624,61.9283,9448800.0
2011-08-04 11:00:00,75.19,75.49,74.92,74.95,10447500.0,61.9201,62.1672,61.6977,61.7225,10447500.0
2011-08-04 11:30:00,74.95,75.23,74.43,74.83,10821400.0,61.7225,61.953,61.2942,61.6236,10821400.0
2011-08-04 12:00:00,74.83,75.19,74.69,75.02,4997900.0,61.6236,61.9201,61.5083,61.7801,4997900.0
2011-08-04 12:30:00,75.01,75.34,74.97,75.01,3715600.0,61.7719,62.0436,61.7389,61.7719,3715600.0
2011-08-04 13:00:00,75.01,75.16,74.79,75.0,2413800.0,61.7719,61.8954,61.5907,61.7636,2413800.0
2011-08-04 13:30:00,75.0,75.01,74.45,74.53,3610300.0,61.7636,61.7719,61.3107,61.3766,3610300.0
2011-08-04 14:00:00,74.54,74.59,73.71,73.79,8536200.0,61.3848,61.426,60.7013,60.7672,8536200.0
2011-08-04 14:30:00,73.8,74.39,73.71,73.99,8281700.0,60.7754,61.2613,60.7013,60.9319,8281700.0
2011-08-04 15:00:00,73.99,74.32,73.42,73.42,7787200.0,60.9319,61.2036,60.4625,60.4625,7787200.0
2011-08-04 15:30:00,73.42,73.46,72.59,72.65,20105100.0,60.4625,60.4954,59.779,59.8284,20105100.0
2011-08-05 09:30:00,73.53,73.85,70.75,70.94,23565500.0,60.5531,60.8166,58.2637,58.4202,23565500.0
2011-08-05 10:00:00,70.93,72.74,70.66,72.34,22278800.0,58.4119,59.9025,58.1896,59.5731,22278800.0
2011-08-05 10:30:00,72.35,72.35,71.27,71.93,10284600.0,59.5813,59.5813,58.6919,59.2354,10284600.0
2011-08-05 11:00:00,71.94,71.94,70.69,71.21,14543900.0,59.2437,59.2437,58.2143,58.6425,14543900.0
2011-08-05 11:30:00,71.19,71.47,69.66,69.95,13957400.0,58.626,58.8566,57.3661,57.6049,13957400.0
2011-08-05 12:00:00,69.94,71.5,69.83,70.94,18499700.0,57.5966,58.8813,57.5061,58.4202,18499700.0
2011-08-05 12:30:00,70.93,72.89,70.83,72.35,18444000.0,58.4119,60.026,58.3296,59.5813,18444000.0
2011-08-05 13:00:00,72.34,72.78,71.58,72.53,9318200.0,59.5731,59.9354,58.9472,59.7295,9318200.0
2011-08-05 13:30:00,72.51,72.9,72.05,72.58,6274200.0,59.7131,60.0342,59.3343,59.7707,6274200.0
2011-08-05 14:00:00,72.57,72.64,71.87,72.08,5002000.0,59.7625,59.8201,59.186,59.359,5002000.0
2011-08-05 14:30:00,72.09,72.45,71.66,71.81,4345300.0,59.3672,59.6637,59.0131,59.1366,4345300.0
2011-08-05 15:00:00,71.81,71.94,70.91,71.11,8586800.0,59.1366,59.2437,58.3955,58.5602,8586800.0
2011-08-05 15:30:00,71.12,72.01,71.09,71.33,9911700.0,58.5684,59.3013,58.5437,58.7413,9911700.0
2011-08-08 09:30:00,69.01,70.65,68.88,70.04,19653800.0,56.8308,58.1813,56.7237,57.679,19653800.0
2011-08-08 10:00:00,70.04,70.25,68.68,68.78,14595400.0,57.679,57.8519,56.559,56.6414,14595400.0
2011-08-08 10:30:00,68.79,69.35,68.44,68.78,14164100.0,56.6496,57.1108,56.3614,56.6414,14164100.0
2011-08-08 11:00:00,68.78,69.8,68.62,69.01,10792300.0,56.6414,57.4813,56.5096,56.8308,10792300.0
2011-08-08 11:30:00,69.0,69.17,68.68,68.9,6411100.0,56.8225,56.9625,56.559,56.7402,6411100.0
2011-08-08 12:00:00,68.89,68.91,68.17,68.2,5621300.0,56.732,56.7484,56.139,56.1637,5621300.0
2011-08-08 12:30:00,68.2,68.39,67.98,68.02,5881800.0,56.1637,56.3202,55.9826,56.0155,5881800.0
2011-08-08 13:00:00,68.02,68.25,67.61,67.88,5380100.0,56.0155,56.2049,55.6779,55.9002,5380100.0
2011-08-08 13:30:00,67.89,67.97,67.22,67.28,7373400.0,55.9084,55.9743,55.3567,55.4061,7373400.0
2011-08-08 14:00:00,67.28,67.6,65.88,66.5,12648300.0,55.4061,55.6696,54.2532,54.7638,12648300.0
2011-08-08 14:30:00,66.51,67.18,66.32,66.47,10743300.0,54.772,55.3237,54.6155,54.739,10743300.0
2011-08-08 15:00:00,66.46,68.01,66.42,67.25,12600400.0,54.7308,56.0073,54.6979,55.3814,12600400.0
2011-08-08 15:30:00,67.24,67.37,65.1,65.14,18289900.0,55.3732,55.4802,53.6108,53.6438,18289900.0
2011-08-09 09:30:00,66.92,67.1,64.81,66.33,25072100.0,55.1096,55.2579,53.372,54.6238,25072100.0
2011-08-09 10:00:00,66.34,67.28,66.25,67.25,16619200.0,54.632,55.4061,54.5579,55.3814,16619200.0
2011-08-09 10:30:00,67.27,67.62,66.98,67.46,9450900.0,55.3979,55.6861,55.159,55.5543,9450900.0
2011-08-09 11:00:00,67.44,67.62,66.71,67.58,8399800.0,55.5379,55.6861,54.9367,55.6531,8399800.0
2011-08-09 11:30:00,67.58,67.87,67.36,67.75,4941900.0,55.6531,55.892,55.472,55.7931,4941900.0
2011-08-09 12:00:00,67.76,68.03,67.69,67.85,4876300.0,55.8014,56.0237,55.7437,55.8755,4876300.0
2011-08-09 12:30:00,67.83,67.98,67.42,67.55,4042400.0,55.859,55.9826,55.5214,55.6284,4042400.0
2011-08-09 13:00:00,67.55,67.63,67.26,67.39,5621800.0,55.6284,55.6943,55.3896,55.4967,5621800.0
2011-08-09 13:30:00,67.38,67.48,66.35,66.77,5417400.0,55.4884,55.5708,54.6402,54.9861,5417400.0
2011-08-09 14:00:00,66.77,67.35,65.24,66.35,17267000.0,54.9861,55.4637,53.7261,54.6402,17267000.0
2011-08-09 14:30:00,66.35,66.41,63.76,65.11,27861100.0,54.6402,54.6896,52.5073,53.6191,27861100.0
2011-08-09 15:00:00,65.09,66.69,64.65,66.5,15256900.0,53.6026,54.9202,53.2402,54.7638,15256900.0
2011-08-09 15:30:00,66.51,69.62,66.18,69.55,23751000.0,54.772,57.3331,54.5002,57.2755,23751000.0
2011-08-10 09:30:00,67.34,68.16,66.71,67.41,21317700.0,55.4555,56.1308,54.9367,55.5131,21317700.0
2011-08-10 10:00:00,67.42,67.74,66.64,67.23,20574500.0,55.5214,55.7849,54.879,55.3649,20574500.0
2011-08-10 10:30:00,67.23,67.99,66.88,67.31,12001700.0,55.3649,55.9908,55.0767,55.4308,12001700.0
2011-08-10 11:00:00,67.28,67.34,66.74,66.83,8836200.0,55.4061,55.4555,54.9614,55.0355,8836200.0
2011-08-10 11:30:00,66.83,67.53,66.74,67.27,7336000.0,55.0355,55.612,54.9614,55.3979,7336000.0
2011-08-10 12:00:00,67.28,67.65,67.05,67.06,6549800.0,55.4061,55.7108,55.2167,55.2249,6549800.0
2011-08-10 12:30:00,67.07,67.43,66.74,67.38,5045300.0,55.2332,55.5296,54.9614,55.4884,5045300.0
2011-08-10 13:00:00,67.36,67.5,66.8,67.18,5806800.0,55.472,55.5873,55.0108,55.3237,5806800.0
2011-08-10 13:30:00,67.17,68.01,66.98,67.91,7319200.0,55.3155,56.0073,55.159,55.9249,7319200.0
2011-08-10 14:00:00,67.91,68.83,67.68,68.28,12303500.0,55.9249,56.6825,55.7355,56.2296,12303500.0
2011-08-10 14:30:00,68.28,68.49,67.56,67.58,8505200.0,56.2296,56.4025,55.6367,55.6531,8505200.0
2011-08-10 15:00:00,67.58,67.86,66.96,67.17,9309600.0,55.6531,55.8837,55.1426,55.3155,9309600.0
2011-08-10 15:30:00,67.17,67.42,65.87,66.03,17326100.0,55.3155,55.5214,54.2449,54.3767,17326100.0
2011-08-11 09:30:00,66.51,67.87,66.07,66.65,16862100.0,54.772,55.892,54.4096,54.8873,16862100.0
2011-08-11 10:00:00,66.66,67.61,66.27,67.23,12109300.0,54.8955,55.6779,54.5743,55.3649,12109300.0
2011-08-11 10:30:00,67.22,68.19,67.17,67.7,8650800.0,55.3567,56.1555,55.3155,55.752,8650800.0
2011-08-11 11:00:00,67.7,68.02,67.27,67.67,5419400.0,55.752,56.0155,55.3979,55.7273,5419400.0
2011-08-11 11:30:00,67.67,68.06,67.46,67.71,3820500.0,55.7273,56.0484,55.5543,55.7602,3820500.0
2011-08-11 12:00:00,67.73,67.82,67.41,67.48,4013700.0,55.7767,55.8508,55.5131,55.5708,4013700.0
2011-08-11 12:30:00,67.48,68.61,67.46,68.48,5152500.0,55.5708,56.5014,55.5543,56.3943,5152500.0
2011-08-11 13:00:00,68.48,68.53,68.0,68.41,7238200.0,56.3943,56.4355,55.999,56.3367,7238200.0
2011-08-11 13:30:00,68.41,68.61,67.97,68.57,4416000.0,56.3367,56.5014,55.9743,56.4684,4416000.0
2011-08-11 14:00:00,68.56,69.01,68.42,68.98,3668700.0,56.4602,56.8308,56.3449,56.8061,3668700.0
2011-08-11 14:30:00,68.99,69.19,68.65,69.1,3486800.0,56.8143,56.979,56.5343,56.9049,3486800.0
2011-08-11 15:00:00,69.09,70.02,69.02,69.81,6642000.0,56.8967,57.6625,56.839,57.4896,6642000.0
2011-08-11 15:30:00,69.8,70.44,69.31,69.38,20030900.0,57.4813,58.0084,57.0778,57.1355,20030900.0
2011-08-12 09:30:00,69.99,70.6,69.26,69.57,16300300.0,57.6378,58.1402,57.0367,57.2919,16300300.0
2011-08-12 10:00:00,69.57,69.74,68.8,69.57,11320100.0,57.2919,57.4319,56.6578,57.2919,11320100.0
2011-08-12 10:30:00,69.56,69.89,69.19,69.55,6339900.0,57.2837,57.5555,56.979,57.2755,6339900.0
2011-08-12 11:00:00,69.55,69.68,69.23,69.5,3854500.0,57.2755,57.3825,57.0119,57.2343,3854500.0
2011-08-12 11:30:00,69.48,70.4,69.41,70.23,5102300.0,57.2178,57.9755,57.1602,57.8355,5102300.0
2011-08-12 12:00:00,70.23,70.33,69.79,70.01,2740500.0,57.8355,57.9178,57.4731,57.6543,2740500.0
2011-08-12 12:30:00,70.02,70.04,69.52,69.83,2898700.0,57.6625,57.679,57.2508,57.5061,2898700.0
2011-08-12 13:00:00,69.84,69.95,69.59,69.73,1581600.0,57.5143,57.6049,57.3084,57.4237,1581600.0
2011-08-12 13:30:00,69.73,70.0,69.63,70.0,1657500.0,57.4237,57.6461,57.3414,57.6461,1657500.0
2011-08-12 14:00:00,70.0,70.23,69.38,69.59,3974900.0,57.6461,57.8355,57.1355,57.3084,3974900.0
2011-08-12 14:30:00,69.58,69.71,69.26,69.59,3491400.0,57.3002,57.4072,57.0367,57.3084,3491400.0
2011-08-12 15:00:00,69.59,69.87,69.5,69.65,2946100.0,57.3084,57.539,57.2343,57.3578,2946100.0
2011-08-12 15:30:00,69.65,69.81,69.35,69.79,7006700.0,57.3578,57.4896,57.1108,57.4731,7006700.0
2011-08-15 09:30:00,70.58,71.16,70.57,70.78,9020300.0,58.1237,58.6013,58.1155,58.2884,9020300.0
2011-08-15 10:00:00,70.78,71.31,70.63,71.25,4931700.0,58.2884,58.7249,58.1649,58.6754,4931700.0
2011-08-15 10:30:00,71.26,71.31,70.89,70.9,3300600.0,58.6837,58.7249,58.379,58.3872,3300600.0
2011-08-15 11:00:00,70.9,71.02,70.39,70.51,3581300.0,58.3872,58.486,57.9672,58.066,3581300.0
2011-08-15 11:30:00,70.51,70.88,70.38,70.75,3581900.0,58.066,58.3707,57.959,58.2637,3581900.0
2011-08-15 12:00:00,70.76,70.91,70.64,70.83,1483800.0,58.2719,58.3955,58.1731,58.3296,1483800.0
2011-08-15 12:30:00,70.83,71.11,70.79,71.05,1316000.0,58.3296,58.5602,58.2966,58.5107,1316000.0
2011-08-15 13:00:00,71.06,71.13,70.76,70.94,1820200.0,58.519,58.5766,58.2719,58.4202,1820200.0
2011-08-15 13:30:00,70.94,71.04,70.78,70.99,1273100.0,58.4202,58.5025,58.2884,58.4613,1273100.0
2011-08-15 14:00:00,71.01,71.38,70.97,71.35,1778200.0,58.4778,58.7825,58.4449,58.7578,1778200.0
2011-08-15 14:30:00,71.36,71.42,71.08,71.4,3877700.0,58.766,58.8154,58.5354,58.799,3877700.0
2011-08-15 15:00:00,71.39,71.5,71.22,71.29,3120100.0,58.7907,58.8813,58.6507,58.7084,3120100.0
2011-08-15 15:30:00,71.29,71.83,71.25,71.78,6602300.0,58.7084,59.1531,58.6754,59.1119,6602300.0
2011-08-16 09:30:00,70.59,71.0,70.11,70.38,10869600.0,58.1319,58.4696,57.7366,57.959,10869600.0
2011-08-16 10:00:00,70.37,70.93,70.24,70.89,4380200.0,57.9508,58.4119,57.8437,58.379,4380200.0
2011-08-16 10:30:00,70.89,71.1,70.59,71.07,3898300.0,58.379,58.5519,58.1319,58.5272,3898300.0
2011-08-16 11:00:00,71.08,71.1,70.75,70.87,2489500.0,58.5354,58.5519,58.2637,58.3625,2489500.0
2011-08-16 11:30:00,70.86,71.14,70.69,71.04,2897700.0,58.3543,58.5849,58.2143,58.5025,2897700.0
2011-08-16 12:00:00,71.04,71.41,70.31,70.43,8906800.0,58.5025,58.8072,57.9013,58.0002,8906800.0
2011-08-16 12:30:00,70.42,70.65,70.2,70.3,4099100.0,57.9919,58.1813,57.8108,57.8931,4099100.0
2011-08-16 13:00:00,70.31,70.31,69.66,70.03,5424700.0,57.9013,57.9013,57.3661,57.6708,5424700.0
2011-08-16 13:30:00,70.03,70.6,69.96,70.44,3148700.0,57.6708,58.1402,57.6131,58.0084,3148700.0
2011-08-16 14:00:00,70.45,70.83,70.42,70.51,3578400.0,58.0166,58.3296,57.9919,58.066,3578400.0
2011-08-16 14:30:00,70.49,70.54,70.1,70.15,2994800.0,58.0496,58.0908,57.7284,57.7696,2994800.0
2011-08-16 15:00:00,70.14,70.99,70.1,70.99,4018100.0,57.7613,58.4613,57.7284,58.4613,4018100.0
2011-08-16 15:30:00,71.0,71.03,70.39,70.43,7667400.0,58.4696,58.4943,57.9672,58.0002,7667400.0
2011-08-17 09:30:00,70.96,71.49,70.86,71.35,6605400.0,58.4366,58.8731,58.3543,58.7578,6605400.0
2011-08-17 10:00:00,71.35,71.52,71.18,71.5,3340600.0,58.7578,58.8978,58.6178,58.8813,3340600.0
2011-08-17 10:30:00,71.5,71.51,70.86,70.87,5462100.0,58.8813,58.8896,58.3543,58.3625,5462100.0
2011-08-17 11:00:00,70.86,71.19,70.7,70.79,3427600.0,58.3543,58.626,58.2225,58.2966,3427600.0
2011-08-17 11:30:00,70.79,70.87,69.97,70.16,5608700.0,58.2966,58.3625,57.6213,57.7778,5608700.0
2011-08-17 12:00:00,70.16,70.22,69.86,70.2,4127200.0,57.7778,57.8272,57.5308,57.8108,4127200.0
2011-08-17 12:30:00,70.2,70.39,69.92,70.04,2461900.0,57.8108,57.9672,57.5802,57.679,2461900.0
2011-08-17 13:00:00,70.04,70.2,69.83,69.94,2404000.0,57.679,57.8108,57.5061,57.5966,2404000.0
2011-08-17 13:30:00,69.94,70.07,69.76,69.89,4995000.0,57.5966,57.7037,57.4484,57.5555,4995000.0
2011-08-17 14:00:00,69.88,70.31,69.87,70.13,2060000.0,57.5472,57.9013,57.539,57.7531,2060000.0
2011-08-17 14:30:00,70.13,70.3,69.96,70.26,2398100.0,57.7531,57.8931,57.6131,57.8602,2398100.0
2011-08-17 15:00:00,70.26,70.43,70.13,70.32,2603300.0,57.8602,58.0002,57.7531,57.9096,2603300.0
2011-08-17 15:30:00,70.32,70.46,70.12,70.44,4882700.0,57.9096,58.0249,57.7449,58.0084,4882700.0
2011-08-18 09:30:00,68.06,68.23,67.44,67.61,10159200.0,56.0484,56.1884,55.5379,55.6779,10159200.0
2011-08-18 10:00:00,67.6,67.6,66.33,67.47,14686700.0,55.6696,55.6696,54.6238,55.5626,14686700.0
2011-08-18 10:30:00,67.48,67.53,66.93,67.46,5731400.0,55.5708,55.612,55.1179,55.5543,5731400.0
2011-08-18 11:00:00,67.47,67.49,67.0,67.2,4643100.0,55.5626,55.579,55.1755,55.3402,4643100.0
2011-08-18 11:30:00,67.18,67.72,67.14,67.57,3888300.0,55.3237,55.7684,55.2908,55.6449,3888300.0
2011-08-18 12:00:00,67.58,67.6,67.28,67.35,3702700.0,55.6531,55.6696,55.4061,55.4637,3702700.0
2011-08-18 12:30:00,67.34,67.42,66.98,67.03,3274500.0,55.4555,55.5214,55.159,55.2002,3274500.0
2011-08-18 13:00:00,67.03,67.07,66.57,66.71,3401900.0,55.2002,55.2332,54.8214,54.9367,3401900.0
2011-08-18 13:30:00,66.71,66.77,66.3,66.46,4714100.0,54.9367,54.9861,54.599,54.7308,4714100.0
2011-08-18 14:00:00,66.45,66.94,66.42,66.81,5281400.0,54.7226,55.1261,54.6979,55.019,5281400.0
2011-08-18 14:30:00,66.8,66.92,66.3,66.3,3607600.0,55.0108,55.1096,54.599,54.599,3607600.0
2011-08-18 15:00:00,66.3,66.4,65.95,66.29,6863300.0,54.599,54.6814,54.3108,54.5908,6863300.0
2011-08-18 15:30:00,66.29,66.71,65.82,66.43,16640400.0,54.5908,54.9367,54.2038,54.7061,16640400.0
2011-08-19 09:30:00,65.0,66.85,64.9,66.57,19108200.0,53.5285,55.052,53.4461,54.8214,19108200.0
2011-08-19 10:00:00,66.57,67.41,66.4,67.26,11768400.0,54.8214,55.5131,54.6814,55.3896,11768400.0
2011-08-19 10:30:00,67.25,67.3,66.55,66.67,6021400.0,55.3814,55.4226,54.8049,54.9037,6021400.0
2011-08-19 11:00:00,66.67,66.81,66.14,66.42,5100100.0,54.9037,55.019,54.4673,54.6979,5100100.0
2011-08-19 11:30:00,66.43,66.82,66.22,66.78,3715500.0,54.7061,55.0273,54.5332,54.9943,3715500.0
2011-08-19 12:00:00,66.78,66.86,66.45,66.57,2618600.0,54.9943,55.0602,54.7226,54.8214,2618600.0
2011-08-19 12:30:00,66.57,66.66,66.37,66.45,1542200.0,54.8214,54.8955,54.6567,54.7226,1542200.0
2011-08-19 13:00:00,66.45,66.67,66.37,66.46,3664100.0,54.7226,54.9037,54.6567,54.7308,3664100.0
2011-08-19 13:30:00,66.45,66.48,65.91,66.03,3767700.0,54.7226,54.7473,54.2779,54.3767,3767700.0
2011-08-19 14:00:00,66.03,66.16,65.4,65.56,4081200.0,54.3767,54.4838,53.8579,53.9896,4081200.0
2011-08-19 14:30:00,65.57,65.83,65.23,65.33,5584300.0,53.9979,54.212,53.7179,53.8002,5584300.0
2011-08-19 15:00:00,65.33,65.6,64.99,65.41,6506000.0,53.8002,54.0226,53.5202,53.8661,6506000.0
2011-08-19 15:30:00,65.42,65.45,65.09,65.25,9066200.0,53.8744,53.8991,53.6026,53.7344,9066200.0
2011-08-22 09:30:00,67.13,67.19,66.03,66.13,7054800.0,55.2826,55.332,54.3767,54.459,7054800.0
2011-08-22 10:00:00,66.13,66.35,65.78,66.12,5070300.0,54.459,54.6402,54.1708,54.4508,5070300.0
2011-08-22 10:30:00,66.13,66.3,65.6,65.64,3235000.0,54.459,54.599,54.0226,54.0555,3235000.0
2011-08-22 11:00:00,65.62,65.8,65.15,65.39,5196600.0,54.0391,54.1873,53.652,53.8496,5196600.0
2011-08-22 11:30:00,65.4,65.48,64.57,64.72,6328800.0,53.8579,53.9238,53.1744,53.2979,6328800.0
2011-08-22 12:00:00,64.73,65.39,64.68,65.1,4378000.0,53.3061,53.8496,53.265,53.6108,4378000.0
2011-08-22 12:30:00,65.1,65.79,64.92,65.74,3074400.0,53.6108,54.1791,53.4626,54.1379,3074400.0
2011-08-22 13:00:00,65.74,65.93,65.51,65.53,2938500.0,54.1379,54.2943,53.9485,53.9649,2938500.0
2011-08-22 13:30:00,65.53,65.68,65.07,65.43,2610300.0,53.9649,54.0885,53.5861,53.8826,2610300.0
2011-08-22 14:00:00,65.42,65.61,65.23,65.35,2541600.0,53.8744,54.0308,53.7179,53.8167,2541600.0
2011-08-22 14:30:00,65.34,65.42,65.06,65.06,2590700.0,53.8085,53.8744,53.5779,53.5779,2590700.0
2011-08-22 15:00:00,65.06,65.4,65.04,65.32,3115700.0,53.5779,53.8579,53.5614,53.792,3115700.0
2011-08-22 15:30:00,65.3,65.39,64.87,65.13,8253900.0,53.7755,53.8496,53.4214,53.6355,8253900.0
2011-08-23 09:30:00,65.45,65.76,64.86,65.43,11082700.0,53.8991,54.1543,53.4132,53.8826,11082700.0
2011-08-23 10:00:00,65.43,66.37,65.42,66.08,9051300.0,53.8826,54.6567,53.8744,54.4179,9051300.0
2011-08-23 10:30:00,66.08,66.32,65.82,65.84,4122700.0,54.4179,54.6155,54.2038,54.2202,4122700.0
2011-08-23 11:00:00,65.84,66.14,65.75,66.12,2835000.0,54.2202,54.4673,54.1461,54.4508,2835000.0
2011-08-23 11:30:00,66.13,66.93,66.09,66.85,5331500.0,54.459,55.1179,54.4261,55.052,5331500.0
2011-08-23 12:00:00,66.85,67.08,66.77,66.94,3043200.0,55.052,55.2414,54.9861,55.1261,3043200.0
2011-08-23 12:30:00,66.95,67.44,66.93,67.34,4036800.0,55.1343,55.5379,55.1179,55.4555,4036800.0
2011-08-23 13:00:00,67.35,67.45,67.15,67.21,3381700.0,55.4637,55.5461,55.299,55.3484,3381700.0
2011-08-23 13:30:00,67.21,67.31,66.74,67.02,5903400.0,55.3484,55.4308,54.9614,55.192,5903400.0
2011-08-23 14:00:00,67.03,67.16,66.65,67.05,4506700.0,55.2002,55.3073,54.8873,55.2167,4506700.0
2011-08-23 14:30:00,67.06,67.54,66.98,67.51,4096300.0,55.2249,55.6202,55.159,55.5955,4096300.0
2011-08-23 15:00:00,67.5,68.26,67.5,67.85,7860700.0,55.5873,56.2131,55.5873,55.8755,7860700.0
2011-08-23 15:30:00,67.86,68.3,67.69,68.2,10225700.0,55.8837,56.2461,55.7437,56.1637,10225700.0
2011-08-24 09:30:00,68.13,69.12,67.92,69.09,8262800.0,56.1061,56.9214,55.9331,56.8967,8262800.0
2011-08-24 10:00:00,69.08,69.63,68.91,68.92,11976800.0,56.8884,57.3414,56.7484,56.7567,11976800.0
2011-08-24 10:30:00,68.92,69.0,68.31,68.31,5483200.0,56.7567,56.8225,56.2543,56.2543,5483200.0
2011-08-24 11:00:00,68.32,68.73,68.1,68.54,3416300.0,56.2625,56.6002,56.0814,56.4437,3416300.0
2011-08-24 11:30:00,68.54,68.66,68.07,68.15,3189500.0,56.4437,56.5425,56.0567,56.1225,3189500.0
2011-08-24 12:00:00,68.13,68.13,67.52,67.86,2811800.0,56.1061,56.1061,55.6037,55.8837,2811800.0
2011-08-24 12:30:00,67.87,68.48,67.78,68.42,1996900.0,55.892,56.3943,55.8178,56.3449,1996900.0
2011-08-24 13:00:00,68.42,68.71,68.28,68.54,2142100.0,56.3449,56.5837,56.2296,56.4437,2142100.0
2011-08-24 13:30:00,68.54,68.58,68.13,68.54,1767400.0,56.4437,56.4767,56.1061,56.4437,1767400.0
2011-08-24 14:00:00,68.54,68.57,68.12,68.27,1583400.0,56.4437,56.4684,56.0978,56.2214,1583400.0
2011-08-24 14:30:00,68.28,68.85,68.22,68.84,3203200.0,56.2296,56.699,56.1802,56.6908,3203200.0
2011-08-24 15:00:00,68.84,69.29,68.72,69.06,3525200.0,56.6908,57.0614,56.592,56.8719,3525200.0
2011-08-24 15:30:00,69.07,69.39,69.06,69.2,6892200.0,56.8802,57.1437,56.8719,56.9872,6892200.0
2011-08-25 09:30:00,70.0,70.29,68.63,68.89,12025700.0,57.6461,57.8849,56.5178,56.732,12025700.0
2011-08-25 10:00:00,68.9,68.97,68.12,68.37,8344400.0,56.7402,56.7978,56.0978,56.3037,8344400.0
2011-08-25 10:30:00,68.38,68.58,67.65,68.0,7263200.0,56.312,56.4767,55.7108,55.999,7263200.0
2011-08-25 11:00:00,68.0,68.6,67.86,68.44,4817000.0,55.999,56.4931,55.8837,56.3614,4817000.0
2011-08-25 11:30:00,68.44,68.53,67.93,68.17,2682400.0,56.3614,56.4355,55.9414,56.139,2682400.0
2011-08-25 12:00:00,68.17,68.27,67.76,67.92,1634500.0,56.139,56.2214,55.8014,55.9331,1634500.0
2011-08-25 12:30:00,67.92,67.92,67.26,67.64,3120100.0,55.9331,55.9331,55.3896,55.7026,3120100.0
2011-08-25 13:00:00,67.65,68.15,67.58,68.12,2300300.0,55.7108,56.1225,55.6531,56.0978,2300300.0
2011-08-25 13:30:00,68.12,68.28,67.94,68.22,2711600.0,56.0978,56.2296,55.9496,56.1802,2711600.0
2011-08-25 14:00:00,68.23,68.36,68.01,68.24,2911400.0,56.1884,56.2955,56.0073,56.1967,2911400.0
2011-08-25 14:30:00,68.24,68.36,67.67,67.67,2380000.0,56.1967,56.2955,55.7273,55.7273,2380000.0
2011-08-25 15:00:00,67.66,68.25,67.47,67.94,4242500.0,55.719,56.2049,55.5626,55.9496,4242500.0
2011-08-25 15:30:00,67.94,68.04,67.39,67.51,7797200.0,55.9496,56.032,55.4967,55.5955,7797200.0
2011-08-26 09:30:00,67.25,67.34,66.54,66.93,8436700.0,55.3814,55.4555,54.7967,55.1179,8436700.0
2011-08-26 10:00:00,66.95,68.13,66.06,67.65,15703000.0,55.1343,56.1061,54.4014,55.7108,15703000.0
2011-08-26 10:30:00,67.64,68.53,67.16,67.57,9238000.0,55.7026,56.4355,55.3073,55.6449,9238000.0
2011-08-26 11:00:00,67.57,68.66,67.44,68.15,5874400.0,55.6449,56.5425,55.5379,56.1225,5874400.0
2011-08-26 11:30:00,68.15,68.56,68.08,68.46,2671300.0,56.1225,56.4602,56.0649,56.3778,2671300.0
2011-08-26 12:00:00,68.47,69.11,68.47,69.1,5328500.0,56.3861,56.9131,56.3861,56.9049,5328500.0
2011-08-26 12:30:00,69.1,69.16,68.65,68.78,2763500.0,56.9049,56.9543,56.5343,56.6414,2763500.0
2011-08-26 13:00:00,68.78,69.17,68.62,69.15,2479400.0,56.6414,56.9625,56.5096,56.9461,2479400.0
2011-08-26 13:30:00,69.16,69.3,69.03,69.22,2761300.0,56.9543,57.0696,56.8472,57.0037,2761300.0
2011-08-26 14:00:00,69.23,69.32,68.83,68.87,2815000.0,57.0119,57.0861,56.6825,56.7155,2815000.0
2011-08-26 14:30:00,68.86,69.19,68.7,69.14,3165600.0,56.7072,56.979,56.5755,56.9378,3165600.0
2011-08-26 15:00:00,69.14,69.16,68.54,68.69,3293700.0,56.9378,56.9543,56.4437,56.5672,3293700.0
2011-08-26 15:30:00,68.69,69.14,68.6,69.08,6395700.0,56.5672,56.9378,56.4931,56.8884,6395700.0
2011-08-29 09:30:00,70.07,71.01,70.03,70.87,8351900.0,57.7037,58.4778,57.6708,58.3625,8351900.0
2011-08-29 10:00:00,70.89,71.03,70.6,70.81,3526200.0,58.379,58.4943,58.1402,58.3131,3526200.0
2011-08-29 10:30:00,70.81,70.93,70.73,70.88,2976500.0,58.3131,58.4119,58.2472,58.3707,2976500.0
2011-08-29 11:00:00,70.87,70.92,70.67,70.89,1921200.0,58.3625,58.4037,58.1978,58.379,1921200.0
2011-08-29 11:30:00,70.9,71.41,70.87,71.33,3907700.0,58.3872,58.8072,58.3625,58.7413,3907700.0
2011-08-29 12:00:00,71.33,71.61,71.32,71.58,2729900.0,58.7413,58.9719,58.7331,58.9472,2729900.0
2011-08-29 12:30:00,71.58,71.83,71.51,71.66,2918000.0,58.9472,59.1531,58.8896,59.0131,2918000.0
2011-08-29 13:00:00,71.66,71.88,71.64,71.76,2378300.0,59.0131,59.1943,58.9966,59.0954,2378300.0
2011-08-29 13:30:00,71.77,71.79,71.62,71.68,1611200.0,59.1037,59.1201,58.9801,59.0296,1611200.0
2011-08-29 14:00:00,71.68,72.0,71.65,72.0,2251800.0,59.0296,59.2931,59.0049,59.2931,2251800.0
2011-08-29 14:30:00,72.0,72.09,71.88,71.93,2315200.0,59.2931,59.3672,59.1943,59.2354,2315200.0
2011-08-29 15:00:00,71.94,72.29,71.93,72.23,3699700.0,59.2437,59.5319,59.2354,59.4825,3699700.0
2011-08-29 15:30:00,72.24,72.45,72.18,72.37,9802300.0,59.4907,59.6637,59.4413,59.5978,9802300.0
2011-08-30 09:30:00,71.9,72.32,71.56,72.0,9557800.0,59.2107,59.5566,58.9307,59.2931,9557800.0
2011-08-30 10:00:00,71.95,72.01,71.12,71.97,8779100.0,59.2519,59.3013,58.5684,59.2684,8779100.0
2011-08-30 10:30:00,71.98,72.27,71.74,71.95,3102800.0,59.2766,59.5154,59.079,59.2519,3102800.0
2011-08-30 11:00:00,71.95,72.45,71.84,72.35,3300600.0,59.2519,59.6637,59.1613,59.5813,3300600.0
2011-08-30 11:30:00,72.34,72.89,72.3,72.81,4062100.0,59.5731,60.026,59.5401,59.9601,4062100.0
2011-08-30 12:00:00,72.8,72.83,72.32,72.38,3333900.0,59.9519,59.9766,59.5566,59.606,3333900.0
2011-08-30 12:30:00,72.37,72.49,71.76,71.95,3481700.0,59.5978,59.6966,59.0954,59.2519,3481700.0
2011-08-30 13:00:00,71.94,72.16,71.82,72.01,2347300.0,59.2437,59.4248,59.1449,59.3013,2347300.0
2011-08-30 13:30:00,72.0,72.2,71.8,72.11,1857200.0,59.2931,59.4578,59.1284,59.3837,1857200.0
2011-08-30 14:00:00,72.09,72.76,71.93,72.75,4736700.0,59.3672,59.919,59.2354,59.9107,4736700.0
2011-08-30 14:30:00,72.76,72.8,72.47,72.78,2881800.0,59.919,59.9519,59.6801,59.9354,2881800.0
2011-08-30 15:00:00,72.77,72.88,72.61,72.87,2475100.0,59.9272,60.0178,59.7954,60.0095,2475100.0
2011-08-30 15:30:00,72.88,73.27,72.69,72.71,8306100.0,60.0178,60.3389,59.8613,59.8778,8306100.0
2011-08-31 09:30:00,73.2,73.67,73.09,73.36,8609800.0,60.2813,60.6684,60.1907,60.4131,8609800.0
2011-08-31 10:00:00,73.37,73.76,73.23,73.69,6872200.0,60.4213,60.7425,60.306,60.6848,6872200.0
2011-08-31 10:30:00,73.69,73.89,73.3,73.31,4954000.0,60.6848,60.8495,60.3637,60.3719,4954000.0
2011-08-31 11:00:00,73.32,73.35,72.77,72.84,4847300.0,60.3801,60.4048,59.9272,59.9848,4847300.0
2011-08-31 11:30:00,72.84,73.08,72.56,72.56,2824700.0,59.9848,60.1825,59.7543,59.7543,2824700.0
2011-08-31 12:00:00,72.55,73.21,72.55,73.11,2374600.0,59.746,60.2895,59.746,60.2072,2374600.0
2011-08-31 12:30:00,73.11,73.35,73.02,73.29,1612000.0,60.2072,60.4048,60.1331,60.3554,1612000.0
2011-08-31 13:00:00,73.29,73.36,72.82,72.94,1538000.0,60.3554,60.4131,59.9684,60.0672,1538000.0
2011-08-31 13:30:00,72.95,73.17,72.58,72.64,2366600.0,60.0754,60.2566,59.7707,59.8201,2366600.0
2011-08-31 14:00:00,72.65,72.73,72.3,72.58,2845300.0,59.8284,59.8942,59.5401,59.7707,2845300.0
2011-08-31 14:30:00,72.58,72.62,71.9,72.13,4147400.0,59.7707,59.8037,59.2107,59.4001,4147400.0
2011-08-31 15:00:00,72.13,72.57,71.91,72.26,6361500.0,59.4001,59.7625,59.219,59.5072,6361500.0
2011-08-31 15:30:00,72.26,72.85,72.2,72.62,10702000.0,59.5072,59.9931,59.4578,59.8037,10702000.0
2011-09-01 09:30:00,72.68,72.79,72.16,72.39,5668600.0,59.8531,59.9437,59.4248,59.6143,5668600.0
2011-09-01 10:00:00,72.39,73.63,72.27,72.94,17271400.0,59.6143,60.6354,59.5154,60.0672,17271400.0
2011-09-01 10:30:00,72.94,73.04,72.48,72.5,5904800.0,60.0672,60.1495,59.6884,59.7048,5904800.0
2011-09-01 11:00:00,72.49,72.64,72.24,72.58,3673500.0,59.6966,59.8201,59.4907,59.7707,3673500.0
2011-09-01 11:30:00,72.59,72.83,72.37,72.82,1945000.0,59.779,59.9766,59.5978,59.9684,1945000.0
2011-09-01 12:00:00,72.82,72.83,72.41,72.61,1433000.0,59.9684,59.9766,59.6307,59.7954,1433000.0
2011-09-01 12:30:00,72.62,72.66,72.16,72.16,1170900.0,59.8037,59.8366,59.4248,59.4248,1170900.0
2011-09-01 13:00:00,72.16,72.16,71.69,71.81,3110200.0,59.4248,59.4248,59.0378,59.1366,3110200.0
2011-09-01 13:30:00,71.8,71.8,71.17,71.22,4289300.0,59.1284,59.1284,58.6096,58.6507,4289300.0
2011-09-01 14:00:00,71.22,71.35,70.87,71.04,4991500.0,58.6507,58.7578,58.3625,58.5025,4991500.0
2011-09-01 14:30:00,71.05,71.44,71.03,71.11,3812400.0,58.5107,58.8319,58.4943,58.5602,3812400.0
2011-09-01 15:00:00,71.11,71.18,70.75,70.99,5166000.0,58.5602,58.6178,58.2637,58.4613,5166000.0
2011-09-01 15:30:00,70.99,71.1,70.69,71.06,8873400.0,58.4613,58.5519,58.2143,58.519,8873400.0
2011-09-02 09:30:00,69.36,69.79,69.1,69.64,9727500.0,57.119,57.4731,56.9049,57.3496,9727500.0
2011-09-02 10:00:00,69.63,70.04,69.51,69.7,6307500.0,57.3414,57.679,57.2425,57.399,6307500.0
2011-09-02 10:30:00,69.71,69.71,69.29,69.64,3990300.0,57.4072,57.4072,57.0614,57.3496,3990300.0
2011-09-02 11:00:00,69.63,69.89,69.54,69.84,2771100.0,57.3414,57.5555,57.2672,57.5143,2771100.0
2011-09-02 11:30:00,69.84,70.0,69.7,69.71,2072300.0,57.5143,57.6461,57.399,57.4072,2072300.0
2011-09-02 12:00:00,69.71,69.85,69.44,69.47,1534000.0,57.4072,57.5225,57.1849,57.2096,1534000.0
2011-09-02 12:30:00,69.47,69.48,69.34,69.37,1501600.0,57.2096,57.2178,57.1025,57.1272,1501600.0
2011-09-02 13:00:00,69.38,69.44,68.91,68.97,3743300.0,57.1355,57.1849,56.7484,56.7978,3743300.0
2011-09-02 13:30:00,68.98,69.1,68.72,68.89,2846800.0,56.8061,56.9049,56.592,56.732,2846800.0
2011-09-02 14:00:00,68.88,68.92,68.43,68.46,5326500.0,56.7237,56.7567,56.3531,56.3778,5326500.0
2011-09-02 14:30:00,68.46,68.47,68.15,68.23,4468900.0,56.3778,56.3861,56.1225,56.1884,4468900.0
2011-09-02 15:00:00,68.22,68.47,68.1,68.38,3682200.0,56.1802,56.3861,56.0814,56.312,3682200.0
2011-09-02 15:30:00,68.39,68.74,68.34,68.45,7697900.0,56.3202,56.6084,56.279,56.3696,7697900.0
2011-09-06 09:30:00,65.93,67.3,65.93,67.2,9971600.0,54.2943,55.4226,54.2943,55.3402,9971600.0
2011-09-06 10:00:00,67.21,67.61,66.43,66.45,7955700.0,55.3484,55.6779,54.7061,54.7226,7955700.0
2011-09-06 10:30:00,66.45,66.87,66.29,66.82,3792000.0,54.7226,55.0685,54.5908,55.0273,3792000.0
2011-09-06 11:00:00,66.81,67.29,66.71,67.23,3830300.0,55.019,55.4143,54.9367,55.3649,3830300.0
2011-09-06 11:30:00,67.23,67.43,66.94,67.02,3049100.0,55.3649,55.5296,55.1261,55.192,3049100.0
2011-09-06 12:00:00,67.02,67.38,66.91,67.22,2670300.0,55.192,55.4884,55.1014,55.3567,2670300.0
2011-09-06 12:30:00,67.22,67.27,66.99,67.14,1961700.0,55.3567,55.3979,55.1673,55.2908,1961700.0
2011-09-06 13:00:00,67.14,67.5,67.08,67.27,2007800.0,55.2908,55.5873,55.2414,55.3979,2007800.0
2011-09-06 13:30:00,67.26,67.77,67.04,67.59,2653600.0,55.3896,55.8096,55.2084,55.6614,2653600.0
2011-09-06 14:00:00,67.59,68.08,67.47,67.93,2957900.0,55.6614,56.0649,55.5626,55.9414,2957900.0
2011-09-06 14:30:00,67.93,67.93,67.29,67.34,3225400.0,55.9414,55.9414,55.4143,55.4555,3225400.0
2011-09-06 15:00:00,67.34,67.42,66.97,67.24,3889000.0,55.4555,55.5214,55.1508,55.3732,3889000.0
2011-09-06 15:30:00,67.23,68.31,67.08,68.24,8542200.0,55.3649,56.2543,55.2414,56.1967,8542200.0
2011-09-07 09:30:00,69.4,69.61,69.07,69.58,10588100.0,57.1519,57.3249,56.8802,57.3002,10588100.0
2011-09-07 10:00:00,69.58,70.04,69.52,69.68,5908300.0,57.3002,57.679,57.2508,57.3825,5908300.0
2011-09-07 10:30:00,69.69,69.87,69.56,69.67,3144300.0,57.3908,57.539,57.2837,57.3743,3144300.0
2011-09-07 11:00:00,69.67,70.11,69.61,70.05,3327900.0,57.3743,57.7366,57.3249,57.6872,3327900.0
2011-09-07 11:30:00,70.06,70.09,69.87,70.01,1921600.0,57.6955,57.7202,57.539,57.6543,1921600.0
2011-09-07 12:00:00,70.01,70.17,69.93,70.14,1640100.0,57.6543,57.7861,57.5884,57.7613,1640100.0
2011-09-07 12:30:00,70.15,70.39,70.14,70.33,1520600.0,57.7696,57.9672,57.7613,57.9178,1520600.0
2011-09-07 13:00:00,70.33,70.64,70.31,70.61,2278200.0,57.9178,58.1731,57.9013,58.1484,2278200.0
2011-09-07 13:30:00,70.61,70.63,70.3,70.48,1770100.0,58.1484,58.1649,57.8931,58.0413,1770100.0
2011-09-07 14:00:00,70.47,70.79,70.43,70.73,2557300.0,58.0331,58.2966,58.0002,58.2472,2557300.0
2011-09-07 14:30:00,70.73,70.88,70.69,70.86,3161500.0,58.2472,58.3707,58.2143,58.3543,3161500.0
2011-09-07 15:00:00,70.86,70.87,70.63,70.77,3396300.0,58.3543,58.3625,58.1649,58.2802,3396300.0
2011-09-07 15:30:00,70.78,70.95,70.46,70.87,9768400.0,58.2884,58.4284,58.0249,58.3625,9768400.0
2011-09-08 09:30:00,70.34,71.24,70.18,70.59,7523600.0,57.926,58.6672,57.7943,58.1319,7523600.0
2011-09-08 10:00:00,70.58,71.04,70.28,70.81,5050800.0,58.1237,58.5025,57.8766,58.3131,5050800.0
2011-09-08 10:30:00,70.8,71.18,70.78,71.15,4242800.0,58.3049,58.6178,58.2884,58.5931,4242800.0
2011-09-08 11:00:00,71.15,71.3,71.01,71.05,2413300.0,58.5931,58.7166,58.4778,58.5107,2413300.0
2011-09-08 11:30:00,71.05,71.18,70.46,70.5,3799800.0,58.5107,58.6178,58.0249,58.0578,3799800.0
2011-09-08 12:00:00,70.5,70.7,70.38,70.49,2452000.0,58.0578,58.2225,57.959,58.0496,2452000.0
2011-09-08 12:30:00,70.48,70.72,70.34,70.69,1905900.0,58.0413,58.239,57.926,58.2143,1905900.0
2011-09-08 13:00:00,70.7,70.79,70.51,70.59,1244800.0,58.2225,58.2966,58.066,58.1319,1244800.0
2011-09-08 13:30:00,70.59,70.8,69.79,70.02,5964800.0,58.1319,58.3049,57.4731,57.6625,5964800.0
2011-09-08 14:00:00,70.02,70.19,69.5,69.63,4321000.0,57.6625,57.8025,57.2343,57.3414,4321000.0
2011-09-08 14:30:00,69.62,69.87,69.51,69.65,3584900.0,57.3331,57.539,57.2425,57.3578,3584900.0
2011-09-08 15:00:00,69.66,69.71,69.18,69.69,5425500.0,57.3661,57.4072,56.9708,57.3908,5425500.0
2011-09-08 15:30:00,69.69,70.01,69.51,69.58,7695300.0,57.3908,57.6543,57.2425,57.3002,7695300.0
2011-09-09 09:30:00,68.69,68.88,67.87,68.58,13299400.0,56.5672,56.7237,55.892,56.4767,13299400.0
2011-09-09 10:00:00,68.58,69.1,68.26,69.1,4647200.0,56.4767,56.9049,56.2131,56.9049,4647200.0
2011-09-09 10:30:00,69.09,69.12,68.55,68.71,4272100.0,56.8967,56.9214,56.452,56.5837,4272100.0
2011-09-09 11:00:00,68.71,69.13,67.98,68.02,7017800.0,56.5837,56.9296,55.9826,56.0155,7017800.0
2011-09-09 11:30:00,68.02,68.37,67.45,67.72,5857500.0,56.0155,56.3037,55.5461,55.7684,5857500.0
2011-09-09 12:00:00,67.72,67.82,67.13,67.55,5585300.0,55.7684,55.8508,55.2826,55.6284,5585300.0
2011-09-09 12:30:00,67.53,67.9,67.13,67.83,4751300.0,55.612,55.9167,55.2826,55.859,4751300.0
2011-09-09 13:00:00,67.84,68.1,67.51,67.79,4071500.0,55.8673,56.0814,55.5955,55.8261,4071500.0
2011-09-09 13:30:00,67.79,67.79,67.27,67.36,2703000.0,55.8261,55.8261,55.3979,55.472,2703000.0
2011-09-09 14:00:00,67.35,67.49,66.97,67.0,4965300.0,55.4637,55.579,55.1508,55.1755,4965300.0
2011-09-09 14:30:00,66.99,67.28,66.75,66.91,6675300.0,55.1673,55.4061,54.9696,55.1014,6675300.0
2011-09-09 15:00:00,66.91,67.15,66.78,66.83,4767100.0,55.1014,55.299,54.9943,55.0355,4767100.0
2011-09-09 15:30:00,66.84,67.72,66.83,67.5,12237100.0,55.0437,55.7684,55.0355,55.5873,12237100.0
2011-09-12 09:30:00,66.39,68.1,66.37,67.89,15178100.0,54.6732,56.0814,54.6567,55.9084,15178100.0
2011-09-12 10:00:00,67.9,68.25,67.08,67.09,8705800.0,55.9167,56.2049,55.2414,55.2496,8705800.0
2011-09-12 10:30:00,67.09,67.4,66.74,66.76,6326000.0,55.2496,55.5049,54.9614,54.9779,6326000.0
2011-09-12 11:00:00,66.76,67.52,66.74,67.5,4130400.0,54.9779,55.6037,54.9614,55.5873,4130400.0
2011-09-12 11:30:00,67.49,67.73,67.15,67.2,3591200.0,55.579,55.7767,55.299,55.3402,3591200.0
2011-09-12 12:00:00,67.2,67.41,66.98,67.4,2712600.0,55.3402,55.5131,55.159,55.5049,2712600.0
2011-09-12 12:30:00,67.41,67.42,66.87,67.17,3102400.0,55.5131,55.5214,55.0685,55.3155,3102400.0
2011-09-12 13:00:00,67.16,67.4,66.98,67.01,2542200.0,55.3073,55.5049,55.159,55.1837,2542200.0
2011-09-12 13:30:00,67.02,67.02,66.51,66.91,5801400.0,55.192,55.192,54.772,55.1014,5801400.0
2011-09-12 14:00:00,66.91,66.92,66.4,66.8,5047800.0,55.1014,55.1096,54.6814,55.0108,5047800.0
2011-09-12 14:30:00,66.8,67.56,66.73,66.92,7889000.0,55.0108,55.6367,54.9532,55.1096,7889000.0
2011-09-12 15:00:00,66.93,67.17,66.61,67.12,4346500.0,55.1179,55.3155,54.8543,55.2743,4346500.0
2011-09-12 15:30:00,67.12,68.12,67.11,68.1,14866300.0,55.2743,56.0978,55.2661,56.0814,14866300.0
2011-09-13 09:30:00,68.54,68.84,67.83,68.74,8951200.0,56.4437,56.6908,55.859,56.6084,8951200.0
2011-09-13 10:00:00,68.73,69.15,68.67,69.04,7230200.0,56.6002,56.9461,56.5508,56.8555,7230200.0
2011-09-13 10:30:00,69.03,69.28,68.48,68.68,5329600.0,56.8472,57.0531,56.3943,56.559,5329600.0
2011-09-13 11:00:00,68.67,68.83,67.99,68.2,4244600.0,56.5508,56.6825,55.9908,56.1637,4244600.0
2011-09-13 11:30:00,68.19,68.72,68.11,68.5,3263900.0,56.1555,56.592,56.0896,56.4108,3263900.0
2011-09-13 12:00:00,68.5,68.83,68.19,68.73,4807100.0,56.4108,56.6825,56.1555,56.6002,4807100.0
2011-09-13 12:30:00,68.73,68.93,68.59,68.86,2237900.0,56.6002,56.7649,56.4849,56.7072,2237900.0
2011-09-13 13:00:00,68.87,69.03,68.73,68.77,2579200.0,56.7155,56.8472,56.6002,56.6331,2579200.0
2011-09-13 13:30:00,68.77,69.25,68.58,69.03,3409000.0,56.6331,57.0284,56.4767,56.8472,3409000.0
2011-09-13 14:00:00,69.03,69.41,68.9,69.4,4317100.0,56.8472,57.1602,56.7402,57.1519,4317100.0
2011-09-13 14:30:00,69.39,69.46,68.93,69.11,4403000.0,57.1437,57.2014,56.7649,56.9131,4403000.0
2011-09-13 15:00:00,69.09,69.22,68.44,69.0,5917400.0,56.8967,57.0037,56.3614,56.8225,5917400.0
2011-09-13 15:30:00,69.01,69.44,69.01,69.21,8563000.0,56.8308,57.1849,56.8308,56.9955,8563000.0
2011-09-14 09:30:00,69.84,69.97,69.3,69.43,6850800.0,57.5143,57.6213,57.0696,57.1766,6850800.0
2011-09-14 10:00:00,69.45,69.65,68.44,68.81,10586400.0,57.1931,57.3578,56.3614,56.6661,10586400.0
2011-09-14 10:30:00,68.81,69.11,68.58,68.96,3936500.0,56.6661,56.9131,56.4767,56.7896,3936500.0
2011-09-14 11:00:00,68.95,69.53,68.8,69.5,3372500.0,56.7814,57.259,56.6578,57.2343,3372500.0
2011-09-14 11:30:00,69.51,69.63,69.29,69.6,2877800.0,57.2425,57.3414,57.0614,57.3166,2877800.0
2011-09-14 12:00:00,69.6,69.69,69.33,69.52,1695800.0,57.3166,57.3908,57.0943,57.2508,1695800.0
2011-09-14 12:30:00,69.53,69.82,69.47,69.55,3027800.0,57.259,57.4978,57.2096,57.2755,3027800.0
2011-09-14 13:00:00,69.55,69.74,69.5,69.63,2263100.0,57.2755,57.4319,57.2343,57.3414,2263100.0
2011-09-14 13:30:00,69.62,70.08,69.59,69.81,4886500.0,57.3331,57.7119,57.3084,57.4896,4886500.0
2011-09-14 14:00:00,69.81,70.34,69.8,70.22,3467600.0,57.4896,57.926,57.4813,57.8272,3467600.0
2011-09-14 14:30:00,70.23,70.64,70.16,70.58,3441500.0,57.8355,58.1731,57.7778,58.1237,3441500.0
2011-09-14 15:00:00,70.59,71.37,70.59,71.23,7519600.0,58.1319,58.7743,58.1319,58.659,7519600.0
2011-09-14 15:30:00,71.23,71.4,70.4,70.44,11198600.0,58.659,58.799,57.9755,58.0084,11198600.0
2011-09-15 09:30:00,71.07,71.19,70.53,70.9,7794000.0,58.5272,58.626,58.0825,58.3872,7794000.0
2011-09-15 10:00:00,70.91,71.33,70.58,70.68,6600700.0,58.3955,58.7413,58.1237,58.206,6600700.0
2011-09-15 10:30:00,70.67,70.69,70.19,70.26,6023600.0,58.1978,58.2143,57.8025,57.8602,6023600.0
2011-09-15 11:00:00,70.26,70.6,69.99,70.55,3839000.0,57.8602,58.1402,57.6378,58.099,3839000.0
2011-09-15 11:30:00,70.54,70.94,70.51,70.83,3223000.0,58.0908,58.4202,58.066,58.3296,3223000.0
2011-09-15 12:00:00,70.83,71.04,70.72,70.79,1858200.0,58.3296,58.5025,58.239,58.2966,1858200.0
2011-09-15 12:30:00,70.79,71.07,70.76,70.97,2119100.0,58.2966,58.5272,58.2719,58.4449,2119100.0
2011-09-15 13:00:00,70.97,71.1,70.89,70.9,2292900.0,58.4449,58.5519,58.379,58.3872,2292900.0
2011-09-15 13:30:00,70.89,71.01,70.75,70.97,2221700.0,58.379,58.4778,58.2637,58.4449,2221700.0
2011-09-15 14:00:00,70.98,71.32,70.98,71.19,2929800.0,58.4531,58.7331,58.4531,58.626,2929800.0
2011-09-15 14:30:00,71.19,71.43,71.16,71.35,2076800.0,58.626,58.8237,58.6013,58.7578,2076800.0
2011-09-15 15:00:00,71.34,71.43,70.93,71.02,4362100.0,58.7496,58.8237,58.4119,58.486,4362100.0
2011-09-15 15:30:00,71.02,71.44,70.99,71.43,8228700.0,58.486,58.8319,58.4613,58.8237,8228700.0
2011-09-16 09:30:00,71.66,72.03,71.56,71.63,10013500.0,59.0131,59.3178,58.9307,58.9884,10013500.0
2011-09-16 10:00:00,71.62,71.99,71.42,71.45,7966800.0,58.9801,59.2848,58.8154,58.8401,7966800.0
2011-09-16 10:30:00,71.45,71.56,70.93,71.16,6482900.0,58.8401,58.9307,58.4119,58.6013,6482900.0
2011-09-16 11:00:00,71.17,71.38,70.97,71.2,3614000.0,58.6096,58.7825,58.4449,58.6343,3614000.0
2011-09-16 11:30:00,71.19,71.5,70.97,71.4,2949000.0,58.626,58.8813,58.4449,58.799,2949000.0
2011-09-16 12:00:00,71.41,71.51,71.29,71.42,1844100.0,58.8072,58.8896,58.7084,58.8154,1844100.0
2011-09-16 12:30:00,71.41,71.62,71.39,71.44,1923500.0,58.8072,58.9801,58.7907,58.8319,1923500.0
2011-09-16 13:00:00,71.44,71.44,71.16,71.26,1817900.0,58.8319,58.8319,58.6013,58.6837,1817900.0
2011-09-16 13:30:00,71.27,71.29,70.88,71.02,2163200.0,58.6919,58.7084,58.3707,58.486,2163200.0
2011-09-16 14:00:00,71.03,71.32,71.0,71.01,2884000.0,58.4943,58.7331,58.4696,58.4778,2884000.0
2011-09-16 14:30:00,71.02,71.42,71.02,71.4,2071800.0,58.486,58.8154,58.486,58.799,2071800.0
2011-09-16 15:00:00,71.41,71.44,71.05,71.06,3251300.0,58.8072,58.8319,58.5107,58.519,3251300.0
2011-09-16 15:30:00,71.06,71.59,71.05,71.5,8631900.0,58.519,58.9554,58.5107,58.8813,8631900.0
2011-09-19 09:30:00,70.1,70.25,69.47,69.51,9534000.0,57.7284,57.8519,57.2096,57.2425,9534000.0
2011-09-19 10:00:00,69.5,69.88,69.45,69.78,5052000.0,57.2343,57.5472,57.1931,57.4649,5052000.0
2011-09-19 10:30:00,69.78,70.0,69.65,69.73,3604100.0,57.4649,57.6461,57.3578,57.4237,3604100.0
2011-09-19 11:00:00,69.73,70.17,69.71,69.95,3066600.0,57.4237,57.7861,57.4072,57.6049,3066600.0
2011-09-19 11:30:00,69.95,70.66,69.84,70.44,3720100.0,57.6049,58.1896,57.5143,58.0084,3720100.0
2011-09-19 12:00:00,70.45,70.63,69.95,70.0,2719200.0,58.0166,58.1649,57.6049,57.6461,2719200.0
2011-09-19 12:30:00,69.99,70.02,69.65,69.73,2051000.0,57.6378,57.6625,57.3578,57.4237,2051000.0
2011-09-19 13:00:00,69.73,69.98,69.59,69.93,3210500.0,57.4237,57.6296,57.3084,57.5884,3210500.0
2011-09-19 13:30:00,69.93,70.03,69.88,70.0,1532800.0,57.5884,57.6708,57.5472,57.6461,1532800.0
2011-09-19 14:00:00,70.0,70.05,69.74,69.81,3222800.0,57.6461,57.6872,57.4319,57.4896,3222800.0
2011-09-19 14:30:00,69.81,70.18,69.79,69.85,4849100.0,57.4896,57.7943,57.4731,57.5225,4849100.0
2011-09-19 15:00:00,69.85,70.77,69.75,70.67,8525800.0,57.5225,58.2802,57.4402,58.1978,8525800.0
2011-09-19 15:30:00,70.67,71.01,70.23,70.28,9427200.0,58.1978,58.4778,57.8355,57.8766,9427200.0
2011-09-20 09:30:00,70.49,70.69,70.0,70.2,5321200.0,58.0496,58.2143,57.6461,57.8108,5321200.0
2011-09-20 10:00:00,70.21,70.7,70.16,70.63,5219800.0,57.819,58.2225,57.7778,58.1649,5219800.0
2011-09-20 10:30:00,70.64,71.2,70.56,71.07,5160800.0,58.1731,58.6343,58.1072,58.5272,5160800.0
2011-09-20 11:00:00,71.08,71.29,70.96,71.03,3500500.0,58.5354,58.7084,58.4366,58.4943,3500500.0
2011-09-20 11:30:00,71.02,71.17,70.81,71.09,3061500.0,58.486,58.6096,58.3131,58.5437,3061500.0
2011-09-20 12:00:00,71.09,71.1,70.78,70.89,2167700.0,58.5437,58.5519,58.2884,58.379,2167700.0
2011-09-20 12:30:00,70.89,70.89,70.51,70.69,2341800.0,58.379,58.379,58.066,58.2143,2341800.0
2011-09-20 13:00:00,70.68,70.86,70.64,70.79,1619600.0,58.206,58.3543,58.1731,58.2966,1619600.0
2011-09-20 13:30:00,70.78,70.81,70.49,70.6,1557900.0,58.2884,58.3131,58.0496,58.1402,1557900.0
2011-09-20 14:00:00,70.6,70.69,70.38,70.54,2967200.0,58.1402,58.2143,57.959,58.0908,2967200.0
2011-09-20 14:30:00,70.54,70.65,69.98,70.11,4001400.0,58.0908,58.1813,57.6296,57.7366,4001400.0
2011-09-20 15:00:00,70.12,70.22,69.29,69.39,6523500.0,57.7449,57.8272,57.0614,57.1437,6523500.0
2011-09-20 15:30:00,69.38,69.68,69.11,69.15,9417400.0,57.1355,57.3825,56.9131,56.9461,9417400.0
2011-09-21 09:30:00,69.04,69.5,68.94,69.41,5480500.0,56.8555,57.2343,56.7731,57.1602,5480500.0
2011-09-21 10:00:00,69.45,69.63,69.09,69.12,3725400.0,57.1931,57.3414,56.8967,56.9214,3725400.0
2011-09-21 10:30:00,69.12,69.22,68.51,68.68,4626200.0,56.9214,57.0037,56.419,56.559,4626200.0
2011-09-21 11:00:00,68.67,68.89,68.54,68.73,2869200.0,56.5508,56.732,56.4437,56.6002,2869200.0
2011-09-21 11:30:00,68.73,69.08,68.73,68.92,2662800.0,56.6002,56.8884,56.6002,56.7567,2662800.0
2011-09-21 12:00:00,68.92,69.11,68.64,68.71,2927900.0,56.7567,56.9131,56.5261,56.5837,2927900.0
2011-09-21 12:30:00,68.71,69.03,68.52,68.77,2881300.0,56.5837,56.8472,56.4273,56.6331,2881300.0
2011-09-21 13:00:00,68.76,69.01,68.64,68.88,2427200.0,56.6249,56.8308,56.5261,56.7237,2427200.0
2011-09-21 13:30:00,68.88,68.94,68.73,68.81,1343000.0,56.7237,56.7731,56.6002,56.6661,1343000.0
2011-09-21 14:00:00,68.8,69.25,68.31,68.79,7273000.0,56.6578,57.0284,56.2543,56.6496,7273000.0
2011-09-21 14:30:00,68.79,68.97,67.88,68.14,10788400.0,56.6496,56.7978,55.9002,56.1143,10788400.0
2011-09-21 15:00:00,68.13,68.6,68.02,68.09,5342200.0,56.1061,56.4931,56.0155,56.0731,5342200.0
2011-09-21 15:30:00,68.08,68.16,66.54,66.56,14627700.0,56.0649,56.1308,54.7967,54.8132,14627700.0
2011-09-22 09:30:00,64.29,65.2,64.26,64.54,14304200.0,52.9438,53.6932,52.9191,53.1497,14304200.0
2011-09-22 10:00:00,64.53,65.92,64.52,65.3,14084100.0,53.1414,54.2861,53.1332,53.7755,14084100.0
2011-09-22 10:30:00,65.29,65.79,65.05,65.09,9800200.0,53.7673,54.1791,53.5697,53.6026,9800200.0
2011-09-22 11:00:00,65.08,65.3,64.9,65.01,7164500.0,53.5944,53.7755,53.4461,53.5367,7164500.0
2011-09-22 11:30:00,65.01,65.32,64.66,64.67,5664900.0,53.5367,53.792,53.2485,53.2567,5664900.0
2011-09-22 12:00:00,64.67,64.76,64.35,64.58,5757400.0,53.2567,53.3308,52.9932,53.1826,5757400.0
2011-09-22 12:30:00,64.58,65.35,64.57,65.28,7293400.0,53.1826,53.8167,53.1744,53.7591,7293400.0
2011-09-22 13:00:00,65.27,65.33,64.47,64.65,4201600.0,53.7508,53.8002,53.092,53.2402,4201600.0
2011-09-22 13:30:00,64.64,64.79,64.0,64.01,6710200.0,53.232,53.3555,52.705,52.7132,6710200.0
2011-09-22 14:00:00,64.02,65.06,63.9,64.68,10562800.0,52.7214,53.5779,52.6226,53.265,10562800.0
2011-09-22 14:30:00,64.67,64.79,64.16,64.17,8533600.0,53.2567,53.3555,52.8367,52.845,8533600.0
2011-09-22 15:00:00,64.16,64.23,63.49,63.9,9660900.0,52.8367,52.8944,52.285,52.6226,9660900.0
2011-09-22 15:30:00,63.9,64.71,63.76,64.65,18484600.0,52.6226,53.2897,52.5073,53.2402,18484600.0
2011-09-23 09:30:00,64.25,65.13,64.1,64.7,12352500.0,53.1138,53.8412,52.9898,53.4858,12352500.0
2011-09-23 10:00:00,64.7,64.85,64.13,64.64,7429200.0,53.4858,53.6098,53.0146,53.4362,7429200.0
2011-09-23 10:30:00,64.64,65.09,64.45,64.92,5509400.0,53.4362,53.8082,53.2791,53.6676,5509400.0
2011-09-23 11:00:00,64.92,65.53,64.85,65.45,8654000.0,53.6676,54.1719,53.6098,54.1058,8654000.0
2011-09-23 11:30:00,65.46,65.48,64.71,64.99,3155800.0,54.1141,54.1306,53.494,53.7255,3155800.0
2011-09-23 12:00:00,64.99,65.22,64.73,64.82,2180000.0,53.7255,53.9156,53.5106,53.585,2180000.0
2011-09-23 12:30:00,64.82,65.14,64.49,64.7,4544700.0,53.585,53.8495,53.3122,53.4858,4544700.0
2011-09-23 13:00:00,64.7,64.95,64.5,64.65,2707100.0,53.4858,53.6924,53.3204,53.4444,2707100.0
2011-09-23 13:30:00,64.66,65.25,64.58,65.22,3964500.0,53.4527,53.9404,53.3866,53.9156,3964500.0
2011-09-23 14:00:00,65.22,65.32,64.59,64.66,2740200.0,53.9156,53.9983,53.3948,53.4527,2740200.0
2011-09-23 14:30:00,64.66,64.87,64.42,64.46,2495100.0,53.4527,53.6263,53.2543,53.2874,2495100.0
2011-09-23 15:00:00,64.47,64.98,64.46,64.97,4714300.0,53.2956,53.7172,53.2874,53.709,4714300.0
2011-09-23 15:30:00,64.98,65.2,64.61,65.13,9237900.0,53.7172,53.8991,53.4114,53.8412,9237900.0
2011-09-26 09:30:00,65.84,65.96,64.91,64.95,6214500.0,54.4282,54.5274,53.6594,53.6924,6214500.0
2011-09-26 10:00:00,64.95,65.15,64.28,64.98,6393300.0,53.6924,53.8578,53.1386,53.7172,6393300.0
2011-09-26 10:30:00,64.97,65.21,64.38,65.15,4834500.0,53.709,53.9074,53.2212,53.8578,4834500.0
2011-09-26 11:00:00,65.15,65.6,65.05,65.54,4463900.0,53.8578,54.2298,53.7751,54.1802,4463900.0
2011-09-26 11:30:00,65.54,65.86,65.3,65.71,4263800.0,54.1802,54.4447,53.9818,54.3207,4263800.0
2011-09-26 12:00:00,65.73,65.77,65.3,65.45,2306400.0,54.3373,54.3703,53.9818,54.1058,2306400.0
2011-09-26 12:30:00,65.45,65.54,64.82,65.0,3916600.0,54.1058,54.1802,53.585,53.7338,3916600.0
2011-09-26 13:00:00,65.0,65.0,64.57,64.77,3413300.0,53.7338,53.7338,53.3783,53.5436,3413300.0
2011-09-26 13:30:00,64.76,64.95,64.49,64.76,3366200.0,53.5354,53.6924,53.3122,53.5354,3366200.0
2011-09-26 14:00:00,64.78,65.24,64.69,64.99,4947600.0,53.5519,53.9322,53.4775,53.7255,4947600.0
2011-09-26 14:30:00,64.99,65.43,64.86,65.25,5125300.0,53.7255,54.0893,53.618,53.9404,5125300.0
2011-09-26 15:00:00,65.26,65.87,65.26,65.83,7658300.0,53.9487,54.453,53.9487,54.4199,7658300.0
2011-09-26 15:30:00,65.83,66.48,65.68,66.39,9846200.0,54.4199,54.9573,54.2959,54.8829,9846200.0
2011-09-27 09:30:00,67.85,68.21,67.55,68.16,9699300.0,56.0898,56.3874,55.8418,56.3461,9699300.0
2011-09-27 10:00:00,68.14,68.31,67.87,68.22,7698400.0,56.3295,56.4701,56.1063,56.3957,7698400.0
2011-09-27 10:30:00,68.23,68.64,68.03,68.6,3921000.0,56.4039,56.7429,56.2386,56.7098,3921000.0
2011-09-27 11:00:00,68.6,68.66,68.35,68.58,5713800.0,56.7098,56.7594,56.5031,56.6933,5713800.0
2011-09-27 11:30:00,68.59,68.68,68.35,68.56,4654700.0,56.7015,56.7759,56.5031,56.6767,4654700.0
2011-09-27 12:00:00,68.55,68.99,68.5,68.88,4758800.0,56.6685,57.0322,56.6271,56.9413,4758800.0
2011-09-27 12:30:00,68.89,69.02,68.72,68.95,3139300.0,56.9495,57.057,56.809,56.9991,3139300.0
2011-09-27 13:00:00,68.97,69.08,68.87,69.0,2245600.0,57.0157,57.1066,56.933,57.0405,2245600.0
2011-09-27 13:30:00,69.0,69.21,68.82,69.12,3668500.0,57.0405,57.2141,56.8917,57.1397,3668500.0
2011-09-27 14:00:00,69.12,69.39,69.11,69.19,3808600.0,57.1397,57.3629,57.1314,57.1975,3808600.0
2011-09-27 14:30:00,69.19,69.34,68.9,68.94,3706800.0,57.1975,57.3215,56.9578,56.9909,3706800.0
2011-09-27 15:00:00,68.93,68.95,67.72,67.89,8548000.0,56.9826,56.9991,55.9823,56.1229,8548000.0
2011-09-27 15:30:00,67.89,68.13,67.27,67.77,13691900.0,56.1229,56.3213,55.6103,56.0237,13691900.0
2011-09-28 09:30:00,67.79,68.12,67.26,67.93,6418200.0,56.0402,56.313,55.6021,56.1559,6418200.0
2011-09-28 10:00:00,67.93,67.94,66.96,67.18,8191500.0,56.1559,56.1642,55.3541,55.5359,8191500.0
2011-09-28 10:30:00,67.19,67.27,66.72,66.95,5400800.0,55.5442,55.6103,55.1557,55.3458,5400800.0
2011-09-28 11:00:00,66.96,67.0,66.51,66.85,3918900.0,55.3541,55.3871,54.9821,55.2631,3918900.0
2011-09-28 11:30:00,66.86,67.43,66.55,67.34,4291600.0,55.2714,55.7426,55.0151,55.6682,4291600.0
2011-09-28 12:00:00,67.35,67.44,66.78,67.18,3473800.0,55.6765,55.7509,55.2053,55.5359,3473800.0
2011-09-28 12:30:00,67.18,67.3,66.93,67.25,1902400.0,55.5359,55.6351,55.3293,55.5938,1902400.0
2011-09-28 13:00:00,67.25,67.26,66.52,66.67,4510900.0,55.5938,55.6021,54.9903,55.1143,4510900.0
2011-09-28 13:30:00,66.67,66.67,66.07,66.1,5111500.0,55.1143,55.1143,54.6183,54.6431,5111500.0
2011-09-28 14:00:00,66.11,66.3,65.8,66.14,5043900.0,54.6514,54.8085,54.3951,54.6762,5043900.0
2011-09-28 14:30:00,66.14,66.49,66.06,66.39,2444400.0,54.6762,54.9655,54.6101,54.8829,2444400.0
2011-09-28 15:00:00,66.39,66.71,66.0,66.04,4363300.0,54.8829,55.1474,54.5605,54.5935,4363300.0
2011-09-28 15:30:00,66.04,66.04,65.1,65.22,14727800.0,54.5935,54.5935,53.8164,53.9156,14727800.0
2011-09-29 09:30:00,66.73,67.02,66.38,66.42,10259200.0,55.1639,55.4037,54.8746,54.9077,10259200.0
2011-09-29 10:00:00,66.43,66.61,65.79,65.8,5566600.0,54.9159,55.0647,54.3869,54.3951,5566600.0
2011-09-29 10:30:00,65.8,65.93,65.35,65.62,5469900.0,54.3951,54.5026,54.0231,54.2463,5469900.0
2011-09-29 11:00:00,65.62,66.0,65.47,65.97,3347000.0,54.2463,54.5605,54.1223,54.5357,3347000.0
2011-09-29 11:30:00,65.98,66.32,65.82,66.09,2520900.0,54.5439,54.825,54.4117,54.6349,2520900.0
2011-09-29 12:00:00,66.08,66.35,65.91,66.05,1526200.0,54.6266,54.8498,54.4861,54.6018,1526200.0
2011-09-29 12:30:00,66.04,66.05,65.53,65.69,2475400.0,54.5935,54.6018,54.1719,54.3042,2475400.0
2011-09-29 13:00:00,65.67,65.92,65.44,65.45,2023300.0,54.2877,54.4943,54.0975,54.1058,2023300.0
2011-09-29 13:30:00,65.46,65.51,64.7,65.03,4723200.0,54.1141,54.1554,53.4858,53.7586,4723200.0
2011-09-29 14:00:00,65.03,65.12,64.37,64.95,5812600.0,53.7586,53.833,53.213,53.6924,5812600.0
2011-09-29 14:30:00,64.96,65.15,64.51,64.99,4531300.0,53.7007,53.8578,53.3287,53.7255,4531300.0
2011-09-29 15:00:00,64.99,65.21,64.44,65.08,5390300.0,53.7255,53.9074,53.2708,53.7999,5390300.0
2011-09-29 15:30:00,65.09,66.34,64.99,66.32,13333900.0,53.8082,54.8415,53.7255,54.825,13333900.0
2011-09-30 09:30:00,65.15,65.86,65.04,65.23,10791400.0,53.8578,54.4447,53.7668,53.9239,10791400.0
2011-09-30 10:00:00,65.23,66.03,65.18,65.72,7121400.0,53.9239,54.5853,53.8826,54.329,7121400.0
2011-09-30 10:30:00,65.73,65.78,65.29,65.32,3452300.0,54.3373,54.3786,53.9735,53.9983,3452300.0
2011-09-30 11:00:00,65.33,66.06,65.3,65.87,3368000.0,54.0066,54.6101,53.9818,54.453,3368000.0
2011-09-30 11:30:00,65.87,66.18,65.73,65.81,2585700.0,54.453,54.7093,54.3373,54.4034,2585700.0
2011-09-30 12:00:00,65.82,65.94,65.48,65.63,2401100.0,54.4117,54.5109,54.1306,54.2546,2401100.0
2011-09-30 12:30:00,65.63,65.77,65.42,65.5,2921000.0,54.2546,54.3703,54.081,54.1471,2921000.0
2011-09-30 13:00:00,65.5,65.64,65.33,65.47,1620200.0,54.1471,54.2629,54.0066,54.1223,1620200.0
2011-09-30 13:30:00,65.47,65.74,65.39,65.44,2386500.0,54.1223,54.3455,54.0562,54.0975,2386500.0
2011-09-30 14:00:00,65.44,65.52,64.84,65.02,3492900.0,54.0975,54.1637,53.6015,53.7503,3492900.0
2011-09-30 14:30:00,65.03,65.36,64.92,65.2,4359000.0,53.7586,54.0314,53.6676,53.8991,4359000.0
2011-09-30 15:00:00,65.2,65.4,64.95,64.97,4402100.0,53.8991,54.0645,53.6924,53.709,4402100.0
2011-09-30 15:30:00,64.99,65.09,64.24,64.28,13413700.0,53.7255,53.8082,53.1055,53.1386,13413700.0
2011-10-03 09:30:00,63.81,64.48,63.49,63.68,9970700.0,52.75,53.3039,52.4855,52.6426,9970700.0
2011-10-03 10:00:00,63.66,64.96,63.62,64.23,13063100.0,52.626,53.7007,52.593,53.0972,13063100.0
2011-10-03 10:30:00,64.23,64.32,63.66,64.05,4694500.0,53.0972,53.1716,52.626,52.9484,4694500.0
2011-10-03 11:00:00,64.05,64.43,63.79,64.21,3376800.0,52.9484,53.2626,52.7335,53.0807,3376800.0
2011-10-03 11:30:00,64.22,64.41,63.89,64.16,3229700.0,53.089,53.246,52.8162,53.0394,3229700.0
2011-10-03 12:00:00,64.17,64.2,63.44,63.5,4026000.0,53.0476,53.0724,52.4442,52.4938,4026000.0
2011-10-03 12:30:00,63.5,63.5,62.71,62.73,5104100.0,52.4938,52.4938,51.8407,51.8572,5104100.0
2011-10-03 13:00:00,62.73,62.73,62.07,62.3,7008300.0,51.8572,51.8572,51.3116,51.5018,7008300.0
2011-10-03 13:30:00,62.3,62.35,61.62,61.98,8630000.0,51.5018,51.5431,50.9396,51.2372,8630000.0
2011-10-03 14:00:00,61.99,62.33,61.67,61.78,9432100.0,51.2455,51.5266,50.981,51.0719,9432100.0
2011-10-03 14:30:00,61.77,61.88,61.39,61.68,7023900.0,51.0636,51.1546,50.7495,50.9892,7023900.0
2011-10-03 15:00:00,61.68,61.94,61.25,61.33,8109300.0,50.9892,51.2042,50.6338,50.6999,8109300.0
2011-10-03 15:30:00,61.33,61.85,60.85,60.93,13513700.0,50.6999,51.1298,50.3031,50.3692,13513700.0
2011-10-04 09:30:00,60.32,60.97,60.09,60.55,18006900.0,49.8649,50.4023,49.6748,50.0551,18006900.0
2011-10-04 10:00:00,60.54,61.35,60.12,60.84,19856400.0,50.0468,50.7164,49.6996,50.2948,19856400.0
2011-10-04 10:30:00,60.84,61.58,60.63,61.41,11894700.0,50.2948,50.9066,50.1212,50.766,11894700.0
2011-10-04 11:00:00,61.41,62.13,61.23,61.73,9344500.0,50.766,51.3612,50.6172,51.0306,9344500.0
2011-10-04 11:30:00,61.74,61.74,61.18,61.63,6132600.0,51.0388,51.0388,50.5759,50.9479,6132600.0
2011-10-04 12:00:00,61.63,62.58,61.63,62.11,11195700.0,50.9479,51.7332,50.9479,51.3447,11195700.0
2011-10-04 12:30:00,62.12,62.52,61.98,62.19,3976400.0,51.353,51.6836,51.2372,51.4108,3976400.0
2011-10-04 13:00:00,62.19,62.35,61.82,61.94,6016700.0,51.4108,51.5431,51.105,51.2042,6016700.0
2011-10-04 13:30:00,61.95,62.13,61.47,61.62,5184000.0,51.2124,51.3612,50.8156,50.9396,5184000.0
2011-10-04 14:00:00,61.63,61.94,61.05,61.44,5347100.0,50.9479,51.2042,50.4684,50.7908,5347100.0
2011-10-04 14:30:00,61.44,61.88,60.93,60.95,5756100.0,50.7908,51.1546,50.3692,50.3858,5756100.0
2011-10-04 15:00:00,60.95,61.92,60.62,61.8,8864900.0,50.3858,51.1876,50.113,51.0884,8864900.0
2011-10-04 15:30:00,61.79,64.88,61.79,64.75,24637600.0,51.0802,53.6346,51.0802,53.5271,24637600.0
2011-10-05 09:30:00,64.78,64.89,63.92,64.19,10336800.0,53.5519,53.6428,52.841,53.0642,10336800.0
2011-10-05 10:00:00,64.19,65.41,64.12,65.02,14640400.0,53.0642,54.0727,53.0063,53.7503,14640400.0
2011-10-05 10:30:00,65.03,65.57,65.01,65.52,7968800.0,53.7586,54.205,53.742,54.1637,7968800.0
2011-10-05 11:00:00,65.52,65.56,64.91,65.0,5263700.0,54.1637,54.1967,53.6594,53.7338,5263700.0
2011-10-05 11:30:00,65.01,65.4,65.0,65.25,2616100.0,53.742,54.0645,53.7338,53.9404,2616100.0
2011-10-05 12:00:00,65.25,65.4,64.55,64.58,4550900.0,53.9404,54.0645,53.3618,53.3866,4550900.0
2011-10-05 12:30:00,64.57,64.78,64.39,64.7,3428300.0,53.3783,53.5519,53.2295,53.4858,3428300.0
2011-10-05 13:00:00,64.69,65.07,64.58,64.98,4505700.0,53.4775,53.7916,53.3866,53.7172,4505700.0
2011-10-05 13:30:00,64.98,65.38,64.77,65.27,3960500.0,53.7172,54.0479,53.5436,53.957,3960500.0
2011-10-05 14:00:00,65.28,65.38,64.88,65.19,3697700.0,53.9652,54.0479,53.6346,53.8908,3697700.0
2011-10-05 14:30:00,65.2,65.37,64.59,65.21,5230700.0,53.8991,54.0396,53.3948,53.9074,5230700.0
2011-10-05 15:00:00,65.22,65.55,64.94,65.33,6520400.0,53.9156,54.1885,53.6842,54.0066,6520400.0
2011-10-05 15:30:00,65.34,66.13,65.31,65.73,15126200.0,54.0148,54.6679,53.99,54.3373,15126200.0
2011-10-06 09:30:00,65.51,66.02,65.15,65.39,10599000.0,54.1554,54.577,53.8578,54.0562,10599000.0
2011-10-06 10:00:00,65.39,66.02,65.15,65.9,8935500.0,54.0562,54.577,53.8578,54.4778,8935500.0
2011-10-06 10:30:00,65.91,66.38,65.89,66.16,5463900.0,54.4861,54.8746,54.4695,54.6927,5463900.0
2011-10-06 11:00:00,66.15,66.6,66.07,66.48,4271600.0,54.6845,55.0565,54.6183,54.9573,4271600.0
2011-10-06 11:30:00,66.48,66.76,66.45,66.61,4707900.0,54.9573,55.1887,54.9325,55.0647,4707900.0
2011-10-06 12:00:00,66.6,66.99,66.51,66.84,3831300.0,55.0565,55.3789,54.9821,55.2549,3831300.0
2011-10-06 12:30:00,66.86,66.98,66.66,66.75,3259600.0,55.2714,55.3706,55.1061,55.1805,3259600.0
2011-10-06 13:00:00,66.76,66.92,66.43,66.61,4482000.0,55.1887,55.321,54.9159,55.0647,4482000.0
2011-10-06 13:30:00,66.62,66.78,66.25,66.51,3119200.0,55.073,55.2053,54.7671,54.9821,3119200.0
2011-10-06 14:00:00,66.53,66.95,66.32,66.76,4487100.0,54.9986,55.3458,54.825,55.1887,4487100.0
2011-10-06 14:30:00,66.77,66.87,66.45,66.7,5363300.0,55.197,55.2797,54.9325,55.1391,5363300.0
2011-10-06 15:00:00,66.73,66.86,66.31,66.42,5403700.0,55.1639,55.2714,54.8167,54.9077,5403700.0
2011-10-06 15:30:00,66.41,67.31,66.38,67.18,11681700.0,54.8994,55.6434,54.8746,55.5359,11681700.0
2011-10-07 09:30:00,67.38,67.43,66.55,67.09,8412700.0,55.7013,55.7426,55.0151,55.4615,8412700.0
2011-10-07 10:00:00,67.09,67.58,66.75,67.33,7715600.0,55.4615,55.8666,55.1805,55.6599,7715600.0
2011-10-07 10:30:00,67.32,67.62,66.83,66.86,5685900.0,55.6517,55.8997,55.2466,55.2714,5685900.0
2011-10-07 11:00:00,66.86,66.9,66.03,66.43,4632400.0,55.2714,55.3045,54.5853,54.9159,4632400.0
2011-10-07 11:30:00,66.43,66.55,66.06,66.51,3374400.0,54.9159,55.0151,54.6101,54.9821,3374400.0
2011-10-07 12:00:00,66.55,66.58,65.35,65.64,9629900.0,55.0151,55.0399,54.0231,54.2629,9629900.0
2011-10-07 12:30:00,65.64,65.83,65.23,65.34,4562600.0,54.2629,54.4199,53.9239,54.0148,4562600.0
2011-10-07 13:00:00,65.34,65.78,65.2,65.63,3535400.0,54.0148,54.3786,53.8991,54.2546,3535400.0
2011-10-07 13:30:00,65.61,65.86,65.32,65.83,2655600.0,54.2381,54.4447,53.9983,54.4199,2655600.0
2011-10-07 14:00:00,65.83,66.3,65.65,65.89,4543900.0,54.4199,54.8085,54.2711,54.4695,4543900.0
2011-10-07 14:30:00,65.89,66.22,65.67,65.95,3551500.0,54.4695,54.7423,54.2877,54.5191,3551500.0
2011-10-07 15:00:00,65.96,66.8,65.78,66.77,5108300.0,54.5274,55.2218,54.3786,55.197,5108300.0
2011-10-07 15:30:00,66.76,66.99,65.4,65.42,10839800.0,55.1887,55.3789,54.0645,54.081,10839800.0
2011-10-10 09:30:00,66.97,67.29,66.69,67.28,7306600.0,55.3623,55.6269,55.1309,55.6186,7306600.0
2011-10-10 10:00:00,67.27,67.77,67.16,67.61,6187300.0,55.6103,56.0237,55.5194,55.8914,6187300.0
2011-10-10 10:30:00,67.61,68.0,67.5,67.75,5004200.0,55.8914,56.2138,55.8005,56.0071,5004200.0
2011-10-10 11:00:00,67.76,67.83,67.58,67.74,2952900.0,56.0154,56.0733,55.8666,55.9989,2952900.0
2011-10-10 11:30:00,67.74,67.96,67.69,67.93,2095200.0,55.9989,56.1807,55.9575,56.1559,2095200.0
2011-10-10 12:00:00,67.94,68.08,67.81,67.94,2138700.0,56.1642,56.2799,56.0567,56.1642,2138700.0
2011-10-10 12:30:00,67.95,68.0,67.7,67.82,2206600.0,56.1725,56.2138,55.9658,56.065,2206600.0
2011-10-10 13:00:00,67.82,68.0,67.77,67.87,1845900.0,56.065,56.2138,56.0237,56.1063,1845900.0
2011-10-10 13:30:00,67.87,68.04,67.79,67.96,1682300.0,56.1063,56.2469,56.0402,56.1807,1682300.0
2011-10-10 14:00:00,67.96,68.02,67.74,67.9,2179000.0,56.1807,56.2303,55.9989,56.1311,2179000.0
2011-10-10 14:30:00,67.9,67.96,67.77,67.85,3980900.0,56.1311,56.1807,56.0237,56.0898,3980900.0
2011-10-10 15:00:00,67.85,67.85,66.85,67.14,5990400.0,56.0898,56.0898,55.2631,55.5029,5990400.0
2011-10-10 15:30:00,67.13,68.38,66.95,68.35,10400800.0,55.4946,56.5279,55.3458,56.5031,10400800.0
2011-10-11 09:30:00,67.73,68.2,67.54,68.03,5873300.0,55.9906,56.3791,55.8335,56.2386,5873300.0
2011-10-11 10:00:00,68.02,68.64,67.87,68.63,5606100.0,56.2303,56.7429,56.1063,56.7346,5606100.0
2011-10-11 10:30:00,68.62,68.9,68.46,68.58,6595000.0,56.7263,56.9578,56.5941,56.6933,6595000.0
2011-10-11 11:00:00,68.61,68.7,68.15,68.24,2543800.0,56.7181,56.7925,56.3378,56.4122,2543800.0
2011-10-11 11:30:00,68.26,68.68,68.26,68.54,2332600.0,56.4287,56.7759,56.4287,56.6602,2332600.0
2011-10-11 12:00:00,68.54,68.71,68.4,68.54,1235400.0,56.6602,56.8007,56.5445,56.6602,1235400.0
2011-10-11 12:30:00,68.54,68.59,68.06,68.32,1795500.0,56.6602,56.7015,56.2634,56.4783,1795500.0
2011-10-11 13:00:00,68.31,68.53,67.95,68.49,2637500.0,56.4701,56.6519,56.1725,56.6189,2637500.0
2011-10-11 13:30:00,68.49,68.78,68.17,68.76,3898800.0,56.6189,56.8586,56.3543,56.8421,3898800.0
2011-10-11 14:00:00,68.77,68.79,68.32,68.37,2394300.0,56.8503,56.8669,56.4783,56.5197,2394300.0
2011-10-11 14:30:00,68.39,68.55,68.2,68.46,2276200.0,56.5362,56.6685,56.3791,56.5941,2276200.0
2011-10-11 15:00:00,68.45,68.87,68.43,68.46,3588900.0,56.5858,56.933,56.5693,56.5941,3588900.0
2011-10-11 15:30:00,68.46,69.12,68.45,68.8,8807500.0,56.5941,57.1397,56.5858,56.8751,8807500.0
2011-10-12 09:30:00,69.37,69.74,69.19,69.71,10943600.0,57.3463,57.6522,57.1975,57.6274,10943600.0
2011-10-12 10:00:00,69.71,69.95,69.4,69.85,6886400.0,57.6274,57.8258,57.3711,57.7431,6886400.0
2011-10-12 10:30:00,69.85,70.17,69.68,69.74,5595400.0,57.7431,58.0077,57.6026,57.6522,5595400.0
2011-10-12 11:00:00,69.75,70.02,69.74,69.9,2180600.0,57.6605,57.8837,57.6522,57.7845,2180600.0
2011-10-12 11:30:00,69.9,70.01,69.7,69.7,1702100.0,57.7845,57.8754,57.6191,57.6191,1702100.0
2011-10-12 12:00:00,69.72,69.86,69.61,69.83,1265900.0,57.6357,57.7514,57.5447,57.7266,1265900.0
2011-10-12 12:30:00,69.82,70.15,69.81,70.04,1747400.0,57.7183,57.9911,57.7101,57.9002,1747400.0
2011-10-12 13:00:00,70.05,70.24,69.92,69.99,3415100.0,57.9085,58.0656,57.801,57.8589,3415100.0
2011-10-12 13:30:00,69.99,70.15,69.91,70.01,1301800.0,57.8589,57.9911,57.7927,57.8754,1301800.0
2011-10-12 14:00:00,70.01,70.38,69.93,70.31,4653300.0,57.8754,58.1813,57.8093,58.1234,4653300.0
2011-10-12 14:30:00,70.33,70.53,69.73,69.88,5608400.0,58.14,58.3053,57.6439,57.7679,5608400.0
2011-10-12 15:00:00,69.88,70.23,69.77,70.18,6301300.0,57.7679,58.0573,57.677,58.0159,6301300.0
2011-10-12 15:30:00,70.18,70.45,69.75,69.76,13721400.0,58.0159,58.2392,57.6605,57.6687,13721400.0
2011-10-13 09:30:00,69.41,69.65,68.9,69.02,8705500.0,57.3794,57.5778,56.9578,57.057,8705500.0
2011-10-13 10:00:00,69.02,69.27,68.8,69.12,5309000.0,57.057,57.2637,56.8751,57.1397,5309000.0
2011-10-13 10:30:00,69.11,69.36,68.71,68.72,3724900.0,57.1314,57.3381,56.8007,56.809,3724900.0
2011-10-13 11:00:00,68.72,69.02,68.58,68.77,3592000.0,56.809,57.057,56.6933,56.8503,3592000.0
2011-10-13 11:30:00,68.76,69.17,68.72,69.07,2320700.0,56.8421,57.181,56.809,57.0983,2320700.0
2011-10-13 12:00:00,69.07,69.23,68.86,68.87,1333000.0,57.0983,57.2306,56.9247,56.933,1333000.0
2011-10-13 12:30:00,68.87,69.02,68.68,68.9,1877200.0,56.933,57.057,56.7759,56.9578,1877200.0
2011-10-13 13:00:00,68.92,69.43,68.75,69.36,2600200.0,56.9743,57.3959,56.8338,57.3381,2600200.0
2011-10-13 13:30:00,69.36,69.6,69.25,69.38,3089200.0,57.3381,57.5365,57.2471,57.3546,3089200.0
2011-10-13 14:00:00,69.39,69.51,69.21,69.32,1561500.0,57.3629,57.4621,57.2141,57.305,1561500.0
2011-10-13 14:30:00,69.33,69.81,69.28,69.71,3406100.0,57.3133,57.7101,57.2719,57.6274,3406100.0
2011-10-13 15:00:00,69.71,70.12,69.57,69.66,5501900.0,57.6274,57.9663,57.5117,57.5861,5501900.0
2011-10-13 15:30:00,69.65,69.86,69.43,69.75,6267200.0,57.5778,57.7514,57.3959,57.6605,6267200.0
2011-10-14 09:30:00,70.58,70.71,70.33,70.54,9562000.0,58.3466,58.4541,58.14,58.3136,9562000.0
2011-10-14 10:00:00,70.54,70.58,70.12,70.12,3884500.0,58.3136,58.3466,57.9663,57.9663,3884500.0
2011-10-14 10:30:00,70.13,70.46,70.05,70.44,3040900.0,57.9746,58.2474,57.9085,58.2309,3040900.0
2011-10-14 11:00:00,70.44,70.52,70.06,70.12,2547200.0,58.2309,58.297,57.9167,57.9663,2547200.0
2011-10-14 11:30:00,70.12,70.25,70.06,70.09,1287200.0,57.9663,58.0738,57.9167,57.9415,1287200.0
2011-10-14 12:00:00,70.08,70.08,69.9,70.04,1566200.0,57.9333,57.9333,57.7845,57.9002,1566200.0
2011-10-14 12:30:00,70.04,70.25,70.01,70.12,1416100.0,57.9002,58.0738,57.8754,57.9663,1416100.0
2011-10-14 13:00:00,70.13,70.51,70.12,70.4,1748100.0,57.9746,58.2888,57.9663,58.1978,1748100.0
2011-10-14 13:30:00,70.4,70.74,70.37,70.69,3285100.0,58.1978,58.4789,58.173,58.4376,3285100.0
2011-10-14 14:00:00,70.69,70.77,70.58,70.69,1901700.0,58.4376,58.5037,58.3466,58.4376,1901700.0
2011-10-14 14:30:00,70.7,70.97,70.52,70.96,2492000.0,58.4458,58.669,58.297,58.6608,2492000.0
2011-10-14 15:00:00,70.96,71.13,70.78,71.09,4317900.0,58.6608,58.8013,58.512,58.7682,4317900.0
2011-10-14 15:30:00,71.08,71.34,70.79,71.15,11747600.0,58.76,58.9749,58.5202,58.8178,11747600.0
2011-10-17 09:30:00,70.51,70.62,70.15,70.24,6602700.0,58.2888,58.3797,57.9911,58.0656,6602700.0
2011-10-17 10:00:00,70.24,70.28,69.93,69.96,4459900.0,58.0656,58.0986,57.8093,57.8341,4459900.0
2011-10-17 10:30:00,69.96,70.13,69.7,69.82,5824100.0,57.8341,57.9746,57.6191,57.7183,5824100.0
2011-10-17 11:00:00,69.82,69.99,69.74,69.96,2093800.0,57.7183,57.8589,57.6522,57.8341,2093800.0
2011-10-17 11:30:00,69.95,70.05,69.45,69.48,2283900.0,57.8258,57.9085,57.4125,57.4373,2283900.0
2011-10-17 12:00:00,69.47,69.49,69.27,69.41,2580400.0,57.429,57.4455,57.2637,57.3794,2580400.0
2011-10-17 12:30:00,69.41,69.47,69.2,69.24,1892500.0,57.3794,57.429,57.2058,57.2389,1892500.0
2011-10-17 13:00:00,69.24,69.39,69.08,69.22,2987600.0,57.2389,57.3629,57.1066,57.2223,2987600.0
2011-10-17 13:30:00,69.22,69.32,68.99,69.22,2031800.0,57.2223,57.305,57.0322,57.2223,2031800.0
2011-10-17 14:00:00,69.22,69.29,69.05,69.14,2147800.0,57.2223,57.2802,57.0818,57.1562,2147800.0
2011-10-17 14:30:00,69.14,69.25,68.89,69.25,2869600.0,57.1562,57.2471,56.9495,57.2471,2869600.0
2011-10-17 15:00:00,69.25,69.45,69.07,69.15,2804600.0,57.2471,57.4125,57.0983,57.1645,2804600.0
2011-10-17 15:30:00,69.15,69.34,68.63,68.93,8480800.0,57.1645,57.3215,56.7346,56.9826,8480800.0
2011-10-18 09:30:00,69.2,69.39,68.02,68.19,10629600.0,57.2058,57.3629,56.2303,56.3709,10629600.0
2011-10-18 10:00:00,68.21,69.03,67.85,69.03,8789400.0,56.3874,57.0653,56.0898,57.0653,8789400.0
2011-10-18 10:30:00,69.04,69.5,68.85,69.34,6082000.0,57.0735,57.4538,56.9165,57.3215,6082000.0
2011-10-18 11:00:00,69.35,69.53,69.06,69.12,4078500.0,57.3298,57.4786,57.0901,57.1397,4078500.0
2011-10-18 11:30:00,69.12,69.98,69.12,69.82,5392600.0,57.1397,57.8506,57.1397,57.7183,5392600.0
2011-10-18 12:00:00,69.83,69.93,69.57,69.61,1974700.0,57.7266,57.8093,57.5117,57.5447,1974700.0
2011-10-18 12:30:00,69.6,70.11,69.55,69.95,2086000.0,57.5365,57.9581,57.4951,57.8258,2086000.0
2011-10-18 13:00:00,69.98,70.0,69.56,69.83,1685100.0,57.8506,57.8671,57.5034,57.7266,1685100.0
2011-10-18 13:30:00,69.84,70.04,69.65,69.92,1552200.0,57.7349,57.9002,57.5778,57.801,1552200.0
2011-10-18 14:00:00,69.92,70.09,69.85,70.01,2728100.0,57.801,57.9415,57.7431,57.8754,2728100.0
2011-10-18 14:30:00,70.02,70.22,69.75,69.97,3715400.0,57.8837,58.049,57.6605,57.8423,3715400.0
2011-10-18 15:00:00,69.97,71.29,69.97,70.53,15819700.0,57.8423,58.9336,57.8423,58.3053,15819700.0
2011-10-18 15:30:00,70.53,71.16,70.37,70.8,15028900.0,58.3053,58.8261,58.173,58.5285,15028900.0
2011-10-19 09:30:00,70.61,70.98,70.29,70.56,6567900.0,58.3714,58.6773,58.1069,58.3301,6567900.0
2011-10-19 10:00:00,70.56,71.12,70.28,71.09,4754600.0,58.3301,58.793,58.0986,58.7682,4754600.0
2011-10-19 10:30:00,71.1,71.15,70.84,70.92,3946500.0,58.7765,58.8178,58.5616,58.6277,3946500.0
2011-10-19 11:00:00,70.92,70.94,70.47,70.72,5429300.0,58.6277,58.6442,58.2557,58.4624,5429300.0
2011-10-19 11:30:00,70.72,70.91,70.5,70.54,1902100.0,58.4624,58.6194,58.2805,58.3136,1902100.0
2011-10-19 12:00:00,70.54,70.76,70.34,70.7,2839600.0,58.3136,58.4954,58.1482,58.4458,2839600.0
2011-10-19 12:30:00,70.71,70.83,70.51,70.67,1543500.0,58.4541,58.5533,58.2888,58.421,1543500.0
2011-10-19 13:00:00,70.66,70.88,70.63,70.65,3094100.0,58.4128,58.5946,58.388,58.4045,3094100.0
2011-10-19 13:30:00,70.65,70.67,70.17,70.35,3470100.0,58.4045,58.421,58.0077,58.1565,3470100.0
2011-10-19 14:00:00,70.36,70.45,69.43,69.46,4947900.0,58.1648,58.2392,57.3959,57.4207,4947900.0
2011-10-19 14:30:00,69.46,69.95,69.22,69.57,5521600.0,57.4207,57.8258,57.2223,57.5117,5521600.0
2011-10-19 15:00:00,69.56,69.75,69.25,69.32,4240200.0,57.5034,57.6605,57.2471,57.305,4240200.0
2011-10-19 15:30:00,69.32,69.64,69.07,69.45,9046400.0,57.305,57.5695,57.0983,57.4125,9046400.0
2011-10-20 09:30:00,69.56,69.73,68.6,68.7,12353300.0,57.5034,57.6439,56.7098,56.7925,12353300.0
2011-10-20 10:00:00,68.7,69.51,68.68,69.03,9079400.0,56.7925,57.4621,56.7759,57.0653,9079400.0
2011-10-20 10:30:00,69.04,69.25,68.53,68.53,4879600.0,57.0735,57.2471,56.6519,56.6519,4879600.0
2011-10-20 11:00:00,68.53,68.54,68.18,68.49,4608200.0,56.6519,56.6602,56.3626,56.6189,4608200.0
2011-10-20 11:30:00,68.49,68.65,68.09,68.2,5264400.0,56.6189,56.7511,56.2882,56.3791,5264400.0
2011-10-20 12:00:00,68.21,68.29,67.75,68.1,4193500.0,56.3874,56.4535,56.0071,56.2965,4193500.0
2011-10-20 12:30:00,68.11,68.5,67.99,68.46,4096500.0,56.3047,56.6271,56.2055,56.5941,4096500.0
2011-10-20 13:00:00,68.47,69.63,68.33,69.28,7612000.0,56.6023,57.5613,56.4866,57.2719,7612000.0
2011-10-20 13:30:00,69.28,69.5,68.89,69.09,6736600.0,57.2719,57.4538,56.9495,57.1149,6736600.0
2011-10-20 14:00:00,69.08,69.33,68.78,69.15,4123300.0,57.1066,57.3133,56.8586,57.1645,4123300.0
2011-10-20 14:30:00,69.14,69.71,69.07,69.58,3940500.0,57.1562,57.6274,57.0983,57.5199,3940500.0
2011-10-20 15:00:00,69.58,69.63,69.0,69.16,5007200.0,57.5199,57.5613,57.0405,57.1727,5007200.0
2011-10-20 15:30:00,69.16,69.64,69.06,69.61,5233600.0,57.1727,57.5695,57.0901,57.5447,5233600.0
2011-10-21 09:30:00,70.57,70.76,70.42,70.61,5604500.0,58.3384,58.4954,58.2144,58.3714,5604500.0
2011-10-21 10:00:00,70.61,71.04,70.47,70.98,5736100.0,58.3714,58.7269,58.2557,58.6773,5736100.0
2011-10-21 10:30:00,70.98,71.1,70.75,70.91,5022100.0,58.6773,58.7765,58.4872,58.6194,5022100.0
2011-10-21 11:00:00,70.91,71.01,70.72,70.95,2711900.0,58.6194,58.7021,58.4624,58.6525,2711900.0
2011-10-21 11:30:00,70.96,71.09,70.88,70.91,1532800.0,58.6608,58.7682,58.5946,58.6194,1532800.0
2011-10-21 12:00:00,70.91,70.93,70.71,70.8,1990000.0,58.6194,58.636,58.4541,58.5285,1990000.0
2011-10-21 12:30:00,70.8,70.84,70.61,70.61,1268100.0,58.5285,58.5616,58.3714,58.3714,1268100.0
2011-10-21 13:00:00,70.6,70.6,70.17,70.24,3313500.0,58.3632,58.3632,58.0077,58.0656,3313500.0
2011-10-21 13:30:00,70.24,70.3,70.02,70.11,2777100.0,58.0656,58.1152,57.8837,57.9581,2777100.0
2011-10-21 14:00:00,70.12,70.61,70.05,70.42,2715100.0,57.9663,58.3714,57.9085,58.2144,2715100.0
2011-10-21 14:30:00,70.43,70.72,70.25,70.71,4643900.0,58.2226,58.4624,58.0738,58.4541,4643900.0
2011-10-21 15:00:00,70.72,70.88,70.6,70.68,3397700.0,58.4624,58.5946,58.3632,58.4293,3397700.0
2011-10-21 15:30:00,70.68,71.16,70.51,71.09,10450400.0,58.4293,58.8261,58.2888,58.7682,10450400.0
2011-10-24 09:30:00,71.46,72.22,71.3,72.03,5483700.0,59.0741,59.7024,58.9418,59.5453,5483700.0
2011-10-24 10:00:00,72.02,72.4,71.85,72.29,3939800.0,59.537,59.8512,59.3965,59.7602,3939800.0
2011-10-24 10:30:00,72.29,72.54,72.28,72.41,6562300.0,59.7602,59.9669,59.752,59.8594,6562300.0
2011-10-24 11:00:00,72.42,72.86,72.42,72.84,3984100.0,59.8677,60.2314,59.8677,60.2149,3984100.0
2011-10-24 11:30:00,72.83,73.39,72.8,73.2,9078400.0,60.2066,60.6696,60.1818,60.5125,9078400.0
2011-10-24 12:00:00,73.2,73.28,73.09,73.18,1857900.0,60.5125,60.5786,60.4216,60.496,1857900.0
2011-10-24 12:30:00,73.19,73.21,72.92,73.12,2560100.0,60.5042,60.5208,60.281,60.4464,2560100.0
2011-10-24 13:00:00,73.12,73.32,73.04,73.23,1603000.0,60.4464,60.6117,60.3802,60.5373,1603000.0
2011-10-24 13:30:00,73.23,73.57,73.21,73.51,2676400.0,60.5373,60.8184,60.5208,60.7688,2676400.0
2011-10-24 14:00:00,73.51,73.53,73.11,73.38,3356300.0,60.7688,60.7853,60.4381,60.6613,3356300.0
2011-10-24 14:30:00,73.39,73.49,73.23,73.48,2070200.0,60.6696,60.7522,60.5373,60.744,2070200.0
2011-10-24 15:00:00,73.48,73.58,73.12,73.18,4824200.0,60.744,60.8266,60.4464,60.496,4824200.0
2011-10-24 15:30:00,73.18,73.49,73.05,73.4,9863400.0,60.496,60.7522,60.3885,60.6778,9863400.0
2011-10-25 09:30:00,72.89,72.94,71.64,72.2,14090900.0,60.2562,60.2976,59.2229,59.6858,14090900.0
2011-10-25 10:00:00,72.23,72.65,71.93,72.58,7515600.0,59.7106,60.0578,59.4626,60.0,7515600.0
2011-10-25 10:30:00,72.59,72.77,72.28,72.33,4418500.0,60.0082,60.157,59.752,59.7933,4418500.0
2011-10-25 11:00:00,72.33,72.41,72.13,72.36,3192300.0,59.7933,59.8594,59.628,59.8181,3192300.0
2011-10-25 11:30:00,72.35,72.42,72.18,72.35,1968700.0,59.8098,59.8677,59.6693,59.8098,1968700.0
2011-10-25 12:00:00,72.34,72.69,72.24,72.64,2082400.0,59.8016,60.0909,59.7189,60.0496,2082400.0
2011-10-25 12:30:00,72.65,72.69,72.22,72.23,1594500.0,60.0578,60.0909,59.7024,59.7106,1594500.0
2011-10-25 13:00:00,72.23,72.6,72.22,72.43,1729600.0,59.7106,60.0165,59.7024,59.876,1729600.0
2011-10-25 13:30:00,72.42,72.47,72.22,72.34,1857700.0,59.8677,59.909,59.7024,59.8016,1857700.0
2011-10-25 14:00:00,72.33,72.33,71.88,71.97,3871500.0,59.7933,59.7933,59.4213,59.4957,3871500.0
2011-10-25 14:30:00,71.96,72.05,71.72,72.05,3532900.0,59.4874,59.5618,59.289,59.5618,3532900.0
2011-10-25 15:00:00,72.06,72.2,71.58,71.7,4589400.0,59.5701,59.6858,59.1733,59.2725,4589400.0
2011-10-25 15:30:00,71.69,71.86,71.16,71.35,8817400.0,59.2642,59.4048,58.8261,58.9832,8817400.0
2011-10-26 09:30:00,72.6,72.67,71.97,71.98,8716600.0,60.0165,60.0744,59.4957,59.504,8716600.0
2011-10-26 10:00:00,71.98,72.06,71.26,71.69,5124700.0,59.504,59.5701,58.9088,59.2642,5124700.0
2011-10-26 10:30:00,71.69,71.73,70.54,70.81,6555600.0,59.2642,59.2973,58.3136,58.5368,6555600.0
2011-10-26 11:00:00,70.81,71.43,70.75,71.32,2911500.0,58.5368,59.0493,58.4872,58.9584,2911500.0
2011-10-26 11:30:00,71.33,71.89,71.29,71.72,3424900.0,58.9666,59.4296,58.9336,59.289,3424900.0
2011-10-26 12:00:00,71.72,71.89,71.63,71.77,1822500.0,59.289,59.4296,59.2146,59.3304,1822500.0
2011-10-26 12:30:00,71.76,71.87,71.53,71.59,1382400.0,59.3221,59.413,59.132,59.1816,1382400.0
2011-10-26 13:00:00,71.59,71.6,71.17,71.6,2044400.0,59.1816,59.1898,58.8344,59.1898,2044400.0
2011-10-26 13:30:00,71.6,72.41,71.6,72.2,7600900.0,59.1898,59.8594,59.1898,59.6858,7600900.0
2011-10-26 14:00:00,72.22,72.5,72.12,72.25,4344600.0,59.7024,59.9338,59.6197,59.7272,4344600.0
2011-10-26 14:30:00,72.26,72.64,72.13,72.25,3657700.0,59.7354,60.0496,59.628,59.7272,3657700.0
2011-10-26 15:00:00,72.27,72.7,72.22,72.67,3941700.0,59.7437,60.0992,59.7024,60.0744,3941700.0
2011-10-26 15:30:00,72.66,73.04,72.38,72.55,11778000.0,60.0661,60.3802,59.8346,59.9752,11778000.0
2011-10-27 09:30:00,75.29,75.44,74.71,74.72,10079600.0,62.2403,62.3643,61.7608,61.769,10079600.0
2011-10-27 10:00:00,74.7,75.14,74.49,74.63,8387400.0,61.7525,62.1163,61.5789,61.6946,8387400.0
2011-10-27 10:30:00,74.63,74.99,74.54,74.9,6270000.0,61.6946,61.9922,61.6202,61.9178,6270000.0
2011-10-27 11:00:00,74.9,75.04,74.83,74.91,4175700.0,61.9178,62.0336,61.86,61.9261,4175700.0
2011-10-27 11:30:00,74.92,75.72,74.88,75.69,7455700.0,61.9344,62.5957,61.9013,62.5709,7455700.0
2011-10-27 12:00:00,75.68,76.07,75.68,76.0,8000300.0,62.5627,62.8851,62.5627,62.8272,8000300.0
2011-10-27 12:30:00,76.0,76.18,75.91,75.99,5710200.0,62.8272,62.976,62.7528,62.8189,5710200.0
2011-10-27 13:00:00,75.99,76.31,75.99,76.29,5474900.0,62.8189,63.0835,62.8189,63.0669,5474900.0
2011-10-27 13:30:00,76.29,76.63,76.26,76.62,5714700.0,63.0669,63.348,63.0421,63.3397,5714700.0
2011-10-27 14:00:00,76.62,76.82,76.26,76.72,9544700.0,63.3397,63.5051,63.0421,63.4224,9544700.0
2011-10-27 14:30:00,76.72,76.86,76.52,76.68,6461300.0,63.4224,63.5381,63.2571,63.3893,6461300.0
2011-10-27 15:00:00,76.69,76.97,76.64,76.78,5952200.0,63.3976,63.6291,63.3563,63.472,5952200.0
2011-10-27 15:30:00,76.8,76.85,76.02,76.43,12130600.0,63.4885,63.5299,62.8437,63.1827,12130600.0
2011-10-28 09:30:00,76.31,76.78,75.95,76.28,8960200.0,63.0835,63.472,62.7859,63.0587,8960200.0
2011-10-28 10:00:00,76.28,76.48,75.91,76.22,5369300.0,63.0587,63.224,62.7528,63.0091,5369300.0
2011-10-28 10:30:00,76.23,76.61,76.16,76.39,4537900.0,63.0173,63.3315,62.9595,63.1496,4537900.0
2011-10-28 11:00:00,76.4,76.67,76.35,76.66,2878800.0,63.1579,63.3811,63.1165,63.3728,2878800.0
2011-10-28 11:30:00,76.66,76.92,76.14,76.21,6016300.0,63.3728,63.5877,62.9429,63.0008,6016300.0
2011-10-28 12:00:00,76.21,76.53,76.16,76.24,2326600.0,63.0008,63.2653,62.9595,63.0256,2326600.0
2011-10-28 12:30:00,76.24,76.39,76.19,76.33,1751100.0,63.0256,63.1496,62.9843,63.1,1751100.0
2011-10-28 13:00:00,76.32,76.39,76.04,76.29,3346300.0,63.0917,63.1496,62.8603,63.0669,3346300.0
2011-10-28 13:30:00,76.3,76.32,76.09,76.22,1675200.0,63.0752,63.0917,62.9016,63.0091,1675200.0
2011-10-28 14:00:00,76.22,76.27,75.78,75.95,3864500.0,63.0091,63.0504,62.6453,62.7859,3864500.0
2011-10-28 14:30:00,75.94,76.12,75.76,75.87,3871100.0,62.7776,62.9264,62.6288,62.7197,3871100.0
2011-10-28 15:00:00,75.87,76.26,75.87,76.1,3570300.0,62.7197,63.0421,62.7197,62.9099,3570300.0
2011-10-28 15:30:00,76.09,76.4,75.96,76.05,8784900.0,62.9016,63.1579,62.7941,62.8685,8784900.0
2011-10-31 09:30:00,74.84,74.93,74.25,74.46,10365200.0,61.8682,61.9426,61.3805,61.5541,10365200.0
2011-10-31 10:00:00,74.45,74.87,74.35,74.61,4525200.0,61.5458,61.893,61.4632,61.6781,4525200.0
2011-10-31 10:30:00,74.6,74.99,74.59,74.88,3262300.0,61.6698,61.9922,61.6616,61.9013,3262300.0
2011-10-31 11:00:00,74.88,75.15,74.75,74.85,2979000.0,61.9013,62.1245,61.7938,61.8765,2979000.0
2011-10-31 11:30:00,74.86,75.08,74.83,74.89,3168200.0,61.8848,62.0667,61.86,61.9096,3168200.0
2011-10-31 12:00:00,74.89,75.0,74.56,74.56,1945200.0,61.9096,62.0005,61.6368,61.6368,1945200.0
2011-10-31 12:30:00,74.57,74.87,74.55,74.83,3389800.0,61.645,61.893,61.6285,61.86,3389800.0
2011-10-31 13:00:00,74.83,75.08,74.8,74.85,2164600.0,61.86,62.0667,61.8352,61.8765,2164600.0
2011-10-31 13:30:00,74.86,75.44,74.85,75.35,4094500.0,61.8848,62.3643,61.8765,62.2899,4094500.0
2011-10-31 14:00:00,75.33,75.4,75.09,75.22,2090800.0,62.2733,62.3312,62.0749,62.1824,2090800.0
2011-10-31 14:30:00,75.22,75.31,75.02,75.23,2163000.0,62.1824,62.2568,62.017,62.1907,2163000.0
2011-10-31 15:00:00,75.22,75.22,74.46,74.48,5845500.0,62.1824,62.1824,61.5541,61.5706,5845500.0
2011-10-31 15:30:00,74.47,74.77,73.97,73.99,10442600.0,61.5624,61.8104,61.149,61.1656,10442600.0
2011-11-01 09:30:00,71.18,72.15,70.96,72.11,12730800.0,58.8426,59.6445,58.6608,59.6114,12730800.0
2011-11-01 10:00:00,72.08,72.79,71.74,72.7,8611700.0,59.5866,60.1736,59.3056,60.0992,8611700.0
2011-11-01 10:30:00,72.7,72.97,72.42,72.5,4608500.0,60.0992,60.3224,59.8677,59.9338,4608500.0
2011-11-01 11:00:00,72.48,72.78,72.28,72.36,3724000.0,59.9173,60.1653,59.752,59.8181,3724000.0
2011-11-01 11:30:00,72.35,72.4,71.5,71.59,5378200.0,59.8098,59.8512,59.1072,59.1816,5378200.0
2011-11-01 12:00:00,71.6,71.91,71.24,71.37,5636800.0,59.1898,59.4461,58.8922,58.9997,5636800.0
2011-11-01 12:30:00,71.37,71.86,71.15,71.18,4532500.0,58.9997,59.4048,58.8178,58.8426,4532500.0
2011-11-01 13:00:00,71.17,71.93,71.06,71.83,4538500.0,58.8344,59.4626,58.7434,59.38,4538500.0
2011-11-01 13:30:00,71.84,72.46,71.72,71.91,9045800.0,59.3882,59.9008,59.289,59.4461,9045800.0
2011-11-01 14:00:00,71.92,72.59,71.8,72.4,4030300.0,59.4544,60.0082,59.3552,59.8512,4030300.0
2011-11-01 14:30:00,72.41,72.44,71.68,71.8,4555500.0,59.8594,59.8842,59.256,59.3552,4555500.0
2011-11-01 15:00:00,71.79,71.88,71.35,71.65,5944800.0,59.3469,59.4213,58.9832,59.2312,5944800.0
2011-11-01 15:30:00,71.65,72.02,71.12,71.48,14676400.0,59.2312,59.537,58.793,59.0906,14676400.0
2011-11-02 09:30:00,72.62,72.91,72.2,72.32,7789100.0,60.033,60.2728,59.6858,59.785,7789100.0
2011-11-02 10:00:00,72.33,72.6,72.23,72.56,3850700.0,59.7933,60.0165,59.7106,59.9834,3850700.0
2011-11-02 10:30:00,72.56,73.18,72.41,73.09,4628100.0,59.9834,60.496,59.8594,60.4216,4628100.0
2011-11-02 11:00:00,73.09,73.3,73.01,73.18,2786800.0,60.4216,60.5952,60.3554,60.496,2786800.0
2011-11-02 11:30:00,73.18,73.2,72.95,73.04,1976200.0,60.496,60.5125,60.3058,60.3802,1976200.0
2011-11-02 12:00:00,73.04,73.09,72.87,73.01,1719100.0,60.3802,60.4216,60.2397,60.3554,1719100.0
2011-11-02 12:30:00,72.97,73.19,72.49,72.53,4043000.0,60.3224,60.5042,59.9256,59.9586,4043000.0
2011-11-02 13:00:00,72.54,72.56,71.83,72.08,6441200.0,59.9669,59.9834,59.38,59.5866,6441200.0
2011-11-02 13:30:00,72.07,72.52,72.03,72.15,2507900.0,59.5784,59.9504,59.5453,59.6445,2507900.0
2011-11-02 14:00:00,72.15,72.38,71.91,72.2,3788100.0,59.6445,59.8346,59.4461,59.6858,3788100.0
2011-11-02 14:30:00,72.2,72.81,72.1,72.75,3605600.0,59.6858,60.1901,59.6032,60.1405,3605600.0
2011-11-02 15:00:00,72.76,73.26,72.59,73.06,4995700.0,60.1488,60.5621,60.0082,60.3968,4995700.0
2011-11-02 15:30:00,73.06,73.28,72.72,73.22,8327900.0,60.3968,60.5786,60.1157,60.529,8327900.0
2011-11-03 09:30:00,74.27,74.35,72.99,73.15,6653600.0,61.397,61.4632,60.3389,60.4712,6653600.0
2011-11-03 10:00:00,73.15,73.22,72.29,73.15,9067700.0,60.4712,60.529,59.7602,60.4712,9067700.0
2011-11-03 10:30:00,73.14,73.93,73.01,73.6,6311400.0,60.4629,61.116,60.3554,60.8432,6311400.0
2011-11-03 11:00:00,73.6,74.17,73.37,74.06,4053700.0,60.8432,61.3144,60.653,61.2234,4053700.0
2011-11-03 11:30:00,74.08,74.2,73.78,73.8,2619000.0,61.24,61.3392,60.992,61.0085,2619000.0
2011-11-03 12:00:00,73.8,74.2,73.76,74.17,3033900.0,61.0085,61.3392,60.9754,61.3144,3033900.0
2011-11-03 12:30:00,74.17,74.51,73.89,74.47,2991100.0,61.3144,61.5954,61.0829,61.5624,2991100.0
2011-11-03 13:00:00,74.46,74.61,74.3,74.52,3121400.0,61.5541,61.6781,61.4218,61.6037,3121400.0
2011-11-03 13:30:00,74.51,75.06,74.42,74.75,4862300.0,61.5954,62.0501,61.521,61.7938,4862300.0
2011-11-03 14:00:00,74.76,75.0,74.62,74.68,4905800.0,61.8021,62.0005,61.6864,61.736,4905800.0
2011-11-03 14:30:00,74.7,74.84,74.49,74.67,2296000.0,61.7525,61.8682,61.5789,61.7277,2296000.0
2011-11-03 15:00:00,74.67,75.11,74.66,75.08,3717000.0,61.7277,62.0915,61.7194,62.0667,3717000.0
2011-11-03 15:30:00,75.08,75.2,74.85,75.0,8528100.0,62.0667,62.1659,61.8765,62.0005,8528100.0
2011-11-04 09:30:00,74.18,74.59,73.95,74.03,7884000.0,61.3226,61.6616,61.1325,61.1986,7884000.0
2011-11-04 10:00:00,74.01,74.24,73.75,73.81,4760400.0,61.1821,61.3722,60.9672,61.0168,4760400.0
2011-11-04 10:30:00,73.79,74.07,73.55,74.03,3057900.0,61.0002,61.2317,60.8018,61.1986,3057900.0
2011-11-04 11:00:00,74.04,74.26,73.83,74.01,2818300.0,61.2069,61.3888,61.0333,61.1821,2818300.0
2011-11-04 11:30:00,74.0,74.21,73.89,74.17,1884800.0,61.1738,61.3474,61.0829,61.3144,1884800.0
2011-11-04 12:00:00,74.19,74.38,74.14,74.27,4105600.0,61.3309,61.488,61.2896,61.397,4105600.0
2011-11-04 12:30:00,74.27,74.29,73.81,74.12,3579700.0,61.397,61.4136,61.0168,61.273,3579700.0
2011-11-04 13:00:00,74.11,74.52,74.06,74.39,4261500.0,61.2648,61.6037,61.2234,61.4962,4261500.0
2011-11-04 13:30:00,74.4,74.8,74.27,74.48,3397300.0,61.5045,61.8352,61.397,61.5706,3397300.0
2011-11-04 14:00:00,74.48,74.75,74.43,74.66,1714500.0,61.5706,61.7938,61.5293,61.7194,1714500.0
2011-11-04 14:30:00,74.67,74.73,74.44,74.57,1546300.0,61.7277,61.7773,61.5376,61.645,1546300.0
2011-11-04 15:00:00,74.57,74.57,74.13,74.34,3424600.0,61.645,61.645,61.2813,61.4549,3424600.0
2011-11-04 15:30:00,74.34,74.82,74.3,74.6,7350700.0,61.4549,61.8517,61.4218,61.6698,7350700.0
2011-11-07 09:30:00,74.49,74.87,74.39,74.45,8640400.0,61.5789,61.893,61.4962,61.5458,8640400.0
2011-11-07 10:00:00,74.46,74.49,73.94,74.01,5277100.0,61.5541,61.5789,61.1242,61.1821,5277100.0
2011-11-07 10:30:00,74.01,74.07,73.25,73.44,7720100.0,61.1821,61.2317,60.5538,60.7109,7720100.0
2011-11-07 11:00:00,73.43,73.88,73.36,73.5,4387300.0,60.7026,61.0746,60.6448,60.7605,4387300.0
2011-11-07 11:30:00,73.49,73.68,73.34,73.42,2781300.0,60.7522,60.9093,60.6282,60.6944,2781300.0
2011-11-07 12:00:00,73.41,73.62,72.95,73.02,5101600.0,60.6861,60.8597,60.3058,60.3637,5101600.0
2011-11-07 12:30:00,73.03,73.28,72.9,73.22,1892500.0,60.372,60.5786,60.2645,60.529,1892500.0
2011-11-07 13:00:00,73.24,73.49,73.14,73.48,1647200.0,60.5456,60.7522,60.4629,60.744,1647200.0
2011-11-07 13:30:00,73.48,73.86,73.3,73.8,2150900.0,60.744,61.0581,60.5952,61.0085,2150900.0
2011-11-07 14:00:00,73.8,74.48,73.78,74.37,4124400.0,61.0085,61.5706,60.992,61.4797,4124400.0
2011-11-07 14:30:00,74.36,74.62,74.27,74.58,3352400.0,61.4714,61.6864,61.397,61.6533,3352400.0
2011-11-07 15:00:00,74.59,74.7,74.12,74.12,2955900.0,61.6616,61.7525,61.273,61.273,2955900.0
2011-11-07 15:30:00,74.12,74.58,74.12,74.42,7102300.0,61.273,61.6533,61.273,61.521,7102300.0
2011-11-08 09:30:00,75.14,75.26,74.73,75.25,6015200.0,62.1163,62.2155,61.7773,62.2072,6015200.0
2011-11-08 10:00:00,75.24,75.3,74.13,74.34,5573200.0,62.1989,62.2485,61.2813,61.4549,5573200.0
2011-11-08 10:30:00,74.35,74.76,74.23,74.42,5132300.0,61.4632,61.8021,61.364,61.521,5132300.0
2011-11-08 11:00:00,74.41,74.52,73.46,73.72,8756500.0,61.5128,61.6037,60.7274,60.9424,8756500.0
2011-11-08 11:30:00,73.71,73.97,73.54,73.85,2994800.0,60.9341,61.149,60.7936,61.0498,2994800.0
2011-11-08 12:00:00,73.85,74.15,73.7,74.03,1172200.0,61.0498,61.2978,60.9258,61.1986,1172200.0
2011-11-08 12:30:00,74.05,74.23,73.96,74.1,1182200.0,61.2152,61.364,61.1408,61.2565,1182200.0
2011-11-08 13:00:00,74.1,74.3,73.88,74.22,1378600.0,61.2565,61.4218,61.0746,61.3557,1378600.0
2011-11-08 13:30:00,74.23,74.94,74.11,74.83,5519800.0,61.364,61.9509,61.2648,61.86,5519800.0
2011-11-08 14:00:00,74.83,75.15,74.63,75.15,4069800.0,61.86,62.1245,61.6946,62.1245,4069800.0
2011-11-08 14:30:00,75.15,75.28,75.01,75.19,4183600.0,62.1245,62.232,62.0088,62.1576,4183600.0
2011-11-08 15:00:00,75.19,75.45,74.92,75.42,4856000.0,62.1576,62.3725,61.9344,62.3477,4856000.0
2011-11-08 15:30:00,75.42,75.64,75.28,75.5,7895900.0,62.3477,62.5296,62.232,62.4139,7895900.0
2011-11-09 09:30:00,73.32,73.71,73.15,73.36,7540700.0,60.6117,60.9341,60.4712,60.6448,7540700.0
2011-11-09 10:00:00,73.35,73.77,73.31,73.35,5350800.0,60.6365,60.9837,60.6034,60.6365,5350800.0
2011-11-09 10:30:00,73.36,73.73,73.17,73.47,4682000.0,60.6448,60.9506,60.4877,60.7357,4682000.0
2011-11-09 11:00:00,73.46,73.9,73.33,73.67,3686600.0,60.7274,61.0912,60.62,60.901,3686600.0
2011-11-09 11:30:00,73.67,73.92,73.59,73.68,2028200.0,60.901,61.1077,60.8349,60.9093,2028200.0
2011-11-09 12:00:00,73.69,73.75,73.23,73.29,2442200.0,60.9176,60.9672,60.5373,60.5869,2442200.0
2011-11-09 12:30:00,73.28,73.5,73.24,73.5,1998700.0,60.5786,60.7605,60.5456,60.7605,1998700.0
2011-11-09 13:00:00,73.5,73.51,72.98,73.14,3849100.0,60.7605,60.7688,60.3306,60.4629,3849100.0
2011-11-09 13:30:00,73.13,73.16,72.42,72.61,5580800.0,60.4546,60.4794,59.8677,60.0248,5580800.0
2011-11-09 14:00:00,72.61,72.62,72.02,72.29,7929100.0,60.0248,60.033,59.537,59.7602,7929100.0
2011-11-09 14:30:00,72.28,72.57,72.11,72.39,4241700.0,59.752,59.9917,59.6114,59.8429,4241700.0
2011-11-09 15:00:00,72.38,72.67,72.29,72.43,4041900.0,59.8346,60.0744,59.7602,59.876,4041900.0
2011-11-09 15:30:00,72.42,72.44,71.82,71.93,10657100.0,59.8677,59.8842,59.3717,59.4626,10657100.0
2011-11-10 09:30:00,73.12,73.23,72.1,72.13,10299700.0,60.4464,60.5373,59.6032,59.628,10299700.0
2011-11-10 10:00:00,72.13,72.61,72.01,72.07,6231800.0,59.628,60.0248,59.5288,59.5784,6231800.0
2011-11-10 10:30:00,72.07,72.25,71.63,72.14,7996700.0,59.5784,59.7272,59.2146,59.6362,7996700.0
2011-11-10 11:00:00,72.15,72.58,72.1,72.32,6307800.0,59.6445,60.0,59.6032,59.785,6307800.0
2011-11-10 11:30:00,72.31,72.88,72.24,72.65,4796100.0,59.7768,60.248,59.7189,60.0578,4796100.0
2011-11-10 12:00:00,72.65,72.94,72.61,72.65,1782000.0,60.0578,60.2976,60.0248,60.0578,1782000.0
2011-11-10 12:30:00,72.65,72.84,72.3,72.77,2089100.0,60.0578,60.2149,59.7685,60.157,2089100.0
2011-11-10 13:00:00,72.77,73.15,72.66,72.81,2923200.0,60.157,60.4712,60.0661,60.1901,2923200.0
2011-11-10 13:30:00,72.81,72.92,72.49,72.72,2003600.0,60.1901,60.281,59.9256,60.1157,2003600.0
2011-11-10 14:00:00,72.73,72.76,72.26,72.32,2653200.0,60.124,60.1488,59.7354,59.785,2653200.0
2011-11-10 14:30:00,72.31,72.47,72.0,72.0,2112200.0,59.7768,59.909,59.5205,59.5205,2112200.0
2011-11-10 15:00:00,72.01,72.59,71.95,72.48,3894000.0,59.5288,60.0082,59.4792,59.9173,3894000.0
2011-11-10 15:30:00,72.48,72.62,72.21,72.44,6505000.0,59.9173,60.033,59.6941,59.8842,6505000.0
2011-11-11 09:30:00,73.34,73.9,73.2,73.76,10201200.0,60.6282,61.0912,60.5125,60.9754,10201200.0
2011-11-11 10:00:00,73.76,74.14,73.76,74.12,5584100.0,60.9754,61.2896,60.9754,61.273,5584100.0
2011-11-11 10:30:00,74.12,74.53,74.12,74.45,5562400.0,61.273,61.612,61.273,61.5458,5562400.0
2011-11-11 11:00:00,74.45,74.53,74.27,74.31,2548400.0,61.5458,61.612,61.397,61.4301,2548400.0
2011-11-11 11:30:00,74.32,74.51,74.27,74.3,1706900.0,61.4384,61.5954,61.397,61.4218,1706900.0
2011-11-11 12:00:00,74.31,74.45,74.11,74.23,1735100.0,61.4301,61.5458,61.2648,61.364,1735100.0
2011-11-11 12:30:00,74.22,74.31,74.11,74.28,1129900.0,61.3557,61.4301,61.2648,61.4053,1129900.0
2011-11-11 13:00:00,74.29,74.52,74.19,74.23,2269600.0,61.4136,61.6037,61.3309,61.364,2269600.0
2011-11-11 13:30:00,74.24,74.48,74.23,74.31,850700.0,61.3722,61.5706,61.364,61.4301,850700.0
2011-11-11 14:00:00,74.3,74.49,74.29,74.48,3624300.0,61.4218,61.5789,61.4136,61.5706,3624300.0
2011-11-11 14:30:00,74.48,74.5,74.15,74.26,2071700.0,61.5706,61.5872,61.2978,61.3888,2071700.0
2011-11-11 15:00:00,74.25,74.42,74.11,74.41,2489900.0,61.3805,61.521,61.2648,61.5128,2489900.0
2011-11-11 15:30:00,74.41,74.47,74.2,74.32,6445800.0,61.5128,61.5624,61.3392,61.4384,6445800.0
2011-11-14 09:30:00,74.1,74.27,73.66,73.93,3913300.0,61.2565,61.397,60.8928,61.116,3913300.0
2011-11-14 10:00:00,73.92,74.23,73.75,74.05,3358000.0,61.1077,61.364,60.9672,61.2152,3358000.0
2011-11-14 10:30:00,74.07,74.08,73.57,73.69,5161400.0,61.2317,61.24,60.8184,60.9176,5161400.0
2011-11-14 11:00:00,73.69,73.93,73.63,73.73,1973100.0,60.9176,61.116,60.868,60.9506,1973100.0
2011-11-14 11:30:00,73.72,73.85,73.26,73.37,2790300.0,60.9424,61.0498,60.5621,60.653,2790300.0
2011-11-14 12:00:00,73.37,73.4,73.01,73.1,3200200.0,60.653,60.6778,60.3554,60.4298,3200200.0
2011-11-14 12:30:00,73.09,73.22,73.0,73.2,2222500.0,60.4216,60.529,60.3472,60.5125,2222500.0
2011-11-14 13:00:00,73.19,73.3,73.01,73.28,1769900.0,60.5042,60.5952,60.3554,60.5786,1769900.0
2011-11-14 13:30:00,73.29,73.48,73.23,73.31,2363900.0,60.5869,60.744,60.5373,60.6034,2363900.0
2011-11-14 14:00:00,73.31,73.46,73.16,73.16,1703900.0,60.6034,60.7274,60.4794,60.4794,1703900.0
2011-11-14 14:30:00,73.17,73.24,72.78,72.8,4095600.0,60.4877,60.5456,60.1653,60.1818,4095600.0
2011-11-14 15:00:00,72.79,73.13,72.77,73.05,2819500.0,60.1736,60.4546,60.157,60.3885,2819500.0
2011-11-14 15:30:00,73.06,73.39,73.03,73.28,7328600.0,60.3968,60.6696,60.372,60.5786,7328600.0
2011-11-15 09:30:00,72.92,73.54,72.84,73.31,5540300.0,60.281,60.7936,60.2149,60.6034,5540300.0
2011-11-15 10:00:00,73.32,73.39,72.72,72.89,5835200.0,60.6117,60.6696,60.1157,60.2562,5835200.0
2011-11-15 10:30:00,72.89,73.1,72.69,72.7,1942800.0,60.2562,60.4298,60.0909,60.0992,1942800.0
2011-11-15 11:00:00,72.71,72.92,72.5,72.69,2966900.0,60.1074,60.281,59.9338,60.0909,2966900.0
2011-11-15 11:30:00,72.69,72.85,72.43,72.77,2981600.0,60.0909,60.2232,59.876,60.157,2981600.0
2011-11-15 12:00:00,72.77,73.39,72.76,73.29,5954600.0,60.157,60.6696,60.1488,60.5869,5954600.0
2011-11-15 12:30:00,73.28,73.89,73.28,73.83,4114100.0,60.5786,61.0829,60.5786,61.0333,4114100.0
2011-11-15 13:00:00,73.83,74.03,73.76,74.0,2934400.0,61.0333,61.1986,60.9754,61.1738,2934400.0
2011-11-15 13:30:00,74.01,74.34,74.01,74.23,3998500.0,61.1821,61.4549,61.1821,61.364,3998500.0
2011-11-15 14:00:00,74.22,74.34,74.05,74.11,2620000.0,61.3557,61.4549,61.2152,61.2648,2620000.0
2011-11-15 14:30:00,74.11,74.37,74.11,74.27,1899300.0,61.2648,61.4797,61.2648,61.397,1899300.0
2011-11-15 15:00:00,74.28,74.64,74.27,74.6,3727100.0,61.4053,61.7029,61.397,61.6698,3727100.0
2011-11-15 15:30:00,74.61,74.63,74.2,74.24,7160300.0,61.6781,61.6946,61.3392,61.3722,7160300.0
2011-11-16 09:30:00,73.45,73.93,73.11,73.75,8213100.0,60.7192,61.116,60.4381,60.9672,8213100.0
2011-11-16 10:00:00,73.76,73.93,73.55,73.71,3044400.0,60.9754,61.116,60.8018,60.9341,3044400.0
2011-11-16 10:30:00,73.7,74.17,73.58,74.11,2643400.0,60.9258,61.3144,60.8266,61.2648,2643400.0
2011-11-16 11:00:00,74.13,74.48,74.13,74.31,2465700.0,61.2813,61.5706,61.2813,61.4301,2465700.0
2011-11-16 11:30:00,74.31,74.41,74.0,74.06,2472100.0,61.4301,61.5128,61.1738,61.2234,2472100.0
2011-11-16 12:00:00,74.04,74.14,73.89,74.04,1149100.0,61.2069,61.2896,61.0829,61.2069,1149100.0
2011-11-16 12:30:00,74.03,74.35,74.03,74.23,1563000.0,61.1986,61.4632,61.1986,61.364,1563000.0
2011-11-16 13:00:00,74.23,74.6,74.21,74.59,1903400.0,61.364,61.6698,61.3474,61.6616,1903400.0
2011-11-16 13:30:00,74.58,74.88,74.51,74.59,3876400.0,61.6533,61.9013,61.5954,61.6616,3876400.0
2011-11-16 14:00:00,74.6,74.68,74.43,74.55,1343300.0,61.6698,61.736,61.5293,61.6285,1343300.0
2011-11-16 14:30:00,74.59,74.78,74.28,74.43,3358000.0,61.6616,61.8186,61.4053,61.5293,3358000.0
2011-11-16 15:00:00,74.43,74.52,73.66,73.66,4446700.0,61.5293,61.6037,60.8928,60.8928,4446700.0
2011-11-16 15:30:00,73.65,73.66,72.91,73.07,11890500.0,60.8845,60.8928,60.2728,60.405,11890500.0
2011-11-17 09:30:00,72.96,73.07,72.23,72.9,6115000.0,60.3141,60.405,59.7106,60.2645,6115000.0
2011-11-17 10:00:00,72.89,73.13,72.62,73.13,7466100.0,60.2562,60.4546,60.033,60.4546,7466100.0
2011-11-17 10:30:00,73.13,73.42,72.86,73.09,4390800.0,60.4546,60.6944,60.2314,60.4216,4390800.0
2011-11-17 11:00:00,73.09,73.27,72.83,73.23,3355300.0,60.4216,60.5704,60.2066,60.5373,3355300.0
2011-11-17 11:30:00,73.23,73.44,72.99,73.16,2444000.0,60.5373,60.7109,60.3389,60.4794,2444000.0
2011-11-17 12:00:00,73.15,73.2,72.69,72.7,2055900.0,60.4712,60.5125,60.0909,60.0992,2055900.0
2011-11-17 12:30:00,72.7,72.71,71.69,72.19,8360000.0,60.0992,60.1074,59.2642,59.6776,8360000.0
2011-11-17 13:00:00,72.19,72.28,71.81,72.04,3923200.0,59.6776,59.752,59.3634,59.5536,3923200.0
2011-11-17 13:30:00,72.03,72.16,71.65,72.05,3934600.0,59.5453,59.6528,59.2312,59.5618,3934600.0
2011-11-17 14:00:00,72.05,72.06,71.27,71.75,2970100.0,59.5618,59.5701,58.917,59.3138,2970100.0
2011-11-17 14:30:00,71.76,72.16,71.62,72.09,3308500.0,59.3221,59.6528,59.2064,59.5949,3308500.0
2011-11-17 15:00:00,72.08,72.19,71.75,71.9,4503400.0,59.5866,59.6776,59.3138,59.4378,4503400.0
2011-11-17 15:30:00,71.89,72.0,71.55,72.0,9881400.0,59.4296,59.5205,59.1485,59.5205,9881400.0
2011-11-18 09:30:00,72.25,72.32,71.53,71.99,7555500.0,59.7272,59.785,59.132,59.5122,7555500.0
2011-11-18 10:00:00,71.99,72.21,71.68,71.88,5551200.0,59.5122,59.6941,59.256,59.4213,5551200.0
2011-11-18 10:30:00,71.89,72.47,71.83,72.27,4468400.0,59.4296,59.909,59.38,59.7437,4468400.0
2011-11-18 11:00:00,72.27,72.35,71.93,72.05,4010700.0,59.7437,59.8098,59.4626,59.5618,4010700.0
2011-11-18 11:30:00,72.04,72.13,71.7,71.71,2594500.0,59.5536,59.628,59.2725,59.2808,2594500.0
2011-11-18 12:00:00,71.71,71.82,71.45,71.79,2592400.0,59.2808,59.3717,59.0658,59.3469,2592400.0
2011-11-18 12:30:00,71.78,71.94,71.72,71.72,1367900.0,59.3386,59.4709,59.289,59.289,1367900.0
2011-11-18 13:00:00,71.73,72.0,71.7,71.89,1087300.0,59.2973,59.5205,59.2725,59.4296,1087300.0
2011-11-18 13:30:00,71.88,72.11,71.88,71.92,1979400.0,59.4213,59.6114,59.4213,59.4544,1979400.0
2011-11-18 14:00:00,71.93,72.28,71.78,72.02,2589400.0,59.4626,59.752,59.3386,59.537,2589400.0
2011-11-18 14:30:00,72.03,72.2,71.87,71.93,1692800.0,59.5453,59.6858,59.413,59.4626,1692800.0
2011-11-18 15:00:00,71.94,72.06,71.83,71.92,1546100.0,59.4709,59.5701,59.38,59.4544,1546100.0
2011-11-18 15:30:00,71.92,72.03,71.82,72.0,6064700.0,59.4544,59.5453,59.3717,59.5205,6064700.0
2011-11-21 09:30:00,70.53,70.85,70.31,70.46,7595000.0,58.3053,58.5698,58.1234,58.2474,7595000.0
2011-11-21 10:00:00,70.46,70.6,70.21,70.4,4253000.0,58.2474,58.3632,58.0407,58.1978,4253000.0
2011-11-21 10:30:00,70.41,70.48,69.8,69.84,4448600.0,58.2061,58.264,57.7018,57.7349,4448600.0
2011-11-21 11:00:00,69.83,70.07,69.61,70.0,5216800.0,57.7266,57.925,57.5447,57.8671,5216800.0
2011-11-21 11:30:00,70.0,70.11,69.7,70.05,2945900.0,57.8671,57.9581,57.6191,57.9085,2945900.0
2011-11-21 12:00:00,70.06,70.15,69.85,69.89,1768600.0,57.9167,57.9911,57.7431,57.7762,1768600.0
2011-11-21 12:30:00,69.88,70.07,69.82,69.96,1833400.0,57.7679,57.925,57.7183,57.8341,1833400.0
2011-11-21 13:00:00,69.96,70.26,69.95,70.11,1511400.0,57.8341,58.0821,57.8258,57.9581,1511400.0
2011-11-21 13:30:00,70.11,70.13,69.78,69.81,1623800.0,57.9581,57.9746,57.6853,57.7101,1623800.0
2011-11-21 14:00:00,69.8,70.37,69.74,70.13,3288900.0,57.7018,58.173,57.6522,57.9746,3288900.0
2011-11-21 14:30:00,70.13,70.44,70.11,70.19,2421700.0,57.9746,58.2309,57.9581,58.0242,2421700.0
2011-11-21 15:00:00,70.18,70.67,70.02,70.53,4857800.0,58.0159,58.421,57.8837,58.3053,4857800.0
2011-11-21 15:30:00,70.52,70.64,70.21,70.23,7534300.0,58.297,58.3962,58.0407,58.0573,7534300.0
2011-11-22 09:30:00,70.13,70.63,70.03,70.4,5570000.0,57.9746,58.388,57.8919,58.1978,5570000.0
2011-11-22 10:00:00,70.4,70.53,70.07,70.33,3447400.0,58.1978,58.3053,57.925,58.14,3447400.0
2011-11-22 10:30:00,70.34,70.38,69.53,69.63,4832900.0,58.1482,58.1813,57.4786,57.5613,4832900.0
2011-11-22 11:00:00,69.64,69.74,69.51,69.59,3900100.0,57.5695,57.6522,57.4621,57.5282,3900100.0
2011-11-22 11:30:00,69.59,69.62,69.3,69.55,3455300.0,57.5282,57.553,57.2885,57.4951,3455300.0
2011-11-22 12:00:00,69.55,70.12,69.53,69.77,6790400.0,57.4951,57.9663,57.4786,57.677,6790400.0
2011-11-22 12:30:00,69.77,70.11,69.72,70.1,2047900.0,57.677,57.9581,57.6357,57.9498,2047900.0
2011-11-22 13:00:00,70.11,70.56,70.06,70.35,3457700.0,57.9581,58.3301,57.9167,58.1565,3457700.0
2011-11-22 13:30:00,70.35,70.51,69.98,70.03,1515100.0,58.1565,58.2888,57.8506,57.8919,1515100.0
2011-11-22 14:00:00,70.03,70.15,69.82,69.94,2367000.0,57.8919,57.9911,57.7183,57.8175,2367000.0
2011-11-22 14:30:00,69.95,70.06,69.67,69.76,3140300.0,57.8258,57.9167,57.5943,57.6687,3140300.0
2011-11-22 15:00:00,69.76,69.87,69.59,69.75,3468100.0,57.6687,57.7597,57.5282,57.6605,3468100.0
2011-11-22 15:30:00,69.75,69.9,69.6,69.67,6372100.0,57.6605,57.7845,57.5365,57.5943,6372100.0
2011-11-23 09:30:00,68.88,69.09,68.49,68.5,5866100.0,56.9413,57.1149,56.6189,56.6271,5866100.0
2011-11-23 10:00:00,68.51,68.53,67.88,67.9,7275700.0,56.6354,56.6519,56.1146,56.1311,7275700.0
2011-11-23 10:30:00,67.9,68.12,67.72,68.03,4587300.0,56.1311,56.313,55.9823,56.2386,4587300.0
2011-11-23 11:00:00,68.02,68.14,67.65,67.79,4069400.0,56.2303,56.3295,55.9245,56.0402,4069400.0
2011-11-23 11:30:00,67.79,67.95,67.64,67.79,3038800.0,56.0402,56.1725,55.9162,56.0402,3038800.0
2011-11-23 12:00:00,67.8,68.03,67.75,67.75,2161200.0,56.0485,56.2386,56.0071,56.0071,2161200.0
2011-11-23 12:30:00,67.75,68.07,67.68,67.97,2330200.0,56.0071,56.2717,55.9493,56.189,2330200.0
2011-11-23 13:00:00,67.97,68.03,67.85,68.01,1535900.0,56.189,56.2386,56.0898,56.2221,1535900.0
2011-11-23 13:30:00,68.02,68.08,67.7,67.76,1931400.0,56.2303,56.2799,55.9658,56.0154,1931400.0
2011-11-23 14:00:00,67.75,67.82,67.37,67.5,3919700.0,56.0071,56.065,55.693,55.8005,3919700.0
2011-11-23 14:30:00,67.51,67.75,67.5,67.53,2875400.0,55.8087,56.0071,55.8005,55.8253,2875400.0
2011-11-23 15:00:00,67.52,67.9,67.42,67.72,5960200.0,55.817,56.1311,55.7343,55.9823,5960200.0
2011-11-23 15:30:00,67.72,67.94,67.45,67.5,8130500.0,55.9823,56.1642,55.7591,55.8005,8130500.0
2011-11-25 09:30:00,67.04,67.9,67.0,67.54,4706700.0,55.4202,56.1311,55.3871,55.8335,4706700.0
2011-11-25 10:00:00,67.55,68.04,67.5,67.85,3233600.0,55.8418,56.2469,55.8005,56.0898,3233600.0
2011-11-25 10:30:00,67.84,68.02,67.77,67.79,2121700.0,56.0815,56.2303,56.0237,56.0402,2121700.0
2011-11-25 11:00:00,67.79,67.84,67.57,67.58,2600400.0,56.0402,56.0815,55.8583,55.8666,2600400.0
2011-11-25 11:30:00,67.58,67.73,67.08,67.1,3173400.0,55.8666,55.9906,55.4533,55.4698,3173400.0
2011-11-25 12:00:00,67.11,67.14,66.77,67.08,2998700.0,55.4781,55.5029,55.197,55.4533,2998700.0
2011-11-25 12:30:00,67.08,67.17,66.62,66.64,5501400.0,55.4533,55.5277,55.073,55.0895,5501400.0
2011-11-28 09:30:00,69.09,69.67,68.91,69.48,11318700.0,57.1149,57.5943,56.9661,57.4373,11318700.0
2011-11-28 10:00:00,69.47,69.81,69.4,69.68,4267900.0,57.429,57.7101,57.3711,57.6026,4267900.0
2011-11-28 10:30:00,69.68,69.84,69.57,69.65,3221400.0,57.6026,57.7349,57.5117,57.5778,3221400.0
2011-11-28 11:00:00,69.65,69.82,69.63,69.81,1719100.0,57.5778,57.7183,57.5613,57.7101,1719100.0
2011-11-28 11:30:00,69.81,69.92,69.54,69.83,1949800.0,57.7101,57.801,57.4869,57.7266,1949800.0
2011-11-28 12:00:00,69.83,69.89,69.67,69.67,1464000.0,57.7266,57.7762,57.5943,57.5943,1464000.0
2011-11-28 12:30:00,69.67,69.67,69.42,69.43,1969100.0,57.5943,57.5943,57.3877,57.3959,1969100.0
2011-11-28 13:00:00,69.42,69.73,69.29,69.68,2178100.0,57.3877,57.6439,57.2802,57.6026,2178100.0
2011-11-28 13:30:00,69.67,69.75,69.35,69.37,1560200.0,57.5943,57.6605,57.3298,57.3463,1560200.0
2011-11-28 14:00:00,69.36,69.69,69.34,69.54,1405700.0,57.3381,57.6109,57.3215,57.4869,1405700.0
2011-11-28 14:30:00,69.55,69.58,69.32,69.4,1774600.0,57.4951,57.5199,57.305,57.3711,1774600.0
2011-11-28 15:00:00,69.41,69.57,68.95,69.12,4979500.0,57.3794,57.5117,56.9991,57.1397,4979500.0
2011-11-28 15:30:00,69.13,69.8,69.04,69.76,9325300.0,57.1479,57.7018,57.0735,57.6687,9325300.0
2011-11-29 09:30:00,69.84,69.92,69.42,69.74,4645000.0,57.7349,57.801,57.3877,57.6522,4645000.0
2011-11-29 10:00:00,69.79,70.18,69.6,70.04,9910700.0,57.6935,58.0159,57.5365,57.9002,9910700.0
2011-11-29 10:30:00,70.04,70.09,69.6,69.72,2999800.0,57.9002,57.9415,57.5365,57.6357,2999800.0
2011-11-29 11:00:00,69.71,69.79,69.5,69.72,3096700.0,57.6274,57.6935,57.4538,57.6357,3096700.0
2011-11-29 11:30:00,69.72,70.02,69.57,69.69,3602200.0,57.6357,57.8837,57.5117,57.6109,3602200.0
2011-11-29 12:00:00,69.69,70.11,69.64,70.11,2201800.0,57.6109,57.9581,57.5695,57.9581,2201800.0
2011-11-29 12:30:00,70.1,70.11,69.6,69.82,2895800.0,57.9498,57.9581,57.5365,57.7183,2895800.0
2011-11-29 13:00:00,69.81,69.89,69.53,69.79,1455900.0,57.7101,57.7762,57.4786,57.6935,1455900.0
2011-11-29 13:30:00,69.8,69.81,69.23,69.31,2583700.0,57.7018,57.7101,57.2306,57.2967,2583700.0
2011-11-29 14:00:00,69.33,69.5,69.12,69.45,2822800.0,57.3133,57.4538,57.1397,57.4125,2822800.0
2011-11-29 14:30:00,69.45,69.69,69.44,69.54,2987200.0,57.4125,57.6109,57.4042,57.4869,2987200.0
2011-11-29 15:00:00,69.54,69.93,69.42,69.75,3870900.0,57.4869,57.8093,57.3877,57.6605,3870900.0
2011-11-29 15:30:00,69.75,69.96,69.48,69.62,6190300.0,57.6605,57.8341,57.4373,57.553,6190300.0
2011-11-30 09:30:00,72.56,72.6,72.13,72.39,12945400.0,59.9834,60.0165,59.628,59.8429,12945400.0
2011-11-30 10:00:00,72.42,72.56,72.33,72.45,5202700.0,59.8677,59.9834,59.7933,59.8925,5202700.0
2011-11-30 10:30:00,72.45,72.75,72.43,72.74,4849300.0,59.8925,60.1405,59.876,60.1322,4849300.0
2011-11-30 11:00:00,72.74,72.81,72.63,72.76,4213800.0,60.1322,60.1901,60.0413,60.1488,4213800.0
2011-11-30 11:30:00,72.75,72.86,72.65,72.71,2836100.0,60.1405,60.2314,60.0578,60.1074,2836100.0
2011-11-30 12:00:00,72.72,72.79,72.65,72.77,2355100.0,60.1157,60.1736,60.0578,60.157,2355100.0
2011-11-30 12:30:00,72.77,72.88,72.68,72.8,2510300.0,60.157,60.248,60.0826,60.1818,2510300.0
2011-11-30 13:00:00,72.8,72.85,72.68,72.71,1857300.0,60.1818,60.2232,60.0826,60.1074,1857300.0
2011-11-30 13:30:00,72.7,72.83,72.64,72.73,2364300.0,60.0992,60.2066,60.0496,60.124,2364300.0
2011-11-30 14:00:00,72.73,72.81,72.65,72.78,2707500.0,60.124,60.1901,60.0578,60.1653,2707500.0
2011-11-30 14:30:00,72.78,73.05,72.78,73.01,4449200.0,60.1653,60.3885,60.1653,60.3554,4449200.0
2011-11-30 15:00:00,73.02,73.19,72.89,73.18,4677100.0,60.3637,60.5042,60.2562,60.496,4677100.0
2011-11-30 15:30:00,73.17,73.79,73.08,73.76,13563300.0,60.4877,61.0002,60.4133,60.9754,13563300.0
2011-12-01 09:30:00,73.47,74.08,73.11,73.91,9049300.0,60.7357,61.24,60.4381,61.0994,9049300.0
2011-12-01 10:00:00,73.9,74.15,73.7,73.73,6065500.0,61.0912,61.2978,60.9258,60.9506,6065500.0
2011-12-01 10:30:00,73.74,73.75,73.2,73.29,4883100.0,60.9589,60.9672,60.5125,60.5869,4883100.0
2011-12-01 11:00:00,73.3,73.48,73.12,73.2,2367900.0,60.5952,60.744,60.4464,60.5125,2367900.0
2011-12-01 11:30:00,73.2,73.55,73.06,73.49,2870200.0,60.5125,60.8018,60.3968,60.7522,2870200.0
2011-12-01 12:00:00,73.49,73.61,73.39,73.6,1957900.0,60.7522,60.8514,60.6696,60.8432,1957900.0
2011-12-01 12:30:00,73.59,73.67,73.26,73.27,1200200.0,60.8349,60.901,60.5621,60.5704,1200200.0
2011-12-01 13:00:00,73.27,73.53,73.26,73.5,1345800.0,60.5704,60.7853,60.5621,60.7605,1345800.0
2011-12-01 13:30:00,73.5,73.86,73.47,73.84,1466800.0,60.7605,61.0581,60.7357,61.0416,1466800.0
2011-12-01 14:00:00,73.85,73.88,73.58,73.74,3370900.0,61.0498,61.0746,60.8266,60.9589,3370900.0
2011-12-01 14:30:00,73.74,73.86,73.63,73.76,1342000.0,60.9589,61.0581,60.868,60.9754,1342000.0
2011-12-01 15:00:00,73.75,73.84,73.54,73.78,2202600.0,60.9672,61.0416,60.7936,60.992,2202600.0
2011-12-01 15:30:00,73.78,73.79,73.11,73.19,6226400.0,60.992,61.0002,60.4381,60.5042,6226400.0
2011-12-02 09:30:00,74.08,74.28,73.86,74.16,6141000.0,61.24,61.4053,61.0581,61.3061,6141000.0
2011-12-02 10:00:00,74.16,74.63,74.12,74.5,5730100.0,61.3061,61.6946,61.273,61.5872,5730100.0
2011-12-02 10:30:00,74.5,74.62,74.28,74.43,2392000.0,61.5872,61.6864,61.4053,61.5293,2392000.0
2011-12-02 11:00:00,74.42,74.49,73.99,74.2,3970100.0,61.521,61.5789,61.1656,61.3392,3970100.0
2011-12-02 11:30:00,74.21,74.27,73.59,73.84,3002100.0,61.3474,61.397,60.8349,61.0416,3002100.0
2011-12-02 12:00:00,73.85,74.07,73.66,73.91,1910600.0,61.0498,61.2317,60.8928,61.0994,1910600.0
2011-12-02 12:30:00,73.92,74.1,73.8,73.97,859000.0,61.1077,61.2565,61.0085,61.149,859000.0
2011-12-02 13:00:00,73.96,74.03,73.67,73.82,1548200.0,61.1408,61.1986,60.901,61.025,1548200.0
2011-12-02 13:30:00,73.84,73.9,73.67,73.78,1275700.0,61.0416,61.0912,60.901,60.992,1275700.0
2011-12-02 14:00:00,73.79,73.88,73.47,73.77,4077500.0,61.0002,61.0746,60.7357,60.9837,4077500.0
2011-12-02 14:30:00,73.77,73.81,73.31,73.63,1556400.0,60.9837,61.0168,60.6034,60.868,1556400.0
2011-12-02 15:00:00,73.62,73.78,73.56,73.61,1976800.0,60.8597,60.992,60.8101,60.8514,1976800.0
2011-12-02 15:30:00,73.61,73.76,73.39,73.43,5390100.0,60.8514,60.9754,60.6696,60.7026,5390100.0
2011-12-05 09:30:00,74.95,74.99,74.44,74.76,4071000.0,61.9592,61.9922,61.5376,61.8021,4071000.0
2011-12-05 10:00:00,74.74,75.03,74.51,74.97,5130200.0,61.7856,62.0253,61.5954,61.9757,5130200.0
2011-12-05 10:30:00,74.97,75.09,74.9,74.93,2270500.0,61.9757,62.0749,61.9178,61.9426,2270500.0
2011-12-05 11:00:00,74.93,75.05,74.85,74.98,1472800.0,61.9426,62.0418,61.8765,61.984,1472800.0
2011-12-05 11:30:00,74.99,75.03,74.9,74.94,1488900.0,61.9922,62.0253,61.9178,61.9509,1488900.0
2011-12-05 12:00:00,74.95,75.18,74.94,75.11,1863100.0,61.9592,62.1493,61.9509,62.0915,1863100.0
2011-12-05 12:30:00,75.11,75.39,75.11,75.28,1638000.0,62.0915,62.3229,62.0915,62.232,1638000.0
2011-12-05 13:00:00,75.28,75.34,75.18,75.24,1061700.0,62.232,62.2816,62.1493,62.1989,1061700.0
2011-12-05 13:30:00,75.24,75.38,74.75,74.83,5138300.0,62.1989,62.3147,61.7938,61.86,5138300.0
2011-12-05 14:00:00,74.83,74.83,74.42,74.61,3754000.0,61.86,61.86,61.521,61.6781,3754000.0
2011-12-05 14:30:00,74.61,74.78,74.47,74.73,1327300.0,61.6781,61.8186,61.5624,61.7773,1327300.0
2011-12-05 15:00:00,74.73,74.84,74.13,74.26,3770700.0,61.7773,61.8682,61.2813,61.3888,3770700.0
2011-12-05 15:30:00,74.27,74.77,74.15,74.75,5458300.0,61.397,61.8104,61.2978,61.7938,5458300.0
2011-12-06 09:30:00,74.81,74.87,74.18,74.47,3107100.0,61.8434,61.893,61.3226,61.5624,3107100.0
2011-12-06 10:00:00,74.46,74.73,74.37,74.7,2347600.0,61.5541,61.7773,61.4797,61.7525,2347600.0
2011-12-06 10:30:00,74.71,74.84,74.38,74.42,3167800.0,61.7608,61.8682,61.488,61.521,3167800.0
2011-12-06 11:00:00,74.42,74.49,74.31,74.33,1190900.0,61.521,61.5789,61.4301,61.4466,1190900.0
2011-12-06 11:30:00,74.33,74.47,74.09,74.38,2245400.0,61.4466,61.5624,61.2482,61.488,2245400.0
2011-12-06 12:00:00,74.38,74.42,74.16,74.34,1089800.0,61.488,61.521,61.3061,61.4549,1089800.0
2011-12-06 12:30:00,74.34,74.45,74.29,74.41,845200.0,61.4549,61.5458,61.4136,61.5128,845200.0
2011-12-06 13:00:00,74.41,74.78,74.35,74.72,1946000.0,61.5128,61.8186,61.4632,61.769,1946000.0
2011-12-06 13:30:00,74.74,74.81,74.65,74.69,1127300.0,61.7856,61.8434,61.7112,61.7442,1127300.0
2011-12-06 14:00:00,74.69,74.77,74.56,74.64,1233400.0,61.7442,61.8104,61.6368,61.7029,1233400.0
2011-12-06 14:30:00,74.63,75.14,74.62,75.05,3603400.0,61.6946,62.1163,61.6864,62.0418,3603400.0
2011-12-06 15:00:00,75.05,75.29,74.81,74.82,4285200.0,62.0418,62.2403,61.8434,61.8517,4285200.0
2011-12-06 15:30:00,74.82,75.06,74.65,74.76,4810700.0,61.8517,62.0501,61.7112,61.8021,4810700.0
2011-12-07 09:30:00,74.28,74.31,73.5,73.7,5575200.0,61.4053,61.4301,60.7605,60.9258,5575200.0
2011-12-07 10:00:00,73.68,73.73,73.23,73.35,4098700.0,60.9093,60.9506,60.5373,60.6365,4098700.0
2011-12-07 10:30:00,73.33,73.53,73.13,73.46,3680700.0,60.62,60.7853,60.4546,60.7274,3680700.0
2011-12-07 11:00:00,73.47,73.96,73.41,73.95,2879900.0,60.7357,61.1408,60.6861,61.1325,2879900.0
2011-12-07 11:30:00,73.96,74.27,73.95,74.23,5072200.0,61.1408,61.397,61.1325,61.364,5072200.0
2011-12-07 12:00:00,74.24,74.55,74.09,74.53,2432900.0,61.3722,61.6285,61.2482,61.612,2432900.0
2011-12-07 12:30:00,74.51,74.86,74.44,74.68,1762200.0,61.5954,61.8848,61.5376,61.736,1762200.0
2011-12-07 13:00:00,74.69,74.73,74.37,74.53,2040400.0,61.7442,61.7773,61.4797,61.612,2040400.0
2011-12-07 13:30:00,74.54,74.55,74.27,74.43,1186000.0,61.6202,61.6285,61.397,61.5293,1186000.0
2011-12-07 14:00:00,74.43,74.48,74.04,74.28,2168200.0,61.5293,61.5706,61.2069,61.4053,2168200.0
2011-12-07 14:30:00,74.28,74.31,73.93,74.0,2333200.0,61.4053,61.4301,61.116,61.1738,2333200.0
2011-12-07 15:00:00,74.0,74.48,73.92,74.42,2541500.0,61.1738,61.5706,61.1077,61.521,2541500.0
2011-12-07 15:30:00,74.43,75.06,74.36,74.69,8100700.0,61.5293,62.0501,61.4714,61.7442,8100700.0
2011-12-08 09:30:00,73.9,74.18,73.65,73.83,5374800.0,61.0912,61.3226,60.8845,61.0333,5374800.0
2011-12-08 10:00:00,73.82,73.9,73.29,73.44,4422000.0,61.025,61.0912,60.5869,60.7109,4422000.0
2011-12-08 10:30:00,73.42,73.9,73.41,73.53,3097000.0,60.6944,61.0912,60.6861,60.7853,3097000.0
2011-12-08 11:00:00,73.53,73.62,73.23,73.35,3195200.0,60.7853,60.8597,60.5373,60.6365,3195200.0
2011-12-08 11:30:00,73.36,73.48,73.16,73.39,2427600.0,60.6448,60.744,60.4794,60.6696,2427600.0
2011-12-08 12:00:00,73.39,73.56,73.2,73.31,2442400.0,60.6696,60.8101,60.5125,60.6034,2442400.0
2011-12-08 12:30:00,73.31,73.36,73.08,73.16,1840000.0,60.6034,60.6448,60.4133,60.4794,1840000.0
2011-12-08 13:00:00,73.16,73.17,72.59,72.82,3258600.0,60.4794,60.4877,60.0082,60.1984,3258600.0
2011-12-08 13:30:00,72.81,72.99,72.69,72.89,2080800.0,60.1901,60.3389,60.0909,60.2562,2080800.0
2011-12-08 14:00:00,72.88,73.02,72.63,72.87,1614400.0,60.248,60.3637,60.0413,60.2397,1614400.0
2011-12-08 14:30:00,72.87,72.95,72.54,72.6,2909900.0,60.2397,60.3058,59.9669,60.0165,2909900.0
2011-12-08 15:00:00,72.6,73.11,72.54,72.96,3686500.0,60.0165,60.4381,59.9669,60.3141,3686500.0
2011-12-08 15:30:00,72.97,73.4,72.22,72.37,10677300.0,60.3224,60.6778,59.7024,59.8264,10677300.0
2011-12-09 09:30:00,72.5,73.16,72.38,72.95,8239100.0,59.9338,60.4794,59.8346,60.3058,8239100.0
2011-12-09 10:00:00,72.95,73.44,72.93,73.22,3778600.0,60.3058,60.7109,60.2893,60.529,3778600.0
2011-12-09 10:30:00,73.24,73.64,73.09,73.6,7218000.0,60.5456,60.8762,60.4216,60.8432,7218000.0
2011-12-09 11:00:00,73.61,73.99,73.58,73.96,3971900.0,60.8514,61.1656,60.8266,61.1408,3971900.0
2011-12-09 11:30:00,73.96,74.09,73.9,73.93,3623000.0,61.1408,61.2482,61.0912,61.116,3623000.0
2011-12-09 12:00:00,73.94,74.19,73.87,74.04,2141900.0,61.1242,61.3309,61.0664,61.2069,2141900.0
2011-12-09 12:30:00,74.05,74.26,74.01,74.11,3212300.0,61.2152,61.3888,61.1821,61.2648,3212300.0
2011-12-09 13:00:00,74.12,74.34,74.02,74.29,1712000.0,61.273,61.4549,61.1904,61.4136,1712000.0
2011-12-09 13:30:00,74.29,74.36,74.24,74.3,1424600.0,61.4136,61.4714,61.3722,61.4218,1424600.0
2011-12-09 14:00:00,74.3,74.56,74.27,74.49,3171100.0,61.4218,61.6368,61.397,61.5789,3171100.0
2011-12-09 14:30:00,74.49,74.77,74.49,74.59,2955000.0,61.5789,61.8104,61.5789,61.6616,2955000.0
2011-12-09 15:00:00,74.59,74.68,74.4,74.67,2655000.0,61.6616,61.736,61.5045,61.7277,2655000.0
2011-12-09 15:30:00,74.67,74.97,74.49,74.56,7396300.0,61.7277,61.9757,61.5789,61.6368,7396300.0
2011-12-12 09:30:00,73.49,73.52,72.85,72.97,5946000.0,60.7522,60.777,60.2232,60.3224,5946000.0
2011-12-12 10:00:00,72.97,73.01,72.68,72.81,3459700.0,60.3224,60.3554,60.0826,60.1901,3459700.0
2011-12-12 10:30:00,72.8,72.99,72.72,72.97,2242400.0,60.1818,60.3389,60.1157,60.3224,2242400.0
2011-12-12 11:00:00,72.96,73.11,72.73,72.99,3208800.0,60.3141,60.4381,60.124,60.3389,3208800.0
2011-12-12 11:30:00,72.99,73.01,72.56,72.74,2711600.0,60.3389,60.3554,59.9834,60.1322,2711600.0
2011-12-12 12:00:00,72.74,72.89,72.69,72.82,1344800.0,60.1322,60.2562,60.0909,60.1984,1344800.0
2011-12-12 12:30:00,72.81,72.99,72.78,72.92,1208300.0,60.1901,60.3389,60.1653,60.281,1208300.0
2011-12-12 13:00:00,72.92,72.96,72.78,72.95,707200.0,60.281,60.3141,60.1653,60.3058,707200.0
2011-12-12 13:30:00,72.95,72.98,72.87,72.94,1043200.0,60.3058,60.3306,60.2397,60.2976,1043200.0
2011-12-12 14:00:00,72.94,72.95,72.72,72.74,2909800.0,60.2976,60.3058,60.1157,60.1322,2909800.0
2011-12-12 14:30:00,72.75,72.82,72.5,72.8,3473400.0,60.1405,60.1984,59.9338,60.1818,3473400.0
2011-12-12 15:00:00,72.8,72.94,72.65,72.88,1996400.0,60.1818,60.2976,60.0578,60.248,1996400.0
2011-12-12 15:30:00,72.87,73.48,72.84,73.43,7301700.0,60.2397,60.744,60.2149,60.7026,7301700.0
2011-12-13 09:30:00,74.23,74.47,74.16,74.19,5101100.0,61.364,61.5624,61.3061,61.3309,5101100.0
2011-12-13 10:00:00,74.21,74.39,74.01,74.01,2774000.0,61.3474,61.4962,61.1821,61.1821,2774000.0
2011-12-13 10:30:00,74.01,74.13,73.42,73.5,3645200.0,61.1821,61.2813,60.6944,60.7605,3645200.0
2011-12-13 11:00:00,73.5,73.5,73.11,73.45,3447700.0,60.7605,60.7605,60.4381,60.7192,3447700.0
2011-12-13 11:30:00,73.45,73.89,73.42,73.86,2843700.0,60.7192,61.0829,60.6944,61.0581,2843700.0
2011-12-13 12:00:00,73.86,73.91,73.63,73.65,692000.0,61.0581,61.0994,60.868,60.8845,692000.0
2011-12-13 12:30:00,73.65,73.72,73.36,73.58,1724700.0,60.8845,60.9424,60.6448,60.8266,1724700.0
2011-12-13 13:00:00,73.57,73.63,73.41,73.45,1473200.0,60.8184,60.868,60.6861,60.7192,1473200.0
2011-12-13 13:30:00,73.45,73.5,73.25,73.43,1028000.0,60.7192,60.7605,60.5538,60.7026,1028000.0
2011-12-13 14:00:00,73.44,73.79,73.1,73.41,4504900.0,60.7109,61.0002,60.4298,60.6861,4504900.0
2011-12-13 14:30:00,73.38,73.38,72.62,72.87,3884700.0,60.6613,60.6613,60.033,60.2397,3884700.0
2011-12-13 15:00:00,72.86,73.07,71.92,72.07,7062800.0,60.2314,60.405,59.4544,59.5784,7062800.0
2011-12-13 15:30:00,72.08,72.08,71.55,71.97,16434100.0,59.5866,59.5866,59.1485,59.4957,16434100.0
2011-12-14 09:30:00,71.25,71.76,71.04,71.33,7714000.0,58.9005,59.3221,58.7269,58.9666,7714000.0
2011-12-14 10:00:00,71.33,71.33,70.83,71.07,3436000.0,58.9666,58.9666,58.5533,58.7517,3436000.0
2011-12-14 10:30:00,71.07,71.22,70.76,70.78,3446000.0,58.7517,58.8757,58.4954,58.512,3446000.0
2011-12-14 11:00:00,70.78,70.96,70.75,70.82,2951000.0,58.512,58.6608,58.4872,58.545,2951000.0
2011-12-14 11:30:00,70.82,70.84,70.58,70.68,2707200.0,58.545,58.5616,58.3466,58.4293,2707200.0
2011-12-14 12:00:00,70.68,71.02,70.62,70.94,1950800.0,58.4293,58.7104,58.3797,58.6442,1950800.0
2011-12-14 12:30:00,70.95,71.2,70.95,71.16,2000200.0,58.6525,58.8592,58.6525,58.8261,2000200.0
2011-12-14 13:00:00,71.16,71.6,70.99,71.58,3327800.0,58.8261,59.1898,58.6856,59.1733,3327800.0
2011-12-14 13:30:00,71.58,71.6,70.95,71.02,2698300.0,59.1733,59.1898,58.6525,58.7104,2698300.0
2011-12-14 14:00:00,71.02,71.23,70.82,71.13,3007200.0,58.7104,58.884,58.545,58.8013,3007200.0
2011-12-14 14:30:00,71.13,71.15,70.72,70.87,2928700.0,58.8013,58.8178,58.4624,58.5864,2928700.0
2011-12-14 15:00:00,70.87,71.06,70.68,71.02,3045700.0,58.5864,58.7434,58.4293,58.7104,3045700.0
2011-12-14 15:30:00,71.01,71.1,70.8,70.98,5629200.0,58.7021,58.7765,58.5285,58.6773,5629200.0
2011-12-15 09:30:00,72.05,72.11,71.68,71.77,4431600.0,59.5618,59.6114,59.256,59.3304,4431600.0
2011-12-15 10:00:00,71.78,72.08,71.31,71.47,5190100.0,59.3386,59.5866,58.9501,59.0824,5190100.0
2011-12-15 10:30:00,71.48,71.56,71.04,71.33,3418700.0,59.0906,59.1568,58.7269,58.9666,3418700.0
2011-12-15 11:00:00,71.34,71.61,71.23,71.56,1702800.0,58.9749,59.1981,58.884,59.1568,1702800.0
2011-12-15 11:30:00,71.57,71.66,71.31,71.53,1735600.0,59.165,59.2394,58.9501,59.132,1735600.0
2011-12-15 12:00:00,71.52,71.91,71.49,71.86,1667000.0,59.1237,59.4461,59.0989,59.4048,1667000.0
2011-12-15 12:30:00,71.86,71.91,71.59,71.64,2103500.0,59.4048,59.4461,59.1816,59.2229,2103500.0
2011-12-15 13:00:00,71.63,71.82,71.6,71.65,1316000.0,59.2146,59.3717,59.1898,59.2312,1316000.0
2011-12-15 13:30:00,71.65,71.96,71.39,71.74,3373700.0,59.2312,59.4874,59.0162,59.3056,3373700.0
2011-12-15 14:00:00,71.74,71.88,71.65,71.68,1317300.0,59.3056,59.4213,59.2312,59.256,1317300.0
2011-12-15 14:30:00,71.68,71.76,71.42,71.54,1801700.0,59.256,59.3221,59.041,59.1402,1801700.0
2011-12-15 15:00:00,71.52,71.88,71.51,71.71,3753800.0,59.1237,59.4213,59.1154,59.2808,3753800.0
2011-12-15 15:30:00,71.72,71.85,71.47,71.69,5416700.0,59.289,59.3965,59.0824,59.2642,5416700.0
2011-12-16 09:30:00,72.29,72.9,72.23,72.74,10812000.0,59.7602,60.2645,59.7106,60.1322,10812000.0
2011-12-16 10:00:00,72.75,73.28,72.68,72.96,8697200.0,60.1405,60.5786,60.0826,60.3141,8697200.0
2011-12-16 10:30:00,72.97,73.07,72.86,72.96,3331300.0,60.3224,60.405,60.2314,60.3141,3331300.0
2011-12-16 11:00:00,72.97,73.1,72.76,72.82,1791200.0,60.3224,60.4298,60.1488,60.1984,1791200.0
2011-12-16 11:30:00,72.84,72.9,72.29,72.3,2684900.0,60.2149,60.2645,59.7602,59.7685,2684900.0
2011-12-16 12:00:00,72.3,72.42,72.01,72.13,3330100.0,59.7685,59.8677,59.5288,59.628,3330100.0
2011-12-16 12:30:00,72.13,72.15,71.73,72.08,4084600.0,59.628,59.6445,59.2973,59.5866,4084600.0
2011-12-16 13:00:00,72.09,72.25,72.02,72.15,1495200.0,59.5949,59.7272,59.537,59.6445,1495200.0
2011-12-16 13:30:00,72.16,72.34,71.98,72.13,3131400.0,59.6528,59.8016,59.504,59.628,3131400.0
2011-12-16 14:00:00,72.13,72.2,71.91,71.91,1880800.0,59.628,59.6858,59.4461,59.4461,1880800.0
2011-12-16 14:30:00,71.92,72.18,71.83,72.05,2203600.0,59.4544,59.6693,59.38,59.5618,2203600.0
2011-12-16 15:00:00,72.06,72.27,72.01,72.06,4179700.0,59.5701,59.7437,59.5288,59.5701,4179700.0
2011-12-16 15:30:00,72.06,72.34,72.03,72.28,8760600.0,59.5701,59.8016,59.5453,59.752,8760600.0
2011-12-19 09:30:00,72.93,73.2,72.67,72.87,4839400.0,60.2893,60.5125,60.0744,60.2397,4839400.0
2011-12-19 10:00:00,72.87,72.98,72.62,72.81,2541100.0,60.2397,60.3306,60.033,60.1901,2541100.0
2011-12-19 10:30:00,72.82,73.1,72.37,72.46,2904400.0,60.1984,60.4298,59.8264,59.9008,2904400.0
2011-12-19 11:00:00,72.45,72.46,71.98,72.17,2869300.0,59.8925,59.9008,59.504,59.661,2869300.0
2011-12-19 11:30:00,72.17,72.18,71.55,71.67,2547000.0,59.661,59.6693,59.1485,59.2477,2547000.0
2011-12-19 12:00:00,71.67,71.94,71.62,71.9,1103100.0,59.2477,59.4709,59.2064,59.4378,1103100.0
2011-12-19 12:30:00,71.89,72.01,71.71,72.01,865100.0,59.4296,59.5288,59.2808,59.5288,865100.0
2011-12-19 13:00:00,72.01,72.07,71.75,71.82,1055100.0,59.5288,59.5784,59.3138,59.3717,1055100.0
2011-12-19 13:30:00,71.82,72.03,71.66,71.96,1085100.0,59.3717,59.5453,59.2394,59.4874,1085100.0
2011-12-19 14:00:00,71.96,71.97,71.7,71.77,870800.0,59.4874,59.4957,59.2725,59.3304,870800.0
2011-12-19 14:30:00,71.77,71.86,71.67,71.83,776400.0,59.3304,59.4048,59.2477,59.38,776400.0
2011-12-19 15:00:00,71.82,71.84,71.04,71.07,5888100.0,59.3717,59.3882,58.7269,58.7517,5888100.0
2011-12-19 15:30:00,71.08,71.13,70.83,70.97,8310100.0,58.76,58.8013,58.5533,58.669,8310100.0
2011-12-20 09:30:00,72.54,73.09,72.51,72.95,8827600.0,59.9669,60.4216,59.9421,60.3058,8827600.0
2011-12-20 10:00:00,72.95,73.36,72.88,73.33,5512400.0,60.3058,60.6448,60.248,60.62,5512400.0
2011-12-20 10:30:00,73.33,73.47,73.25,73.43,3334000.0,60.62,60.7357,60.5538,60.7026,3334000.0
2011-12-20 11:00:00,73.43,73.65,73.42,73.49,3386500.0,60.7026,60.8845,60.6944,60.7522,3386500.0
2011-12-20 11:30:00,73.5,73.78,73.33,73.59,4020500.0,60.7605,60.992,60.62,60.8349,4020500.0
2011-12-20 12:00:00,73.58,73.59,73.41,73.51,1478100.0,60.8266,60.8349,60.6861,60.7688,1478100.0
2011-12-20 12:30:00,73.51,73.57,73.44,73.56,2136900.0,60.7688,60.8184,60.7109,60.8101,2136900.0
2011-12-20 13:00:00,73.57,73.69,73.47,73.51,2136400.0,60.8184,60.9176,60.7357,60.7688,2136400.0
2011-12-20 13:30:00,73.52,73.54,73.46,73.51,1342500.0,60.777,60.7936,60.7274,60.7688,1342500.0
2011-12-20 14:00:00,73.5,73.62,73.4,73.59,1532100.0,60.7605,60.8597,60.6778,60.8349,1532100.0
2011-12-20 14:30:00,73.61,73.75,73.6,73.69,3057600.0,60.8514,60.9672,60.8432,60.9176,3057600.0
2011-12-20 15:00:00,73.69,73.87,73.66,73.84,4520700.0,60.9176,61.0664,60.8928,61.0416,4520700.0
2011-12-20 15:30:00,73.84,73.97,73.62,73.85,8387600.0,61.0416,61.149,60.8597,61.0498,8387600.0
2011-12-21 09:30:00,73.53,73.74,73.11,73.3,6530900.0,60.7853,60.9589,60.4381,60.5952,6530900.0
2011-12-21 10:00:00,73.27,73.71,73.01,73.4,5902800.0,60.5704,60.9341,60.3554,60.6778,5902800.0
2011-12-21 10:30:00,73.4,73.56,73.1,73.18,3466300.0,60.6778,60.8101,60.4298,60.496,3466300.0
2011-12-21 11:00:00,73.18,73.2,72.96,73.1,2586800.0,60.496,60.5125,60.3141,60.4298,2586800.0
2011-12-21 11:30:00,73.1,73.3,73.06,73.26,1537000.0,60.4298,60.5952,60.3968,60.5621,1537000.0
2011-12-21 12:00:00,73.27,73.33,72.73,72.78,3212200.0,60.5704,60.62,60.124,60.1653,3212200.0
2011-12-21 12:30:00,72.78,73.27,72.77,73.23,1532100.0,60.1653,60.5704,60.157,60.5373,1532100.0
2011-12-21 13:00:00,73.24,73.45,73.2,73.26,1484500.0,60.5456,60.7192,60.5125,60.5621,1484500.0
2011-12-21 13:30:00,73.27,73.58,73.14,73.56,1658600.0,60.5704,60.8266,60.4629,60.8101,1658600.0
2011-12-21 14:00:00,73.56,73.74,73.46,73.54,1794200.0,60.8101,60.9589,60.7274,60.7936,1794200.0
2011-12-21 14:30:00,73.54,73.8,73.48,73.66,3804700.0,60.7936,61.0085,60.744,60.8928,3804700.0
2011-12-21 15:00:00,73.67,74.14,73.59,74.01,4323000.0,60.901,61.2896,60.8349,61.1821,4323000.0
2011-12-21 15:30:00,74.01,74.39,73.8,74.15,6275600.0,61.1821,61.4962,61.0085,61.2978,6275600.0
2011-12-22 09:30:00,74.15,74.64,74.01,74.55,6462300.0,61.5946,62.0016,61.4783,61.9269,6462300.0
2011-12-22 10:00:00,74.55,74.65,74.22,74.4,2567600.0,61.9269,62.0099,61.6527,61.8023,2567600.0
2011-12-22 10:30:00,74.4,74.4,73.98,74.27,2594700.0,61.8023,61.8023,61.4534,61.6943,2594700.0
2011-12-22 11:00:00,74.27,74.41,74.11,74.2,2322200.0,61.6943,61.8106,61.5614,61.6361,2322200.0
2011-12-22 11:30:00,74.21,74.27,73.98,74.22,1927500.0,61.6444,61.6943,61.4534,61.6527,1927500.0
2011-12-22 12:00:00,74.23,74.58,74.19,74.53,2305600.0,61.661,61.9518,61.6278,61.9102,2305600.0
2011-12-22 12:30:00,74.54,74.58,74.42,74.48,973200.0,61.9186,61.9518,61.8189,61.8687,973200.0
2011-12-22 13:00:00,74.49,74.56,74.37,74.53,1061800.0,61.877,61.9352,61.7773,61.9102,1061800.0
2011-12-22 13:30:00,74.55,74.67,74.45,74.46,1646300.0,61.9269,62.0265,61.8438,61.8521,1646300.0
2011-12-22 14:00:00,74.46,74.56,74.4,74.53,1092500.0,61.8521,61.9352,61.8023,61.9102,1092500.0
2011-12-22 14:30:00,74.53,74.54,74.24,74.3,2222400.0,61.9102,61.9186,61.6694,61.7192,2222400.0
2011-12-22 15:00:00,74.29,74.5,74.26,74.45,2016600.0,61.7109,61.8853,61.686,61.8438,2016600.0
2011-12-22 15:30:00,74.45,74.5,74.14,74.31,4138800.0,61.8438,61.8853,61.5863,61.7275,4138800.0
2011-12-23 09:30:00,74.55,74.61,74.23,74.42,2104300.0,61.9269,61.9767,61.661,61.8189,2104300.0
2011-12-23 10:00:00,74.42,74.47,74.08,74.23,1463500.0,61.8189,61.8604,61.5364,61.661,1463500.0
2011-12-23 10:30:00,74.23,74.31,74.15,74.27,1000900.0,61.661,61.7275,61.5946,61.6943,1000900.0
2011-12-23 11:00:00,74.27,74.42,74.21,74.39,1152700.0,61.6943,61.8189,61.6444,61.794,1152700.0
2011-12-23 11:30:00,74.39,74.55,74.39,74.55,1071300.0,61.794,61.9269,61.794,61.9269,1071300.0
2011-12-23 12:00:00,74.54,74.64,74.49,74.6,1707700.0,61.9186,62.0016,61.877,61.9684,1707700.0
2011-12-23 12:30:00,74.61,74.68,74.53,74.61,1277700.0,61.9767,62.0348,61.9102,61.9767,1277700.0
2011-12-23 13:00:00,74.62,74.62,74.45,74.52,735300.0,61.985,61.985,61.8438,61.9019,735300.0
2011-12-23 13:30:00,74.51,74.56,74.47,74.54,526900.0,61.8936,61.9352,61.8604,61.9186,526900.0
2011-12-23 14:00:00,74.54,74.55,74.46,74.47,456700.0,61.9186,61.9269,61.8521,61.8604,456700.0
2011-12-23 14:30:00,74.47,74.56,74.47,74.5,687800.0,61.8604,61.9352,61.8604,61.8853,687800.0
2011-12-23 15:00:00,74.5,74.55,74.41,74.43,868000.0,61.8853,61.9269,61.8106,61.8272,868000.0
2011-12-23 15:30:00,74.43,74.56,74.42,74.54,2663300.0,61.8272,61.9352,61.8189,61.9186,2663300.0
2011-12-27 09:30:00,74.26,74.53,74.08,74.48,3566700.0,61.686,61.9102,61.5364,61.8687,3566700.0
2011-12-27 10:00:00,74.43,74.62,74.38,74.53,1342700.0,61.8272,61.985,61.7856,61.9102,1342700.0
2011-12-27 10:30:00,74.53,74.58,74.28,74.35,1508900.0,61.9102,61.9518,61.7026,61.7607,1508900.0
2011-12-27 11:00:00,74.34,74.6,74.31,74.6,882200.0,61.7524,61.9684,61.7275,61.9684,882200.0
2011-12-27 11:30:00,74.61,74.68,74.54,74.67,919700.0,61.9767,62.0348,61.9186,62.0265,919700.0
2011-12-27 12:00:00,74.68,75.04,74.68,74.98,1504100.0,62.0348,62.3339,62.0348,62.2841,1504100.0
2011-12-27 12:30:00,74.99,75.02,74.88,74.9,672500.0,62.2924,62.3173,62.201,62.2176,672500.0
2011-12-27 13:00:00,74.9,74.93,74.84,74.87,496200.0,62.2176,62.2425,62.1678,62.1927,496200.0
2011-12-27 13:30:00,74.87,75.16,74.87,75.12,1112200.0,62.1927,62.4336,62.1927,62.4003,1112200.0
2011-12-27 14:00:00,75.11,75.16,74.97,75.0,831100.0,62.392,62.4336,62.2757,62.3007,831100.0
2011-12-27 14:30:00,75.0,75.09,74.92,75.08,961700.0,62.3007,62.3754,62.2342,62.3671,961700.0
2011-12-27 15:00:00,75.08,75.15,74.99,75.06,889500.0,62.3671,62.4253,62.2924,62.3505,889500.0
2011-12-27 15:30:00,75.07,75.07,74.74,74.78,3762100.0,62.3588,62.3588,62.0847,62.1179,3762100.0
2011-12-28 09:30:00,74.9,74.9,74.15,74.26,4611500.0,62.2176,62.2176,61.5946,61.686,4611500.0
2011-12-28 10:00:00,74.26,74.45,73.79,73.87,3708400.0,61.686,61.8438,61.2955,61.362,3708400.0
2011-12-28 10:30:00,73.88,73.97,73.74,73.92,2081900.0,61.3703,61.4451,61.254,61.4035,2081900.0
2011-12-28 11:00:00,73.9,73.95,73.75,73.76,1429800.0,61.3869,61.4285,61.2623,61.2706,1429800.0
2011-12-28 11:30:00,73.76,73.78,73.51,73.67,1996600.0,61.2706,61.2872,61.063,61.1959,1996600.0
2011-12-28 12:00:00,73.68,73.85,73.52,73.78,1144100.0,61.2042,61.3454,61.0713,61.2872,1144100.0
2011-12-28 12:30:00,73.77,73.84,73.58,73.67,835500.0,61.2789,61.3371,61.1211,61.1959,835500.0
2011-12-28 13:00:00,73.66,73.83,73.63,73.82,884900.0,61.1876,61.3288,61.1626,61.3205,884900.0
2011-12-28 13:30:00,73.83,74.06,73.83,73.97,771100.0,61.3288,61.5198,61.3288,61.4451,771100.0
2011-12-28 14:00:00,73.98,73.98,73.57,73.7,2318800.0,61.4534,61.4534,61.1128,61.2208,2318800.0
2011-12-28 14:30:00,73.7,73.74,73.54,73.6,924500.0,61.2208,61.254,61.0879,61.1377,924500.0
2011-12-28 15:00:00,73.59,73.69,73.35,73.41,2824100.0,61.1294,61.2125,60.9301,60.9799,2824100.0
2011-12-28 15:30:00,73.41,73.51,73.27,73.46,5696800.0,60.9799,61.063,60.8636,61.0214,5696800.0
2011-12-29 09:30:00,73.72,74.01,73.6,73.95,3216000.0,61.2374,61.4783,61.1377,61.4285,3216000.0
2011-12-29 10:00:00,73.95,74.23,73.93,74.16,2170800.0,61.4285,61.661,61.4118,61.6029,2170800.0
2011-12-29 10:30:00,74.16,74.3,74.11,74.12,1926000.0,61.6029,61.7192,61.5614,61.5697,1926000.0
2011-12-29 11:00:00,74.13,74.27,73.98,74.18,1577900.0,61.578,61.6943,61.4534,61.6195,1577900.0
2011-12-29 11:30:00,74.18,74.3,74.18,74.28,892400.0,61.6195,61.7192,61.6195,61.7026,892400.0
2011-12-29 12:00:00,74.29,74.31,74.08,74.11,823900.0,61.7109,61.7275,61.5364,61.5614,823900.0
2011-12-29 12:30:00,74.12,74.15,74.04,74.12,777000.0,61.5697,61.5946,61.5032,61.5697,777000.0
2011-12-29 13:00:00,74.13,74.23,73.99,74.07,834700.0,61.578,61.661,61.4617,61.5281,834700.0
2011-12-29 13:30:00,74.07,74.21,74.01,74.16,1868300.0,61.5281,61.6444,61.4783,61.6029,1868300.0
2011-12-29 14:00:00,74.16,74.22,74.11,74.14,743300.0,61.6029,61.6527,61.5614,61.5863,743300.0
2011-12-29 14:30:00,74.14,74.2,74.12,74.14,491100.0,61.5863,61.6361,61.5697,61.5863,491100.0
2011-12-29 15:00:00,74.15,74.34,74.15,74.27,1356600.0,61.5946,61.7524,61.5946,61.6943,1356600.0
2011-12-29 15:30:00,74.27,74.44,74.19,74.2,4164500.0,61.6943,61.8355,61.6278,61.6361,4164500.0
2011-12-30 09:30:00,74.12,74.29,73.96,74.26,2675100.0,61.5697,61.7109,61.4368,61.686,2675100.0
2011-12-30 10:00:00,74.26,74.33,74.19,74.23,1825400.0,61.686,61.7441,61.6278,61.661,1825400.0
2011-12-30 10:30:00,74.24,74.41,74.19,74.34,1701700.0,61.6694,61.8106,61.6278,61.7524,1701700.0
2011-12-30 11:00:00,74.34,74.48,74.3,74.43,1812900.0,61.7524,61.8687,61.7192,61.8272,1812900.0
2011-12-30 11:30:00,74.43,74.52,74.41,74.43,1400100.0,61.8272,61.9019,61.8106,61.8272,1400100.0
2011-12-30 12:00:00,74.43,74.51,74.35,74.38,866800.0,61.8272,61.8936,61.7607,61.7856,866800.0
2011-12-30 12:30:00,74.39,74.45,74.37,74.42,580400.0,61.794,61.8438,61.7773,61.8189,580400.0
2011-12-30 13:00:00,74.41,74.45,74.39,74.42,524000.0,61.8106,61.8438,61.794,61.8189,524000.0
2011-12-30 13:30:00,74.42,74.47,74.38,74.45,817900.0,61.8189,61.8604,61.7856,61.8438,817900.0
2011-12-30 14:00:00,74.45,74.45,74.12,74.23,1696800.0,61.8438,61.8438,61.5697,61.661,1696800.0
2011-12-30 14:30:00,74.23,74.33,74.2,74.22,936100.0,61.661,61.7441,61.6361,61.6527,936100.0
2011-12-30 15:00:00,74.21,74.34,74.2,74.26,1916100.0,61.6444,61.7524,61.6361,61.686,1916100.0
2011-12-30 15:30:00,74.26,74.26,73.8,73.85,8243600.0,61.686,61.686,61.3039,61.3454,8243600.0
2012-01-03 09:30:00,75.68,75.87,75.43,75.48,7868500.0,62.8655,63.0234,62.6579,62.6994,7868500.0
2012-01-03 10:00:00,75.48,75.81,75.42,75.61,5749600.0,62.6994,62.9735,62.6495,62.8074,5749600.0
2012-01-03 10:30:00,75.61,75.8,75.58,75.78,3168200.0,62.8074,62.9652,62.7825,62.9486,3168200.0
2012-01-03 11:00:00,75.79,75.8,75.46,75.54,2302000.0,62.9569,62.9652,62.6828,62.7492,2302000.0
2012-01-03 11:30:00,75.54,75.56,75.19,75.19,3293500.0,62.7492,62.7658,62.4585,62.4585,3293500.0
2012-01-03 12:00:00,75.19,75.28,75.09,75.22,2057000.0,62.4585,62.5333,62.3754,62.4834,2057000.0
2012-01-03 12:30:00,75.22,75.23,74.78,74.88,3856300.0,62.4834,62.4917,62.1179,62.201,3856300.0
2012-01-03 13:00:00,74.88,75.11,74.78,74.86,3436100.0,62.201,62.392,62.1179,62.1844,3436100.0
2012-01-03 13:30:00,74.86,75.14,74.77,75.07,2404700.0,62.1844,62.417,62.1096,62.3588,2404700.0
2012-01-03 14:00:00,75.08,75.15,74.92,75.09,1982600.0,62.3671,62.4253,62.2342,62.3754,1982600.0
2012-01-03 14:30:00,75.09,75.42,75.03,75.41,3838400.0,62.3754,62.6495,62.3256,62.6412,3838400.0
2012-01-03 15:00:00,75.4,75.43,74.94,75.05,2706400.0,62.6329,62.6579,62.2508,62.3422,2706400.0
2012-01-03 15:30:00,75.04,75.2,74.93,75.02,7130000.0,62.3339,62.4668,62.2425,62.3173,7130000.0
2012-01-04 09:30:00,74.58,74.65,74.26,74.6,6419200.0,61.9518,62.0099,61.686,61.9684,6419200.0
2012-01-04 10:00:00,74.59,74.61,74.23,74.25,2545300.0,61.9601,61.9767,61.661,61.6777,2545300.0
2012-01-04 10:30:00,74.24,74.35,74.07,74.32,2344400.0,61.6694,61.7607,61.5281,61.7358,2344400.0
2012-01-04 11:00:00,74.33,74.58,74.33,74.49,1960600.0,61.7441,61.9518,61.7441,61.877,1960600.0
2012-01-04 11:30:00,74.5,74.64,74.44,74.5,1792100.0,61.8853,62.0016,61.8355,61.8853,1792100.0
2012-01-04 12:00:00,74.5,74.78,74.47,74.69,1670600.0,61.8853,62.1179,61.8604,62.0432,1670600.0
2012-01-04 12:30:00,74.69,74.72,74.56,74.67,1099000.0,62.0432,62.0681,61.9352,62.0265,1099000.0
2012-01-04 13:00:00,74.67,74.68,74.42,74.53,2267900.0,62.0265,62.0348,61.8189,61.9102,2267900.0
2012-01-04 13:30:00,74.52,74.66,74.47,74.58,2139300.0,61.9019,62.0182,61.8604,61.9518,2139300.0
2012-01-04 14:00:00,74.59,74.64,74.43,74.61,1910000.0,61.9601,62.0016,61.8272,61.9767,1910000.0
2012-01-04 14:30:00,74.62,74.86,74.61,74.74,2359900.0,61.985,62.1844,61.9767,62.0847,2359900.0
2012-01-04 15:00:00,74.73,74.78,74.58,74.7,1843500.0,62.0764,62.1179,61.9518,62.0515,1843500.0
2012-01-04 15:30:00,74.71,74.77,74.53,74.61,3417100.0,62.0598,62.1096,61.9102,61.9767,3417100.0
2012-01-05 09:30:00,74.03,74.12,73.5,73.74,5733700.0,61.4949,61.5697,61.0547,61.254,5733700.0
2012-01-05 10:00:00,73.73,74.04,73.37,73.96,5301100.0,61.2457,61.5032,60.9467,61.4368,5301100.0
2012-01-05 10:30:00,73.96,73.99,73.56,73.77,3026200.0,61.4368,61.4617,61.1045,61.2789,3026200.0
2012-01-05 11:00:00,73.76,74.25,73.7,74.23,1970100.0,61.2706,61.6777,61.2208,61.661,1970100.0
2012-01-05 11:30:00,74.23,74.48,74.22,74.32,2435500.0,61.661,61.8687,61.6527,61.7358,2435500.0
2012-01-05 12:00:00,74.33,74.6,74.29,74.48,3390600.0,61.7441,61.9684,61.7109,61.8687,3390600.0
2012-01-05 12:30:00,74.48,74.99,74.38,74.95,3265900.0,61.8687,62.2924,61.7856,62.2591,3265900.0
2012-01-05 13:00:00,74.95,75.18,74.86,75.17,1943000.0,62.2591,62.4502,62.1844,62.4419,1943000.0
2012-01-05 13:30:00,75.17,75.34,75.15,75.16,1948100.0,62.4419,62.5831,62.4253,62.4336,1948100.0
2012-01-05 14:00:00,75.16,75.23,74.91,74.95,2207700.0,62.4336,62.4917,62.2259,62.2591,2207700.0
2012-01-05 14:30:00,74.94,75.03,74.87,74.91,2200600.0,62.2508,62.3256,62.1927,62.2259,2200600.0
2012-01-05 15:00:00,74.89,75.06,74.82,74.95,1933300.0,62.2093,62.3505,62.1511,62.2591,1933300.0
2012-01-05 15:30:00,74.95,75.15,74.86,74.98,4326800.0,62.2591,62.4253,62.1844,62.2841,4326800.0
2012-01-06 09:30:00,75.02,75.06,74.27,74.41,5291000.0,62.3173,62.3505,61.6943,61.8106,5291000.0
2012-01-06 10:00:00,74.4,74.88,74.28,74.78,2569100.0,61.8023,62.201,61.7026,62.1179,2569100.0
2012-01-06 10:30:00,74.77,75.16,74.77,74.97,3816900.0,62.1096,62.4336,62.1096,62.2757,3816900.0
2012-01-06 11:00:00,74.98,75.25,74.98,75.11,1931900.0,62.2841,62.5083,62.2841,62.392,1931900.0
2012-01-06 11:30:00,75.12,75.38,75.09,75.28,2509100.0,62.4003,62.6163,62.3754,62.5333,2509100.0
2012-01-06 12:00:00,75.28,75.31,75.09,75.22,1756700.0,62.5333,62.5582,62.3754,62.4834,1756700.0
2012-01-06 12:30:00,75.22,75.3,74.91,74.92,2138200.0,62.4834,62.5499,62.2259,62.2342,2138200.0
2012-01-06 13:00:00,74.92,75.01,74.78,74.84,1706800.0,62.2342,62.309,62.1179,62.1678,1706800.0
2012-01-06 13:30:00,74.84,75.29,74.72,75.15,2466900.0,62.1678,62.5416,62.0681,62.4253,2466900.0
2012-01-06 14:00:00,75.15,75.29,74.99,75.12,1608800.0,62.4253,62.5416,62.2924,62.4003,1608800.0
2012-01-06 14:30:00,75.12,75.21,75.01,75.03,1504000.0,62.4003,62.4751,62.309,62.3256,1504000.0
2012-01-06 15:00:00,75.02,75.17,74.96,75.03,1332400.0,62.3173,62.4419,62.2674,62.3256,1332400.0
2012-01-06 15:30:00,75.03,75.07,74.76,74.79,4244400.0,62.3256,62.3588,62.1013,62.1262,4244400.0
2012-01-09 09:30:00,75.14,75.17,74.65,74.95,4244600.0,62.417,62.4419,62.0099,62.2591,4244600.0
2012-01-09 10:00:00,74.95,75.24,74.71,75.23,3397600.0,62.2591,62.5,62.0598,62.4917,3397600.0
2012-01-09 10:30:00,75.24,75.29,74.82,74.91,2608800.0,62.5,62.5416,62.1511,62.2259,2608800.0
2012-01-09 11:00:00,74.91,74.94,74.41,74.66,4404400.0,62.2259,62.2508,61.8106,62.0182,4404400.0
2012-01-09 11:30:00,74.67,75.07,74.61,74.95,2653200.0,62.0265,62.3588,61.9767,62.2591,2653200.0
2012-01-09 12:00:00,74.95,75.18,74.89,75.17,1817900.0,62.2591,62.4502,62.2093,62.4419,1817900.0
2012-01-09 12:30:00,75.18,75.24,75.08,75.13,1833300.0,62.4502,62.5,62.3671,62.4087,1833300.0
2012-01-09 13:00:00,75.13,75.21,75.05,75.15,1607600.0,62.4087,62.4751,62.3422,62.4253,1607600.0
2012-01-09 13:30:00,75.16,75.18,74.98,75.14,1215800.0,62.4336,62.4502,62.2841,62.417,1215800.0
2012-01-09 14:00:00,75.14,75.21,75.09,75.14,1086200.0,62.417,62.4751,62.3754,62.417,1086200.0
2012-01-09 14:30:00,75.13,75.3,75.08,75.13,2045700.0,62.4087,62.5499,62.3671,62.4087,2045700.0
2012-01-09 15:00:00,75.13,75.27,75.05,75.07,1670000.0,62.4087,62.5249,62.3422,62.3588,1670000.0
2012-01-09 15:30:00,75.07,75.24,75.04,75.16,3574300.0,62.3588,62.5,62.3339,62.4336,3574300.0
2012-01-10 09:30:00,76.16,76.33,76.02,76.2,4060400.0,63.2642,63.4055,63.148,63.2975,4060400.0
2012-01-10 10:00:00,76.22,76.39,76.18,76.22,4474300.0,63.3141,63.4553,63.2809,63.3141,4474300.0
2012-01-10 10:30:00,76.21,76.35,76.16,76.32,1916500.0,63.3058,63.4221,63.2642,63.3972,1916500.0
2012-01-10 11:00:00,76.31,76.43,76.2,76.37,2043800.0,63.3888,63.4885,63.2975,63.4387,2043800.0
2012-01-10 11:30:00,76.38,76.41,76.31,76.35,1257000.0,63.447,63.4719,63.3888,63.4221,1257000.0
2012-01-10 12:00:00,76.35,76.36,75.96,76.06,2843000.0,63.4221,63.4304,63.0981,63.1812,2843000.0
2012-01-10 12:30:00,76.05,76.2,76.0,76.17,1415800.0,63.1729,63.2975,63.1313,63.2726,1415800.0
2012-01-10 13:00:00,76.18,76.18,76.03,76.12,1186400.0,63.2809,63.2809,63.1563,63.231,1186400.0
2012-01-10 13:30:00,76.11,76.26,76.07,76.17,1632800.0,63.2227,63.3473,63.1895,63.2726,1632800.0
2012-01-10 14:00:00,76.17,76.25,76.1,76.2,1322700.0,63.2726,63.339,63.2144,63.2975,1322700.0
2012-01-10 14:30:00,76.2,76.36,76.17,76.31,2592000.0,63.2975,63.4304,63.2726,63.3888,2592000.0
2012-01-10 15:00:00,76.31,76.36,76.19,76.22,1813500.0,63.3888,63.4304,63.2892,63.3141,1813500.0
2012-01-10 15:30:00,76.23,76.28,76.08,76.27,3942800.0,63.3224,63.3639,63.1978,63.3556,3942800.0
2012-01-11 09:30:00,75.95,76.29,75.87,75.99,3082600.0,63.0898,63.3722,63.0234,63.123,3082600.0
2012-01-11 10:00:00,75.99,76.16,75.87,76.1,2175200.0,63.123,63.2642,63.0234,63.2144,2175200.0
2012-01-11 10:30:00,76.09,76.29,76.06,76.07,1806000.0,63.2061,63.3722,63.1812,63.1895,1806000.0
2012-01-11 11:00:00,76.07,76.18,76.01,76.05,1158400.0,63.1895,63.2809,63.1396,63.1729,1158400.0
2012-01-11 11:30:00,76.06,76.42,76.05,76.24,2718400.0,63.1812,63.4802,63.1729,63.3307,2718400.0
2012-01-11 12:00:00,76.25,76.44,76.2,76.32,1862800.0,63.339,63.4968,63.2975,63.3972,1862800.0
2012-01-11 12:30:00,76.33,76.46,76.3,76.37,1284300.0,63.4055,63.5135,63.3805,63.4387,1284300.0
2012-01-11 13:00:00,76.37,76.46,76.32,76.43,1146000.0,63.4387,63.5135,63.3972,63.4885,1146000.0
2012-01-11 13:30:00,76.42,76.56,76.38,76.41,1901700.0,63.4802,63.5965,63.447,63.4719,1901700.0
2012-01-11 14:00:00,76.41,76.51,76.28,76.35,2246300.0,63.4719,63.555,63.3639,63.4221,2246300.0
2012-01-11 14:30:00,76.35,76.5,76.34,76.42,1874100.0,63.4221,63.5467,63.4138,63.4802,1874100.0
2012-01-11 15:00:00,76.42,76.67,76.41,76.66,2307900.0,63.4802,63.6879,63.4719,63.6796,2307900.0
2012-01-11 15:30:00,76.66,76.66,76.47,76.56,3810200.0,63.6796,63.6796,63.5218,63.5965,3810200.0
2012-01-12 09:30:00,76.78,76.82,76.28,76.5,4713300.0,63.7793,63.8125,63.3639,63.5467,4713300.0
2012-01-12 10:00:00,76.5,76.57,76.05,76.2,3682500.0,63.5467,63.6048,63.1729,63.2975,3682500.0
2012-01-12 10:30:00,76.21,76.24,75.94,76.15,2511500.0,63.3058,63.3307,63.0815,63.2559,2511500.0
2012-01-12 11:00:00,76.15,76.5,76.15,76.5,3032600.0,63.2559,63.5467,63.2559,63.5467,3032600.0
2012-01-12 11:30:00,76.49,76.64,76.44,76.63,2020100.0,63.5384,63.663,63.4968,63.6547,2020100.0
2012-01-12 12:00:00,76.63,76.73,76.55,76.67,1127800.0,63.6547,63.7377,63.5882,63.6879,1127800.0
2012-01-12 12:30:00,76.67,76.77,76.6,76.72,1234000.0,63.6879,63.771,63.6297,63.7294,1234000.0
2012-01-12 13:00:00,76.72,76.81,76.7,76.75,1308900.0,63.7294,63.8042,63.7128,63.7543,1308900.0
2012-01-12 13:30:00,76.75,76.77,76.59,76.74,924500.0,63.7543,63.771,63.6214,63.746,924500.0
2012-01-12 14:00:00,76.73,76.77,76.6,76.67,1309000.0,63.7377,63.771,63.6297,63.6879,1309000.0
2012-01-12 14:30:00,76.67,76.83,76.66,76.81,1725700.0,63.6879,63.8208,63.6796,63.8042,1725700.0
2012-01-12 15:00:00,76.81,76.89,76.7,76.84,1931100.0,63.8042,63.8706,63.7128,63.8291,1931100.0
2012-01-12 15:30:00,76.84,76.92,76.78,76.82,3993000.0,63.8291,63.8956,63.7793,63.8125,3993000.0
2012-01-13 09:30:00,76.19,76.48,76.0,76.35,5254300.0,63.2892,63.5301,63.1313,63.4221,5254300.0
2012-01-13 10:00:00,76.35,76.37,75.6,75.96,7552600.0,63.4221,63.4387,62.7991,63.0981,7552600.0
2012-01-13 10:30:00,75.95,76.05,75.76,76.04,2932100.0,63.0898,63.1729,62.932,63.1646,2932100.0
2012-01-13 11:00:00,76.03,76.32,76.0,76.31,2619100.0,63.1563,63.3972,63.1313,63.3888,2619100.0
2012-01-13 11:30:00,76.31,76.34,76.15,76.16,1616700.0,63.3888,63.4138,63.2559,63.2642,1616700.0
2012-01-13 12:00:00,76.16,76.16,76.01,76.05,1370000.0,63.2642,63.2642,63.1396,63.1729,1370000.0
2012-01-13 12:30:00,76.04,76.06,75.94,76.06,1185400.0,63.1646,63.1812,63.0815,63.1812,1185400.0
2012-01-13 13:00:00,76.06,76.06,75.8,75.89,1440300.0,63.1812,63.1812,62.9652,63.04,1440300.0
2012-01-13 13:30:00,75.88,76.16,75.83,76.06,1486300.0,63.0317,63.2642,62.9901,63.1812,1486300.0
2012-01-13 14:00:00,76.07,76.17,76.0,76.11,936800.0,63.1895,63.2726,63.1313,63.2227,936800.0
2012-01-13 14:30:00,76.12,76.17,76.04,76.15,1012100.0,63.231,63.2726,63.1646,63.2559,1012100.0
2012-01-13 15:00:00,76.14,76.32,76.12,76.26,2128200.0,63.2476,63.3972,63.231,63.3473,2128200.0
2012-01-13 15:30:00,76.26,76.35,76.18,76.33,4080200.0,63.3473,63.4221,63.2809,63.4055,4080200.0
2012-01-17 09:30:00,77.1,77.27,76.89,76.94,3318200.0,64.0451,64.1863,63.8706,63.9122,3318200.0
2012-01-17 10:00:00,76.95,76.95,76.64,76.85,3081400.0,63.9205,63.9205,63.663,63.8374,3081400.0
2012-01-17 10:30:00,76.85,76.86,76.6,76.73,2005500.0,63.8374,63.8457,63.6297,63.7377,2005500.0
2012-01-17 11:00:00,76.74,76.85,76.73,76.82,1310200.0,63.746,63.8374,63.7377,63.8125,1310200.0
2012-01-17 11:30:00,76.83,76.96,76.82,76.87,1115400.0,63.8208,63.9288,63.8125,63.854,1115400.0
2012-01-17 12:00:00,76.87,77.0,76.84,76.9,1088100.0,63.854,63.962,63.8291,63.8789,1088100.0
2012-01-17 12:30:00,76.9,76.91,76.67,76.8,754800.0,63.8789,63.8873,63.6879,63.7959,754800.0
2012-01-17 13:00:00,76.8,76.95,76.8,76.85,901200.0,63.7959,63.9205,63.7959,63.8374,901200.0
2012-01-17 13:30:00,76.85,76.93,76.76,76.88,1201000.0,63.8374,63.9039,63.7627,63.8623,1201000.0
2012-01-17 14:00:00,76.88,76.88,76.78,76.8,511000.0,63.8623,63.8623,63.7793,63.7959,511000.0
2012-01-17 14:30:00,76.81,76.83,76.48,76.49,1765600.0,63.8042,63.8208,63.5301,63.5384,1765600.0
2012-01-17 15:00:00,76.49,76.53,76.13,76.35,2274000.0,63.5384,63.5716,63.2393,63.4221,2274000.0
2012-01-17 15:30:00,76.34,76.48,76.25,76.33,3739500.0,63.4138,63.5301,63.339,63.4055,3739500.0
2012-01-18 09:30:00,76.32,76.81,76.15,76.73,4343700.0,63.3972,63.8042,63.2559,63.7377,4343700.0
2012-01-18 10:00:00,76.73,77.11,76.72,77.05,4235700.0,63.7377,64.0534,63.7294,64.0035,4235700.0
2012-01-18 10:30:00,77.05,77.2,76.97,77.06,2852500.0,64.0035,64.1282,63.9371,64.0119,2852500.0
2012-01-18 11:00:00,77.06,77.25,76.96,77.11,4225500.0,64.0119,64.1697,63.9288,64.0534,4225500.0
2012-01-18 11:30:00,77.11,77.22,76.95,76.98,1401000.0,64.0534,64.1448,63.9205,63.9454,1401000.0
2012-01-18 12:00:00,76.98,77.25,76.98,77.24,1800900.0,63.9454,64.1697,63.9454,64.1614,1800900.0
2012-01-18 12:30:00,77.25,77.37,77.21,77.33,2027600.0,64.1697,64.2694,64.1365,64.2361,2027600.0
2012-01-18 13:00:00,77.32,77.35,77.24,77.34,1198400.0,64.2278,64.2528,64.1614,64.2444,1198400.0
2012-01-18 13:30:00,77.34,77.49,77.27,77.3,2163000.0,64.2444,64.369,64.1863,64.2112,2163000.0
2012-01-18 14:00:00,77.31,77.52,77.29,77.49,1382200.0,64.2195,64.394,64.2029,64.369,1382200.0
2012-01-18 14:30:00,77.5,77.55,77.32,77.49,2283200.0,64.3774,64.4189,64.2278,64.369,2283200.0
2012-01-18 15:00:00,77.49,77.64,77.48,77.58,2901900.0,64.369,64.4936,64.3607,64.4438,2901900.0
2012-01-18 15:30:00,77.58,77.73,77.51,77.72,6454500.0,64.4438,64.5684,64.3857,64.5601,6454500.0
2012-01-19 09:30:00,78.14,78.14,77.82,78.05,4494300.0,64.909,64.909,64.6432,64.8342,4494300.0
2012-01-19 10:00:00,78.05,78.06,77.66,77.84,4293500.0,64.8342,64.8425,64.5103,64.6598,4293500.0
2012-01-19 10:30:00,77.84,78.11,77.82,78.02,2794100.0,64.6598,64.8841,64.6432,64.8093,2794100.0
2012-01-19 11:00:00,78.02,78.28,78.0,78.24,2465900.0,64.8093,65.0253,64.7927,64.9921,2465900.0
2012-01-19 11:30:00,78.25,78.36,78.22,78.31,1568400.0,65.0004,65.0917,64.9754,65.0502,1568400.0
2012-01-19 12:00:00,78.32,78.33,78.1,78.15,918300.0,65.0585,65.0668,64.8758,64.9173,918300.0
2012-01-19 12:30:00,78.15,78.2,78.07,78.13,872200.0,64.9173,64.9588,64.8508,64.9007,872200.0
2012-01-19 13:00:00,78.13,78.21,78.09,78.21,730300.0,64.9007,64.9671,64.8675,64.9671,730300.0
2012-01-19 13:30:00,78.21,78.25,78.12,78.12,821000.0,64.9671,65.0004,64.8924,64.8924,821000.0
2012-01-19 14:00:00,78.13,78.24,78.09,78.11,707700.0,64.9007,64.9921,64.8675,64.8841,707700.0
2012-01-19 14:30:00,78.11,78.12,77.89,77.92,1583400.0,64.8841,64.8924,64.7013,64.7262,1583400.0
2012-01-19 15:00:00,77.91,78.12,77.9,78.03,1651400.0,64.7179,64.8924,64.7096,64.8176,1651400.0
2012-01-19 15:30:00,78.04,78.18,77.99,78.18,3241200.0,64.8259,64.9422,64.7844,64.9422,3241200.0
2012-01-20 09:30:00,78.1,78.25,77.9,78.2,5342200.0,64.8758,65.0004,64.7096,64.9588,5342200.0
2012-01-20 10:00:00,78.23,78.31,77.98,78.3,3173600.0,64.9837,65.0502,64.7761,65.0419,3173600.0
2012-01-20 10:30:00,78.31,78.33,78.13,78.17,2265700.0,65.0502,65.0668,64.9007,64.9339,2265700.0
2012-01-20 11:00:00,78.18,78.22,77.99,78.12,2246100.0,64.9422,64.9754,64.7844,64.8924,2246100.0
2012-01-20 11:30:00,78.11,78.12,77.92,78.07,2251900.0,64.8841,64.8924,64.7262,64.8508,2251900.0
2012-01-20 12:00:00,78.08,78.11,78.03,78.06,699300.0,64.8591,64.8841,64.8176,64.8425,699300.0
2012-01-20 12:30:00,78.06,78.1,78.05,78.07,620200.0,64.8425,64.8758,64.8342,64.8508,620200.0
2012-01-20 13:00:00,78.07,78.3,78.06,78.24,2357700.0,64.8508,65.0419,64.8425,64.9921,2357700.0
2012-01-20 13:30:00,78.25,78.27,78.14,78.15,1688600.0,65.0004,65.017,64.909,64.9173,1688600.0
2012-01-20 14:00:00,78.15,78.18,78.04,78.08,902500.0,64.9173,64.9422,64.8259,64.8591,902500.0
2012-01-20 14:30:00,78.08,78.09,77.97,78.03,1037000.0,64.8591,64.8675,64.7678,64.8176,1037000.0
2012-01-20 15:00:00,78.03,78.18,78.03,78.16,1516500.0,64.8176,64.9422,64.8176,64.9256,1516500.0
2012-01-20 15:30:00,78.16,78.51,78.04,78.27,8009400.0,64.9256,65.2163,64.8259,65.017,8009400.0
2012-01-23 09:30:00,78.25,78.76,78.15,78.74,5585900.0,65.0004,65.424,64.9173,65.4074,5585900.0
2012-01-23 10:00:00,78.73,78.84,78.58,78.59,2742800.0,65.3991,65.4905,65.2745,65.2828,2742800.0
2012-01-23 10:30:00,78.58,78.67,78.46,78.52,2176700.0,65.2745,65.3492,65.1748,65.2246,2176700.0
2012-01-23 11:00:00,78.52,78.58,78.25,78.35,2256000.0,65.2246,65.2745,65.0004,65.0834,2256000.0
2012-01-23 11:30:00,78.35,78.36,77.85,77.88,2676500.0,65.0834,65.0917,64.6681,64.693,2676500.0
2012-01-23 12:00:00,77.88,77.91,77.55,77.81,2551600.0,64.693,64.7179,64.4189,64.6349,2551600.0
2012-01-23 12:30:00,77.82,77.93,77.75,77.8,1143400.0,64.6432,64.7345,64.585,64.6266,1143400.0
2012-01-23 13:00:00,77.8,78.08,77.8,78.07,1491100.0,64.6266,64.8591,64.6266,64.8508,1491100.0
2012-01-23 13:30:00,78.08,78.15,77.99,78.11,1359700.0,64.8591,64.9173,64.7844,64.8841,1359700.0
2012-01-23 14:00:00,78.11,78.12,77.89,77.98,1242000.0,64.8841,64.8924,64.7013,64.7761,1242000.0
2012-01-23 14:30:00,77.97,78.14,77.8,78.08,1560200.0,64.7678,64.909,64.6266,64.8591,1560200.0
2012-01-23 15:00:00,78.08,78.27,78.01,78.16,2293800.0,64.8591,65.017,64.801,64.9256,2293800.0
2012-01-23 15:30:00,78.16,78.25,78.09,78.16,2962500.0,64.9256,65.0004,64.8675,64.9256,2962500.0
2012-01-24 09:30:00,77.68,77.75,77.27,77.57,5329600.0,64.5269,64.585,64.1863,64.4355,5329600.0
2012-01-24 10:00:00,77.56,78.03,77.54,77.9,4616000.0,64.4272,64.8176,64.4106,64.7096,4616000.0
2012-01-24 10:30:00,77.91,78.21,77.82,78.1,2650700.0,64.7179,64.9671,64.6432,64.8758,2650700.0
2012-01-24 11:00:00,78.11,78.42,78.07,78.4,2365500.0,64.8841,65.1416,64.8508,65.125,2365500.0
2012-01-24 11:30:00,78.39,78.43,78.17,78.21,1936500.0,65.1167,65.1499,64.9339,64.9671,1936500.0
2012-01-24 12:00:00,78.21,78.35,78.2,78.24,1103100.0,64.9671,65.0834,64.9588,64.9921,1103100.0
2012-01-24 12:30:00,78.25,78.48,78.24,78.44,2018300.0,65.0004,65.1914,64.9921,65.1582,2018300.0
2012-01-24 13:00:00,78.45,78.46,78.35,78.37,1946700.0,65.1665,65.1748,65.0834,65.1,1946700.0
2012-01-24 13:30:00,78.37,78.42,78.28,78.4,1025000.0,65.1,65.1416,65.0253,65.125,1025000.0
2012-01-24 14:00:00,78.4,78.47,78.38,78.44,1375700.0,65.125,65.1831,65.1083,65.1582,1375700.0
2012-01-24 14:30:00,78.44,78.57,78.4,78.51,1871400.0,65.1582,65.2662,65.125,65.2163,1871400.0
2012-01-24 15:00:00,78.51,78.71,78.48,78.69,2459000.0,65.2163,65.3825,65.1914,65.3659,2459000.0
2012-01-24 15:30:00,78.7,78.75,78.55,78.61,4540100.0,65.3742,65.4157,65.2496,65.2994,4540100.0
2012-01-25 09:30:00,78.6,78.62,78.19,78.33,4433700.0,65.2911,65.3077,64.9505,65.0668,4433700.0
2012-01-25 10:00:00,78.32,78.61,78.25,78.45,6318200.0,65.0585,65.2994,65.0004,65.1665,6318200.0
2012-01-25 10:30:00,78.46,78.66,78.24,78.61,2640900.0,65.1748,65.3409,64.9921,65.2994,2640900.0
2012-01-25 11:00:00,78.61,78.84,78.6,78.77,2667100.0,65.2994,65.4905,65.2911,65.4323,2667100.0
2012-01-25 11:30:00,78.77,78.81,78.69,78.76,1583800.0,65.4323,65.4655,65.3659,65.424,1583800.0
2012-01-25 12:00:00,78.76,78.88,78.51,78.77,2675900.0,65.424,65.5237,65.2163,65.4323,2675900.0
2012-01-25 12:30:00,78.78,79.01,78.55,78.8,5930200.0,65.4406,65.6317,65.2496,65.4572,5930200.0
2012-01-25 13:00:00,78.8,79.21,78.78,79.15,2793600.0,65.4572,65.7978,65.4406,65.748,2793600.0
2012-01-25 13:30:00,79.16,79.57,79.11,79.53,3852300.0,65.7563,66.0969,65.7147,66.0636,3852300.0
2012-01-25 14:00:00,79.52,79.54,78.95,79.04,4222800.0,66.0553,66.0719,65.5818,65.6566,4222800.0
2012-01-25 14:30:00,79.04,79.26,79.0,79.1,2630200.0,65.6566,65.8393,65.6234,65.7064,2630200.0
2012-01-25 15:00:00,79.1,79.3,79.0,79.25,5063600.0,65.7064,65.8726,65.6234,65.831,5063600.0
2012-01-25 15:30:00,79.24,79.55,79.24,79.28,7022300.0,65.8227,66.0802,65.8227,65.856,7022300.0
2012-01-26 09:30:00,79.86,79.91,79.61,79.83,5327600.0,66.3377,66.3793,66.1301,66.3128,5327600.0
2012-01-26 10:00:00,79.82,79.85,79.36,79.37,4484200.0,66.3045,66.3294,65.9224,65.9307,4484200.0
2012-01-26 10:30:00,79.37,79.43,78.98,79.02,6171600.0,65.9307,65.9806,65.6068,65.64,6171600.0
2012-01-26 11:00:00,79.03,79.36,79.01,79.26,3650000.0,65.6483,65.9224,65.6317,65.8393,3650000.0
2012-01-26 11:30:00,79.25,79.46,79.18,79.29,4467600.0,65.831,66.0055,65.7729,65.8643,4467600.0
2012-01-26 12:00:00,79.3,79.32,79.05,79.1,2581200.0,65.8726,65.8892,65.6649,65.7064,2581200.0
2012-01-26 12:30:00,79.1,79.37,79.09,79.34,1456100.0,65.7064,65.9307,65.6981,65.9058,1456100.0
2012-01-26 13:00:00,79.33,79.41,79.27,79.28,1565600.0,65.8975,65.9639,65.8476,65.856,1565600.0
2012-01-26 13:30:00,79.29,79.3,78.89,79.08,3485200.0,65.8643,65.8726,65.532,65.6898,3485200.0
2012-01-26 14:00:00,79.08,79.14,78.92,79.08,2118600.0,65.6898,65.7397,65.5569,65.6898,2118600.0
2012-01-26 14:30:00,79.09,79.2,78.98,79.06,1956400.0,65.6981,65.7895,65.6068,65.6732,1956400.0
2012-01-26 15:00:00,79.06,79.1,78.75,78.77,4530100.0,65.6732,65.7064,65.4157,65.4323,4530100.0
2012-01-26 15:30:00,78.76,79.2,78.76,79.2,5353400.0,65.424,65.7895,65.424,65.7895,5353400.0
2012-01-27 09:30:00,78.8,79.37,78.77,79.27,5788500.0,65.4572,65.9307,65.4323,65.8476,5788500.0
2012-01-27 10:00:00,79.28,79.35,78.96,79.29,5429600.0,65.856,65.9141,65.5901,65.8643,5429600.0
2012-01-27 10:30:00,79.3,79.46,79.13,79.39,4209900.0,65.8726,66.0055,65.7314,65.9473,4209900.0
2012-01-27 11:00:00,79.39,79.66,79.39,79.61,3402400.0,65.9473,66.1716,65.9473,66.1301,3402400.0
2012-01-27 11:30:00,79.62,79.63,79.35,79.49,2807200.0,66.1384,66.1467,65.9141,66.0304,2807200.0
2012-01-27 12:00:00,79.5,79.6,79.28,79.42,2177800.0,66.0387,66.1218,65.856,65.9723,2177800.0
2012-01-27 12:30:00,79.42,79.46,79.26,79.3,1457400.0,65.9723,66.0055,65.8393,65.8726,1457400.0
2012-01-27 13:00:00,79.3,79.52,79.23,79.48,1631800.0,65.8726,66.0553,65.8144,66.0221,1631800.0
2012-01-27 13:30:00,79.48,79.67,79.45,79.6,2030900.0,66.0221,66.1799,65.9972,66.1218,2030900.0
2012-01-27 14:00:00,79.61,79.66,79.49,79.53,1987900.0,66.1301,66.1716,66.0304,66.0636,1987900.0
2012-01-27 14:30:00,79.53,79.71,79.52,79.64,2009200.0,66.0636,66.2131,66.0553,66.155,2009200.0
2012-01-27 15:00:00,79.64,79.78,79.62,79.74,2583700.0,66.155,66.2713,66.1384,66.2381,2583700.0
2012-01-27 15:30:00,79.75,79.77,79.63,79.72,5231400.0,66.2464,66.263,66.1467,66.2215,5231400.0
2012-01-30 09:30:00,79.08,79.14,78.72,78.86,7698900.0,65.6898,65.7397,65.3908,65.5071,7698900.0
2012-01-30 10:00:00,78.85,78.91,78.52,78.62,4642800.0,65.4988,65.5486,65.2246,65.3077,4642800.0
2012-01-30 10:30:00,78.61,79.13,78.59,78.99,4362000.0,65.2994,65.7314,65.2828,65.6151,4362000.0
2012-01-30 11:00:00,78.99,79.27,78.99,79.19,2652700.0,65.6151,65.8476,65.6151,65.7812,2652700.0
2012-01-30 11:30:00,79.2,79.32,79.1,79.15,1255100.0,65.7895,65.8892,65.7064,65.748,1255100.0
2012-01-30 12:00:00,79.14,79.21,79.09,79.15,1726300.0,65.7397,65.7978,65.6981,65.748,1726300.0
2012-01-30 12:30:00,79.14,79.15,78.86,78.96,1482000.0,65.7397,65.748,65.5071,65.5901,1482000.0
2012-01-30 13:00:00,78.96,78.98,78.79,78.95,1096500.0,65.5901,65.6068,65.4489,65.5818,1096500.0
2012-01-30 13:30:00,78.95,79.38,78.95,79.23,2717100.0,65.5818,65.939,65.5818,65.8144,2717100.0
2012-01-30 14:00:00,79.23,79.43,79.16,79.34,1696000.0,65.8144,65.9806,65.7563,65.9058,1696000.0
2012-01-30 14:30:00,79.35,79.43,79.17,79.25,1284200.0,65.9141,65.9806,65.7646,65.831,1284200.0
2012-01-30 15:00:00,79.25,79.29,79.08,79.25,1572000.0,65.831,65.8643,65.6898,65.831,1572000.0
2012-01-30 15:30:00,79.25,79.31,79.0,79.11,5030900.0,65.831,65.8809,65.6234,65.7147,5030900.0
2012-01-31 09:30:00,79.61,79.82,79.17,79.28,10747300.0,66.1301,66.3045,65.7646,65.856,10747300.0
2012-01-31 10:00:00,79.28,79.42,78.79,79.13,4873800.0,65.856,65.9723,65.4489,65.7314,4873800.0
2012-01-31 10:30:00,79.13,79.17,78.67,78.73,3701100.0,65.7314,65.7646,65.3492,65.3991,3701100.0
2012-01-31 11:00:00,78.73,78.92,78.58,78.79,2409100.0,65.3991,65.5569,65.2745,65.4489,2409100.0
2012-01-31 11:30:00,78.8,78.94,78.67,78.92,1751000.0,65.4572,65.5735,65.3492,65.5569,1751000.0
2012-01-31 12:00:00,78.91,79.04,78.83,79.0,1041500.0,65.5486,65.6566,65.4822,65.6234,1041500.0
2012-01-31 12:30:00,78.99,79.08,78.95,79.0,739900.0,65.6151,65.6898,65.5818,65.6234,739900.0
2012-01-31 13:00:00,78.99,79.24,78.97,79.21,1502700.0,65.6151,65.8227,65.5984,65.7978,1502700.0
2012-01-31 13:30:00,79.22,79.22,78.91,79.01,1362800.0,65.8061,65.8061,65.5486,65.6317,1362800.0
2012-01-31 14:00:00,79.01,79.45,78.93,79.36,3829300.0,65.6317,65.9972,65.5652,65.9224,3829300.0
2012-01-31 14:30:00,79.36,79.38,79.16,79.27,1504900.0,65.9224,65.939,65.7563,65.8476,1504900.0
2012-01-31 15:00:00,79.28,79.37,79.19,79.3,2711500.0,65.856,65.9307,65.7812,65.8726,2711500.0
2012-01-31 15:30:00,79.3,79.32,79.04,79.06,5683600.0,65.8726,65.8892,65.6566,65.6732,5683600.0
2012-02-01 09:30:00,79.76,79.84,79.5,79.63,3708100.0,66.2547,66.3211,66.0387,66.1467,3708100.0
2012-02-01 10:00:00,79.64,80.28,79.47,80.2,7759200.0,66.155,66.6866,66.0138,66.6202,7759200.0
2012-02-01 10:30:00,80.2,80.35,80.12,80.31,3930000.0,66.6202,66.7448,66.5537,66.7116,3930000.0
2012-02-01 11:00:00,80.31,80.45,80.26,80.34,4820700.0,66.7116,66.8278,66.67,66.7365,4820700.0
2012-02-01 11:30:00,80.35,80.55,80.33,80.47,3434000.0,66.7448,66.9109,66.7282,66.8445,3434000.0
2012-02-01 12:00:00,80.47,80.69,80.46,80.65,2807800.0,66.8445,67.0272,66.8362,66.994,2807800.0
2012-02-01 12:30:00,80.65,80.73,80.58,80.7,3182100.0,66.994,67.0604,66.9358,67.0355,3182100.0
2012-02-01 13:00:00,80.69,80.86,80.69,80.77,2452800.0,67.0272,67.1684,67.0272,67.0937,2452800.0
2012-02-01 13:30:00,80.77,80.9,80.5,80.69,3425600.0,67.0937,67.2017,66.8694,67.0272,3425600.0
2012-02-01 14:00:00,80.7,80.76,80.65,80.73,2566800.0,67.0355,67.0854,66.994,67.0604,2566800.0
2012-02-01 14:30:00,80.74,80.78,80.59,80.65,1978900.0,67.0687,67.102,66.9441,66.994,1978900.0
2012-02-01 15:00:00,80.65,80.81,80.54,80.55,2850200.0,66.994,67.1269,66.9026,66.9109,2850200.0
2012-02-01 15:30:00,80.55,80.82,80.48,80.75,8939000.0,66.9109,67.1352,66.8528,67.077,8939000.0
2012-02-02 09:30:00,81.05,81.06,80.74,81.01,4676800.0,67.3263,67.3346,67.0687,67.293,4676800.0
2012-02-02 10:00:00,81.02,81.36,80.93,81.31,4723800.0,67.3013,67.5838,67.2266,67.5422,4723800.0
2012-02-02 10:30:00,81.31,81.49,81.28,81.41,2873000.0,67.5422,67.6917,67.5173,67.6253,2873000.0
2012-02-02 11:00:00,81.42,81.53,81.32,81.34,2292700.0,67.6336,67.725,67.5505,67.5671,2292700.0
2012-02-02 11:30:00,81.34,81.36,81.08,81.2,3356800.0,67.5671,67.5838,67.3512,67.4509,3356800.0
2012-02-02 12:00:00,81.2,81.24,81.05,81.17,1652600.0,67.4509,67.4841,67.3263,67.4259,1652600.0
2012-02-02 12:30:00,81.17,81.18,80.88,81.08,2639200.0,67.4259,67.4342,67.185,67.3512,2639200.0
2012-02-02 13:00:00,81.09,81.19,81.0,81.07,1436400.0,67.3595,67.4425,67.2847,67.3429,1436400.0
2012-02-02 13:30:00,81.07,81.26,81.05,81.21,1954500.0,67.3429,67.5007,67.3263,67.4592,1954500.0
2012-02-02 14:00:00,81.21,81.24,81.13,81.16,1260800.0,67.4592,67.4841,67.3927,67.4176,1260800.0
2012-02-02 14:30:00,81.16,81.21,80.99,81.09,1733800.0,67.4176,67.4592,67.2764,67.3595,1733800.0
2012-02-02 15:00:00,81.09,81.16,81.07,81.13,1751900.0,67.3595,67.4176,67.3429,67.3927,1751900.0
2012-02-02 15:30:00,81.12,81.22,81.06,81.16,4523900.0,67.3844,67.4675,67.3346,67.4176,4523900.0
2012-02-03 09:30:00,82.48,82.51,82.24,82.41,7547100.0,68.5141,68.539,68.3148,68.456,7547100.0
2012-02-03 10:00:00,82.41,82.84,82.41,82.71,6923000.0,68.456,68.8132,68.456,68.7052,6923000.0
2012-02-03 10:30:00,82.71,82.81,82.67,82.78,2406100.0,68.7052,68.7882,68.6719,68.7633,2406100.0
2012-02-03 11:00:00,82.77,82.9,82.69,82.88,3281900.0,68.755,68.863,68.6886,68.8464,3281900.0
2012-02-03 11:30:00,82.88,82.92,82.77,82.78,2248900.0,68.8464,68.8796,68.755,68.7633,2248900.0
2012-02-03 12:00:00,82.79,82.94,82.74,82.93,1905900.0,68.7716,68.8962,68.7301,68.8879,1905900.0
2012-02-03 12:30:00,82.93,83.14,82.93,83.07,2366400.0,68.8879,69.0624,68.8879,69.0042,2366400.0
2012-02-03 13:00:00,83.07,83.07,82.89,82.96,1513900.0,69.0042,69.0042,68.8547,68.9128,1513900.0
2012-02-03 13:30:00,82.96,82.97,82.86,82.88,1427400.0,68.9128,68.9211,68.8298,68.8464,1427400.0
2012-02-03 14:00:00,82.88,83.22,82.88,83.17,6381200.0,68.8464,69.1288,68.8464,69.0873,6381200.0
2012-02-03 14:30:00,83.18,83.22,83.09,83.14,2974100.0,69.0956,69.1288,69.0208,69.0624,2974100.0
2012-02-03 15:00:00,83.13,83.14,83.01,83.07,2421900.0,69.0541,69.0624,68.9544,69.0042,2421900.0
2012-02-03 15:30:00,83.07,83.09,82.85,82.99,8145100.0,69.0042,69.0208,68.8215,68.9378,8145100.0
2012-02-06 09:30:00,82.57,82.86,82.44,82.76,4689400.0,68.5889,68.8298,68.4809,68.7467,4689400.0
2012-02-06 10:00:00,82.76,82.93,82.54,82.55,2922100.0,68.7467,68.8879,68.564,68.5723,2922100.0
2012-02-06 10:30:00,82.54,82.57,82.37,82.52,2331100.0,68.564,68.5889,68.4227,68.5473,2331100.0
2012-02-06 11:00:00,82.52,82.69,82.47,82.68,1450500.0,68.5473,68.6886,68.5058,68.6803,1450500.0
2012-02-06 11:30:00,82.68,82.76,82.62,82.74,1036300.0,68.6803,68.7467,68.6304,68.7301,1036300.0
2012-02-06 12:00:00,82.75,82.78,82.65,82.68,916600.0,68.7384,68.7633,68.6553,68.6803,916600.0
2012-02-06 12:30:00,82.68,82.89,82.68,82.83,1210400.0,68.6803,68.8547,68.6803,68.8049,1210400.0
2012-02-06 13:00:00,82.84,82.85,82.72,82.72,1008800.0,68.8132,68.8215,68.7135,68.7135,1008800.0
2012-02-06 13:30:00,82.72,82.8,82.5,82.57,1981600.0,68.7135,68.7799,68.5307,68.5889,1981600.0
2012-02-06 14:00:00,82.57,82.66,82.49,82.5,1321700.0,68.5889,68.6636,68.5224,68.5307,1321700.0
2012-02-06 14:30:00,82.51,82.62,82.47,82.5,1163800.0,68.539,68.6304,68.5058,68.5307,1163800.0
2012-02-06 15:00:00,82.5,82.62,82.5,82.58,1126700.0,68.5307,68.6304,68.5307,68.5972,1126700.0
2012-02-06 15:30:00,82.58,82.74,82.56,82.7,2842800.0,68.5972,68.7301,68.5806,68.6969,2842800.0
2012-02-07 09:30:00,82.61,82.67,82.22,82.35,4550600.0,68.6221,68.6719,68.2981,68.4061,4550600.0
2012-02-07 10:00:00,82.35,82.38,82.08,82.29,5330100.0,68.4061,68.4311,68.1818,68.3563,5330100.0
2012-02-07 10:30:00,82.29,82.75,82.29,82.74,3561700.0,68.3563,68.7384,68.3563,68.7301,3561700.0
2012-02-07 11:00:00,82.74,82.9,82.71,82.9,2219300.0,68.7301,68.863,68.7052,68.863,2219300.0
2012-02-07 11:30:00,82.9,82.99,82.65,82.72,4039300.0,68.863,68.9378,68.6553,68.7135,4039300.0
2012-02-07 12:00:00,82.72,82.77,82.53,82.59,1700800.0,68.7135,68.755,68.5557,68.6055,1700800.0
2012-02-07 12:30:00,82.59,82.76,82.55,82.75,956300.0,68.6055,68.7467,68.5723,68.7384,956300.0
2012-02-07 13:00:00,82.75,82.81,82.5,82.59,1521500.0,68.7384,68.7882,68.5307,68.6055,1521500.0
2012-02-07 13:30:00,82.6,82.75,82.56,82.71,920300.0,68.6138,68.7384,68.5806,68.7052,920300.0
2012-02-07 14:00:00,82.7,82.79,82.61,82.66,1505100.0,68.6969,68.7716,68.6221,68.6636,1505100.0
2012-02-07 14:30:00,82.66,82.7,82.39,82.45,1750800.0,68.6636,68.6969,68.4394,68.4892,1750800.0
2012-02-07 15:00:00,82.45,82.78,82.45,82.71,2801400.0,68.4892,68.7633,68.4892,68.7052,2801400.0
2012-02-07 15:30:00,82.72,82.75,82.47,82.6,5076300.0,68.7135,68.7384,68.5058,68.6138,5076300.0
2012-02-08 09:30:00,82.8,83.13,82.63,83.06,5064000.0,68.7799,69.0541,68.6387,68.9959,5064000.0
2012-02-08 10:00:00,83.06,83.21,83.01,83.14,3250400.0,68.9959,69.1205,68.9544,69.0624,3250400.0
2012-02-08 10:30:00,83.14,83.15,82.71,82.78,3165300.0,69.0624,69.0707,68.7052,68.7633,3165300.0
2012-02-08 11:00:00,82.79,82.81,82.14,82.22,5734900.0,68.7716,68.7882,68.2317,68.2981,5734900.0
2012-02-08 11:30:00,82.22,82.24,81.93,82.14,3823900.0,68.2981,68.3148,68.0572,68.2317,3823900.0
2012-02-08 12:00:00,82.14,82.33,82.11,82.31,1841600.0,68.2317,68.3895,68.2068,68.3729,1841600.0
2012-02-08 12:30:00,82.31,82.49,82.27,82.46,1306300.0,68.3729,68.5224,68.3397,68.4975,1306300.0
2012-02-08 13:00:00,82.46,82.47,82.26,82.41,1362800.0,68.4975,68.5058,68.3314,68.456,1362800.0
2012-02-08 13:30:00,82.4,82.4,82.2,82.2,990700.0,68.4477,68.4477,68.2815,68.2815,990700.0
2012-02-08 14:00:00,82.2,82.45,82.19,82.4,1953900.0,68.2815,68.4892,68.2732,68.4477,1953900.0
2012-02-08 14:30:00,82.4,82.85,82.39,82.71,4367100.0,68.4477,68.8215,68.4394,68.7052,4367100.0
2012-02-08 15:00:00,82.71,82.72,82.5,82.57,1889500.0,68.7052,68.7135,68.5307,68.5889,1889500.0
2012-02-08 15:30:00,82.58,82.78,82.48,82.76,4729600.0,68.5972,68.7633,68.5141,68.7467,4729600.0
2012-02-09 09:30:00,83.01,83.03,82.37,82.53,5765900.0,68.9544,68.971,68.4227,68.5557,5765900.0
2012-02-09 10:00:00,82.52,82.55,81.96,82.09,6149200.0,68.5473,68.5723,68.0822,68.1902,6149200.0
2012-02-09 10:30:00,82.09,82.35,81.84,82.29,5893000.0,68.1902,68.4061,67.9825,68.3563,5893000.0
2012-02-09 11:00:00,82.3,82.41,82.21,82.31,2165300.0,68.3646,68.456,68.2898,68.3729,2165300.0
2012-02-09 11:30:00,82.3,82.41,82.08,82.34,3704500.0,68.3646,68.456,68.1818,68.3978,3704500.0
2012-02-09 12:00:00,82.35,82.51,82.25,82.27,1624300.0,68.4061,68.539,68.3231,68.3397,1624300.0
2012-02-09 12:30:00,82.27,82.39,82.2,82.32,991000.0,68.3397,68.4394,68.2815,68.3812,991000.0
2012-02-09 13:00:00,82.32,82.54,82.19,82.52,2197900.0,68.3812,68.564,68.2732,68.5473,2197900.0
2012-02-09 13:30:00,82.52,82.6,82.34,82.54,1743000.0,68.5473,68.6138,68.3978,68.564,1743000.0
2012-02-09 14:00:00,82.55,82.63,82.44,82.55,2175800.0,68.5723,68.6387,68.4809,68.5723,2175800.0
2012-02-09 14:30:00,82.55,82.62,82.48,82.48,1392200.0,68.5723,68.6304,68.5141,68.5141,1392200.0
2012-02-09 15:00:00,82.48,82.62,82.38,82.48,1424400.0,68.5141,68.6304,68.4311,68.5141,1424400.0
2012-02-09 15:30:00,82.48,82.52,82.29,82.37,4138400.0,68.5141,68.5473,68.3563,68.4227,4138400.0
2012-02-10 09:30:00,81.49,81.67,81.27,81.33,6851400.0,67.6917,67.8413,67.509,67.5588,6851400.0
2012-02-10 10:00:00,81.32,81.32,81.08,81.29,5036500.0,67.5505,67.5505,67.3512,67.5256,5036500.0
2012-02-10 10:30:00,81.28,81.42,81.22,81.38,2200200.0,67.5173,67.6336,67.4675,67.6004,2200200.0
2012-02-10 11:00:00,81.38,81.56,81.34,81.38,1764700.0,67.6004,67.7499,67.5671,67.6004,1764700.0
2012-02-10 11:30:00,81.37,81.53,81.33,81.46,1347400.0,67.5921,67.725,67.5588,67.6668,1347400.0
2012-02-10 12:00:00,81.46,81.54,81.39,81.41,1396300.0,67.6668,67.7333,67.6087,67.6253,1396300.0
2012-02-10 12:30:00,81.4,81.61,81.39,81.61,2268600.0,67.617,67.7914,67.6087,67.7914,2268600.0
2012-02-10 13:00:00,81.61,81.63,81.38,81.39,690800.0,67.7914,67.808,67.6004,67.6087,690800.0
2012-02-10 13:30:00,81.38,81.38,81.2,81.22,1491700.0,67.6004,67.6004,67.4509,67.4675,1491700.0
2012-02-10 14:00:00,81.22,81.36,81.19,81.34,1352900.0,67.4675,67.5838,67.4425,67.5671,1352900.0
2012-02-10 14:30:00,81.34,81.41,81.26,81.26,1389300.0,67.5671,67.6253,67.5007,67.5007,1389300.0
2012-02-10 15:00:00,81.26,81.27,81.09,81.2,2825900.0,67.5007,67.509,67.3595,67.4509,2825900.0
2012-02-10 15:30:00,81.2,81.33,81.16,81.24,6015400.0,67.4509,67.5588,67.4176,67.4841,6015400.0
2012-02-13 09:30:00,82.11,82.38,82.03,82.17,4995100.0,68.2068,68.4311,68.1403,68.2566,4995100.0
2012-02-13 10:00:00,82.17,82.29,81.71,81.86,2972200.0,68.2566,68.3563,67.8745,67.9991,2972200.0
2012-02-13 10:30:00,81.86,81.94,81.61,81.91,2514100.0,67.9991,68.0656,67.7914,68.0406,2514100.0
2012-02-13 11:00:00,81.91,82.1,81.89,82.01,3306900.0,68.0406,68.1985,68.024,68.1237,3306900.0
2012-02-13 11:30:00,82.01,82.24,81.98,82.15,2716200.0,68.1237,68.3148,68.0988,68.24,2716200.0
2012-02-13 12:00:00,82.15,82.23,82.06,82.06,1576800.0,68.24,68.3064,68.1652,68.1652,1576800.0
2012-02-13 12:30:00,82.06,82.12,81.98,82.12,651300.0,68.1652,68.2151,68.0988,68.2151,651300.0
2012-02-13 13:00:00,82.12,82.25,82.12,82.18,1615000.0,68.2151,68.3231,68.2151,68.2649,1615000.0
2012-02-13 13:30:00,82.17,82.29,82.13,82.21,1278500.0,68.2566,68.3563,68.2234,68.2898,1278500.0
2012-02-13 14:00:00,82.22,82.34,82.22,82.3,2229000.0,68.2981,68.3978,68.2981,68.3646,2229000.0
2012-02-13 14:30:00,82.29,82.43,82.27,82.31,3277000.0,68.3563,68.4726,68.3397,68.3729,3277000.0
2012-02-13 15:00:00,82.31,82.35,82.19,82.32,1840400.0,68.3729,68.4061,68.2732,68.3812,1840400.0
2012-02-13 15:30:00,82.32,82.36,82.15,82.31,4183900.0,68.3812,68.4144,68.24,68.3729,4183900.0
2012-02-14 09:30:00,81.91,82.12,81.79,81.84,7803000.0,68.0406,68.2151,67.941,67.9825,7803000.0
2012-02-14 10:00:00,81.83,81.88,81.42,81.68,7350900.0,67.9742,68.0157,67.6336,67.8496,7350900.0
2012-02-14 10:30:00,81.68,81.76,81.45,81.54,2827900.0,67.8496,67.916,67.6585,67.7333,2827900.0
2012-02-14 11:00:00,81.55,81.75,81.51,81.73,1281500.0,67.7416,67.9077,67.7084,67.8911,1281500.0
2012-02-14 11:30:00,81.73,81.91,81.7,81.74,1999100.0,67.8911,68.0406,67.8662,67.8994,1999100.0
2012-02-14 12:00:00,81.73,81.77,81.61,81.67,1234300.0,67.8911,67.9243,67.7914,67.8413,1234300.0
2012-02-14 12:30:00,81.66,81.74,81.52,81.59,1116700.0,67.833,67.8994,67.7167,67.7748,1116700.0
2012-02-14 13:00:00,81.58,81.58,81.36,81.52,2759000.0,67.7665,67.7665,67.5838,67.7167,2759000.0
2012-02-14 13:30:00,81.52,81.76,81.52,81.68,1782000.0,67.7167,67.916,67.7167,67.8496,1782000.0
2012-02-14 14:00:00,81.69,81.75,81.47,81.51,1257800.0,67.8579,67.9077,67.6751,67.7084,1257800.0
2012-02-14 14:30:00,81.51,81.59,81.44,81.58,1401900.0,67.7084,67.7748,67.6502,67.7665,1401900.0
2012-02-14 15:00:00,81.57,81.67,81.37,81.43,2275400.0,67.7582,67.8413,67.5921,67.6419,2275400.0
2012-02-14 15:30:00,81.43,82.01,81.38,81.99,6428900.0,67.6419,68.1237,67.6004,68.1071,6428900.0
2012-02-15 09:30:00,82.42,82.43,81.73,81.98,4785900.0,68.4643,68.4726,67.8911,68.0988,4785900.0
2012-02-15 10:00:00,81.98,82.09,81.48,81.74,3593300.0,68.0988,68.1902,67.6834,67.8994,3593300.0
2012-02-15 10:30:00,81.75,82.01,81.68,81.77,2267300.0,67.9077,68.1237,67.8496,67.9243,2267300.0
2012-02-15 11:00:00,81.76,82.12,81.74,82.11,2045200.0,67.916,68.2151,67.8994,68.2068,2045200.0
2012-02-15 11:30:00,82.11,82.37,82.05,82.29,2824900.0,68.2068,68.4227,68.1569,68.3563,2824900.0
2012-02-15 12:00:00,82.29,82.3,82.1,82.11,2034100.0,68.3563,68.3646,68.1985,68.2068,2034100.0
2012-02-15 12:30:00,82.11,82.14,81.5,81.58,6121000.0,68.2068,68.2317,67.7001,67.7665,6121000.0
2012-02-15 13:00:00,81.58,81.82,81.27,81.74,3485000.0,67.7665,67.9659,67.509,67.8994,3485000.0
2012-02-15 13:30:00,81.74,81.77,81.39,81.63,3138400.0,67.8994,67.9243,67.6087,67.808,3138400.0
2012-02-15 14:00:00,81.64,81.72,81.31,81.62,3926000.0,67.8164,67.8828,67.5422,67.7997,3926000.0
2012-02-15 14:30:00,81.62,81.63,81.19,81.21,3804000.0,67.7997,67.808,67.4425,67.4592,3804000.0
2012-02-15 15:00:00,81.21,81.34,81.02,81.08,5262200.0,67.4592,67.5671,67.3013,67.3512,5262200.0
2012-02-15 15:30:00,81.08,81.39,81.0,81.22,6266500.0,67.3512,67.6087,67.2847,67.4675,6266500.0
2012-02-16 09:30:00,81.32,81.69,81.28,81.59,4662500.0,67.5505,67.8579,67.5173,67.7748,4662500.0
2012-02-16 10:00:00,81.61,81.92,81.56,81.89,5834800.0,67.7914,68.0489,67.7499,68.024,5834800.0
2012-02-16 10:30:00,81.9,82.32,81.89,82.01,4812800.0,68.0323,68.3812,68.024,68.1237,4812800.0
2012-02-16 11:00:00,82.0,82.29,81.98,82.28,3314100.0,68.1154,68.3563,68.0988,68.348,3314100.0
2012-02-16 11:30:00,82.28,82.68,82.19,82.6,4681300.0,68.348,68.6803,68.2732,68.6138,4681300.0
2012-02-16 12:00:00,82.61,82.7,82.48,82.54,3287200.0,68.6221,68.6969,68.5141,68.564,3287200.0
2012-02-16 12:30:00,82.53,82.64,82.44,82.62,1762800.0,68.5557,68.647,68.4809,68.6304,1762800.0
2012-02-16 13:00:00,82.62,82.74,82.58,82.69,2181500.0,68.6304,68.7301,68.5972,68.6886,2181500.0
2012-02-16 13:30:00,82.69,82.83,82.61,82.69,2387700.0,68.6886,68.8049,68.6221,68.6886,2387700.0
2012-02-16 14:00:00,82.7,82.77,82.66,82.75,1061900.0,68.6969,68.755,68.6636,68.7384,1061900.0
2012-02-16 14:30:00,82.74,82.79,82.69,82.77,1405900.0,68.7301,68.7716,68.6886,68.755,1405900.0
2012-02-16 15:00:00,82.76,82.8,82.63,82.74,2248400.0,68.7467,68.7799,68.6387,68.7301,2248400.0
2012-02-16 15:30:00,82.73,82.9,82.68,82.81,5868200.0,68.7218,68.863,68.6803,68.7882,5868200.0
2012-02-17 09:30:00,83.29,83.31,82.92,83.08,4710000.0,69.187,69.2036,68.8796,69.0125,4710000.0
2012-02-17 10:00:00,83.08,83.09,82.85,83.02,2907300.0,69.0125,69.0208,68.8215,68.9627,2907300.0
2012-02-17 10:30:00,83.01,83.06,82.83,82.88,1600000.0,68.9544,68.9959,68.8049,68.8464,1600000.0
2012-02-17 11:00:00,82.88,82.88,82.63,82.78,4262300.0,68.8464,68.8464,68.6387,68.7633,4262300.0
2012-02-17 11:30:00,82.78,82.89,82.73,82.86,1277700.0,68.7633,68.8547,68.7218,68.8298,1277700.0
2012-02-17 12:00:00,82.86,82.88,82.75,82.8,732000.0,68.8298,68.8464,68.7384,68.7799,732000.0
2012-02-17 12:30:00,82.8,82.87,82.77,82.8,860500.0,68.7799,68.8381,68.755,68.7799,860500.0
2012-02-17 13:00:00,82.8,82.89,82.77,82.86,523300.0,68.7799,68.8547,68.755,68.8298,523300.0
2012-02-17 13:30:00,82.86,82.92,82.83,82.85,956700.0,68.8298,68.8796,68.8049,68.8215,956700.0
2012-02-17 14:00:00,82.85,82.89,82.79,82.81,1086700.0,68.8215,68.8547,68.7716,68.7882,1086700.0
2012-02-17 14:30:00,82.8,82.84,82.68,82.75,2221600.0,68.7799,68.8132,68.6803,68.7384,2221600.0
2012-02-17 15:00:00,82.76,82.84,82.7,82.8,1217100.0,68.7467,68.8132,68.6969,68.7799,1217100.0
2012-02-17 15:30:00,82.8,82.81,82.68,82.76,3716900.0,68.7799,68.7882,68.6803,68.7467,3716900.0
2012-02-21 09:30:00,82.92,82.98,82.36,82.46,5205100.0,68.8796,68.9295,68.4144,68.4975,5205100.0
2012-02-21 10:00:00,82.45,82.78,82.38,82.74,2668500.0,68.4892,68.7633,68.4311,68.7301,2668500.0
2012-02-21 10:30:00,82.73,83.03,82.73,83.02,2526800.0,68.7218,68.971,68.7218,68.9627,2526800.0
2012-02-21 11:00:00,83.02,83.04,82.91,82.95,777800.0,68.9627,68.9793,68.8713,68.9045,777800.0
2012-02-21 11:30:00,82.96,82.96,82.78,82.79,1101800.0,68.9128,68.9128,68.7633,68.7716,1101800.0
2012-02-21 12:00:00,82.78,83.0,82.77,82.85,1594100.0,68.7633,68.9461,68.755,68.8215,1594100.0
2012-02-21 12:30:00,82.85,82.9,82.78,82.79,770400.0,68.8215,68.863,68.7633,68.7716,770400.0
2012-02-21 13:00:00,82.78,82.89,82.74,82.83,1322700.0,68.7633,68.8547,68.7301,68.8049,1322700.0
2012-02-21 13:30:00,82.83,82.88,82.48,82.54,2848200.0,68.8049,68.8464,68.5141,68.564,2848200.0
2012-02-21 14:00:00,82.54,82.56,82.22,82.31,2760500.0,68.564,68.5806,68.2981,68.3729,2760500.0
2012-02-21 14:30:00,82.3,82.3,81.83,81.93,3174600.0,68.3646,68.3646,67.9742,68.0572,3174600.0
2012-02-21 15:00:00,81.92,82.09,81.9,82.02,2184900.0,68.0489,68.1902,68.0323,68.132,2184900.0
2012-02-21 15:30:00,82.02,82.31,81.88,82.22,7581000.0,68.132,68.3729,68.0157,68.2981,7581000.0
2012-02-22 09:30:00,81.96,82.33,81.96,82.15,6099100.0,68.0822,68.3895,68.0822,68.24,6099100.0
2012-02-22 10:00:00,82.15,82.36,81.89,82.11,5392200.0,68.24,68.4144,68.024,68.2068,5392200.0
2012-02-22 10:30:00,82.11,82.21,81.9,82.01,2571100.0,68.2068,68.2898,68.0323,68.1237,2571100.0
2012-02-22 11:00:00,82.02,82.15,81.85,81.94,2838500.0,68.132,68.24,67.9908,68.0656,2838500.0
2012-02-22 11:30:00,81.95,81.99,81.56,81.61,3479400.0,68.0739,68.1071,67.7499,67.7914,3479400.0
2012-02-22 12:00:00,81.61,81.69,81.5,81.67,1548800.0,67.7914,67.8579,67.7001,67.8413,1548800.0
2012-02-22 12:30:00,81.65,81.72,81.57,81.69,1350000.0,67.8247,67.8828,67.7582,67.8579,1350000.0
2012-02-22 13:00:00,81.68,81.92,81.64,81.87,1775500.0,67.8496,68.0489,67.8164,68.0074,1775500.0
2012-02-22 13:30:00,81.87,81.93,81.74,81.9,1204300.0,68.0074,68.0572,67.8994,68.0323,1204300.0
2012-02-22 14:00:00,81.9,81.97,81.83,81.87,902800.0,68.0323,68.0905,67.9742,68.0074,902800.0
2012-02-22 14:30:00,81.88,81.89,81.65,81.65,1256300.0,68.0157,68.024,67.8247,67.8247,1256300.0
2012-02-22 15:00:00,81.64,81.8,81.56,81.68,1692000.0,67.8164,67.9493,67.7499,67.8496,1692000.0
2012-02-22 15:30:00,81.67,81.79,81.51,81.59,4737700.0,67.8413,67.941,67.7084,67.7748,4737700.0
2012-02-23 09:30:00,81.71,81.82,81.26,81.6,5544900.0,67.8745,67.9659,67.5007,67.7831,5544900.0
2012-02-23 10:00:00,81.59,81.89,81.59,81.8,5595300.0,67.7748,68.024,67.7748,67.9493,5595300.0
2012-02-23 10:30:00,81.79,82.28,81.7,82.26,3763500.0,67.941,68.348,67.8662,68.3314,3763500.0
2012-02-23 11:00:00,82.26,82.63,82.2,82.55,6416500.0,68.3314,68.6387,68.2815,68.5723,6416500.0
2012-02-23 11:30:00,82.56,82.61,82.37,82.46,1833500.0,68.5806,68.6221,68.4227,68.4975,1833500.0
2012-02-23 12:00:00,82.47,82.58,82.39,82.57,1508000.0,68.5058,68.5972,68.4394,68.5889,1508000.0
2012-02-23 12:30:00,82.57,82.78,82.47,82.6,3315200.0,68.5889,68.7633,68.5058,68.6138,3315200.0
2012-02-23 13:00:00,82.59,82.61,82.42,82.48,1248200.0,68.6055,68.6221,68.4643,68.5141,1248200.0
2012-02-23 13:30:00,82.48,82.57,82.29,82.5,1598500.0,68.5141,68.5889,68.3563,68.5307,1598500.0
2012-02-23 14:00:00,82.5,82.55,82.39,82.5,1742300.0,68.5307,68.5723,68.4394,68.5307,1742300.0
2012-02-23 14:30:00,82.51,82.6,82.46,82.55,1464900.0,68.539,68.6138,68.4975,68.5723,1464900.0
2012-02-23 15:00:00,82.54,82.78,82.5,82.72,3010700.0,68.564,68.7633,68.5307,68.7135,3010700.0
2012-02-23 15:30:00,82.72,82.85,82.65,82.8,5487200.0,68.7135,68.8215,68.6553,68.7799,5487200.0
2012-02-24 09:30:00,82.84,82.95,82.56,82.83,5077100.0,68.8132,68.9045,68.5806,68.8049,5077100.0
2012-02-24 10:00:00,82.83,82.92,82.58,82.67,3222900.0,68.8049,68.8796,68.5972,68.6719,3222900.0
2012-02-24 10:30:00,82.67,82.71,82.47,82.53,1741100.0,68.6719,68.7052,68.5058,68.5557,1741100.0
2012-02-24 11:00:00,82.52,82.87,82.51,82.86,2862800.0,68.5473,68.8381,68.539,68.8298,2862800.0
2012-02-24 11:30:00,82.86,82.97,82.79,82.96,1858300.0,68.8298,68.9211,68.7716,68.9128,1858300.0
2012-02-24 12:00:00,82.95,82.99,82.89,82.99,2161700.0,68.9045,68.9378,68.8547,68.9378,2161700.0
2012-02-24 12:30:00,82.99,83.03,82.92,82.94,1481000.0,68.9378,68.971,68.8796,68.8962,1481000.0
2012-02-24 13:00:00,82.94,83.03,82.84,82.84,1312900.0,68.8962,68.971,68.8132,68.8132,1312900.0
2012-02-24 13:30:00,82.86,82.89,82.76,82.86,1647800.0,68.8298,68.8547,68.7467,68.8298,1647800.0
2012-02-24 14:00:00,82.85,82.9,82.63,82.65,1360100.0,68.8215,68.863,68.6387,68.6553,1360100.0
2012-02-24 14:30:00,82.64,82.67,82.49,82.59,2390200.0,68.647,68.6719,68.5224,68.6055,2390200.0
2012-02-24 15:00:00,82.59,82.66,82.54,82.56,1151900.0,68.6055,68.6636,68.564,68.5806,1151900.0
2012-02-24 15:30:00,82.56,82.7,82.51,82.61,4637100.0,68.5806,68.6969,68.539,68.6221,4637100.0
2012-02-27 09:30:00,81.84,81.91,81.25,81.61,9702000.0,67.9825,68.0406,67.4924,67.7914,9702000.0
2012-02-27 10:00:00,81.6,82.1,81.56,81.97,5490900.0,67.7831,68.1985,67.7499,68.0905,5490900.0
2012-02-27 10:30:00,81.98,82.51,81.88,82.42,5079400.0,68.0988,68.539,68.0157,68.4643,5079400.0
2012-02-27 11:00:00,82.41,82.95,82.41,82.81,3765300.0,68.456,68.9045,68.456,68.7882,3765300.0
2012-02-27 11:30:00,82.8,82.86,82.53,82.64,3480200.0,68.7799,68.8298,68.5557,68.647,3480200.0
2012-02-27 12:00:00,82.64,82.79,82.44,82.52,2692300.0,68.647,68.7716,68.4809,68.5473,2692300.0
2012-02-27 12:30:00,82.53,82.9,82.47,82.79,1306000.0,68.5557,68.863,68.5058,68.7716,1306000.0
2012-02-27 13:00:00,82.79,82.8,82.56,82.56,1141000.0,68.7716,68.7799,68.5806,68.5806,1141000.0
2012-02-27 13:30:00,82.57,82.77,82.44,82.5,2451000.0,68.5889,68.755,68.4809,68.5307,2451000.0
2012-02-27 14:00:00,82.5,82.7,82.5,82.63,1119900.0,68.5307,68.6969,68.5307,68.6387,1119900.0
2012-02-27 14:30:00,82.64,82.73,82.58,82.69,852600.0,68.647,68.7218,68.5972,68.6886,852600.0
2012-02-27 15:00:00,82.69,82.88,82.56,82.67,2751400.0,68.6886,68.8464,68.5806,68.6719,2751400.0
2012-02-27 15:30:00,82.68,82.8,82.5,82.51,4211900.0,68.6803,68.7799,68.5307,68.539,4211900.0
2012-02-28 09:30:00,82.55,82.75,82.33,82.73,3519400.0,68.5723,68.7384,68.3895,68.7218,3519400.0
2012-02-28 10:00:00,82.65,82.88,82.47,82.64,4677400.0,68.6553,68.8464,68.5058,68.647,4677400.0
2012-02-28 10:30:00,82.64,83.02,82.64,82.95,4483200.0,68.647,68.9627,68.647,68.9045,4483200.0
2012-02-28 11:00:00,82.95,83.06,82.78,82.88,3919300.0,68.9045,68.9959,68.7633,68.8464,3919300.0
2012-02-28 11:30:00,82.88,82.91,82.62,82.71,1944200.0,68.8464,68.8713,68.6304,68.7052,1944200.0
2012-02-28 12:00:00,82.71,82.76,82.58,82.6,1347200.0,68.7052,68.7467,68.5972,68.6138,1347200.0
2012-02-28 12:30:00,82.61,82.73,82.51,82.67,2027700.0,68.6221,68.7218,68.539,68.6719,2027700.0
2012-02-28 13:00:00,82.68,82.75,82.52,82.52,1204000.0,68.6803,68.7384,68.5473,68.5473,1204000.0
2012-02-28 13:30:00,82.51,82.51,81.85,81.98,5017800.0,68.539,68.539,67.9908,68.0988,5017800.0
2012-02-28 14:00:00,81.98,82.09,81.87,81.91,4391800.0,68.0988,68.1902,68.0074,68.0406,4391800.0
2012-02-28 14:30:00,81.9,82.2,81.84,82.09,2174500.0,68.0323,68.2815,67.9825,68.1902,2174500.0
2012-02-28 15:00:00,82.09,82.29,81.99,82.25,1591100.0,68.1902,68.3563,68.1071,68.3231,1591100.0
2012-02-28 15:30:00,82.26,82.33,82.15,82.28,4356900.0,68.3314,68.3895,68.24,68.348,4356900.0
2012-02-29 09:30:00,82.54,82.96,82.54,82.83,5027100.0,68.564,68.9128,68.564,68.8049,5027100.0
2012-02-29 10:00:00,82.82,82.92,82.32,82.36,5695500.0,68.7965,68.8796,68.3812,68.4144,5695500.0
2012-02-29 10:30:00,82.36,82.48,81.26,81.71,8161300.0,68.4144,68.5141,67.5007,67.8745,8161300.0
2012-02-29 11:00:00,81.72,81.79,81.33,81.33,4930800.0,67.8828,67.941,67.5588,67.5588,4930800.0
2012-02-29 11:30:00,81.34,82.08,81.29,81.92,3933200.0,67.5671,68.1818,67.5256,68.0489,3933200.0
2012-02-29 12:00:00,81.92,82.11,81.72,82.05,3403500.0,68.0489,68.2068,67.8828,68.1569,3403500.0
2012-02-29 12:30:00,82.06,82.11,81.62,81.9,1766100.0,68.1652,68.2068,67.7997,68.0323,1766100.0
2012-02-29 13:00:00,81.91,82.06,81.77,81.8,1211400.0,68.0406,68.1652,67.9243,67.9493,1211400.0
2012-02-29 13:30:00,81.8,81.97,81.73,81.95,1470500.0,67.9493,68.0905,67.8911,68.0739,1470500.0
2012-02-29 14:00:00,81.94,82.08,81.77,81.81,2274900.0,68.0656,68.1818,67.9243,67.9576,2274900.0
2012-02-29 14:30:00,81.81,81.82,81.47,81.61,2556600.0,67.9576,67.9659,67.6751,67.7914,2556600.0
2012-02-29 15:00:00,81.6,81.6,81.33,81.43,3282200.0,67.7831,67.7831,67.5588,67.6419,3282200.0
2012-02-29 15:30:00,81.43,81.45,80.99,81.01,10551800.0,67.6419,67.6585,67.2764,67.293,10551800.0
2012-03-01 09:30:00,81.37,81.95,81.36,81.83,6732700.0,67.5921,68.0739,67.5838,67.9742,6732700.0
2012-03-01 10:00:00,81.85,81.94,81.36,81.75,8813700.0,67.9908,68.0656,67.5838,67.9077,8813700.0
2012-03-01 10:30:00,81.76,81.9,81.54,81.83,4413800.0,67.916,68.0323,67.7333,67.9742,4413800.0
2012-03-01 11:00:00,81.84,81.92,81.48,81.75,3429900.0,67.9825,68.0489,67.6834,67.9077,3429900.0
2012-03-01 11:30:00,81.75,81.88,81.66,81.8,2341000.0,67.9077,68.0157,67.833,67.9493,2341000.0
2012-03-01 12:00:00,81.8,82.08,81.72,82.02,2329900.0,67.9493,68.1818,67.8828,68.132,2329900.0
2012-03-01 12:30:00,82.03,82.19,81.96,82.12,1900700.0,68.1403,68.2732,68.0822,68.2151,1900700.0
2012-03-01 13:00:00,82.13,82.3,82.03,82.26,3210200.0,68.2234,68.3646,68.1403,68.3314,3210200.0
2012-03-01 13:30:00,82.27,82.37,82.1,82.15,1620500.0,68.3397,68.4227,68.1985,68.24,1620500.0
2012-03-01 14:00:00,82.15,82.24,82.05,82.08,2200100.0,68.24,68.3148,68.1569,68.1818,2200100.0
2012-03-01 14:30:00,82.08,82.1,81.88,82.02,3135600.0,68.1818,68.1985,68.0157,68.132,3135600.0
2012-03-01 15:00:00,82.03,82.06,81.47,81.73,5713200.0,68.1403,68.1652,67.6751,67.8911,5713200.0
2012-03-01 15:30:00,81.72,81.75,81.42,81.43,9201100.0,67.8828,67.9077,67.6336,67.6419,9201100.0
2012-03-02 09:30:00,81.42,81.53,81.12,81.22,3983300.0,67.6336,67.725,67.3844,67.4675,3983300.0
2012-03-02 10:00:00,81.21,81.64,81.15,81.59,2826400.0,67.4592,67.8164,67.4093,67.7748,2826400.0
2012-03-02 10:30:00,81.59,81.62,81.36,81.38,2654100.0,67.7748,67.7997,67.5838,67.6004,2654100.0
2012-03-02 11:00:00,81.39,81.44,81.22,81.27,3654700.0,67.6087,67.6502,67.4675,67.509,3654700.0
2012-03-02 11:30:00,81.27,81.3,80.68,80.75,6273700.0,67.509,67.5339,67.0189,67.077,6273700.0
2012-03-02 12:00:00,80.76,80.78,80.28,80.38,4960300.0,67.0854,67.102,66.6866,66.7697,4960300.0
2012-03-02 12:30:00,80.38,81.45,80.35,80.41,3621100.0,66.7697,67.6585,66.7448,66.7946,3621100.0
2012-03-02 13:00:00,80.4,80.47,79.84,80.08,7289800.0,66.7863,66.8445,66.3211,66.5205,7289800.0
2012-03-02 13:30:00,80.07,80.32,80.06,80.3,2227800.0,66.5122,66.7199,66.5039,66.7032,2227800.0
2012-03-02 14:00:00,80.3,80.38,80.17,80.25,2246900.0,66.7032,66.7697,66.5953,66.6617,2246900.0
2012-03-02 14:30:00,80.25,80.44,80.19,80.41,2849900.0,66.6617,66.8195,66.6119,66.7946,2849900.0
2012-03-02 15:00:00,80.41,80.49,80.19,80.34,3803200.0,66.7946,66.8611,66.6119,66.7365,3803200.0
2012-03-02 15:30:00,80.35,80.52,80.09,80.24,8764000.0,66.7448,66.886,66.5288,66.6534,8764000.0
2012-03-05 09:30:00,79.99,80.05,79.79,79.96,6487500.0,66.4457,66.4956,66.2796,66.4208,6487500.0
2012-03-05 10:00:00,79.96,80.16,79.43,79.53,5775200.0,66.4208,66.587,65.9806,66.0636,5775200.0
2012-03-05 10:30:00,79.52,79.96,79.42,79.94,3842800.0,66.0553,66.4208,65.9723,66.4042,3842800.0
2012-03-05 11:00:00,79.94,80.13,79.6,79.99,4131900.0,66.4042,66.562,66.1218,66.4457,4131900.0
2012-03-05 11:30:00,79.99,80.12,79.74,79.96,2882700.0,66.4457,66.5537,66.2381,66.4208,2882700.0
2012-03-05 12:00:00,79.97,80.13,79.91,79.97,1222400.0,66.4291,66.562,66.3793,66.4291,1222400.0
2012-03-05 12:30:00,79.96,80.02,79.82,79.88,868400.0,66.4208,66.4707,66.3045,66.3544,868400.0
2012-03-05 13:00:00,79.87,80.14,79.83,80.12,1499300.0,66.3461,66.5703,66.3128,66.5537,1499300.0
2012-03-05 13:30:00,80.11,80.14,79.95,80.05,1153900.0,66.5454,66.5703,66.4125,66.4956,1153900.0
2012-03-05 14:00:00,80.04,80.14,79.98,80.09,1507900.0,66.4873,66.5703,66.4374,66.5288,1507900.0
2012-03-05 14:30:00,80.1,80.35,79.94,80.32,2542900.0,66.5371,66.7448,66.4042,66.7199,2542900.0
2012-03-05 15:00:00,80.32,80.4,80.28,80.36,2079500.0,66.7199,66.7863,66.6866,66.7531,2079500.0
2012-03-05 15:30:00,80.35,80.38,80.21,80.33,4195000.0,66.7448,66.7697,66.6285,66.7282,4195000.0
2012-03-06 09:30:00,79.43,79.62,79.14,79.22,7687200.0,65.9806,66.1384,65.7397,65.8061,7687200.0
2012-03-06 10:00:00,79.22,79.35,78.79,79.0,6642200.0,65.8061,65.9141,65.4489,65.6234,6642200.0
2012-03-06 10:30:00,79.0,79.2,78.82,78.91,3224800.0,65.6234,65.7895,65.4738,65.5486,3224800.0
2012-03-06 11:00:00,78.9,79.16,78.87,79.07,2442500.0,65.5403,65.7563,65.5154,65.6815,2442500.0
2012-03-06 11:30:00,79.07,79.08,78.73,78.77,2391600.0,65.6815,65.6898,65.3991,65.4323,2391600.0
2012-03-06 12:00:00,78.77,78.86,78.57,78.61,2698900.0,65.4323,65.5071,65.2662,65.2994,2698900.0
2012-03-06 12:30:00,78.61,78.84,78.61,78.74,1813000.0,65.2994,65.4905,65.2994,65.4074,1813000.0
2012-03-06 13:00:00,78.74,78.83,78.62,78.67,1875300.0,65.4074,65.4822,65.3077,65.3492,1875300.0
2012-03-06 13:30:00,78.69,78.8,78.65,78.69,2115100.0,65.3659,65.4572,65.3326,65.3659,2115100.0
2012-03-06 14:00:00,78.69,78.74,78.51,78.55,2187900.0,65.3659,65.4074,65.2163,65.2496,2187900.0
2012-03-06 14:30:00,78.55,78.59,78.41,78.47,3035900.0,65.2496,65.2828,65.1333,65.1831,3035900.0
2012-03-06 15:00:00,78.48,78.71,78.47,78.63,2824200.0,65.1914,65.3825,65.1831,65.316,2824200.0
2012-03-06 15:30:00,78.63,78.75,78.5,78.74,7354200.0,65.316,65.4157,65.208,65.4074,7354200.0
2012-03-07 09:30:00,78.91,79.08,78.78,79.0,4728800.0,65.5486,65.6898,65.4406,65.6234,4728800.0
2012-03-07 10:00:00,79.0,79.1,78.82,78.96,3609200.0,65.6234,65.7064,65.4738,65.5901,3609200.0
2012-03-07 10:30:00,78.97,79.1,78.87,79.05,1768100.0,65.5984,65.7064,65.5154,65.6649,1768100.0
2012-03-07 11:00:00,79.06,79.41,79.06,79.38,4248900.0,65.6732,65.9639,65.6732,65.939,4248900.0
2012-03-07 11:30:00,79.38,79.45,79.3,79.39,1692800.0,65.939,65.9972,65.8726,65.9473,1692800.0
2012-03-07 12:00:00,79.38,79.48,79.25,79.36,2075000.0,65.939,66.0221,65.831,65.9224,2075000.0
2012-03-07 12:30:00,79.37,79.46,79.27,79.38,652100.0,65.9307,66.0055,65.8476,65.939,652100.0
2012-03-07 13:00:00,79.39,79.42,79.28,79.34,1034300.0,65.9473,65.9723,65.856,65.9058,1034300.0
2012-03-07 13:30:00,79.34,79.37,79.22,79.32,1350300.0,65.9058,65.9307,65.8061,65.8892,1350300.0
2012-03-07 14:00:00,79.33,79.51,79.33,79.45,1921800.0,65.8975,66.047,65.8975,65.9972,1921800.0
2012-03-07 14:30:00,79.46,79.46,79.24,79.42,1496900.0,66.0055,66.0055,65.8227,65.9723,1496900.0
2012-03-07 15:00:00,79.43,79.53,79.29,79.47,2335100.0,65.9806,66.0636,65.8643,66.0138,2335100.0
2012-03-07 15:30:00,79.48,79.56,79.41,79.5,6338300.0,66.0221,66.0885,65.9639,66.0387,6338300.0
2012-03-08 09:30:00,80.0,80.17,79.74,79.8,3692200.0,66.454,66.5953,66.2381,66.2879,3692200.0
2012-03-08 10:00:00,79.8,79.82,79.35,79.46,5295200.0,66.2879,66.3045,65.9141,66.0055,5295200.0
2012-03-08 10:30:00,79.45,79.84,79.45,79.81,3757900.0,65.9972,66.3211,65.9972,66.2962,3757900.0
2012-03-08 11:00:00,79.8,80.29,79.79,80.12,3445700.0,66.2879,66.6949,66.2796,66.5537,3445700.0
2012-03-08 11:30:00,80.12,80.18,80.05,80.17,1496200.0,66.5537,66.6036,66.4956,66.5953,1496200.0
2012-03-08 12:00:00,80.17,80.37,80.16,80.22,1857600.0,66.5953,66.7614,66.587,66.6368,1857600.0
2012-03-08 12:30:00,80.22,80.35,80.17,80.27,1564400.0,66.6368,66.7448,66.5953,66.6783,1564400.0
2012-03-08 13:00:00,80.28,80.39,80.18,80.32,1288900.0,66.6866,66.778,66.6036,66.7199,1288900.0
2012-03-08 13:30:00,80.33,80.48,80.33,80.4,1805600.0,66.7282,66.8528,66.7282,66.7863,1805600.0
2012-03-08 14:00:00,80.4,80.44,80.27,80.36,1129800.0,66.7863,66.8195,66.6783,66.7531,1129800.0
2012-03-08 14:30:00,80.37,80.63,80.23,80.6,2362000.0,66.7614,66.9774,66.6451,66.9524,2362000.0
2012-03-08 15:00:00,80.61,80.69,80.55,80.62,2231700.0,66.9608,67.0272,66.9109,66.9691,2231700.0
2012-03-08 15:30:00,80.63,80.67,80.5,80.52,5496000.0,66.9774,67.0106,66.8694,66.886,5496000.0
2012-03-09 09:30:00,80.53,81.02,80.46,80.78,5198600.0,66.8943,67.3013,66.8362,67.102,5198600.0
2012-03-09 10:00:00,80.77,81.75,80.72,81.67,7500900.0,67.0937,67.9077,67.0521,67.8413,7500900.0
2012-03-09 10:30:00,81.68,82.0,81.68,81.88,5735100.0,67.8496,68.1154,67.8496,68.0157,5735100.0
2012-03-09 11:00:00,81.88,81.99,81.86,81.9,3773400.0,68.0157,68.1071,67.9991,68.0323,3773400.0
2012-03-09 11:30:00,81.9,82.14,81.83,82.09,3871400.0,68.0323,68.2317,67.9742,68.1902,3871400.0
2012-03-09 12:00:00,82.09,82.15,82.01,82.1,1507500.0,68.1902,68.24,68.1237,68.1985,1507500.0
2012-03-09 12:30:00,82.1,82.11,81.97,81.99,1243600.0,68.1985,68.2068,68.0905,68.1071,1243600.0
2012-03-09 13:00:00,81.98,82.04,81.76,81.84,1533500.0,68.0988,68.1486,67.916,67.9825,1533500.0
2012-03-09 13:30:00,81.84,81.96,81.73,81.91,2167200.0,67.9825,68.0822,67.8911,68.0406,2167200.0
2012-03-09 14:00:00,81.91,81.95,81.76,81.83,1652800.0,68.0406,68.0739,67.916,67.9742,1652800.0
2012-03-09 14:30:00,81.83,81.92,81.38,81.46,4816200.0,67.9742,68.0489,67.6004,67.6668,4816200.0
2012-03-09 15:00:00,81.46,81.63,81.35,81.59,3504600.0,67.6668,67.808,67.5755,67.7748,3504600.0
2012-03-09 15:30:00,81.58,81.63,81.44,81.62,7345200.0,67.7665,67.808,67.6502,67.7997,7345200.0
2012-03-12 09:30:00,81.76,81.93,81.51,81.65,3756700.0,67.916,68.0572,67.7084,67.8247,3756700.0
2012-03-12 10:00:00,81.66,81.67,81.32,81.43,3833900.0,67.833,67.8413,67.5505,67.6419,3833900.0
2012-03-12 10:30:00,81.42,81.46,81.17,81.33,3097400.0,67.6336,67.6668,67.4259,67.5588,3097400.0
2012-03-12 11:00:00,81.33,81.39,81.05,81.11,2953700.0,67.5588,67.6087,67.3263,67.3761,2953700.0
2012-03-12 11:30:00,81.1,81.42,81.09,81.29,3249400.0,67.3678,67.6336,67.3595,67.5256,3249400.0
2012-03-12 12:00:00,81.28,81.46,81.12,81.35,1658100.0,67.5173,67.6668,67.3844,67.5755,1658100.0
2012-03-12 12:30:00,81.35,81.42,81.16,81.26,1269000.0,67.5755,67.6336,67.4176,67.5007,1269000.0
2012-03-12 13:00:00,81.27,81.39,81.19,81.36,735600.0,67.509,67.6087,67.4425,67.5838,735600.0
2012-03-12 13:30:00,81.36,81.57,81.35,81.38,862000.0,67.5838,67.7582,67.5755,67.6004,862000.0
2012-03-12 14:00:00,81.39,81.55,81.35,81.47,948200.0,67.6087,67.7416,67.5755,67.6751,948200.0
2012-03-12 14:30:00,81.47,81.48,81.38,81.47,614400.0,67.6751,67.6834,67.6004,67.6751,614400.0
2012-03-12 15:00:00,81.48,81.5,81.39,81.48,1241900.0,67.6834,67.7001,67.6087,67.6834,1241900.0
2012-03-12 15:30:00,81.49,81.49,81.23,81.43,4153900.0,67.6917,67.6917,67.4758,67.6419,4153900.0
2012-03-13 09:30:00,82.07,82.1,81.8,81.9,4920200.0,68.1735,68.1985,67.9493,68.0323,4920200.0
2012-03-13 10:00:00,81.9,81.96,81.71,81.84,3567400.0,68.0323,68.0822,67.8745,67.9825,3567400.0
2012-03-13 10:30:00,81.84,82.07,81.83,81.95,3320800.0,67.9825,68.1735,67.9742,68.0739,3320800.0
2012-03-13 11:00:00,81.95,82.05,81.92,81.97,2705300.0,68.0739,68.1569,68.0489,68.0905,2705300.0
2012-03-13 11:30:00,81.98,82.3,81.97,82.05,5346100.0,68.0988,68.3646,68.0905,68.1569,5346100.0
2012-03-13 12:00:00,82.05,82.19,82.05,82.15,1905400.0,68.1569,68.2732,68.1569,68.24,1905400.0
2012-03-13 12:30:00,82.15,82.26,82.1,82.23,1837000.0,68.24,68.3314,68.1985,68.3064,1837000.0
2012-03-13 13:00:00,82.23,82.41,82.2,82.34,1761300.0,68.3064,68.456,68.2815,68.3978,1761300.0
2012-03-13 13:30:00,82.35,82.35,82.16,82.19,880200.0,68.4061,68.4061,68.2483,68.2732,880200.0
2012-03-13 14:00:00,82.2,82.37,82.03,82.13,4203100.0,68.2815,68.4227,68.1403,68.2234,4203100.0
2012-03-13 14:30:00,82.13,82.29,82.03,82.2,3164400.0,68.2234,68.3563,68.1403,68.2815,3164400.0
2012-03-13 15:00:00,82.2,82.9,82.17,82.76,8590100.0,68.2815,68.863,68.2566,68.7467,8590100.0
2012-03-13 15:30:00,82.76,83.09,82.73,83.06,8419900.0,68.7467,69.0208,68.7218,68.9959,8419900.0
2012-03-14 09:30:00,82.98,83.18,82.88,83.12,4401000.0,68.9295,69.0956,68.8464,69.0458,4401000.0
2012-03-14 10:00:00,83.12,83.23,82.88,82.92,3861300.0,69.0458,69.1371,68.8464,68.8796,3861300.0
2012-03-14 10:30:00,82.91,82.95,82.55,82.57,3925200.0,68.8713,68.9045,68.5723,68.5889,3925200.0
2012-03-14 11:00:00,82.58,82.65,82.34,82.47,3159200.0,68.5972,68.6553,68.3978,68.5058,3159200.0
2012-03-14 11:30:00,82.47,82.55,82.39,82.48,1852800.0,68.5058,68.5723,68.4394,68.5141,1852800.0
2012-03-14 12:00:00,82.49,82.57,82.37,82.48,1666500.0,68.5224,68.5889,68.4227,68.5141,1666500.0
2012-03-14 12:30:00,82.48,82.68,82.45,82.65,1615100.0,68.5141,68.6803,68.4892,68.6553,1615100.0
2012-03-14 13:00:00,82.64,82.76,82.55,82.68,3640700.0,68.647,68.7467,68.5723,68.6803,3640700.0
2012-03-14 13:30:00,82.69,82.69,82.17,82.21,4987200.0,68.6886,68.6886,68.2566,68.2898,4987200.0
2012-03-14 14:00:00,82.21,82.4,82.01,82.18,3256600.0,68.2898,68.4477,68.1237,68.2649,3256600.0
2012-03-14 14:30:00,82.19,82.34,82.1,82.3,1813800.0,68.2732,68.3978,68.1985,68.3646,1813800.0
2012-03-14 15:00:00,82.29,82.34,82.08,82.31,2838600.0,68.3563,68.3978,68.1818,68.3729,2838600.0
2012-03-14 15:30:00,82.32,82.41,82.24,82.38,4844500.0,68.3812,68.456,68.3148,68.4311,4844500.0
2012-03-15 09:30:00,82.25,82.45,82.03,82.36,4795800.0,68.3231,68.4892,68.1403,68.4144,4795800.0
2012-03-15 10:00:00,82.36,82.7,82.11,82.46,5279800.0,68.4144,68.6969,68.2068,68.4975,5279800.0
2012-03-15 10:30:00,82.46,82.61,82.26,82.28,4078400.0,68.4975,68.6221,68.3314,68.348,4078400.0
2012-03-15 11:00:00,82.29,82.48,82.09,82.42,2894700.0,68.3563,68.5141,68.1902,68.4643,2894700.0
2012-03-15 11:30:00,82.43,82.66,82.36,82.41,2903300.0,68.4726,68.6636,68.4144,68.456,2903300.0
2012-03-15 12:00:00,82.42,82.85,82.42,82.73,3098800.0,68.4643,68.8215,68.4643,68.7218,3098800.0
2012-03-15 12:30:00,82.73,83.1,82.71,82.97,2785900.0,68.7218,69.0291,68.7052,68.9211,2785900.0
2012-03-15 13:00:00,82.98,83.05,82.68,82.72,2121500.0,68.9295,68.9876,68.6803,68.7135,2121500.0
2012-03-15 13:30:00,82.72,82.86,82.69,82.81,1531800.0,68.7135,68.8298,68.6886,68.7882,1531800.0
2012-03-15 14:00:00,82.82,83.08,82.71,83.03,2367400.0,68.7965,69.0125,68.7052,68.971,2367400.0
2012-03-15 14:30:00,83.04,83.08,82.82,83.04,3628700.0,68.9793,69.0125,68.7965,68.9793,3628700.0
2012-03-15 15:00:00,83.04,83.11,82.95,83.05,2889100.0,68.9793,69.0374,68.9045,68.9876,2889100.0
2012-03-15 15:30:00,83.06,83.12,83.02,83.1,5437600.0,68.9959,69.0458,68.9627,69.0291,5437600.0
2012-03-16 09:30:00,83.24,83.27,82.81,82.91,5628500.0,69.1454,69.1704,68.7882,68.8713,5628500.0
2012-03-16 10:00:00,82.91,83.06,82.65,82.88,3400600.0,68.8713,68.9959,68.6553,68.8464,3400600.0
2012-03-16 10:30:00,82.88,83.16,82.79,83.14,2607800.0,68.8464,69.079,68.7716,69.0624,2607800.0
2012-03-16 11:00:00,83.14,83.19,82.93,82.97,1860800.0,69.0624,69.1039,68.8879,68.9211,1860800.0
2012-03-16 11:30:00,82.98,83.11,82.9,83.09,1698700.0,68.9295,69.0374,68.863,69.0208,1698700.0
2012-03-16 12:00:00,83.1,83.13,83.01,83.11,854600.0,69.0291,69.0541,68.9544,69.0374,854600.0
2012-03-16 12:30:00,83.12,83.17,83.04,83.08,937400.0,69.0458,69.0873,68.9793,69.0125,937400.0
2012-03-16 13:00:00,83.07,83.12,83.03,83.06,616000.0,69.0042,69.0458,68.971,68.9959,616000.0
2012-03-16 13:30:00,83.07,83.09,82.95,83.06,832000.0,69.0042,69.0208,68.9045,68.9959,832000.0
2012-03-16 14:00:00,83.06,83.11,83.03,83.08,870100.0,68.9959,69.0374,68.971,69.0125,870100.0
2012-03-16 14:30:00,83.07,83.11,83.03,83.06,1391000.0,69.0042,69.0374,68.971,68.9959,1391000.0
2012-03-16 15:00:00,83.04,83.05,82.82,82.95,3517600.0,68.9793,68.9876,68.7965,68.9045,3517600.0
2012-03-16 15:30:00,82.94,83.07,82.88,82.99,6310400.0,68.8962,69.0042,68.8464,68.9378,6310400.0
2012-03-19 09:30:00,82.89,83.74,82.75,83.67,8195100.0,68.8547,69.5608,68.7384,69.5026,8195100.0
2012-03-19 10:00:00,83.67,83.7,83.03,83.25,5650300.0,69.5026,69.5275,68.971,69.1537,5650300.0
2012-03-19 10:30:00,83.24,83.67,83.22,83.55,2227000.0,69.1454,69.5026,69.1288,69.4029,2227000.0
2012-03-19 11:00:00,83.55,83.63,83.37,83.57,2351800.0,69.4029,69.4694,69.2534,69.4196,2351800.0
2012-03-19 11:30:00,83.57,83.89,83.52,83.79,4255300.0,69.4196,69.6854,69.378,69.6023,4255300.0
2012-03-19 12:00:00,83.79,83.88,83.78,83.84,1985500.0,69.6023,69.6771,69.594,69.6438,1985500.0
2012-03-19 12:30:00,83.85,84.11,83.83,84.05,3835500.0,69.6521,69.8681,69.6355,69.8183,3835500.0
2012-03-19 13:00:00,84.05,84.23,84.02,84.2,2762200.0,69.8183,69.9678,69.7934,69.9429,2762200.0
2012-03-19 13:30:00,84.2,84.39,84.11,84.3,4255500.0,69.9429,70.1007,69.8681,70.0259,4255500.0
2012-03-19 14:00:00,84.31,84.38,84.27,84.32,1971500.0,70.0343,70.0924,70.001,70.0426,1971500.0
2012-03-19 14:30:00,84.32,84.32,84.13,84.16,2304000.0,70.0426,70.0426,69.8847,69.9097,2304000.0
2012-03-19 15:00:00,84.17,84.25,83.92,83.95,3467800.0,69.918,69.9844,69.7103,69.7352,3467800.0
2012-03-19 15:30:00,83.95,84.05,83.62,83.72,7816100.0,69.7352,69.8183,69.4611,69.5442,7816100.0
2012-03-20 09:30:00,83.12,83.21,82.71,82.89,6346400.0,69.0458,69.1205,68.7052,68.8547,6346400.0
2012-03-20 10:00:00,82.89,83.09,82.7,82.85,3002600.0,68.8547,69.0208,68.6969,68.8215,3002600.0
2012-03-20 10:30:00,82.84,83.15,82.79,83.05,2124600.0,68.8132,69.0707,68.7716,68.9876,2124600.0
2012-03-20 11:00:00,83.05,83.17,82.96,83.03,1470200.0,68.9876,69.0873,68.9128,68.971,1470200.0
2012-03-20 11:30:00,83.03,83.07,82.58,82.72,3187700.0,68.971,69.0042,68.5972,68.7135,3187700.0
2012-03-20 12:00:00,82.71,82.95,82.59,82.62,2958400.0,68.7052,68.9045,68.6055,68.6304,2958400.0
2012-03-20 12:30:00,82.63,82.79,82.61,82.74,1181600.0,68.6387,68.7716,68.6221,68.7301,1181600.0
2012-03-20 13:00:00,82.74,83.13,82.69,82.97,2874800.0,68.7301,69.0541,68.6886,68.9211,2874800.0
2012-03-20 13:30:00,82.96,83.03,82.85,82.98,756600.0,68.9128,68.971,68.8215,68.9295,756600.0
2012-03-20 14:00:00,83.0,83.29,82.92,83.2,3176100.0,68.9461,69.187,68.8796,69.1122,3176100.0
2012-03-20 14:30:00,83.21,83.22,83.08,83.17,1345400.0,69.1205,69.1288,69.0125,69.0873,1345400.0
2012-03-20 15:00:00,83.16,83.29,83.14,83.19,2150900.0,69.079,69.187,69.0624,69.1039,2150900.0
2012-03-20 15:30:00,83.19,83.3,82.88,82.94,5083200.0,69.1039,69.1953,68.8464,68.8962,5083200.0
2012-03-21 09:30:00,83.21,83.36,82.9,83.07,4691000.0,69.1205,69.2451,68.863,69.0042,4691000.0
2012-03-21 10:00:00,83.06,83.1,82.64,82.84,6412400.0,68.9959,69.0291,68.647,68.8132,6412400.0
2012-03-21 10:30:00,82.84,83.13,82.74,82.78,2733300.0,68.8132,69.0541,68.7301,68.7633,2733300.0
2012-03-21 11:00:00,82.77,83.08,82.68,83.05,1779700.0,68.755,69.0125,68.6803,68.9876,1779700.0
2012-03-21 11:30:00,83.06,83.33,83.06,83.16,2504600.0,68.9959,69.2202,68.9959,69.079,2504600.0
2012-03-21 12:00:00,83.16,83.43,83.16,83.38,1543600.0,69.079,69.3033,69.079,69.2617,1543600.0
2012-03-21 12:30:00,83.39,83.4,83.29,83.35,854400.0,69.27,69.2783,69.187,69.2368,854400.0
2012-03-21 13:00:00,83.35,83.38,83.03,83.17,1483200.0,69.2368,69.2617,68.971,69.0873,1483200.0
2012-03-21 13:30:00,83.17,83.25,83.03,83.19,1058300.0,69.0873,69.1537,68.971,69.1039,1058300.0
2012-03-21 14:00:00,83.17,83.31,83.11,83.17,1180900.0,69.0873,69.2036,69.0374,69.0873,1180900.0
2012-03-21 14:30:00,83.17,83.34,83.09,83.17,1843800.0,69.0873,69.2285,69.0208,69.0873,1843800.0
2012-03-21 15:00:00,83.16,83.37,83.13,83.23,1586400.0,69.079,69.2534,69.0541,69.1371,1586400.0
2012-03-21 15:30:00,83.24,83.26,82.91,82.91,5437800.0,69.1454,69.162,68.8713,68.8713,5437800.0
2012-03-22 09:30:00,82.09,82.46,81.95,82.27,9760800.0,68.1902,68.4975,68.0739,68.3397,9760800.0
2012-03-22 10:00:00,82.27,82.44,82.0,82.09,3212200.0,68.3397,68.4809,68.1154,68.1902,3212200.0
2012-03-22 10:30:00,82.09,82.09,81.7,81.77,5212800.0,68.1902,68.1902,67.8662,67.9243,5212800.0
2012-03-22 11:00:00,81.77,81.9,81.62,81.86,3122400.0,67.9243,68.0323,67.7997,67.9991,3122400.0
2012-03-22 11:30:00,81.86,82.0,81.67,81.95,2591800.0,67.9991,68.1154,67.8413,68.0739,2591800.0
2012-03-22 12:00:00,81.95,82.15,81.95,82.04,2386900.0,68.0739,68.24,68.0739,68.1486,2386900.0
2012-03-22 12:30:00,82.04,82.18,81.94,82.17,839000.0,68.1486,68.2649,68.0656,68.2566,839000.0
2012-03-22 13:00:00,82.17,82.18,81.91,82.03,2036400.0,68.2566,68.2649,68.0406,68.1403,2036400.0
2012-03-22 13:30:00,82.02,82.14,81.98,82.05,1377700.0,68.132,68.2317,68.0988,68.1569,1377700.0
2012-03-22 14:00:00,82.06,82.08,81.92,82.06,1778100.0,68.1652,68.1818,68.0489,68.1652,1778100.0
2012-03-22 14:30:00,82.06,82.11,81.96,82.0,1615600.0,68.1652,68.2068,68.0822,68.1154,1615600.0
2012-03-22 15:00:00,82.0,82.02,81.67,81.94,4312800.0,68.1154,68.132,67.8413,68.0656,4312800.0
2012-03-22 15:30:00,81.93,82.22,81.85,82.15,6584200.0,68.0572,68.2981,67.9908,68.24,6584200.0
2012-03-23 09:30:00,81.99,82.05,81.67,81.75,4429300.0,68.3141,68.3641,68.0475,68.1142,4429300.0
2012-03-23 10:00:00,81.74,81.76,81.25,81.43,5507600.0,68.1058,68.1225,67.6976,67.8475,5507600.0
2012-03-23 10:30:00,81.42,81.89,81.4,81.86,2387100.0,67.8392,68.2308,67.8225,68.2058,2387100.0
2012-03-23 11:00:00,81.87,81.98,81.76,81.97,1616400.0,68.2141,68.3058,68.1225,68.2975,1616400.0
2012-03-23 11:30:00,81.98,82.17,81.98,82.12,2523800.0,68.3058,68.4641,68.3058,68.4224,2523800.0
2012-03-23 12:00:00,82.12,82.15,81.99,82.03,1708100.0,68.4224,68.4474,68.3141,68.3475,1708100.0
2012-03-23 12:30:00,82.03,82.27,81.95,82.18,1633600.0,68.3475,68.5474,68.2808,68.4724,1633600.0
2012-03-23 13:00:00,82.19,82.42,82.17,82.38,1724800.0,68.4808,68.6724,68.4641,68.6391,1724800.0
2012-03-23 13:30:00,82.38,82.51,82.32,82.36,3426300.0,68.6391,68.7474,68.5891,68.6224,3426300.0
2012-03-23 14:00:00,82.36,82.62,82.35,82.61,1885900.0,68.6224,68.839,68.6141,68.8307,1885900.0
2012-03-23 14:30:00,82.62,82.77,82.53,82.64,3197500.0,68.839,68.964,68.7641,68.8557,3197500.0
2012-03-23 15:00:00,82.65,82.71,82.48,82.64,2998400.0,68.864,68.914,68.7224,68.8557,2998400.0
2012-03-23 15:30:00,82.64,82.79,82.55,82.7,6712800.0,68.8557,68.9807,68.7807,68.9057,6712800.0
2012-03-26 09:30:00,83.76,83.91,83.66,83.79,5996300.0,69.7889,69.9139,69.7056,69.8139,5996300.0
2012-03-26 10:00:00,83.79,84.33,83.62,84.2,5587300.0,69.8139,70.2638,69.6722,70.1555,5587300.0
2012-03-26 10:30:00,84.21,84.29,84.14,84.23,1702000.0,70.1638,70.2305,70.1055,70.1805,1702000.0
2012-03-26 11:00:00,84.23,84.35,84.14,84.29,4304400.0,70.1805,70.2805,70.1055,70.2305,4304400.0
2012-03-26 11:30:00,84.3,84.35,84.22,84.24,1866400.0,70.2388,70.2805,70.1722,70.1888,1866400.0
2012-03-26 12:00:00,84.24,84.27,84.14,84.16,1089700.0,70.1888,70.2138,70.1055,70.1222,1089700.0
2012-03-26 12:30:00,84.16,84.17,83.96,84.04,2564600.0,70.1222,70.1305,69.9555,70.0222,2564600.0
2012-03-26 13:00:00,84.04,84.13,83.96,84.09,922200.0,70.0222,70.0972,69.9555,70.0639,922200.0
2012-03-26 13:30:00,84.09,84.26,84.09,84.24,1954900.0,70.0639,70.2055,70.0639,70.1888,1954900.0
2012-03-26 14:00:00,84.24,84.38,84.23,84.33,1977700.0,70.1888,70.3055,70.1805,70.2638,1977700.0
2012-03-26 14:30:00,84.34,84.37,84.21,84.35,3760800.0,70.2722,70.2972,70.1638,70.2805,3760800.0
2012-03-26 15:00:00,84.36,84.46,84.32,84.38,3621500.0,70.2888,70.3721,70.2555,70.3055,3621500.0
2012-03-26 15:30:00,84.38,84.43,84.15,84.36,6435000.0,70.3055,70.3471,70.1138,70.2888,6435000.0
2012-03-27 09:30:00,84.42,84.66,84.38,84.56,5302600.0,70.3388,70.5388,70.3055,70.4555,5302600.0
2012-03-27 10:00:00,84.57,84.6,84.28,84.41,4212000.0,70.4638,70.4888,70.2222,70.3305,4212000.0
2012-03-27 10:30:00,84.42,84.49,84.19,84.24,2173800.0,70.3388,70.3971,70.1472,70.1888,2173800.0
2012-03-27 11:00:00,84.25,84.36,84.2,84.27,1441200.0,70.1972,70.2888,70.1555,70.2138,1441200.0
2012-03-27 11:30:00,84.27,84.34,84.15,84.31,1669600.0,70.2138,70.2722,70.1138,70.2472,1669600.0
2012-03-27 12:00:00,84.31,84.36,84.22,84.23,1373500.0,70.2472,70.2888,70.1722,70.1805,1373500.0
2012-03-27 12:30:00,84.22,84.27,84.11,84.27,1383900.0,70.1722,70.2138,70.0805,70.2138,1383900.0
2012-03-27 13:00:00,84.27,84.33,84.15,84.23,1057400.0,70.2138,70.2638,70.1138,70.1805,1057400.0
2012-03-27 13:30:00,84.24,84.32,84.17,84.3,1168200.0,70.1888,70.2555,70.1305,70.2388,1168200.0
2012-03-27 14:00:00,84.3,84.41,84.24,84.39,1444700.0,70.2388,70.3305,70.1888,70.3138,1444700.0
2012-03-27 14:30:00,84.39,84.4,84.25,84.28,1507900.0,70.3138,70.3221,70.1972,70.2222,1507900.0
2012-03-27 15:00:00,84.28,84.33,84.09,84.09,2225800.0,70.2222,70.2638,70.0639,70.0639,2225800.0
2012-03-27 15:30:00,84.09,84.14,83.75,83.79,7588800.0,70.0639,70.1055,69.7806,69.8139,7588800.0
2012-03-28 09:30:00,83.81,84.02,83.45,83.74,6512700.0,69.8306,70.0055,69.5306,69.7722,6512700.0
2012-03-28 10:00:00,83.74,83.98,83.54,83.68,2573300.0,69.7722,69.9722,69.6056,69.7222,2573300.0
2012-03-28 10:30:00,83.67,83.67,83.07,83.26,5585700.0,69.7139,69.7139,69.214,69.3723,5585700.0
2012-03-28 11:00:00,83.26,83.37,83.11,83.2,1978700.0,69.3723,69.4639,69.2473,69.3223,1978700.0
2012-03-28 11:30:00,83.21,83.23,82.62,82.81,5359400.0,69.3306,69.3473,68.839,68.9974,5359400.0
2012-03-28 12:00:00,82.81,82.97,82.65,82.91,2739700.0,68.9974,69.1307,68.864,69.0807,2739700.0
2012-03-28 12:30:00,82.91,82.98,82.75,82.81,2226900.0,69.0807,69.139,68.9474,68.9974,2226900.0
2012-03-28 13:00:00,82.81,82.89,82.65,82.77,1206900.0,68.9974,69.064,68.864,68.964,1206900.0
2012-03-28 13:30:00,82.78,82.89,82.68,82.87,1431500.0,68.9724,69.064,68.889,69.0473,1431500.0
2012-03-28 14:00:00,82.86,82.88,82.61,82.7,2369400.0,69.039,69.0557,68.8307,68.9057,2369400.0
2012-03-28 14:30:00,82.7,83.06,82.67,83.05,2066700.0,68.9057,69.2057,68.8807,69.1973,2066700.0
2012-03-28 15:00:00,83.04,83.19,82.98,83.11,3023700.0,69.189,69.314,69.139,69.2473,3023700.0
2012-03-28 15:30:00,83.09,83.33,82.97,83.33,5855800.0,69.2307,69.4306,69.1307,69.4306,5855800.0
2012-03-29 09:30:00,82.73,82.9,82.35,82.56,4789600.0,68.9307,69.0723,68.6141,68.7891,4789600.0
2012-03-29 10:00:00,82.56,82.69,82.29,82.3,3353500.0,68.7891,68.8974,68.5641,68.5724,3353500.0
2012-03-29 10:30:00,82.3,82.39,82.16,82.33,3465300.0,68.5724,68.6474,68.4558,68.5974,3465300.0
2012-03-29 11:00:00,82.34,82.43,82.12,82.14,2532200.0,68.6058,68.6807,68.4224,68.4391,2532200.0
2012-03-29 11:30:00,82.15,82.26,82.02,82.17,2372200.0,68.4474,68.5391,68.3391,68.4641,2372200.0
2012-03-29 12:00:00,82.17,82.24,82.11,82.17,1156300.0,68.4641,68.5224,68.4141,68.4641,1156300.0
2012-03-29 12:30:00,82.16,82.57,82.05,82.52,5487200.0,68.4558,68.7974,68.3641,68.7557,5487200.0
2012-03-29 13:00:00,82.53,82.55,82.34,82.46,1674400.0,68.7641,68.7807,68.6058,68.7057,1674400.0
2012-03-29 13:30:00,82.47,82.53,82.37,82.47,955500.0,68.7141,68.7641,68.6307,68.7141,955500.0
2012-03-29 14:00:00,82.47,82.81,82.46,82.76,2588500.0,68.7141,68.9974,68.7057,68.9557,2588500.0
2012-03-29 14:30:00,82.76,82.84,82.66,82.75,1986300.0,68.9557,69.0224,68.8724,68.9474,1986300.0
2012-03-29 15:00:00,82.75,83.1,82.63,82.95,3599000.0,68.9474,69.239,68.8474,69.114,3599000.0
2012-03-29 15:30:00,82.94,83.22,82.94,83.02,5138500.0,69.1057,69.339,69.1057,69.1723,5138500.0
2012-03-30 09:30:00,83.57,83.6,83.08,83.1,4986400.0,69.6306,69.6556,69.2223,69.239,4986400.0
2012-03-30 10:00:00,83.1,83.18,82.7,82.83,3208100.0,69.239,69.3056,68.9057,69.014,3208100.0
2012-03-30 10:30:00,82.83,82.87,82.53,82.84,3411100.0,69.014,69.0473,68.7641,69.0224,3411100.0
2012-03-30 11:00:00,82.83,83.25,82.81,83.21,3719800.0,69.014,69.364,68.9974,69.3306,3719800.0
2012-03-30 11:30:00,83.22,83.38,83.15,83.26,3610800.0,69.339,69.4723,69.2806,69.3723,3610800.0
2012-03-30 12:00:00,83.27,83.28,82.98,83.07,1200200.0,69.3806,69.389,69.139,69.214,1200200.0
2012-03-30 12:30:00,83.07,83.22,83.02,83.04,976200.0,69.214,69.339,69.1723,69.189,976200.0
2012-03-30 13:00:00,83.03,83.19,83.03,83.16,916200.0,69.1807,69.314,69.1807,69.289,916200.0
2012-03-30 13:30:00,83.17,83.21,83.14,83.16,1203600.0,69.2973,69.3306,69.2723,69.289,1203600.0
2012-03-30 14:00:00,83.17,83.3,83.17,83.18,1461000.0,69.2973,69.4056,69.2973,69.3056,1461000.0
2012-03-30 14:30:00,83.18,83.29,83.09,83.1,1436300.0,69.3056,69.3973,69.2307,69.239,1436300.0
2012-03-30 15:00:00,83.1,83.15,82.97,83.05,2214900.0,69.239,69.2806,69.1307,69.1973,2214900.0
2012-03-30 15:30:00,83.05,83.18,82.8,82.84,6998700.0,69.1973,69.3056,68.989,69.0224,6998700.0
2012-04-02 09:30:00,82.53,82.72,82.38,82.6,4914900.0,68.7641,68.9224,68.6391,68.8224,4914900.0
2012-04-02 10:00:00,82.61,83.3,82.6,83.16,7109800.0,68.8307,69.4056,68.8224,69.289,7109800.0
2012-04-02 10:30:00,83.16,83.22,82.98,83.14,1604200.0,69.289,69.339,69.139,69.2723,1604200.0
2012-04-02 11:00:00,83.14,83.39,83.1,83.34,2477500.0,69.2723,69.4806,69.239,69.439,2477500.0
2012-04-02 11:30:00,83.34,83.6,83.31,83.52,5274800.0,69.439,69.6556,69.414,69.5889,5274800.0
2012-04-02 12:00:00,83.53,83.68,83.51,83.57,2155800.0,69.5973,69.7222,69.5806,69.6306,2155800.0
2012-04-02 12:30:00,83.57,83.7,83.56,83.62,1474900.0,69.6306,69.7389,69.6223,69.6722,1474900.0
2012-04-02 13:00:00,83.62,83.67,83.54,83.61,1676500.0,69.6722,69.7139,69.6056,69.6639,1676500.0
2012-04-02 13:30:00,83.61,83.72,83.55,83.71,1816400.0,69.6639,69.7556,69.6139,69.7472,1816400.0
2012-04-02 14:00:00,83.72,83.74,83.6,83.65,1867600.0,69.7556,69.7722,69.6556,69.6972,1867600.0
2012-04-02 14:30:00,83.64,83.81,83.64,83.8,2122000.0,69.6889,69.8306,69.6889,69.8222,2122000.0
2012-04-02 15:00:00,83.81,83.86,83.72,83.77,2720400.0,69.8306,69.8722,69.7556,69.7972,2720400.0
2012-04-02 15:30:00,83.78,83.83,83.57,83.83,5533400.0,69.8056,69.8472,69.6306,69.8472,5533400.0
2012-04-03 09:30:00,83.67,84.0,83.61,83.74,4306300.0,69.7139,69.9889,69.6639,69.7722,4306300.0
2012-04-03 10:00:00,83.75,83.89,83.53,83.8,4124500.0,69.7806,69.8972,69.5973,69.8222,4124500.0
2012-04-03 10:30:00,83.8,83.97,83.79,83.83,2160500.0,69.8222,69.9639,69.8139,69.8472,2160500.0
2012-04-03 11:00:00,83.83,83.85,83.58,83.63,1992400.0,69.8472,69.8639,69.6389,69.6806,1992400.0
2012-04-03 11:30:00,83.62,83.72,83.46,83.66,2130600.0,69.6722,69.7556,69.5389,69.7056,2130600.0
2012-04-03 12:00:00,83.66,83.75,83.43,83.73,3817500.0,69.7056,69.7806,69.5139,69.7639,3817500.0
2012-04-03 12:30:00,83.73,83.75,83.59,83.69,1512000.0,69.7639,69.7806,69.6473,69.7306,1512000.0
2012-04-03 13:00:00,83.68,83.69,83.54,83.61,1218500.0,69.7222,69.7306,69.6056,69.6639,1218500.0
2012-04-03 13:30:00,83.62,83.74,83.53,83.69,944600.0,69.6722,69.7722,69.5973,69.7306,944600.0
2012-04-03 14:00:00,83.68,83.68,83.03,83.05,6739900.0,69.7222,69.7222,69.1807,69.1973,6739900.0
2012-04-03 14:30:00,83.05,83.18,82.93,83.05,3676400.0,69.1973,69.3056,69.0973,69.1973,3676400.0
2012-04-03 15:00:00,83.05,83.31,82.97,83.0,3914500.0,69.1973,69.414,69.1307,69.1557,3914500.0
2012-04-03 15:30:00,82.99,83.37,82.94,83.3,6342700.0,69.1473,69.4639,69.1057,69.4056,6342700.0
2012-04-04 09:30:00,82.36,82.44,82.04,82.36,5570300.0,68.6224,68.6891,68.3558,68.6224,5570300.0
2012-04-04 10:00:00,82.37,82.37,81.84,81.96,7120200.0,68.6307,68.6307,68.1892,68.2891,7120200.0
2012-04-04 10:30:00,81.95,82.01,81.49,81.54,7230400.0,68.2808,68.3308,67.8975,67.9392,7230400.0
2012-04-04 11:00:00,81.54,81.83,81.52,81.63,4182500.0,67.9392,68.1808,67.9225,68.0142,4182500.0
2012-04-04 11:30:00,81.63,81.83,81.62,81.75,2118400.0,68.0142,68.1808,68.0058,68.1142,2118400.0
2012-04-04 12:00:00,81.75,81.79,81.66,81.77,1412700.0,68.1142,68.1475,68.0392,68.1308,1412700.0
2012-04-04 12:30:00,81.76,81.76,81.59,81.65,1702500.0,68.1225,68.1225,67.9809,68.0308,1702500.0
2012-04-04 13:00:00,81.65,81.67,81.47,81.48,2387500.0,68.0308,68.0475,67.8809,67.8892,2387500.0
2012-04-04 13:30:00,81.48,81.71,81.45,81.7,1877200.0,67.8892,68.0808,67.8642,68.0725,1877200.0
2012-04-04 14:00:00,81.7,81.72,81.49,81.55,1844100.0,68.0725,68.0892,67.8975,67.9475,1844100.0
2012-04-04 14:30:00,81.56,81.79,81.53,81.74,3217700.0,67.9559,68.1475,67.9309,68.1058,3217700.0
2012-04-04 15:00:00,81.73,81.89,81.67,81.83,2537200.0,68.0975,68.2308,68.0475,68.1808,2537200.0
2012-04-04 15:30:00,81.84,81.97,81.81,81.93,6632400.0,68.1892,68.2975,68.1642,68.2641,6632400.0
2012-04-05 09:30:00,81.59,81.82,81.42,81.59,3587700.0,67.9809,68.1725,67.8392,67.9809,3587700.0
2012-04-05 10:00:00,81.59,81.84,81.5,81.66,4817700.0,67.9809,68.1892,67.9059,68.0392,4817700.0
2012-04-05 10:30:00,81.65,81.98,81.56,81.97,2608800.0,68.0308,68.3058,67.9559,68.2975,2608800.0
2012-04-05 11:00:00,81.97,82.0,81.8,81.82,2222000.0,68.2975,68.3225,68.1558,68.1725,2222000.0
2012-04-05 11:30:00,81.81,81.88,81.68,81.85,1375000.0,68.1642,68.2225,68.0558,68.1975,1375000.0
2012-04-05 12:00:00,81.86,81.9,81.77,81.86,968500.0,68.2058,68.2391,68.1308,68.2058,968500.0
2012-04-05 12:30:00,81.86,81.89,81.73,81.75,513200.0,68.2058,68.2308,68.0975,68.1142,513200.0
2012-04-05 13:00:00,81.76,81.85,81.73,81.76,1658300.0,68.1225,68.1975,68.0975,68.1225,1658300.0
2012-04-05 13:30:00,81.75,81.8,81.48,81.59,1297800.0,68.1142,68.1558,67.8892,67.9809,1297800.0
2012-04-05 14:00:00,81.59,81.68,81.53,81.62,814900.0,67.9809,68.0558,67.9309,68.0058,814900.0
2012-04-05 14:30:00,81.62,81.63,81.5,81.58,1382400.0,68.0058,68.0142,67.9059,67.9725,1382400.0
2012-04-05 15:00:00,81.58,81.61,81.43,81.57,1398800.0,67.9725,67.9975,67.8475,67.9642,1398800.0
2012-04-05 15:30:00,81.58,81.77,81.53,81.57,3972200.0,67.9725,68.1308,67.9309,67.9642,3972200.0
2012-04-09 09:30:00,80.08,80.39,80.01,80.13,6699200.0,66.7227,66.981,66.6644,66.7644,6699200.0
2012-04-09 10:00:00,80.13,80.43,80.01,80.29,4391800.0,66.7644,67.0143,66.6644,66.8977,4391800.0
2012-04-09 10:30:00,80.28,80.35,80.14,80.31,2329200.0,66.8894,66.9477,66.7727,66.9144,2329200.0
2012-04-09 11:00:00,80.31,80.31,79.85,79.88,4776500.0,66.9144,66.9144,66.5311,66.5561,4776500.0
2012-04-09 11:30:00,79.88,80.07,79.86,80.06,1918400.0,66.5561,66.7144,66.5394,66.7061,1918400.0
2012-04-09 12:00:00,80.05,80.16,79.96,80.13,1182800.0,66.6977,66.7894,66.6227,66.7644,1182800.0
2012-04-09 12:30:00,80.13,80.34,80.1,80.16,2339600.0,66.7644,66.9394,66.7394,66.7894,2339600.0
2012-04-09 13:00:00,80.16,80.23,80.04,80.07,1140100.0,66.7894,66.8477,66.6894,66.7144,1140100.0
2012-04-09 13:30:00,80.08,80.33,80.07,80.31,1658700.0,66.7227,66.931,66.7144,66.9144,1658700.0
2012-04-09 14:00:00,80.31,80.32,80.16,80.28,1445100.0,66.9144,66.9227,66.7894,66.8894,1445100.0
2012-04-09 14:30:00,80.27,80.57,80.24,80.49,2153200.0,66.881,67.131,66.856,67.0643,2153200.0
2012-04-09 15:00:00,80.5,80.54,80.34,80.34,1963800.0,67.0727,67.106,66.9394,66.9394,1963800.0
2012-04-09 15:30:00,80.33,80.38,80.17,80.29,5090900.0,66.931,66.9727,66.7977,66.8977,5090900.0
2012-04-10 09:30:00,79.93,80.16,79.8,79.87,7364300.0,66.5977,66.7894,66.4894,66.5477,7364300.0
2012-04-10 10:00:00,79.87,79.91,79.32,79.51,8349500.0,66.5477,66.5811,66.0895,66.2478,8349500.0
2012-04-10 10:30:00,79.51,79.56,79.16,79.23,5586400.0,66.2478,66.2895,65.9562,66.0145,5586400.0
2012-04-10 11:00:00,79.23,79.32,78.84,78.95,6888600.0,66.0145,66.0895,65.6895,65.7812,6888600.0
2012-04-10 11:30:00,78.94,78.97,78.48,78.67,5889500.0,65.7729,65.7979,65.3896,65.5479,5889500.0
2012-04-10 12:00:00,78.67,78.72,78.36,78.66,5700800.0,65.5479,65.5896,65.2896,65.5396,5700800.0
2012-04-10 12:30:00,78.66,78.75,78.48,78.62,3647100.0,65.5396,65.6146,65.3896,65.5062,3647100.0
2012-04-10 13:00:00,78.62,78.7,78.29,78.45,4481100.0,65.5062,65.5729,65.2313,65.3646,4481100.0
2012-04-10 13:30:00,78.46,78.6,78.32,78.48,3532800.0,65.3729,65.4896,65.2563,65.3896,3532800.0
2012-04-10 14:00:00,78.47,78.59,78.31,78.59,4127600.0,65.3813,65.4812,65.248,65.4812,4127600.0
2012-04-10 14:30:00,78.59,78.6,78.28,78.42,3166300.0,65.4812,65.4896,65.223,65.3396,3166300.0
2012-04-10 15:00:00,78.42,78.42,78.14,78.27,5786100.0,65.3396,65.3396,65.1063,65.2146,5786100.0
2012-04-10 15:30:00,78.27,78.42,78.2,78.34,8709700.0,65.2146,65.3396,65.1563,65.2729,8709700.0
2012-04-11 09:30:00,79.01,79.18,78.85,78.92,7382800.0,65.8312,65.9728,65.6979,65.7562,7382800.0
2012-04-11 10:00:00,78.92,79.39,78.91,79.28,5919800.0,65.7562,66.1478,65.7479,66.0562,5919800.0
2012-04-11 10:30:00,79.29,79.57,79.29,79.5,5014100.0,66.0645,66.2978,66.0645,66.2395,5014100.0
2012-04-11 11:00:00,79.51,79.51,79.23,79.25,2119500.0,66.2478,66.2478,66.0145,66.0312,2119500.0
2012-04-11 11:30:00,79.25,79.37,79.16,79.23,2352300.0,66.0312,66.1311,65.9562,66.0145,2352300.0
2012-04-11 12:00:00,79.22,79.3,79.16,79.27,1817000.0,66.0062,66.0728,65.9562,66.0478,1817000.0
2012-04-11 12:30:00,79.27,79.35,79.18,79.35,1133900.0,66.0478,66.1145,65.9728,66.1145,1133900.0
2012-04-11 13:00:00,79.34,79.42,79.23,79.3,2426500.0,66.1062,66.1728,66.0145,66.0728,2426500.0
2012-04-11 13:30:00,79.3,79.42,79.24,79.34,1283500.0,66.0728,66.1728,66.0228,66.1062,1283500.0
2012-04-11 14:00:00,79.33,79.34,79.17,79.26,1576000.0,66.0978,66.1062,65.9645,66.0395,1576000.0
2012-04-11 14:30:00,79.26,79.28,78.97,79.14,2521500.0,66.0395,66.0562,65.7979,65.9395,2521500.0
2012-04-11 15:00:00,79.14,79.23,79.02,79.19,3303000.0,65.9395,66.0145,65.8395,65.9812,3303000.0
2012-04-11 15:30:00,79.2,79.48,79.19,79.42,6200600.0,65.9895,66.2228,65.9812,66.1728,6200600.0
2012-04-12 09:30:00,79.54,80.18,79.44,80.15,8020900.0,66.2728,66.806,66.1895,66.781,8020900.0
2012-04-12 10:00:00,80.15,80.22,79.86,79.97,3404100.0,66.781,66.8394,66.5394,66.6311,3404100.0
2012-04-12 10:30:00,79.97,80.53,79.96,80.47,4307800.0,66.6311,67.0977,66.6227,67.0477,4307800.0
2012-04-12 11:00:00,80.47,80.74,80.47,80.64,3973000.0,67.0477,67.2726,67.0477,67.1893,3973000.0
2012-04-12 11:30:00,80.65,80.74,80.53,80.69,2402000.0,67.1976,67.2726,67.0977,67.231,2402000.0
2012-04-12 12:00:00,80.69,80.76,80.57,80.67,1632000.0,67.231,67.2893,67.131,67.2143,1632000.0
2012-04-12 12:30:00,80.67,80.86,80.66,80.76,3182400.0,67.2143,67.3726,67.206,67.2893,3182400.0
2012-04-12 13:00:00,80.76,80.88,80.75,80.8,1613800.0,67.2893,67.3893,67.281,67.3226,1613800.0
2012-04-12 13:30:00,80.8,80.8,80.52,80.63,2102600.0,67.3226,67.3226,67.0893,67.181,2102600.0
2012-04-12 14:00:00,80.63,80.76,80.59,80.73,996900.0,67.181,67.2893,67.1477,67.2643,996900.0
2012-04-12 14:30:00,80.73,80.91,80.65,80.84,1614200.0,67.2643,67.4143,67.1976,67.356,1614200.0
2012-04-12 15:00:00,80.84,80.88,80.73,80.75,1554300.0,67.356,67.3893,67.2643,67.281,1554300.0
2012-04-12 15:30:00,80.75,80.9,80.59,80.63,7299300.0,67.281,67.4059,67.1477,67.181,7299300.0
2012-04-13 09:30:00,80.36,80.41,79.88,79.92,5829600.0,66.956,66.9977,66.5561,66.5894,5829600.0
2012-04-13 10:00:00,79.93,79.99,79.67,79.76,6714700.0,66.5977,66.6477,66.3811,66.4561,6714700.0
2012-04-13 10:30:00,79.76,79.76,79.43,79.67,3391800.0,66.4561,66.4561,66.1811,66.3811,3391800.0
2012-04-13 11:00:00,79.66,79.72,79.52,79.65,2840500.0,66.3728,66.4228,66.2561,66.3644,2840500.0
2012-04-13 11:30:00,79.65,79.88,79.61,79.7,3924700.0,66.3644,66.5561,66.3311,66.4061,3924700.0
2012-04-13 12:00:00,79.71,79.74,79.54,79.62,1990900.0,66.4144,66.4394,66.2728,66.3394,1990900.0
2012-04-13 12:30:00,79.61,79.71,79.61,79.67,949300.0,66.3311,66.4144,66.3311,66.3811,949300.0
2012-04-13 13:00:00,79.66,79.73,79.62,79.69,1055900.0,66.3728,66.4311,66.3394,66.3978,1055900.0
2012-04-13 13:30:00,79.68,79.92,79.67,79.76,1719400.0,66.3894,66.5894,66.3811,66.4561,1719400.0
2012-04-13 14:00:00,79.76,79.79,79.51,79.54,5061600.0,66.4561,66.4811,66.2478,66.2728,5061600.0
2012-04-13 14:30:00,79.54,79.65,79.52,79.55,1271700.0,66.2728,66.3644,66.2561,66.2811,1271700.0
2012-04-13 15:00:00,79.55,79.75,79.52,79.61,1675200.0,66.2811,66.4478,66.2561,66.3311,1675200.0
2012-04-13 15:30:00,79.6,79.7,79.45,79.56,5199800.0,66.3228,66.4061,66.1978,66.2895,5199800.0
2012-04-16 09:30:00,79.89,80.12,79.31,79.33,6527300.0,66.5644,66.756,66.0812,66.0978,6527300.0
2012-04-16 10:00:00,79.34,79.42,78.88,79.15,5525000.0,66.1062,66.1728,65.7229,65.9478,5525000.0
2012-04-16 10:30:00,79.15,79.56,79.09,79.39,3360400.0,65.9478,66.2895,65.8978,66.1478,3360400.0
2012-04-16 11:00:00,79.39,79.54,79.32,79.46,1651400.0,66.1478,66.2728,66.0895,66.2061,1651400.0
2012-04-16 11:30:00,79.47,79.49,79.26,79.35,2082100.0,66.2145,66.2311,66.0395,66.1145,2082100.0
2012-04-16 12:00:00,79.34,79.61,79.31,79.45,1667700.0,66.1062,66.3311,66.0812,66.1978,1667700.0
2012-04-16 12:30:00,79.45,79.73,79.33,79.71,1677600.0,66.1978,66.4311,66.0978,66.4144,1677600.0
2012-04-16 13:00:00,79.7,79.85,79.53,79.67,2237500.0,66.4061,66.5311,66.2645,66.3811,2237500.0
2012-04-16 13:30:00,79.66,80.2,79.62,80.1,2522200.0,66.3728,66.8227,66.3394,66.7394,2522200.0
2012-04-16 14:00:00,80.11,80.15,79.86,79.91,1555200.0,66.7477,66.781,66.5394,66.5811,1555200.0
2012-04-16 14:30:00,79.91,80.11,79.88,79.94,1792500.0,66.5811,66.7477,66.5561,66.6061,1792500.0
2012-04-16 15:00:00,79.94,79.97,79.74,79.79,1371800.0,66.6061,66.6311,66.4394,66.4811,1371800.0
2012-04-16 15:30:00,79.79,79.84,79.51,79.65,3347200.0,66.4811,66.5228,66.2478,66.3644,3347200.0
2012-04-17 09:30:00,80.33,80.82,80.27,80.68,4682700.0,66.931,67.3393,66.881,67.2226,4682700.0
2012-04-17 10:00:00,80.68,80.93,80.43,80.83,3363600.0,67.2226,67.4309,67.0143,67.3476,3363600.0
2012-04-17 10:30:00,80.84,81.07,80.78,81.05,2875800.0,67.356,67.5476,67.306,67.5309,2875800.0
2012-04-17 11:00:00,81.05,81.27,81.05,81.13,3418400.0,67.5309,67.7142,67.5309,67.5976,3418400.0
2012-04-17 11:30:00,81.13,81.15,81.03,81.09,1223200.0,67.5976,67.6142,67.5143,67.5643,1223200.0
2012-04-17 12:00:00,81.08,81.22,81.08,81.2,1337600.0,67.5559,67.6726,67.5559,67.6559,1337600.0
2012-04-17 12:30:00,81.2,81.33,81.19,81.23,1824800.0,67.6559,67.7642,67.6476,67.6809,1824800.0
2012-04-17 13:00:00,81.21,81.26,81.17,81.25,787400.0,67.6642,67.7059,67.6309,67.6976,787400.0
2012-04-17 13:30:00,81.25,81.43,81.24,81.4,2360400.0,67.6976,67.8475,67.6892,67.8225,2360400.0
2012-04-17 14:00:00,81.4,81.51,81.39,81.5,1477000.0,67.8225,67.9142,67.8142,67.9059,1477000.0
2012-04-17 14:30:00,81.5,81.55,81.27,81.32,1627900.0,67.9059,67.9475,67.7142,67.7559,1627900.0
2012-04-17 15:00:00,81.32,81.45,81.24,81.44,1837200.0,67.7559,67.8642,67.6892,67.8559,1837200.0
2012-04-17 15:30:00,81.44,81.44,80.84,80.84,7317000.0,67.8559,67.8559,67.356,67.356,7317000.0
2012-04-18 09:30:00,80.42,80.65,80.15,80.62,4878500.0,67.006,67.1976,66.781,67.1726,4878500.0
2012-04-18 10:00:00,80.63,80.67,80.25,80.28,4059800.0,67.181,67.2143,66.8644,66.8894,4059800.0
2012-04-18 10:30:00,80.27,80.58,80.16,80.47,2650500.0,66.881,67.1393,66.7894,67.0477,2650500.0
2012-04-18 11:00:00,80.48,80.5,79.98,80.14,5246900.0,67.056,67.0727,66.6394,66.7727,5246900.0
2012-04-18 11:30:00,80.15,80.3,79.97,80.26,3056300.0,66.781,66.906,66.6311,66.8727,3056300.0
2012-04-18 12:00:00,80.26,80.26,80.02,80.04,1146300.0,66.8727,66.8727,66.6727,66.6894,1146300.0
2012-04-18 12:30:00,80.04,80.18,79.99,80.16,1057000.0,66.6894,66.806,66.6477,66.7894,1057000.0
2012-04-18 13:00:00,80.16,80.22,80.06,80.09,1010500.0,66.7894,66.8394,66.7061,66.7311,1010500.0
2012-04-18 13:30:00,80.08,80.13,79.83,79.9,2399400.0,66.7227,66.7644,66.5144,66.5727,2399400.0
2012-04-18 14:00:00,79.9,80.38,79.85,80.28,2682900.0,66.5727,66.9727,66.5311,66.8894,2682900.0
2012-04-18 14:30:00,80.29,80.36,80.26,80.31,934500.0,66.8977,66.956,66.8727,66.9144,934500.0
2012-04-18 15:00:00,80.31,80.52,80.19,80.25,2660000.0,66.9144,67.0893,66.8144,66.8644,2660000.0
2012-04-18 15:30:00,80.24,80.33,80.15,80.21,4191200.0,66.856,66.931,66.781,66.831,4191200.0
2012-04-19 09:30:00,80.32,80.8,79.94,80.75,5595300.0,66.9227,67.3226,66.6061,67.281,5595300.0
2012-04-19 10:00:00,80.75,80.76,79.58,80.21,10519300.0,67.281,67.2893,66.3061,66.831,10519300.0
2012-04-19 10:30:00,80.22,80.99,80.21,80.74,6716100.0,66.8394,67.4809,66.831,67.2726,6716100.0
2012-04-19 11:00:00,80.73,80.89,80.47,80.48,2827200.0,67.2643,67.3976,67.0477,67.056,2827200.0
2012-04-19 11:30:00,80.48,80.8,80.24,80.61,3455600.0,67.056,67.3226,66.856,67.1643,3455600.0
2012-04-19 12:00:00,80.6,80.63,80.0,80.05,3780800.0,67.156,67.181,66.6561,66.6977,3780800.0
2012-04-19 12:30:00,80.05,80.22,79.96,80.07,2249000.0,66.6977,66.8394,66.6227,66.7144,2249000.0
2012-04-19 13:00:00,80.07,80.16,79.74,79.95,3557400.0,66.7144,66.7894,66.4394,66.6144,3557400.0
2012-04-19 13:30:00,79.94,80.04,79.66,79.69,2052200.0,66.6061,66.6894,66.3728,66.3978,2052200.0
2012-04-19 14:00:00,79.68,79.84,79.5,79.54,5020100.0,66.3894,66.5228,66.2395,66.2728,5020100.0
2012-04-19 14:30:00,79.53,79.6,79.25,79.52,4560600.0,66.2645,66.3228,66.0312,66.2561,4560600.0
2012-04-19 15:00:00,79.51,79.76,79.46,79.74,3553700.0,66.2478,66.4561,66.2061,66.4394,3553700.0
2012-04-19 15:30:00,79.74,79.95,79.65,79.74,6681400.0,66.4394,66.6144,66.3644,66.4394,6681400.0
2012-04-20 09:30:00,80.3,80.7,80.17,80.6,6452500.0,66.906,67.2393,66.7977,67.156,6452500.0
2012-04-20 10:00:00,80.61,80.75,80.36,80.67,3786600.0,67.1643,67.281,66.956,67.2143,3786600.0
2012-04-20 10:30:00,80.66,80.97,80.66,80.79,5456000.0,67.206,67.4643,67.206,67.3143,5456000.0
2012-04-20 11:00:00,80.79,80.85,80.67,80.76,2219900.0,67.3143,67.3643,67.2143,67.2893,2219900.0
2012-04-20 11:30:00,80.76,80.81,80.64,80.74,1238300.0,67.2893,67.331,67.1893,67.2726,1238300.0
2012-04-20 12:00:00,80.73,80.87,80.73,80.82,1263100.0,67.2643,67.3809,67.2643,67.3393,1263100.0
2012-04-20 12:30:00,80.81,80.83,80.62,80.63,1400200.0,67.331,67.3476,67.1726,67.181,1400200.0
2012-04-20 13:00:00,80.62,80.68,80.48,80.52,1679600.0,67.1726,67.2226,67.056,67.0893,1679600.0
2012-04-20 13:30:00,80.52,80.52,80.23,80.39,2266000.0,67.0893,67.0893,66.8477,66.981,2266000.0
2012-04-20 14:00:00,80.38,80.46,80.18,80.44,1931400.0,66.9727,67.0393,66.806,67.0227,1931400.0
2012-04-20 14:30:00,80.43,80.48,80.27,80.33,1230700.0,67.0143,67.056,66.881,66.931,1230700.0
2012-04-20 15:00:00,80.34,80.36,80.06,80.17,2115600.0,66.9394,66.956,66.7061,66.7977,2115600.0
2012-04-20 15:30:00,80.17,80.34,80.14,80.14,5757400.0,66.7977,66.9394,66.7727,66.7727,5757400.0
2012-04-23 09:30:00,78.98,79.04,78.4,78.55,9535800.0,65.8062,65.8562,65.3229,65.4479,9535800.0
2012-04-23 10:00:00,78.55,78.72,78.31,78.62,6779900.0,65.4479,65.5896,65.248,65.5062,6779900.0
2012-04-23 10:30:00,78.62,78.86,78.34,78.53,5484000.0,65.5062,65.7062,65.2729,65.4313,5484000.0
2012-04-23 11:00:00,78.54,78.72,78.47,78.64,2334100.0,65.4396,65.5896,65.3813,65.5229,2334100.0
2012-04-23 11:30:00,78.64,78.82,78.6,78.81,2207100.0,65.5229,65.6729,65.4896,65.6646,2207100.0
2012-04-23 12:00:00,78.8,78.93,78.75,78.91,1890200.0,65.6562,65.7645,65.6146,65.7479,1890200.0
2012-04-23 12:30:00,78.92,78.99,78.76,78.81,1773100.0,65.7562,65.8145,65.6229,65.6646,1773100.0
2012-04-23 13:00:00,78.81,78.88,78.75,78.81,1046000.0,65.6646,65.7229,65.6146,65.6646,1046000.0
2012-04-23 13:30:00,78.81,78.87,78.68,78.75,1884400.0,65.6646,65.7145,65.5562,65.6146,1884400.0
2012-04-23 14:00:00,78.74,79.1,78.58,79.01,3628000.0,65.6062,65.9062,65.4729,65.8312,3628000.0
2012-04-23 14:30:00,79.02,79.16,78.86,78.87,2602400.0,65.8395,65.9562,65.7062,65.7145,2602400.0
2012-04-23 15:00:00,78.87,79.07,78.83,79.05,3319300.0,65.7145,65.8812,65.6812,65.8645,3319300.0
2012-04-23 15:30:00,79.04,79.13,78.99,79.11,4694000.0,65.8562,65.9312,65.8145,65.9145,4694000.0
2012-04-24 09:30:00,79.14,79.28,78.86,79.05,5030800.0,65.9395,66.0562,65.7062,65.8645,5030800.0
2012-04-24 10:00:00,79.05,79.62,79.0,79.46,5632000.0,65.8645,66.3394,65.8229,66.2061,5632000.0
2012-04-24 10:30:00,79.47,79.7,79.46,79.58,3167900.0,66.2145,66.4061,66.2061,66.3061,3167900.0
2012-04-24 11:00:00,79.59,79.93,79.51,79.81,3682800.0,66.3145,66.5977,66.2478,66.4978,3682800.0
2012-04-24 11:30:00,79.82,79.87,79.72,79.78,1749300.0,66.5061,66.5477,66.4228,66.4728,1749300.0
2012-04-24 12:00:00,79.78,79.85,79.69,79.83,1010300.0,66.4728,66.5311,66.3978,66.5144,1010300.0
2012-04-24 12:30:00,79.84,79.88,79.57,79.6,1709300.0,66.5228,66.5561,66.2978,66.3228,1709300.0
2012-04-24 13:00:00,79.6,79.68,79.55,79.56,969800.0,66.3228,66.3894,66.2811,66.2895,969800.0
2012-04-24 13:30:00,79.56,79.72,79.42,79.43,1533400.0,66.2895,66.4228,66.1728,66.1811,1533400.0
2012-04-24 14:00:00,79.42,79.42,79.11,79.27,2544100.0,66.1728,66.1728,65.9145,66.0478,2544100.0
2012-04-24 14:30:00,79.27,79.46,79.2,79.4,1602700.0,66.0478,66.2061,65.9895,66.1561,1602700.0
2012-04-24 15:00:00,79.41,79.44,79.28,79.37,1883700.0,66.1645,66.1895,66.0562,66.1311,1883700.0
2012-04-24 15:30:00,79.38,79.69,79.36,79.68,5827000.0,66.1395,66.3978,66.1228,66.3894,5827000.0
2012-04-25 09:30:00,80.75,81.37,80.69,81.25,8146000.0,67.281,67.7975,67.231,67.6976,8146000.0
2012-04-25 10:00:00,81.25,81.27,80.94,81.07,4100000.0,67.6976,67.7142,67.4393,67.5476,4100000.0
2012-04-25 10:30:00,81.07,81.1,80.86,80.89,2338300.0,67.5476,67.5726,67.3726,67.3976,2338300.0
2012-04-25 11:00:00,80.89,80.9,80.53,80.72,2743400.0,67.3976,67.4059,67.0977,67.256,2743400.0
2012-04-25 11:30:00,80.71,80.77,80.59,80.6,1117500.0,67.2476,67.2976,67.1477,67.156,1117500.0
2012-04-25 12:00:00,80.6,80.97,80.6,80.85,1773000.0,67.156,67.4643,67.156,67.3643,1773000.0
2012-04-25 12:30:00,80.83,80.95,80.59,80.94,3101500.0,67.3476,67.4476,67.1477,67.4393,3101500.0
2012-04-25 13:00:00,80.95,81.11,80.88,80.96,2087800.0,67.4476,67.5809,67.3893,67.4559,2087800.0
2012-04-25 13:30:00,80.96,81.06,80.94,81.04,1043400.0,67.4559,67.5393,67.4393,67.5226,1043400.0
2012-04-25 14:00:00,81.03,81.17,80.8,81.04,2968800.0,67.5143,67.6309,67.3226,67.5226,2968800.0
2012-04-25 14:30:00,81.05,81.09,80.76,81.02,2267400.0,67.5309,67.5643,67.2893,67.5059,2267400.0
2012-04-25 15:00:00,81.02,81.1,80.82,80.89,2223300.0,67.5059,67.5726,67.3393,67.3976,2223300.0
2012-04-25 15:30:00,80.89,81.07,80.87,80.98,5157700.0,67.3976,67.5476,67.3809,67.4726,5157700.0
2012-04-26 09:30:00,80.95,81.28,80.82,81.11,3898200.0,67.4476,67.7226,67.3393,67.5809,3898200.0
2012-04-26 10:00:00,81.11,81.44,81.1,81.26,3183000.0,67.5809,67.8559,67.5726,67.7059,3183000.0
2012-04-26 10:30:00,81.26,81.44,81.12,81.2,2729000.0,67.7059,67.8559,67.5892,67.6559,2729000.0
2012-04-26 11:00:00,81.19,81.46,81.16,81.43,1935500.0,67.6476,67.8725,67.6226,67.8475,1935500.0
2012-04-26 11:30:00,81.43,81.45,81.34,81.38,1100100.0,67.8475,67.8642,67.7726,67.8059,1100100.0
2012-04-26 12:00:00,81.39,81.52,81.35,81.41,1493900.0,67.8142,67.9225,67.7809,67.8309,1493900.0
2012-04-26 12:30:00,81.41,81.46,81.36,81.45,849300.0,67.8309,67.8725,67.7892,67.8642,849300.0
2012-04-26 13:00:00,81.45,81.51,81.36,81.44,2348000.0,67.8642,67.9142,67.7892,67.8559,2348000.0
2012-04-26 13:30:00,81.44,81.7,81.43,81.68,2584200.0,67.8559,68.0725,67.8475,68.0558,2584200.0
2012-04-26 14:00:00,81.67,81.86,81.61,81.79,1852000.0,68.0475,68.2058,67.9975,68.1475,1852000.0
2012-04-26 14:30:00,81.79,81.82,81.66,81.72,1443500.0,68.1475,68.1725,68.0392,68.0892,1443500.0
2012-04-26 15:00:00,81.72,81.87,81.68,81.78,2700200.0,68.0892,68.2141,68.0558,68.1392,2700200.0
2012-04-26 15:30:00,81.77,81.82,81.6,81.69,7052000.0,68.1308,68.1725,67.9892,68.0642,7052000.0
2012-04-27 09:30:00,81.98,81.98,81.23,81.46,5216100.0,68.3058,68.3058,67.6809,67.8725,5216100.0
2012-04-27 10:00:00,81.45,81.48,81.03,81.46,4862900.0,67.8642,67.8892,67.5143,67.8725,4862900.0
2012-04-27 10:30:00,81.46,81.85,81.36,81.8,2691400.0,67.8725,68.1975,67.7892,68.1558,2691400.0
2012-04-27 11:00:00,81.79,81.94,81.76,81.87,1703200.0,68.1475,68.2725,68.1225,68.2141,1703200.0
2012-04-27 11:30:00,81.87,82.04,81.86,82.01,2060000.0,68.2141,68.3558,68.2058,68.3308,2060000.0
2012-04-27 12:00:00,82.01,82.09,81.95,82.06,1343600.0,68.3308,68.3975,68.2808,68.3725,1343600.0
2012-04-27 12:30:00,82.06,82.09,81.95,82.07,1168300.0,68.3725,68.3975,68.2808,68.3808,1168300.0
2012-04-27 13:00:00,82.08,82.2,82.04,82.19,1010400.0,68.3891,68.4891,68.3558,68.4808,1010400.0
2012-04-27 13:30:00,82.19,82.51,82.18,82.38,3679200.0,68.4808,68.7474,68.4724,68.6391,3679200.0
2012-04-27 14:00:00,82.39,82.42,82.32,82.37,1264000.0,68.6474,68.6724,68.5891,68.6307,1264000.0
2012-04-27 14:30:00,82.37,82.46,82.33,82.45,1452500.0,68.6307,68.7057,68.5974,68.6974,1452500.0
2012-04-27 15:00:00,82.45,82.53,82.36,82.48,1687400.0,68.6974,68.7641,68.6224,68.7224,1687400.0
2012-04-27 15:30:00,82.48,82.51,82.36,82.38,5115200.0,68.7224,68.7474,68.6224,68.6391,5115200.0
2012-04-30 09:30:00,82.36,82.36,81.61,81.69,6264000.0,68.6224,68.6224,67.9975,68.0642,6264000.0
2012-04-30 10:00:00,81.69,81.94,81.54,81.77,4498900.0,68.0642,68.2725,67.9392,68.1308,4498900.0
2012-04-30 10:30:00,81.78,81.81,81.59,81.72,2213500.0,68.1392,68.1642,67.9809,68.0892,2213500.0
2012-04-30 11:00:00,81.72,81.83,81.62,81.72,1138200.0,68.0892,68.1808,68.0058,68.0892,1138200.0
2012-04-30 11:30:00,81.73,81.75,81.53,81.72,1598000.0,68.0975,68.1142,67.9309,68.0892,1598000.0
2012-04-30 12:00:00,81.72,81.72,81.5,81.65,1339300.0,68.0892,68.0892,67.9059,68.0308,1339300.0
2012-04-30 12:30:00,81.65,81.73,81.56,81.66,801700.0,68.0308,68.0975,67.9559,68.0392,801700.0
2012-04-30 13:00:00,81.66,81.7,81.62,81.66,864900.0,68.0392,68.0725,68.0058,68.0392,864900.0
2012-04-30 13:30:00,81.66,81.67,81.52,81.64,1693500.0,68.0392,68.0475,67.9225,68.0225,1693500.0
2012-04-30 14:00:00,81.64,81.69,81.55,81.61,1082700.0,68.0225,68.0642,67.9475,67.9975,1082700.0
2012-04-30 14:30:00,81.61,81.64,81.47,81.61,2036400.0,67.9975,68.0225,67.8809,67.9975,2036400.0
2012-04-30 15:00:00,81.61,81.7,81.58,81.64,1222200.0,67.9975,68.0725,67.9725,68.0225,1222200.0
2012-04-30 15:30:00,81.64,81.84,81.48,81.49,5409500.0,68.0225,68.1892,67.8892,67.8975,5409500.0
2012-05-01 09:30:00,81.56,81.71,81.29,81.36,4463900.0,67.9559,68.0808,67.7309,67.7892,4463900.0
2012-05-01 10:00:00,81.37,82.59,81.36,82.56,9119600.0,67.7975,68.8141,67.7892,68.7891,9119600.0
2012-05-01 10:30:00,82.55,82.82,82.54,82.72,3288500.0,68.7807,69.0057,68.7724,68.9224,3288500.0
2012-05-01 11:00:00,82.72,82.8,82.67,82.79,1759800.0,68.9224,68.989,68.8807,68.9807,1759800.0
2012-05-01 11:30:00,82.8,82.97,82.77,82.88,1928600.0,68.989,69.1307,68.964,69.0557,1928600.0
2012-05-01 12:00:00,82.88,82.9,82.8,82.83,925600.0,69.0557,69.0723,68.989,69.014,925600.0
2012-05-01 12:30:00,82.84,82.85,82.6,82.62,1333500.0,69.0224,69.0307,68.8224,68.839,1333500.0
2012-05-01 13:00:00,82.62,82.64,82.4,82.45,1208400.0,68.839,68.8557,68.6557,68.6974,1208400.0
2012-05-01 13:30:00,82.44,82.6,82.39,82.56,1510600.0,68.6891,68.8224,68.6474,68.7891,1510600.0
2012-05-01 14:00:00,82.56,82.56,82.16,82.35,2309900.0,68.7891,68.7891,68.4558,68.6141,2309900.0
2012-05-01 14:30:00,82.35,82.45,82.18,82.23,2443300.0,68.6141,68.6974,68.4724,68.5141,2443300.0
2012-05-01 15:00:00,82.24,82.32,82.0,82.09,3530200.0,68.5224,68.5891,68.3225,68.3975,3530200.0
2012-05-01 15:30:00,82.09,82.1,81.46,81.54,7409100.0,68.3975,68.4058,67.8725,67.9392,7409100.0
2012-05-02 09:30:00,80.91,81.15,80.73,81.06,4319400.0,67.4143,67.6142,67.2643,67.5393,4319400.0
2012-05-02 10:00:00,81.07,81.16,80.67,80.7,5216400.0,67.5476,67.6226,67.2143,67.2393,5216400.0
2012-05-02 10:30:00,80.69,81.09,80.57,80.98,3565700.0,67.231,67.5643,67.131,67.4726,3565700.0
2012-05-02 11:00:00,80.98,81.14,80.95,81.09,3607000.0,67.4726,67.6059,67.4476,67.5643,3607000.0
2012-05-02 11:30:00,81.1,81.21,81.08,81.11,1601900.0,67.5726,67.6642,67.5559,67.5809,1601900.0
2012-05-02 12:00:00,81.12,81.59,81.03,81.55,3751600.0,67.5892,67.9809,67.5143,67.9475,3751600.0
2012-05-02 12:30:00,81.54,81.67,81.44,81.61,2657400.0,67.9392,68.0475,67.8559,67.9975,2657400.0
2012-05-02 13:00:00,81.6,81.64,81.35,81.37,1606100.0,67.9892,68.0225,67.7809,67.7975,1606100.0
2012-05-02 13:30:00,81.36,81.77,81.34,81.73,2864000.0,67.7892,68.1308,67.7726,68.0975,2864000.0
2012-05-02 14:00:00,81.73,81.81,81.62,81.78,3415400.0,68.0975,68.1642,68.0058,68.1392,3415400.0
2012-05-02 14:30:00,81.78,81.78,81.53,81.57,1626800.0,68.1392,68.1392,67.9309,67.9642,1626800.0
2012-05-02 15:00:00,81.57,81.65,81.42,81.52,2143800.0,67.9642,68.0308,67.8392,67.9225,2143800.0
2012-05-02 15:30:00,81.52,81.77,81.44,81.77,5495700.0,67.9225,68.1308,67.8559,68.1308,5495700.0
2012-05-03 09:30:00,81.65,81.76,81.24,81.41,3824500.0,68.0308,68.1225,67.6892,67.8309,3824500.0
2012-05-03 10:00:00,81.42,81.42,80.81,81.07,5709600.0,67.8392,67.8392,67.331,67.5476,5709600.0
2012-05-03 10:30:00,81.07,81.45,80.99,81.43,2599800.0,67.5476,67.8642,67.4809,67.8475,2599800.0
2012-05-03 11:00:00,81.44,81.46,81.25,81.28,1524600.0,67.8559,67.8725,67.6976,67.7226,1524600.0
2012-05-03 11:30:00,81.29,81.36,80.73,80.81,3727100.0,67.7309,67.7892,67.2643,67.331,3727100.0
2012-05-03 12:00:00,80.82,80.87,80.69,80.82,2126800.0,67.3393,67.3809,67.231,67.3393,2126800.0
2012-05-03 12:30:00,80.82,80.97,80.65,80.66,1821900.0,67.3393,67.4643,67.1976,67.206,1821900.0
2012-05-03 13:00:00,80.65,80.78,80.6,80.75,2227900.0,67.1976,67.306,67.156,67.281,2227900.0
2012-05-03 13:30:00,80.75,80.75,80.3,80.45,5254200.0,67.281,67.281,66.906,67.031,5254200.0
2012-05-03 14:00:00,80.44,80.51,80.32,80.4,1724500.0,67.0227,67.081,66.9227,66.9893,1724500.0
2012-05-03 14:30:00,80.39,80.44,80.17,80.28,2259600.0,66.981,67.0227,66.7977,66.8894,2259600.0
2012-05-03 15:00:00,80.28,80.67,80.27,80.59,5446100.0,66.8894,67.2143,66.881,67.1477,5446100.0
2012-05-03 15:30:00,80.58,80.66,80.48,80.62,8101200.0,67.1393,67.206,67.056,67.1726,8101200.0
2012-05-04 09:30:00,80.06,80.16,79.58,79.71,10620600.0,66.7061,66.7894,66.3061,66.4144,10620600.0
2012-05-04 10:00:00,79.71,79.71,79.36,79.39,5783300.0,66.4144,66.4144,66.1228,66.1478,5783300.0
2012-05-04 10:30:00,79.39,79.51,79.16,79.44,5001800.0,66.1478,66.2478,65.9562,66.1895,5001800.0
2012-05-04 11:00:00,79.44,79.47,79.25,79.29,3831500.0,66.1895,66.2145,66.0312,66.0645,3831500.0
2012-05-04 11:30:00,79.28,79.29,78.94,79.1,4765700.0,66.0562,66.0645,65.7729,65.9062,4765700.0
2012-05-04 12:00:00,79.1,79.28,79.02,79.09,2918800.0,65.9062,66.0562,65.8395,65.8978,2918800.0
2012-05-04 12:30:00,79.08,79.19,78.97,79.17,2370600.0,65.8895,65.9812,65.7979,65.9645,2370600.0
2012-05-04 13:00:00,79.16,79.28,79.08,79.25,1944700.0,65.9562,66.0562,65.8895,66.0312,1944700.0
2012-05-04 13:30:00,79.26,79.44,79.22,79.38,3363100.0,66.0395,66.1895,66.0062,66.1395,3363100.0
2012-05-04 14:00:00,79.38,79.38,79.18,79.28,2137200.0,66.1395,66.1395,65.9728,66.0562,2137200.0
2012-05-04 14:30:00,79.28,79.29,79.05,79.17,2303600.0,66.0562,66.0645,65.8645,65.9645,2303600.0
2012-05-04 15:00:00,79.17,79.27,79.09,79.12,2057600.0,65.9645,66.0478,65.8978,65.9228,2057600.0
2012-05-04 15:30:00,79.12,79.25,79.07,79.07,6176300.0,65.9228,66.0312,65.8812,65.8812,6176300.0
2012-05-07 09:30:00,78.76,79.24,78.62,79.12,8770100.0,65.6229,66.0228,65.5062,65.9228,8770100.0
2012-05-07 10:00:00,79.13,79.22,78.82,78.82,4578500.0,65.9312,66.0062,65.6729,65.6729,4578500.0
2012-05-07 10:30:00,78.82,78.99,78.67,78.95,3726100.0,65.6729,65.8145,65.5479,65.7812,3726100.0
2012-05-07 11:00:00,78.95,79.26,78.94,79.02,4113200.0,65.7812,66.0395,65.7729,65.8395,4113200.0
2012-05-07 11:30:00,79.02,79.09,78.91,78.99,884100.0,65.8395,65.8978,65.7479,65.8145,884100.0
2012-05-07 12:00:00,79.0,79.07,78.93,79.02,1497800.0,65.8229,65.8812,65.7645,65.8395,1497800.0
2012-05-07 12:30:00,79.01,79.39,79.01,79.25,2854100.0,65.8312,66.1478,65.8312,66.0312,2854100.0
2012-05-07 13:00:00,79.26,79.6,79.19,79.34,2333700.0,66.0395,66.3228,65.9812,66.1062,2333700.0
2012-05-07 13:30:00,79.33,79.57,79.3,79.51,1959100.0,66.0978,66.2978,66.0728,66.2478,1959100.0
2012-05-07 14:00:00,79.5,79.57,79.31,79.38,1333800.0,66.2395,66.2978,66.0812,66.1395,1333800.0
2012-05-07 14:30:00,79.38,79.46,79.28,79.4,1532100.0,66.1395,66.2061,66.0562,66.1561,1532100.0
2012-05-07 15:00:00,79.4,79.44,79.2,79.29,1988200.0,66.1561,66.1895,65.9895,66.0645,1988200.0
2012-05-07 15:30:00,79.28,79.38,79.11,79.35,5027900.0,66.0562,66.1395,65.9145,66.1145,5027900.0
2012-05-08 09:30:00,78.67,79.05,78.43,78.83,5122500.0,65.5479,65.8645,65.3479,65.6812,5122500.0
2012-05-08 10:00:00,78.83,78.85,78.47,78.53,4056400.0,65.6812,65.6979,65.3813,65.4313,4056400.0
2012-05-08 10:30:00,78.52,78.52,78.14,78.29,5617900.0,65.4229,65.4229,65.1063,65.2313,5617900.0
2012-05-08 11:00:00,78.29,78.41,77.97,78.38,4764400.0,65.2313,65.3313,64.9647,65.3063,4764400.0
2012-05-08 11:30:00,78.38,78.9,78.28,78.68,4928000.0,65.3063,65.7395,65.223,65.5562,4928000.0
2012-05-08 12:00:00,78.69,78.72,78.34,78.44,3314200.0,65.5646,65.5896,65.2729,65.3563,3314200.0
2012-05-08 12:30:00,78.44,78.48,78.2,78.21,2452900.0,65.3563,65.3896,65.1563,65.1646,2452900.0
2012-05-08 13:00:00,78.2,78.58,78.2,78.57,2232400.0,65.1563,65.4729,65.1563,65.4646,2232400.0
2012-05-08 13:30:00,78.58,78.71,78.44,78.58,2219100.0,65.4729,65.5812,65.3563,65.4729,2219100.0
2012-05-08 14:00:00,78.59,78.61,78.38,78.49,2233100.0,65.4812,65.4979,65.3063,65.3979,2233100.0
2012-05-08 14:30:00,78.5,78.98,78.46,78.91,4502200.0,65.4063,65.8062,65.3729,65.7479,4502200.0
2012-05-08 15:00:00,78.9,79.3,78.7,79.2,5271300.0,65.7395,66.0728,65.5729,65.9895,5271300.0
2012-05-08 15:30:00,79.19,79.3,79.04,79.22,6231900.0,65.9812,66.0728,65.8562,66.0062,6231900.0
2012-05-09 09:30:00,78.25,78.47,78.02,78.34,6161500.0,65.198,65.3813,65.0063,65.2729,6161500.0
2012-05-09 10:00:00,78.35,78.6,77.97,78.04,10115100.0,65.2813,65.4896,64.9647,65.023,10115100.0
2012-05-09 10:30:00,78.04,78.52,77.99,78.33,4925700.0,65.023,65.4229,64.9813,65.2646,4925700.0
2012-05-09 11:00:00,78.34,78.92,78.21,78.81,8263600.0,65.2729,65.7562,65.1646,65.6646,8263600.0
2012-05-09 11:30:00,78.81,79.0,78.66,78.76,3783300.0,65.6646,65.8229,65.5396,65.6229,3783300.0
2012-05-09 12:00:00,78.76,78.8,78.55,78.63,2253300.0,65.6229,65.6562,65.4479,65.5146,2253300.0
2012-05-09 12:30:00,78.63,78.67,78.37,78.62,3007200.0,65.5146,65.5479,65.2979,65.5062,3007200.0
2012-05-09 13:00:00,78.62,79.14,78.62,78.94,3406500.0,65.5062,65.9395,65.5062,65.7729,3406500.0
2012-05-09 13:30:00,78.95,79.26,78.92,79.13,3598700.0,65.7812,66.0395,65.7562,65.9312,3598700.0
2012-05-09 14:00:00,79.12,79.16,78.89,79.01,2577600.0,65.9228,65.9562,65.7312,65.8312,2577600.0
2012-05-09 14:30:00,79.01,79.05,78.82,78.85,1475800.0,65.8312,65.8645,65.6729,65.6979,1475800.0
2012-05-09 15:00:00,78.84,78.92,78.71,78.78,2556300.0,65.6895,65.7562,65.5812,65.6396,2556300.0
2012-05-09 15:30:00,78.79,79.1,78.72,78.83,5250100.0,65.6479,65.9062,65.5896,65.6812,5250100.0
2012-05-10 09:30:00,79.32,79.49,79.05,79.3,4967700.0,66.0895,66.2311,65.8645,66.0728,4967700.0
2012-05-10 10:00:00,79.31,79.44,78.92,78.98,3531600.0,66.0812,66.1895,65.7562,65.8062,3531600.0
2012-05-10 10:30:00,78.98,79.15,78.67,78.83,3073500.0,65.8062,65.9478,65.5479,65.6812,3073500.0
2012-05-10 11:00:00,78.83,79.1,78.63,79.07,3247400.0,65.6812,65.9062,65.5146,65.8812,3247400.0
2012-05-10 11:30:00,79.07,79.19,78.88,78.95,2273100.0,65.8812,65.9812,65.7229,65.7812,2273100.0
2012-05-10 12:00:00,78.95,79.11,78.7,79.01,2217200.0,65.7812,65.9145,65.5729,65.8312,2217200.0
2012-05-10 12:30:00,79.0,79.47,78.97,79.43,5121500.0,65.8229,66.2145,65.7979,66.1811,5121500.0
2012-05-10 13:00:00,79.43,79.55,79.26,79.37,3024300.0,66.1811,66.2811,66.0395,66.1311,3024300.0
2012-05-10 13:30:00,79.38,79.45,79.14,79.19,1681800.0,66.1395,66.1978,65.9395,65.9812,1681800.0
2012-05-10 14:00:00,79.19,79.38,79.18,79.36,1294500.0,65.9812,66.1395,65.9728,66.1228,1294500.0
2012-05-10 14:30:00,79.36,79.36,79.17,79.2,1064400.0,66.1228,66.1228,65.9645,65.9895,1064400.0
2012-05-10 15:00:00,79.2,79.27,79.04,79.15,2043000.0,65.9895,66.0478,65.8562,65.9478,2043000.0
2012-05-10 15:30:00,79.15,79.16,78.84,79.1,4881300.0,65.9478,65.9562,65.6895,65.9062,4881300.0
2012-05-11 09:30:00,78.47,79.19,78.42,78.89,5387000.0,65.3813,65.9812,65.3396,65.7312,5387000.0
2012-05-11 10:00:00,78.89,79.39,78.83,79.29,5129400.0,65.7312,66.1478,65.6812,66.0645,5129400.0
2012-05-11 10:30:00,79.29,79.56,79.09,79.16,5192900.0,66.0645,66.2895,65.8978,65.9562,5192900.0
2012-05-11 11:00:00,79.16,79.34,79.02,79.12,2979200.0,65.9562,66.1062,65.8395,65.9228,2979200.0
2012-05-11 11:30:00,79.13,79.33,78.97,79.1,2465200.0,65.9312,66.0978,65.7979,65.9062,2465200.0
2012-05-11 12:00:00,79.09,79.26,79.06,79.16,1050100.0,65.8978,66.0395,65.8729,65.9562,1050100.0
2012-05-11 12:30:00,79.15,79.36,79.13,79.18,1337200.0,65.9478,66.1228,65.9312,65.9728,1337200.0
2012-05-11 13:00:00,79.19,79.19,78.95,79.0,1452100.0,65.9812,65.9812,65.7812,65.8229,1452100.0
2012-05-11 13:30:00,79.0,79.15,78.97,79.06,1617600.0,65.8229,65.9478,65.7979,65.8729,1617600.0
2012-05-11 14:00:00,79.07,79.1,78.89,79.02,1564100.0,65.8812,65.9062,65.7312,65.8395,1564100.0
2012-05-11 14:30:00,79.02,79.05,78.85,78.88,2003300.0,65.8395,65.8645,65.6979,65.7229,2003300.0
2012-05-11 15:00:00,78.89,78.94,78.68,78.89,2195100.0,65.7312,65.7729,65.5562,65.7312,2195100.0
2012-05-11 15:30:00,78.89,78.98,78.68,78.86,6977700.0,65.7312,65.8062,65.5562,65.7062,6977700.0
2012-05-14 09:30:00,78.08,78.41,77.96,78.04,5588800.0,65.0563,65.3313,64.9563,65.023,5588800.0
2012-05-14 10:00:00,78.03,78.11,77.61,77.65,5990600.0,65.0147,65.0813,64.6647,64.698,5990600.0
2012-05-14 10:30:00,77.65,78.14,77.62,78.0,3466700.0,64.698,65.1063,64.673,64.9897,3466700.0
2012-05-14 11:00:00,78.01,78.31,77.88,78.13,3066900.0,64.998,65.248,64.8897,65.098,3066900.0
2012-05-14 11:30:00,78.13,78.23,77.98,78.1,2022700.0,65.098,65.1813,64.973,65.073,2022700.0
2012-05-14 12:00:00,78.1,78.2,78.06,78.14,1008200.0,65.073,65.1563,65.0397,65.1063,1008200.0
2012-05-14 12:30:00,78.14,78.23,78.05,78.12,847400.0,65.1063,65.1813,65.0313,65.0896,847400.0
2012-05-14 13:00:00,78.12,78.23,78.02,78.07,1136400.0,65.0896,65.1813,65.0063,65.048,1136400.0
2012-05-14 13:30:00,78.08,78.46,78.05,78.36,2439600.0,65.0563,65.3729,65.0313,65.2896,2439600.0
2012-05-14 14:00:00,78.36,78.46,78.21,78.37,1498500.0,65.2896,65.3729,65.1646,65.2979,1498500.0
2012-05-14 14:30:00,78.37,78.39,78.04,78.1,1510700.0,65.2979,65.3146,65.023,65.073,1510700.0
2012-05-14 15:00:00,78.1,78.15,77.91,77.96,2863000.0,65.073,65.1146,64.9147,64.9563,2863000.0
2012-05-14 15:30:00,77.95,78.06,77.81,77.86,5361100.0,64.948,65.0397,64.8314,64.873,5361100.0
2012-05-15 09:30:00,77.86,78.05,77.69,77.94,6078300.0,64.873,65.0313,64.7314,64.9397,6078300.0
2012-05-15 10:00:00,77.94,78.36,77.93,78.29,5425900.0,64.9397,65.2896,64.9313,65.2313,5425900.0
2012-05-15 10:30:00,78.29,78.32,78.08,78.14,3373400.0,65.2313,65.2563,65.0563,65.1063,3373400.0
2012-05-15 11:00:00,78.14,78.15,77.72,77.79,4186400.0,65.1063,65.1146,64.7564,64.8147,4186400.0
2012-05-15 11:30:00,77.79,78.44,77.78,78.36,3495300.0,64.8147,65.3563,64.8064,65.2896,3495300.0
2012-05-15 12:00:00,78.37,78.49,78.24,78.37,2150500.0,65.2979,65.3979,65.1896,65.2979,2150500.0
2012-05-15 12:30:00,78.37,78.41,78.2,78.25,1499400.0,65.2979,65.3313,65.1563,65.198,1499400.0
2012-05-15 13:00:00,78.25,78.37,78.22,78.34,1082100.0,65.198,65.2979,65.173,65.2729,1082100.0
2012-05-15 13:30:00,78.34,78.34,77.92,78.03,3048600.0,65.2729,65.2729,64.923,65.0147,3048600.0
2012-05-15 14:00:00,78.02,78.25,77.96,78.19,2308700.0,65.0063,65.198,64.9563,65.148,2308700.0
2012-05-15 14:30:00,78.2,78.23,77.9,77.92,1763600.0,65.1563,65.1813,64.9063,64.923,1763600.0
2012-05-15 15:00:00,77.92,77.92,77.47,77.5,6334300.0,64.923,64.923,64.5481,64.5731,6334300.0
2012-05-15 15:30:00,77.5,77.73,77.5,77.7,5895600.0,64.5731,64.7647,64.5731,64.7397,5895600.0
2012-05-16 09:30:00,77.98,78.33,77.76,78.22,4531600.0,64.973,65.2646,64.7897,65.173,4531600.0
2012-05-16 10:00:00,78.23,78.35,78.0,78.15,3112200.0,65.1813,65.2813,64.9897,65.1146,3112200.0
2012-05-16 10:30:00,78.15,78.39,78.09,78.15,3051300.0,65.1146,65.3146,65.0646,65.1146,3051300.0
2012-05-16 11:00:00,78.16,78.21,77.82,77.93,6573800.0,65.123,65.1646,64.8397,64.9313,6573800.0
2012-05-16 11:30:00,77.94,78.15,77.83,78.13,2362700.0,64.9397,65.1146,64.848,65.098,2362700.0
2012-05-16 12:00:00,78.13,78.15,77.78,77.93,1538100.0,65.098,65.1146,64.8064,64.9313,1538100.0
2012-05-16 12:30:00,77.92,78.04,77.63,77.65,3248700.0,64.923,65.023,64.6814,64.698,3248700.0
2012-05-16 13:00:00,77.64,77.77,77.59,77.61,2761800.0,64.6897,64.798,64.648,64.6647,2761800.0
2012-05-16 13:30:00,77.61,77.62,77.34,77.59,2782100.0,64.6647,64.673,64.4397,64.648,2782100.0
2012-05-16 14:00:00,77.59,77.82,77.37,77.46,3536300.0,64.648,64.8397,64.4647,64.5397,3536300.0
2012-05-16 14:30:00,77.44,77.64,77.31,77.46,4153800.0,64.5231,64.6897,64.4148,64.5397,4153800.0
2012-05-16 15:00:00,77.45,77.49,77.25,77.26,3070200.0,64.5314,64.5647,64.3648,64.3731,3070200.0
2012-05-16 15:30:00,77.26,77.4,77.1,77.2,5185400.0,64.3731,64.4897,64.2398,64.3231,5185400.0
2012-05-17 09:30:00,77.22,77.35,76.62,76.76,6201300.0,64.3398,64.4481,63.8398,63.9565,6201300.0
2012-05-17 10:00:00,76.77,77.07,76.37,76.88,9842900.0,63.9648,64.2148,63.6315,64.0565,9842900.0
2012-05-17 10:30:00,76.88,77.04,76.52,76.67,4155000.0,64.0565,64.1898,63.7565,63.8815,4155000.0
2012-05-17 11:00:00,76.67,76.75,76.29,76.33,3991800.0,63.8815,63.9482,63.5649,63.5982,3991800.0
2012-05-17 11:30:00,76.33,76.36,76.15,76.23,4613200.0,63.5982,63.6232,63.4482,63.5149,4613200.0
2012-05-17 12:00:00,76.23,76.33,75.84,76.2,5482300.0,63.5149,63.5982,63.1899,63.4899,5482300.0
2012-05-17 12:30:00,76.2,76.35,76.1,76.15,2023300.0,63.4899,63.6149,63.4066,63.4482,2023300.0
2012-05-17 13:00:00,76.15,76.52,76.15,76.37,2685200.0,63.4482,63.7565,63.4482,63.6315,2685200.0
2012-05-17 13:30:00,76.37,76.41,76.02,76.08,2851200.0,63.6315,63.6649,63.3399,63.3899,2851200.0
2012-05-17 14:00:00,76.08,76.17,75.93,76.12,2867500.0,63.3899,63.4649,63.2649,63.4232,2867500.0
2012-05-17 14:30:00,76.12,76.18,75.88,75.99,2254900.0,63.4232,63.4732,63.2233,63.3149,2254900.0
2012-05-17 15:00:00,75.98,76.11,75.86,75.93,2185300.0,63.3066,63.4149,63.2066,63.2649,2185300.0
2012-05-17 15:30:00,75.93,75.94,75.36,75.41,10890700.0,63.2649,63.2733,62.79,62.8317,10890700.0
2012-05-18 09:30:00,75.41,75.59,75.27,75.36,8671900.0,62.8317,62.9816,62.715,62.79,8671900.0
2012-05-18 10:00:00,75.35,75.58,75.19,75.42,6535400.0,62.7817,62.9733,62.6484,62.84,6535400.0
2012-05-18 10:30:00,75.41,75.91,75.38,75.7,5109500.0,62.8317,63.2483,62.8067,63.0733,5109500.0
2012-05-18 11:00:00,75.7,75.77,75.28,75.31,4122900.0,63.0733,63.1316,62.7234,62.7484,4122900.0
2012-05-18 11:30:00,75.3,75.42,74.6,74.9,8979500.0,62.74,62.84,62.1568,62.4067,8979500.0
2012-05-18 12:00:00,74.91,75.47,74.9,75.43,3944200.0,62.4151,62.8817,62.4067,62.8483,3944200.0
2012-05-18 12:30:00,75.43,75.61,75.41,75.42,3585700.0,62.8483,62.9983,62.8317,62.84,3585700.0
2012-05-18 13:00:00,75.41,75.47,75.19,75.33,2004600.0,62.8317,62.8817,62.6484,62.765,2004600.0
2012-05-18 13:30:00,75.34,75.41,75.19,75.26,2849900.0,62.7733,62.8317,62.6484,62.7067,2849900.0
2012-05-18 14:00:00,75.26,75.32,75.0,75.1,2920400.0,62.7067,62.7567,62.4901,62.5734,2920400.0
2012-05-18 14:30:00,75.09,75.11,74.8,74.85,3766100.0,62.565,62.5817,62.3234,62.3651,3766100.0
2012-05-18 15:00:00,74.84,75.11,74.74,74.79,6115900.0,62.3567,62.5817,62.2734,62.3151,6115900.0
2012-05-18 15:30:00,74.78,74.83,74.49,74.67,9044400.0,62.3068,62.3484,62.0651,62.2151,9044400.0
2012-05-21 09:30:00,74.93,75.01,74.41,74.85,8858000.0,62.4317,62.4984,61.9985,62.3651,8858000.0
2012-05-21 10:00:00,74.84,75.49,74.8,75.43,8001300.0,62.3567,62.8983,62.3234,62.8483,8001300.0
2012-05-21 10:30:00,75.43,75.95,75.43,75.93,6208800.0,62.8483,63.2816,62.8483,63.2649,6208800.0
2012-05-21 11:00:00,75.92,75.93,75.48,75.52,4011500.0,63.2566,63.2649,62.89,62.9233,4011500.0
2012-05-21 11:30:00,75.52,75.69,75.45,75.53,2202800.0,62.9233,63.065,62.865,62.9317,2202800.0
2012-05-21 12:00:00,75.53,76.24,75.5,76.2,4282300.0,62.9317,63.5232,62.9067,63.4899,4282300.0
2012-05-21 12:30:00,76.21,76.26,75.82,75.89,2137100.0,63.4982,63.5399,63.1733,63.2316,2137100.0
2012-05-21 13:00:00,75.89,76.09,75.85,75.95,1412200.0,63.2316,63.3982,63.1983,63.2816,1412200.0
2012-05-21 13:30:00,75.95,76.19,75.94,76.1,1479800.0,63.2816,63.4816,63.2733,63.4066,1479800.0
2012-05-21 14:00:00,76.1,76.14,75.89,75.94,2073700.0,63.4066,63.4399,63.2316,63.2733,2073700.0
2012-05-21 14:30:00,75.95,76.21,75.95,76.17,1632600.0,63.2816,63.4982,63.2816,63.4649,1632600.0
2012-05-21 15:00:00,76.17,76.39,76.13,76.31,3253100.0,63.4649,63.6482,63.4316,63.5816,3253100.0
2012-05-21 15:30:00,76.31,76.43,76.21,76.38,7251700.0,63.5816,63.6815,63.4982,63.6399,7251700.0
2012-05-22 09:30:00,76.43,76.73,76.21,76.45,5682500.0,63.6815,63.9315,63.4982,63.6982,5682500.0
2012-05-22 10:00:00,76.46,77.03,76.37,76.76,4979900.0,63.7065,64.1815,63.6315,63.9565,4979900.0
2012-05-22 10:30:00,76.76,77.02,76.76,76.88,3857200.0,63.9565,64.1731,63.9565,64.0565,3857200.0
2012-05-22 11:00:00,76.87,76.92,76.65,76.81,3336100.0,64.0481,64.0898,63.8648,63.9982,3336100.0
2012-05-22 11:30:00,76.81,76.84,76.53,76.55,2299200.0,63.9982,64.0231,63.7649,63.7815,2299200.0
2012-05-22 12:00:00,76.55,76.55,76.03,76.4,4672100.0,63.7815,63.7815,63.3483,63.6565,4672100.0
2012-05-22 12:30:00,76.4,76.59,76.35,76.54,1084400.0,63.6565,63.8148,63.6149,63.7732,1084400.0
2012-05-22 13:00:00,76.54,76.67,76.38,76.41,1116200.0,63.7732,63.8815,63.6399,63.6649,1116200.0
2012-05-22 13:30:00,76.41,76.58,76.12,76.22,2684900.0,63.6649,63.8065,63.4232,63.5066,2684900.0
2012-05-22 14:00:00,76.23,76.49,76.21,76.34,1651500.0,63.5149,63.7315,63.4982,63.6065,1651500.0
2012-05-22 14:30:00,76.33,76.43,76.17,76.34,2245300.0,63.5982,63.6815,63.4649,63.6065,2245300.0
2012-05-22 15:00:00,76.34,76.41,75.86,75.86,4620000.0,63.6065,63.6649,63.2066,63.2066,4620000.0
2012-05-22 15:30:00,75.85,76.0,75.47,75.99,9559000.0,63.1983,63.3233,62.8817,63.3149,9559000.0
2012-05-23 09:30:00,75.25,75.6,75.04,75.5,5672300.0,62.6984,62.99,62.5234,62.9067,5672300.0
2012-05-23 10:00:00,75.5,75.69,75.02,75.21,6892000.0,62.9067,63.065,62.5067,62.665,6892000.0
2012-05-23 10:30:00,75.21,75.25,74.84,74.96,5609000.0,62.665,62.6984,62.3567,62.4567,5609000.0
2012-05-23 11:00:00,74.95,75.18,74.87,75.0,2892100.0,62.4484,62.64,62.3817,62.4901,2892100.0
2012-05-23 11:30:00,74.99,75.16,74.81,74.84,3136300.0,62.4817,62.6234,62.3318,62.3567,3136300.0
2012-05-23 12:00:00,74.84,74.95,74.69,74.79,2642300.0,62.3567,62.4484,62.2318,62.3151,2642300.0
2012-05-23 12:30:00,74.8,75.09,74.78,74.95,2091200.0,62.3234,62.565,62.3068,62.4484,2091200.0
2012-05-23 13:00:00,74.95,75.4,74.93,75.37,2632100.0,62.4484,62.8233,62.4317,62.7983,2632100.0
2012-05-23 13:30:00,75.37,75.63,75.24,75.39,4085600.0,62.7983,63.015,62.69,62.815,4085600.0
2012-05-23 14:00:00,75.4,75.48,75.03,75.06,2423500.0,62.8233,62.89,62.5151,62.5401,2423500.0
2012-05-23 14:30:00,75.06,75.7,75.03,75.67,3447900.0,62.5401,63.0733,62.5151,63.0483,3447900.0
2012-05-23 15:00:00,75.67,75.93,75.49,75.86,5024900.0,63.0483,63.2649,62.8983,63.2066,5024900.0
2012-05-23 15:30:00,75.86,76.64,75.86,76.48,11191300.0,63.2066,63.8565,63.2066,63.7232,11191300.0
2012-05-24 09:30:00,76.43,76.52,75.98,76.13,7710000.0,63.6815,63.7565,63.3066,63.4316,7710000.0
2012-05-24 10:00:00,76.12,76.42,76.0,76.41,4156300.0,63.4232,63.6732,63.3233,63.6649,4156300.0
2012-05-24 10:30:00,76.4,76.74,76.38,76.5,3500000.0,63.6565,63.9398,63.6399,63.7399,3500000.0
2012-05-24 11:00:00,76.5,76.6,76.33,76.44,2143500.0,63.7399,63.8232,63.5982,63.6899,2143500.0
2012-05-24 11:30:00,76.44,76.45,76.09,76.15,1992400.0,63.6899,63.6982,63.3982,63.4482,1992400.0
2012-05-24 12:00:00,76.15,76.16,75.8,75.87,2710400.0,63.4482,63.4566,63.1566,63.2149,2710400.0
2012-05-24 12:30:00,75.87,76.08,75.83,76.0,1576400.0,63.2149,63.3899,63.1816,63.3233,1576400.0
2012-05-24 13:00:00,76.01,76.25,75.83,75.83,3263300.0,63.3316,63.5316,63.1816,63.1816,3263300.0
2012-05-24 13:30:00,75.84,75.94,75.62,75.62,2463700.0,63.1899,63.2733,63.0066,63.0066,2463700.0
2012-05-24 14:00:00,75.63,75.84,75.55,75.81,1897700.0,63.015,63.1899,62.9483,63.165,1897700.0
2012-05-24 14:30:00,75.82,75.97,75.69,75.82,3119700.0,63.1733,63.2983,63.065,63.1733,3119700.0
2012-05-24 15:00:00,75.81,76.36,75.81,76.31,3088700.0,63.165,63.6232,63.165,63.5816,3088700.0
2012-05-24 15:30:00,76.3,76.66,76.2,76.65,6681000.0,63.5732,63.8732,63.4899,63.8648,6681000.0
2012-05-25 09:30:00,76.68,76.82,76.42,76.66,4955400.0,63.8898,64.0065,63.6732,63.8732,4955400.0
2012-05-25 10:00:00,76.65,76.7,76.27,76.5,3524200.0,63.8648,63.9065,63.5482,63.7399,3524200.0
2012-05-25 10:30:00,76.49,76.7,76.39,76.48,2655600.0,63.7315,63.9065,63.6482,63.7232,2655600.0
2012-05-25 11:00:00,76.47,76.77,76.47,76.71,2390200.0,63.7149,63.9648,63.7149,63.9148,2390200.0
2012-05-25 11:30:00,76.72,76.89,76.53,76.81,4429900.0,63.9232,64.0648,63.7649,63.9982,4429900.0
2012-05-25 12:00:00,76.81,76.84,76.6,76.63,962600.0,63.9982,64.0231,63.8232,63.8482,962600.0
2012-05-25 12:30:00,76.62,76.73,76.6,76.69,864000.0,63.8398,63.9315,63.8232,63.8982,864000.0
2012-05-25 13:00:00,76.69,76.78,76.61,76.75,523100.0,63.8982,63.9732,63.8315,63.9482,523100.0
2012-05-25 13:30:00,76.75,76.83,76.7,76.73,778000.0,63.9482,64.0148,63.9065,63.9315,778000.0
2012-05-25 14:00:00,76.73,76.75,76.41,76.51,1611400.0,63.9315,63.9482,63.6649,63.7482,1611400.0
2012-05-25 14:30:00,76.51,76.57,76.38,76.47,1341300.0,63.7482,63.7982,63.6399,63.7149,1341300.0
2012-05-25 15:00:00,76.47,76.6,76.3,76.44,1936000.0,63.7149,63.8232,63.5732,63.6899,1936000.0
2012-05-25 15:30:00,76.44,76.65,76.36,76.59,3850400.0,63.6899,63.8648,63.6232,63.8148,3850400.0
2012-05-29 09:30:00,77.34,77.44,77.08,77.25,5180600.0,64.4397,64.5231,64.2231,64.3648,5180600.0
2012-05-29 10:00:00,77.34,77.86,77.07,77.79,5674900.0,64.4397,64.873,64.2148,64.8147,5674900.0
2012-05-29 10:30:00,77.79,77.91,77.66,77.72,4407900.0,64.8147,64.9147,64.7064,64.7564,4407900.0
2012-05-29 11:00:00,77.72,77.72,77.53,77.66,1583800.0,64.7564,64.7564,64.5981,64.7064,1583800.0
2012-05-29 11:30:00,77.66,77.67,76.92,77.04,6034100.0,64.7064,64.7147,64.0898,64.1898,6034100.0
2012-05-29 12:00:00,77.04,77.11,76.76,76.91,3515400.0,64.1898,64.2481,63.9565,64.0815,3515400.0
2012-05-29 12:30:00,76.9,77.21,76.79,77.02,1569200.0,64.0731,64.3314,63.9815,64.1731,1569200.0
2012-05-29 13:00:00,77.01,77.13,76.91,77.04,1552300.0,64.1648,64.2648,64.0815,64.1898,1552300.0
2012-05-29 13:30:00,77.03,77.27,76.93,77.19,1997800.0,64.1815,64.3814,64.0981,64.3148,1997800.0
2012-05-29 14:00:00,77.18,77.47,77.14,77.42,2781100.0,64.3064,64.5481,64.2731,64.5064,2781100.0
2012-05-29 14:30:00,77.42,77.51,77.29,77.47,1874300.0,64.5064,64.5814,64.3981,64.5481,1874300.0
2012-05-29 15:00:00,77.47,77.55,77.25,77.53,2336300.0,64.5481,64.6147,64.3648,64.5981,2336300.0
2012-05-29 15:30:00,77.52,77.73,77.38,77.68,5000600.0,64.5897,64.7647,64.4731,64.723,5000600.0
2012-05-30 09:30:00,76.9,77.04,76.37,76.7,8537600.0,64.0731,64.1898,63.6315,63.9065,8537600.0
2012-05-30 10:00:00,76.68,76.75,76.42,76.61,5014700.0,63.8898,63.9482,63.6732,63.8315,5014700.0
2012-05-30 10:30:00,76.6,76.72,76.27,76.31,3344100.0,63.8232,63.9232,63.5482,63.5816,3344100.0
2012-05-30 11:00:00,76.3,76.7,76.26,76.65,2230900.0,63.5732,63.9065,63.5399,63.8648,2230900.0
2012-05-30 11:30:00,76.66,76.69,76.38,76.44,2070100.0,63.8732,63.8982,63.6399,63.6899,2070100.0
2012-05-30 12:00:00,76.43,76.5,76.13,76.2,2017400.0,63.6815,63.7399,63.4316,63.4899,2017400.0
2012-05-30 12:30:00,76.19,76.35,76.11,76.32,1664400.0,63.4816,63.6149,63.4149,63.5899,1664400.0
2012-05-30 13:00:00,76.33,76.38,76.16,76.36,1079900.0,63.5982,63.6399,63.4566,63.6232,1079900.0
2012-05-30 13:30:00,76.35,76.53,76.33,76.47,1530300.0,63.6149,63.7649,63.5982,63.7149,1530300.0
2012-05-30 14:00:00,76.47,76.61,76.41,76.48,1589400.0,63.7149,63.8315,63.6649,63.7232,1589400.0
2012-05-30 14:30:00,76.48,76.59,76.35,76.37,1588800.0,63.7232,63.8148,63.6149,63.6315,1588800.0
2012-05-30 15:00:00,76.36,76.49,76.11,76.44,3211400.0,63.6232,63.7315,63.4149,63.6899,3211400.0
2012-05-30 15:30:00,76.44,76.44,76.18,76.23,5327300.0,63.6899,63.6899,63.4732,63.5149,5327300.0
2012-05-31 09:30:00,76.25,76.31,75.38,75.44,6986700.0,63.5316,63.5816,62.8067,62.8567,6986700.0
2012-05-31 10:00:00,75.44,75.51,75.07,75.3,4755200.0,62.8567,62.915,62.5484,62.74,4755200.0
2012-05-31 10:30:00,75.3,75.51,75.15,75.28,3964500.0,62.74,62.915,62.615,62.7234,3964500.0
2012-05-31 11:00:00,75.29,75.3,75.08,75.28,2910300.0,62.7317,62.74,62.5567,62.7234,2910300.0
2012-05-31 11:30:00,75.27,75.6,75.23,75.41,3081000.0,62.715,62.99,62.6817,62.8317,3081000.0
2012-05-31 12:00:00,75.41,75.96,75.33,75.82,3873300.0,62.8317,63.2899,62.765,63.1733,3873300.0
2012-05-31 12:30:00,75.82,75.96,75.58,75.8,3715100.0,63.1733,63.2899,62.9733,63.1566,3715100.0
2012-05-31 13:00:00,75.8,76.12,75.75,75.9,2911800.0,63.1566,63.4232,63.115,63.2399,2911800.0
2012-05-31 13:30:00,75.9,76.06,75.55,75.62,2296000.0,63.2399,63.3733,62.9483,63.0066,2296000.0
2012-05-31 14:00:00,75.62,75.96,75.57,75.74,1785000.0,63.0066,63.2899,62.965,63.1066,1785000.0
2012-05-31 14:30:00,75.74,76.01,75.72,75.93,1739000.0,63.1066,63.3316,63.09,63.2649,1739000.0
2012-05-31 15:00:00,75.93,76.42,75.76,76.36,4187900.0,63.2649,63.6732,63.1233,63.6232,4187900.0
2012-05-31 15:30:00,76.35,76.59,76.04,76.14,8385600.0,63.6149,63.8148,63.3566,63.4399,8385600.0
2012-06-01 09:30:00,74.42,74.91,74.26,74.58,6814500.0,62.0068,62.4151,61.8735,62.1401,6814500.0
2012-06-01 10:00:00,74.57,75.01,74.48,74.51,8173100.0,62.1318,62.4984,62.0568,62.0818,8173100.0
2012-06-01 10:30:00,74.5,74.66,74.39,74.46,3740200.0,62.0735,62.2068,61.9818,62.0401,3740200.0
2012-06-01 11:00:00,74.47,74.48,74.23,74.34,5028700.0,62.0485,62.0568,61.8485,61.9401,5028700.0
2012-06-01 11:30:00,74.34,74.48,74.27,74.36,2203000.0,61.9401,62.0568,61.8818,61.9568,2203000.0
2012-06-01 12:00:00,74.36,74.62,74.3,74.4,2547200.0,61.9568,62.1734,61.9068,61.9901,2547200.0
2012-06-01 12:30:00,74.39,74.52,74.27,74.41,1661700.0,61.9818,62.0901,61.8818,61.9985,1661700.0
2012-06-01 13:00:00,74.4,74.42,74.12,74.13,2430000.0,61.9901,62.0068,61.7568,61.7652,2430000.0
2012-06-01 13:30:00,74.14,74.18,73.94,74.02,4544900.0,61.7735,61.8068,61.6069,61.6735,4544900.0
2012-06-01 14:00:00,74.03,74.17,73.84,74.09,2686600.0,61.6819,61.7985,61.5235,61.7318,2686600.0
2012-06-01 14:30:00,74.08,74.25,73.98,74.05,2240900.0,61.7235,61.8652,61.6402,61.6985,2240900.0
2012-06-01 15:00:00,74.04,74.14,73.8,73.89,3014400.0,61.6902,61.7735,61.4902,61.5652,3014400.0
2012-06-01 15:30:00,73.9,73.97,73.71,73.82,8169800.0,61.5735,61.6319,61.4152,61.5069,8169800.0
2012-06-04 09:30:00,74.11,74.35,73.53,73.68,5237100.0,61.7485,61.9485,61.2653,61.3902,5237100.0
2012-06-04 10:00:00,73.69,74.15,73.35,73.93,7974400.0,61.3986,61.7818,61.1153,61.5985,7974400.0
2012-06-04 10:30:00,73.94,74.06,73.72,73.94,2897100.0,61.6069,61.7068,61.4236,61.6069,2897100.0
2012-06-04 11:00:00,73.95,74.01,73.5,73.5,1643100.0,61.6152,61.6652,61.2403,61.2403,1643100.0
2012-06-04 11:30:00,73.51,73.59,73.39,73.39,1603900.0,61.2486,61.3152,61.1486,61.1486,1603900.0
2012-06-04 12:00:00,73.39,73.49,73.12,73.15,2293600.0,61.1486,61.2319,60.9236,60.9486,2293600.0
2012-06-04 12:30:00,73.14,73.24,73.06,73.17,1581400.0,60.9403,61.0236,60.8736,60.9653,1581400.0
2012-06-04 13:00:00,73.16,73.29,72.94,73.03,2132600.0,60.957,61.0653,60.7737,60.8487,2132600.0
2012-06-04 13:30:00,73.02,73.32,72.98,73.21,2507900.0,60.8403,61.0903,60.807,60.9986,2507900.0
2012-06-04 14:00:00,73.22,73.58,73.11,73.54,3333800.0,61.007,61.3069,60.9153,61.2736,3333800.0
2012-06-04 14:30:00,73.54,73.88,73.45,73.47,3726000.0,61.2736,61.5569,61.1986,61.2153,3726000.0
2012-06-04 15:00:00,73.47,73.59,73.3,73.52,2252100.0,61.2153,61.3152,61.0736,61.2569,2252100.0
2012-06-04 15:30:00,73.51,73.8,73.3,73.68,5312100.0,61.2486,61.4902,61.0736,61.3902,5312100.0
2012-06-05 09:30:00,73.26,73.95,73.21,73.92,4624100.0,61.0403,61.6152,60.9986,61.5902,4624100.0
2012-06-05 10:00:00,73.91,74.54,73.9,74.43,6303700.0,61.5819,62.1068,61.5735,62.0151,6303700.0
2012-06-05 10:30:00,74.43,74.47,73.83,73.98,5429000.0,62.0151,62.0485,61.5152,61.6402,5429000.0
2012-06-05 11:00:00,73.98,74.29,73.86,74.08,2833000.0,61.6402,61.8985,61.5402,61.7235,2833000.0
2012-06-05 11:30:00,74.08,74.26,73.76,73.77,4601500.0,61.7235,61.8735,61.4569,61.4652,4601500.0
2012-06-05 12:00:00,73.78,74.1,73.78,74.04,2413300.0,61.4736,61.7402,61.4736,61.6902,2413300.0
2012-06-05 12:30:00,74.04,74.36,74.04,74.2,2112600.0,61.6902,61.9568,61.6902,61.8235,2112600.0
2012-06-05 13:00:00,74.2,74.22,74.02,74.15,946900.0,61.8235,61.8402,61.6735,61.7818,946900.0
2012-06-05 13:30:00,74.15,74.44,74.1,74.36,1418100.0,61.7818,62.0235,61.7402,61.9568,1418100.0
2012-06-05 14:00:00,74.36,74.59,74.27,74.51,3055800.0,61.9568,62.1484,61.8818,62.0818,3055800.0
2012-06-05 14:30:00,74.51,74.57,74.41,74.52,1167000.0,62.0818,62.1318,61.9985,62.0901,1167000.0
2012-06-05 15:00:00,74.53,74.67,74.43,74.5,2438500.0,62.0985,62.2151,62.0151,62.0735,2438500.0
2012-06-05 15:30:00,74.49,74.63,74.46,74.61,5407300.0,62.0651,62.1818,62.0401,62.1651,5407300.0
2012-06-06 09:30:00,75.19,75.74,75.03,75.59,5228800.0,62.6484,63.1066,62.5151,62.9816,5228800.0
2012-06-06 10:00:00,75.59,75.77,75.56,75.58,3036400.0,62.9816,63.1316,62.9567,62.9733,3036400.0
2012-06-06 10:30:00,75.58,75.97,75.56,75.92,2571900.0,62.9733,63.2983,62.9567,63.2566,2571900.0
2012-06-06 11:00:00,75.93,76.12,75.81,76.11,2162000.0,63.2649,63.4232,63.165,63.4149,2162000.0
2012-06-06 11:30:00,76.11,76.24,76.0,76.18,2873700.0,63.4149,63.5232,63.3233,63.4732,2873700.0
2012-06-06 12:00:00,76.19,76.33,76.18,76.26,1688200.0,63.4816,63.5982,63.4732,63.5399,1688200.0
2012-06-06 12:30:00,76.27,76.42,76.25,76.3,1359700.0,63.5482,63.6732,63.5316,63.5732,1359700.0
2012-06-06 13:00:00,76.3,76.32,76.06,76.19,2078500.0,63.5732,63.5899,63.3733,63.4816,2078500.0
2012-06-06 13:30:00,76.2,76.27,76.07,76.09,1697600.0,63.4899,63.5482,63.3816,63.3982,1697600.0
2012-06-06 14:00:00,76.09,76.2,75.9,76.17,2825200.0,63.3982,63.4899,63.2399,63.4649,2825200.0
2012-06-06 14:30:00,76.17,76.32,76.12,76.2,1628300.0,63.4649,63.5899,63.4232,63.4899,1628300.0
2012-06-06 15:00:00,76.2,76.29,76.08,76.16,1739200.0,63.4899,63.5649,63.3899,63.4566,1739200.0
2012-06-06 15:30:00,76.16,76.51,76.15,76.44,6540200.0,63.4566,63.7482,63.4482,63.6899,6540200.0
2012-06-07 09:30:00,77.65,77.72,77.24,77.33,6196000.0,64.698,64.7564,64.3564,64.4314,6196000.0
2012-06-07 10:00:00,77.33,77.39,76.58,77.03,6988000.0,64.4314,64.4814,63.8065,64.1815,6988000.0
2012-06-07 10:30:00,77.03,77.1,76.34,76.49,4855800.0,64.1815,64.2398,63.6065,63.7315,4855800.0
2012-06-07 11:00:00,76.49,76.69,76.37,76.48,2421000.0,63.7315,63.8982,63.6315,63.7232,2421000.0
2012-06-07 11:30:00,76.48,76.89,76.42,76.7,1686800.0,63.7232,64.0648,63.6732,63.9065,1686800.0
2012-06-07 12:00:00,76.7,76.98,76.51,76.85,3456300.0,63.9065,64.1398,63.7482,64.0315,3456300.0
2012-06-07 12:30:00,76.85,76.87,76.62,76.68,1211600.0,64.0315,64.0481,63.8398,63.8898,1211600.0
2012-06-07 13:00:00,76.7,77.12,76.65,77.05,2747200.0,63.9065,64.2564,63.8648,64.1981,2747200.0
2012-06-07 13:30:00,77.04,77.07,76.64,76.7,1485800.0,64.1898,64.2148,63.8565,63.9065,1485800.0
2012-06-07 14:00:00,76.69,76.82,76.55,76.76,1319100.0,63.8982,64.0065,63.7815,63.9565,1319100.0
2012-06-07 14:30:00,76.77,76.83,76.63,76.71,1500400.0,63.9648,64.0148,63.8482,63.9148,1500400.0
2012-06-07 15:00:00,76.7,76.72,76.29,76.37,2184900.0,63.9065,63.9232,63.5649,63.6315,2184900.0
2012-06-07 15:30:00,76.36,76.38,75.96,75.97,5729900.0,63.6232,63.6399,63.2899,63.2983,5729900.0
2012-06-08 09:30:00,75.87,75.9,75.35,75.82,4768800.0,63.2149,63.2399,62.7817,63.1733,4768800.0
2012-06-08 10:00:00,75.82,76.17,75.72,76.11,4210100.0,63.1733,63.4649,63.09,63.4149,4210100.0
2012-06-08 10:30:00,76.1,76.65,76.07,76.63,3160200.0,63.4066,63.8648,63.3816,63.8482,3160200.0
2012-06-08 11:00:00,76.62,76.65,76.24,76.36,2278400.0,63.8398,63.8648,63.5232,63.6232,2278400.0
2012-06-08 11:30:00,76.36,76.54,76.34,76.34,1620600.0,63.6232,63.7732,63.6065,63.6065,1620600.0
2012-06-08 12:00:00,76.34,76.57,76.34,76.56,1133300.0,63.6065,63.7982,63.6065,63.7899,1133300.0
2012-06-08 12:30:00,76.56,76.82,76.56,76.79,2257000.0,63.7899,64.0065,63.7899,63.9815,2257000.0
2012-06-08 13:00:00,76.79,76.96,76.76,76.83,1740400.0,63.9815,64.1231,63.9565,64.0148,1740400.0
2012-06-08 13:30:00,76.84,76.96,76.77,76.9,1999600.0,64.0231,64.1231,63.9648,64.0731,1999600.0
2012-06-08 14:00:00,76.89,76.92,76.67,76.76,2300400.0,64.0648,64.0898,63.8815,63.9565,2300400.0
2012-06-08 14:30:00,76.76,76.98,76.74,76.8,1848600.0,63.9565,64.1398,63.9398,63.9898,1848600.0
2012-06-08 15:00:00,76.8,76.96,76.76,76.84,1951800.0,63.9898,64.1231,63.9565,64.0231,1951800.0
2012-06-08 15:30:00,76.84,77.06,76.78,76.97,6472700.0,64.0231,64.2065,63.9732,64.1315,6472700.0
2012-06-11 09:30:00,77.8,77.86,76.83,76.89,5800400.0,64.823,64.873,64.0148,64.0648,5800400.0
2012-06-11 10:00:00,76.88,76.98,76.57,76.75,3473800.0,64.0565,64.1398,63.7982,63.9482,3473800.0
2012-06-11 10:30:00,76.75,76.93,76.38,76.51,2568300.0,63.9482,64.0981,63.6399,63.7482,2568300.0
2012-06-11 11:00:00,76.51,76.67,76.38,76.49,2606400.0,63.7482,63.8815,63.6399,63.7315,2606400.0
2012-06-11 11:30:00,76.49,76.7,76.2,76.55,3243600.0,63.7315,63.9065,63.4899,63.7815,3243600.0
2012-06-11 12:00:00,76.55,76.61,76.28,76.32,2160700.0,63.7815,63.8315,63.5566,63.5899,2160700.0
2012-06-11 12:30:00,76.32,76.48,76.31,76.4,1054700.0,63.5899,63.7232,63.5816,63.6565,1054700.0
2012-06-11 13:00:00,76.41,76.61,76.35,76.52,1551500.0,63.6649,63.8315,63.6149,63.7565,1551500.0
2012-06-11 13:30:00,76.51,76.59,76.27,76.32,1772900.0,63.7482,63.8148,63.5482,63.5899,1772900.0
2012-06-11 14:00:00,76.32,76.32,75.9,75.96,2035300.0,63.5899,63.5899,63.2399,63.2899,2035300.0
2012-06-11 14:30:00,75.96,76.11,75.87,75.96,1521100.0,63.2899,63.4149,63.2149,63.2899,1521100.0
2012-06-11 15:00:00,75.97,76.05,75.56,75.65,3989500.0,63.2983,63.3649,62.9567,63.0316,3989500.0
2012-06-11 15:30:00,75.65,75.82,75.09,75.2,7877100.0,63.0316,63.1733,62.565,62.6567,7877100.0
2012-06-12 09:30:00,75.44,75.79,75.34,75.45,5438700.0,62.8567,63.1483,62.7733,62.865,5438700.0
2012-06-12 10:00:00,75.45,75.76,74.97,75.18,8426600.0,62.865,63.1233,62.4651,62.64,8426600.0
2012-06-12 10:30:00,75.17,75.31,74.78,75.19,6688600.0,62.6317,62.7484,62.3068,62.6484,6688600.0
2012-06-12 11:00:00,75.19,75.98,75.18,75.89,4995500.0,62.6484,63.3066,62.64,63.2316,4995500.0
2012-06-12 11:30:00,75.9,75.97,75.59,75.6,2684100.0,63.2399,63.2983,62.9816,62.99,2684100.0
2012-06-12 12:00:00,75.61,75.74,75.38,75.55,1556000.0,62.9983,63.1066,62.8067,62.9483,1556000.0
2012-06-12 12:30:00,75.55,75.67,75.5,75.62,1876900.0,62.9483,63.0483,62.9067,63.0066,1876900.0
2012-06-12 13:00:00,75.62,75.95,75.6,75.8,1964000.0,63.0066,63.2816,62.99,63.1566,1964000.0
2012-06-12 13:30:00,75.8,76.02,75.72,75.76,2053800.0,63.1566,63.3399,63.09,63.1233,2053800.0
2012-06-12 14:00:00,75.76,75.89,75.72,75.77,1510300.0,63.1233,63.2316,63.09,63.1316,1510300.0
2012-06-12 14:30:00,75.77,76.06,75.77,75.98,1809600.0,63.1316,63.3733,63.1316,63.3066,1809600.0
2012-06-12 15:00:00,75.98,76.05,75.83,76.03,1670500.0,63.3066,63.3649,63.1816,63.3483,1670500.0
2012-06-12 15:30:00,76.04,76.25,75.9,76.21,5259600.0,63.3566,63.5316,63.2399,63.4982,5259600.0
2012-06-13 09:30:00,76.09,76.09,75.47,75.61,7725100.0,63.3982,63.3982,62.8817,62.9983,7725100.0
2012-06-13 10:00:00,75.6,76.12,75.5,76.0,4206600.0,62.99,63.4232,62.9067,63.3233,4206600.0
2012-06-13 10:30:00,76.01,76.52,76.01,76.48,5120500.0,63.3316,63.7565,63.3316,63.7232,5120500.0
2012-06-13 11:00:00,76.48,76.48,76.17,76.29,2893400.0,63.7232,63.7232,63.4649,63.5649,2893400.0
2012-06-13 11:30:00,76.3,76.44,76.08,76.19,1581100.0,63.5732,63.6899,63.3899,63.4816,1581100.0
2012-06-13 12:00:00,76.19,76.19,75.88,76.09,1451700.0,63.4816,63.4816,63.2233,63.3982,1451700.0
2012-06-13 12:30:00,76.09,76.54,76.08,76.39,2550900.0,63.3982,63.7732,63.3899,63.6482,2550900.0
2012-06-13 13:00:00,76.38,76.5,76.21,76.47,2531700.0,63.6399,63.7399,63.4982,63.7149,2531700.0
2012-06-13 13:30:00,76.47,76.53,76.0,76.04,3245100.0,63.7149,63.7649,63.3233,63.3566,3245100.0
2012-06-13 14:00:00,76.04,76.11,75.85,75.96,1756000.0,63.3566,63.4149,63.1983,63.2899,1756000.0
2012-06-13 14:30:00,75.95,75.99,75.53,75.65,4416400.0,63.2816,63.3149,62.9317,63.0316,4416400.0
2012-06-13 15:00:00,75.65,75.7,75.08,75.11,5951700.0,63.0316,63.0733,62.5567,62.5817,5951700.0
2012-06-13 15:30:00,75.12,75.4,75.0,75.38,7986100.0,62.59,62.8233,62.4901,62.8067,7986100.0
2012-06-14 09:30:00,75.38,75.92,75.16,75.89,4149400.0,62.8067,63.2566,62.6234,63.2316,4149400.0
2012-06-14 10:00:00,75.89,75.98,75.71,75.85,2893900.0,63.2316,63.3066,63.0816,63.1983,2893900.0
2012-06-14 10:30:00,75.85,76.17,75.69,76.12,3110100.0,63.1983,63.4649,63.065,63.4232,3110100.0
2012-06-14 11:00:00,76.13,76.2,76.01,76.16,2050200.0,63.4316,63.4899,63.3316,63.4566,2050200.0
2012-06-14 11:30:00,76.15,76.22,75.98,76.02,1596400.0,63.4482,63.5066,63.3066,63.3399,1596400.0
2012-06-14 12:00:00,76.01,76.12,75.98,76.04,1034500.0,63.3316,63.4232,63.3066,63.3566,1034500.0
2012-06-14 12:30:00,76.03,76.25,75.95,76.2,1393200.0,63.3483,63.5316,63.2816,63.4899,1393200.0
2012-06-14 13:00:00,76.21,76.25,75.91,75.98,1634800.0,63.4982,63.5316,63.2483,63.3066,1634800.0
2012-06-14 13:30:00,75.98,76.16,75.94,76.06,1323600.0,63.3066,63.4566,63.2733,63.3733,1323600.0
2012-06-14 14:00:00,76.06,76.15,75.79,75.84,1987700.0,63.3733,63.4482,63.1483,63.1899,1987700.0
2012-06-14 14:30:00,75.85,75.85,75.47,75.48,2571300.0,63.1983,63.1983,62.8817,62.89,2571300.0
2012-06-14 15:00:00,75.49,76.47,75.44,75.83,10727800.0,62.8983,63.7149,62.8567,63.1816,10727800.0
2012-06-14 15:30:00,75.83,76.4,75.78,76.24,8189500.0,63.1816,63.6565,63.14,63.5232,8189500.0
2012-06-15 09:30:00,76.38,76.47,76.1,76.44,4380200.0,63.6399,63.7149,63.4066,63.6899,4380200.0
2012-06-15 10:00:00,76.45,76.6,76.24,76.39,3877600.0,63.6982,63.8232,63.5232,63.6482,3877600.0
2012-06-15 10:30:00,76.39,76.64,76.28,76.58,3287600.0,63.6482,63.8565,63.5566,63.8065,3287600.0
2012-06-15 11:00:00,76.57,76.74,76.52,76.7,2404800.0,63.7982,63.9398,63.7565,63.9065,2404800.0
2012-06-15 11:30:00,76.7,76.82,76.67,76.7,2628500.0,63.9065,64.0065,63.8815,63.9065,2628500.0
2012-06-15 12:00:00,76.7,76.74,76.62,76.71,880600.0,63.9065,63.9398,63.8398,63.9148,880600.0
2012-06-15 12:30:00,76.72,76.74,76.56,76.67,1039200.0,63.9232,63.9398,63.7899,63.8815,1039200.0
2012-06-15 13:00:00,76.68,76.93,76.68,76.8,2363400.0,63.8898,64.0981,63.8898,63.9898,2363400.0
2012-06-15 13:30:00,76.8,76.9,76.78,76.87,1269900.0,63.9898,64.0731,63.9732,64.0481,1269900.0
2012-06-15 14:00:00,76.88,77.15,76.85,77.1,2361400.0,64.0565,64.2814,64.0315,64.2398,2361400.0
2012-06-15 14:30:00,77.11,77.24,77.03,77.07,3623300.0,64.2481,64.3564,64.1815,64.2148,3623300.0
2012-06-15 15:00:00,77.07,77.27,77.01,77.23,3384700.0,64.2148,64.3814,64.1648,64.3481,3384700.0
2012-06-15 15:30:00,77.23,77.32,77.12,77.21,10046300.0,64.3481,64.4231,64.2564,64.3314,10046300.0
2012-06-18 09:30:00,76.6,76.98,76.35,76.81,6154700.0,63.8232,64.1398,63.6149,63.9982,6154700.0
2012-06-18 10:00:00,76.82,77.32,76.74,77.27,4354300.0,64.0065,64.4231,63.9398,64.3814,4354300.0
2012-06-18 10:30:00,77.26,77.56,77.1,77.26,3419700.0,64.3731,64.6231,64.2398,64.3731,3419700.0
2012-06-18 11:00:00,77.26,77.3,76.91,77.01,4121900.0,64.3731,64.4064,64.0815,64.1648,4121900.0
2012-06-18 11:30:00,77.01,77.14,76.87,77.07,2407600.0,64.1648,64.2731,64.0481,64.2148,2407600.0
2012-06-18 12:00:00,77.06,77.11,76.9,77.06,1672500.0,64.2065,64.2481,64.0731,64.2065,1672500.0
2012-06-18 12:30:00,77.07,77.29,76.98,77.02,1652600.0,64.2148,64.3981,64.1398,64.1731,1652600.0
2012-06-18 13:00:00,77.02,77.35,76.98,77.32,2116200.0,64.1731,64.4481,64.1398,64.4231,2116200.0
2012-06-18 13:30:00,77.32,77.46,77.24,77.44,1366900.0,64.4231,64.5397,64.3564,64.5231,1366900.0
2012-06-18 14:00:00,77.45,77.6,77.36,77.43,2361100.0,64.5314,64.6564,64.4564,64.5147,2361100.0
2012-06-18 14:30:00,77.43,77.53,77.3,77.37,1528800.0,64.5147,64.5981,64.4064,64.4647,1528800.0
2012-06-18 15:00:00,77.38,77.5,77.1,77.31,2539700.0,64.4731,64.5731,64.2398,64.4148,2539700.0
2012-06-18 15:30:00,77.29,77.45,77.14,77.28,5487600.0,64.3981,64.5314,64.2731,64.3898,5487600.0
2012-06-19 09:30:00,77.65,78.12,77.54,78.09,4951800.0,64.698,65.0896,64.6064,65.0646,4951800.0
2012-06-19 10:00:00,78.09,78.71,78.03,78.68,9751400.0,65.0646,65.5812,65.0147,65.5562,9751400.0
2012-06-19 10:30:00,78.68,78.82,78.48,78.63,5343700.0,65.5562,65.6729,65.3896,65.5146,5343700.0
2012-06-19 11:00:00,78.64,78.75,78.4,78.49,4042000.0,65.5229,65.6146,65.3229,65.3979,4042000.0
2012-06-19 11:30:00,78.49,78.79,78.46,78.78,2821600.0,65.3979,65.6479,65.3729,65.6396,2821600.0
2012-06-19 12:00:00,78.78,78.83,78.63,78.66,1890300.0,65.6396,65.6812,65.5146,65.5396,1890300.0
2012-06-19 12:30:00,78.65,78.77,78.55,78.7,1584400.0,65.5312,65.6312,65.4479,65.5729,1584400.0
2012-06-19 13:00:00,78.7,78.98,78.65,78.98,3277400.0,65.5729,65.8062,65.5312,65.8062,3277400.0
2012-06-19 13:30:00,78.98,79.08,78.84,78.95,2957800.0,65.8062,65.8895,65.6895,65.7812,2957800.0
2012-06-19 14:00:00,78.94,78.98,78.81,78.83,1627500.0,65.7729,65.8062,65.6646,65.6812,1627500.0
2012-06-19 14:30:00,78.84,78.85,78.5,78.78,4873900.0,65.6895,65.6979,65.4063,65.6396,4873900.0
2012-06-19 15:00:00,78.78,78.95,78.68,78.83,2892600.0,65.6396,65.7812,65.5562,65.6812,2892600.0
2012-06-19 15:30:00,78.82,78.91,78.64,78.64,5150800.0,65.6729,65.7479,65.5229,65.5229,5150800.0
2012-06-20 09:30:00,78.67,78.74,78.3,78.66,4135300.0,65.5479,65.6062,65.2396,65.5396,4135300.0
2012-06-20 10:00:00,78.66,78.8,78.46,78.73,4490800.0,65.5396,65.6562,65.3729,65.5979,4490800.0
2012-06-20 10:30:00,78.72,78.74,78.45,78.49,1852100.0,65.5896,65.6062,65.3646,65.3979,1852100.0
2012-06-20 11:00:00,78.48,78.71,78.47,78.67,1771700.0,65.3896,65.5812,65.3813,65.5479,1771700.0
2012-06-20 11:30:00,78.67,78.71,78.56,78.57,1362400.0,65.5479,65.5812,65.4563,65.4646,1362400.0
2012-06-20 12:00:00,78.57,78.59,78.27,78.39,2554000.0,65.4646,65.4812,65.2146,65.3146,2554000.0
2012-06-20 12:30:00,78.38,78.79,77.98,78.75,10063000.0,65.3063,65.6479,64.973,65.6146,10063000.0
2012-06-20 13:00:00,78.75,79.08,78.67,78.74,5424300.0,65.6146,65.8895,65.5479,65.6062,5424300.0
2012-06-20 13:30:00,78.75,78.82,78.5,78.8,2210200.0,65.6146,65.6729,65.4063,65.6562,2210200.0
2012-06-20 14:00:00,78.8,78.86,78.43,78.57,3847600.0,65.6562,65.7062,65.3479,65.4646,3847600.0
2012-06-20 14:30:00,78.56,78.7,78.21,78.34,3664300.0,65.4563,65.5729,65.1646,65.2729,3664300.0
2012-06-20 15:00:00,78.36,78.39,78.09,78.32,3337300.0,65.2896,65.3146,65.0646,65.2563,3337300.0
2012-06-20 15:30:00,78.32,78.53,78.23,78.5,4607600.0,65.2563,65.4313,65.1813,65.4063,4607600.0
2012-06-21 09:30:00,78.36,78.53,78.05,78.19,4365400.0,65.2896,65.4313,65.0313,65.148,4365400.0
2012-06-21 10:00:00,78.19,78.21,77.66,77.86,5380900.0,65.148,65.1646,64.7064,64.873,5380900.0
2012-06-21 10:30:00,77.85,78.15,77.81,78.04,2698700.0,64.8647,65.1146,64.8314,65.023,2698700.0
2012-06-21 11:00:00,78.04,78.05,77.37,77.47,5394000.0,65.023,65.0313,64.4647,64.5481,5394000.0
2012-06-21 11:30:00,77.47,77.5,77.22,77.48,3394500.0,64.5481,64.5731,64.3398,64.5564,3394500.0
2012-06-21 12:00:00,77.47,77.53,76.87,76.89,3721200.0,64.5481,64.5981,64.0481,64.0648,3721200.0
2012-06-21 12:30:00,76.9,77.09,76.87,77.03,3350300.0,64.0731,64.2314,64.0481,64.1815,3350300.0
2012-06-21 13:00:00,77.03,77.07,76.75,76.76,3554700.0,64.1815,64.2148,63.9482,63.9565,3554700.0
2012-06-21 13:30:00,76.76,76.86,76.64,76.77,2679400.0,63.9565,64.0398,63.8565,63.9648,2679400.0
2012-06-21 14:00:00,76.77,76.82,76.53,76.65,3234100.0,63.9648,64.0065,63.7649,63.8648,3234100.0
2012-06-21 14:30:00,76.65,76.85,76.62,76.8,3050100.0,63.8648,64.0315,63.8398,63.9898,3050100.0
2012-06-21 15:00:00,76.8,76.83,76.5,76.64,3368900.0,63.9898,64.0148,63.7399,63.8565,3368900.0
2012-06-21 15:30:00,76.64,76.7,76.49,76.64,8269500.0,63.8565,63.9065,63.7315,63.8565,8269500.0
2012-06-22 09:30:00,77.08,77.14,76.65,76.93,4485100.0,64.2231,64.2731,63.8648,64.0981,4485100.0
2012-06-22 10:00:00,76.93,77.17,76.91,76.92,3248400.0,64.0981,64.2981,64.0815,64.0898,3248400.0
2012-06-22 10:30:00,76.92,77.11,76.83,77.05,3296700.0,64.0898,64.2481,64.0148,64.1981,3296700.0
2012-06-22 11:00:00,77.05,77.24,77.03,77.05,2484700.0,64.1981,64.3564,64.1815,64.1981,2484700.0
2012-06-22 11:30:00,77.06,77.29,77.05,77.17,2142700.0,64.2065,64.3981,64.1981,64.2981,2142700.0
2012-06-22 12:00:00,77.17,77.21,77.01,77.09,1287900.0,64.2981,64.3314,64.1648,64.2314,1287900.0
2012-06-22 12:30:00,77.09,77.17,77.02,77.11,1335600.0,64.2314,64.2981,64.1731,64.2481,1335600.0
2012-06-22 13:00:00,77.11,77.17,77.06,77.13,769800.0,64.2481,64.2981,64.2065,64.2648,769800.0
2012-06-22 13:30:00,77.13,77.27,77.13,77.24,1189300.0,64.2648,64.3814,64.2648,64.3564,1189300.0
2012-06-22 14:00:00,77.24,77.36,77.23,77.33,1821400.0,64.3564,64.4564,64.3481,64.4314,1821400.0
2012-06-22 14:30:00,77.34,77.56,77.31,77.56,2398700.0,64.4397,64.6231,64.4148,64.6231,2398700.0
2012-06-22 15:00:00,77.56,77.63,77.42,77.54,2611100.0,64.6231,64.6814,64.5064,64.6064,2611100.0
2012-06-22 15:30:00,77.54,77.74,77.47,77.52,8206900.0,64.6064,64.773,64.5481,64.5897,8206900.0
2012-06-25 09:30:00,76.38,76.56,76.11,76.49,8879500.0,63.6399,63.7899,63.4149,63.7315,8879500.0
2012-06-25 10:00:00,76.49,76.7,76.16,76.17,5239600.0,63.7315,63.9065,63.4566,63.4649,5239600.0
2012-06-25 10:30:00,76.17,76.38,76.15,76.28,2835300.0,63.4649,63.6399,63.4482,63.5566,2835300.0
2012-06-25 11:00:00,76.28,76.31,76.17,76.19,1422100.0,63.5566,63.5816,63.4649,63.4816,1422100.0
2012-06-25 11:30:00,76.19,76.2,76.0,76.07,2538300.0,63.4816,63.4899,63.3233,63.3816,2538300.0
2012-06-25 12:00:00,76.06,76.32,76.03,76.22,1351100.0,63.3733,63.5899,63.3483,63.5066,1351100.0
2012-06-25 12:30:00,76.22,76.3,76.19,76.2,575100.0,63.5066,63.5732,63.4816,63.4899,575100.0
2012-06-25 13:00:00,76.21,76.3,76.13,76.27,939200.0,63.4982,63.5732,63.4316,63.5482,939200.0
2012-06-25 13:30:00,76.28,76.48,76.24,76.37,1810500.0,63.5566,63.7232,63.5232,63.6315,1810500.0
2012-06-25 14:00:00,76.37,76.44,76.29,76.32,1559300.0,63.6315,63.6899,63.5649,63.5899,1559300.0
2012-06-25 14:30:00,76.32,76.32,76.16,76.19,1838700.0,63.5899,63.5899,63.4566,63.4816,1838700.0
2012-06-25 15:00:00,76.18,76.45,76.15,76.37,2386800.0,63.4732,63.6982,63.4482,63.6315,2386800.0
2012-06-25 15:30:00,76.37,76.48,76.27,76.32,5178300.0,63.6315,63.7232,63.5482,63.5899,5178300.0
2012-06-26 09:30:00,76.09,76.38,75.91,76.05,4062800.0,63.712,63.9549,63.5613,63.6786,4062800.0
2012-06-26 10:00:00,76.05,76.34,75.69,75.78,4290600.0,63.6786,63.9214,63.3771,63.4525,4290600.0
2012-06-26 10:30:00,75.77,75.83,75.48,75.68,4045800.0,63.4441,63.4943,63.2013,63.3687,4045800.0
2012-06-26 11:00:00,75.69,75.95,75.42,75.66,3889100.0,63.3771,63.5948,63.151,63.352,3889100.0
2012-06-26 11:30:00,75.66,75.95,75.66,75.86,1768600.0,63.352,63.5948,63.352,63.5195,1768600.0
2012-06-26 12:00:00,75.87,76.04,75.87,75.92,1721700.0,63.5278,63.6702,63.5278,63.5697,1721700.0
2012-06-26 12:30:00,75.92,76.2,75.92,76.09,1704400.0,63.5697,63.8042,63.5697,63.712,1704400.0
2012-06-26 13:00:00,76.1,76.2,76.02,76.05,1006200.0,63.7204,63.8042,63.6534,63.6786,1006200.0
2012-06-26 13:30:00,76.06,76.19,75.95,76.12,1075200.0,63.6869,63.7958,63.5948,63.7372,1075200.0
2012-06-26 14:00:00,76.13,76.58,76.13,76.49,3865500.0,63.7455,64.1223,63.7455,64.047,3865500.0
2012-06-26 14:30:00,76.49,76.51,76.18,76.34,2279600.0,64.047,64.0637,63.7874,63.9214,2279600.0
2012-06-26 15:00:00,76.33,76.49,76.24,76.34,1476000.0,63.913,64.047,63.8376,63.9214,1476000.0
2012-06-26 15:30:00,76.33,76.46,76.16,76.25,5125700.0,63.913,64.0219,63.7707,63.846,5125700.0
2012-06-27 09:30:00,76.44,76.78,76.36,76.57,3982400.0,64.0051,64.2898,63.9381,64.114,3982400.0
2012-06-27 10:00:00,76.61,77.08,76.52,76.94,5267000.0,64.1475,64.541,64.0721,64.4238,5267000.0
2012-06-27 10:30:00,76.95,77.02,76.76,76.93,1911200.0,64.4321,64.4908,64.2731,64.4154,1911200.0
2012-06-27 11:00:00,76.94,76.98,76.77,76.88,1380800.0,64.4238,64.4573,64.2814,64.3735,1380800.0
2012-06-27 11:30:00,76.89,77.26,76.89,77.15,2710500.0,64.3819,64.6917,64.3819,64.5996,2710500.0
2012-06-27 12:00:00,77.15,77.37,77.14,77.28,2318700.0,64.5996,64.7838,64.5912,64.7085,2318700.0
2012-06-27 12:30:00,77.28,77.3,77.16,77.18,1133700.0,64.7085,64.7252,64.608,64.6247,1133700.0
2012-06-27 13:00:00,77.17,77.33,77.13,77.18,1536100.0,64.6164,64.7503,64.5829,64.6247,1536100.0
2012-06-27 13:30:00,77.17,77.17,77.04,77.15,1350400.0,64.6164,64.6164,64.5075,64.5996,1350400.0
2012-06-27 14:00:00,77.14,77.19,77.01,77.07,1784500.0,64.5912,64.6331,64.4824,64.5326,1784500.0
2012-06-27 14:30:00,77.07,77.17,77.04,77.11,1235000.0,64.5326,64.6164,64.5075,64.5661,1235000.0
2012-06-27 15:00:00,77.11,77.39,77.09,77.32,2770400.0,64.5661,64.8006,64.5494,64.742,2770400.0
2012-06-27 15:30:00,77.32,77.46,77.26,77.38,7288000.0,64.742,64.8592,64.6917,64.7922,7288000.0
2012-06-28 09:30:00,76.78,77.35,76.67,77.11,5280400.0,64.2898,64.7671,64.1977,64.5661,5280400.0
2012-06-28 10:00:00,77.11,77.2,76.61,76.73,10051900.0,64.5661,64.6415,64.1475,64.2479,10051900.0
2012-06-28 10:30:00,76.73,76.73,76.24,76.47,5148700.0,64.2479,64.2479,63.8376,64.0302,5148700.0
2012-06-28 11:00:00,76.47,76.66,76.34,76.63,2595100.0,64.0302,64.1893,63.9214,64.1642,2595100.0
2012-06-28 11:30:00,76.63,76.77,76.53,76.61,1306000.0,64.1642,64.2814,64.0805,64.1475,1306000.0
2012-06-28 12:00:00,76.59,76.67,76.37,76.46,2224500.0,64.1307,64.1977,63.9465,64.0219,2224500.0
2012-06-28 12:30:00,76.46,76.53,76.36,76.49,895100.0,64.0219,64.0805,63.9381,64.047,895100.0
2012-06-28 13:00:00,76.49,76.49,76.33,76.42,2493700.0,64.047,64.047,63.913,63.9884,2493700.0
2012-06-28 13:30:00,76.42,76.42,76.22,76.35,1872500.0,63.9884,63.9884,63.8209,63.9298,1872500.0
2012-06-28 14:00:00,76.36,76.4,76.14,76.19,1279000.0,63.9381,63.9716,63.7539,63.7958,1279000.0
2012-06-28 14:30:00,76.18,76.4,76.12,76.37,1640100.0,63.7874,63.9716,63.7372,63.9465,1640100.0
2012-06-28 15:00:00,76.37,76.61,76.35,76.6,3355300.0,63.9465,64.1475,63.9298,64.1391,3355300.0
2012-06-28 15:30:00,76.6,77.37,76.58,77.25,11229300.0,64.1391,64.7838,64.1223,64.6833,11229300.0
2012-06-29 09:30:00,78.95,79.07,78.56,78.74,8259300.0,66.1068,66.2073,65.7802,65.931,8259300.0
2012-06-29 10:00:00,78.75,79.11,78.75,79.03,7627600.0,65.9393,66.2408,65.9393,66.1738,7627600.0
2012-06-29 10:30:00,79.03,79.07,78.91,79.02,3721300.0,66.1738,66.2073,66.0733,66.1654,3721300.0
2012-06-29 11:00:00,79.02,79.23,78.94,79.22,4248700.0,66.1654,66.3412,66.0984,66.3329,4248700.0
2012-06-29 11:30:00,79.22,79.27,79.1,79.2,2010100.0,66.3329,66.3747,66.2324,66.3161,2010100.0
2012-06-29 12:00:00,79.19,79.24,79.14,79.2,1442900.0,66.3078,66.3496,66.2659,66.3161,1442900.0
2012-06-29 12:30:00,79.19,79.33,79.11,79.33,2262400.0,66.3078,66.425,66.2408,66.425,2262400.0
2012-06-29 13:00:00,79.32,79.54,79.32,79.44,2004700.0,66.4166,66.6008,66.4166,66.5171,2004700.0
2012-06-29 13:30:00,79.43,79.6,79.43,79.55,1890900.0,66.5087,66.6511,66.5087,66.6092,1890900.0
2012-06-29 14:00:00,79.54,79.73,79.44,79.67,3045700.0,66.6008,66.7599,66.5171,66.7097,3045700.0
2012-06-29 14:30:00,79.67,79.7,79.5,79.7,2732500.0,66.7097,66.7348,66.5673,66.7348,2732500.0
2012-06-29 15:00:00,79.7,79.7,79.44,79.46,2151600.0,66.7348,66.7348,66.5171,66.5338,2151600.0
2012-06-29 15:30:00,79.47,79.71,79.35,79.68,9524700.0,66.5422,66.7432,66.4417,66.718,9524700.0
2012-07-02 09:30:00,79.9,79.95,79.59,79.65,3964100.0,66.9023,66.9441,66.6427,66.6929,3964100.0
2012-07-02 10:00:00,79.65,79.66,79.28,79.49,5472500.0,66.6929,66.7013,66.3831,66.559,5472500.0
2012-07-02 10:30:00,79.48,79.66,79.35,79.53,1830600.0,66.5506,66.7013,66.4417,66.5924,1830600.0
2012-07-02 11:00:00,79.53,79.61,79.34,79.42,1509900.0,66.5924,66.6594,66.4334,66.5003,1509900.0
2012-07-02 11:30:00,79.42,79.59,79.36,79.39,1587800.0,66.5003,66.6427,66.4501,66.4752,1587800.0
2012-07-02 12:00:00,79.35,79.61,79.31,79.52,976600.0,66.4417,66.6594,66.4082,66.5841,976600.0
2012-07-02 12:30:00,79.52,79.83,79.52,79.73,2661400.0,66.5841,66.8436,66.5841,66.7599,2661400.0
2012-07-02 13:00:00,79.73,79.75,79.57,79.64,1270800.0,66.7599,66.7767,66.6259,66.6846,1270800.0
2012-07-02 13:30:00,79.64,79.65,79.5,79.53,504200.0,66.6846,66.6929,66.5673,66.5924,504200.0
2012-07-02 14:00:00,79.53,79.82,79.38,79.75,3559200.0,66.5924,66.8353,66.4668,66.7767,3559200.0
2012-07-02 14:30:00,79.75,79.81,79.69,79.75,1460200.0,66.7767,66.8269,66.7264,66.7767,1460200.0
2012-07-02 15:00:00,79.75,79.94,79.68,79.93,2043600.0,66.7767,66.9357,66.718,66.9274,2043600.0
2012-07-02 15:30:00,79.93,80.51,79.91,80.45,7381100.0,66.9274,67.413,66.9106,67.3628,7381100.0
2012-07-03 09:30:00,80.55,80.88,80.43,80.85,4199400.0,67.4465,67.7228,67.346,67.6977,4199400.0
2012-07-03 10:00:00,80.86,81.08,80.86,81.05,3431100.0,67.7061,67.8903,67.7061,67.8652,3431100.0
2012-07-03 10:30:00,81.05,81.27,81.04,81.21,3151200.0,67.8652,68.0494,67.8568,67.9992,3151200.0
2012-07-03 11:00:00,81.22,81.54,81.17,81.53,3365600.0,68.0075,68.2755,67.9657,68.2671,3365600.0
2012-07-03 11:30:00,81.53,81.55,81.4,81.5,3208200.0,68.2671,68.2838,68.1582,68.242,3208200.0
2012-07-03 12:00:00,81.51,81.54,81.34,81.38,2151100.0,68.2503,68.2755,68.108,68.1415,2151100.0
2012-07-03 12:30:00,81.38,81.56,81.2,81.56,5486800.0,68.1415,68.2922,67.9908,68.2922,5486800.0
2012-07-05 09:30:00,81.61,81.76,81.14,81.17,6326800.0,68.3341,68.4597,67.9405,67.9657,6326800.0
2012-07-05 10:00:00,81.17,81.47,81.03,81.38,4370500.0,67.9657,68.2169,67.8484,68.1415,4370500.0
2012-07-05 10:30:00,81.39,81.66,81.36,81.6,2959000.0,68.1499,68.3759,68.1248,68.3257,2959000.0
2012-07-05 11:00:00,81.6,81.84,81.6,81.75,2337000.0,68.3257,68.5267,68.3257,68.4513,2337000.0
2012-07-05 11:30:00,81.75,81.8,81.48,81.65,2300600.0,68.4513,68.4932,68.2252,68.3676,2300600.0
2012-07-05 12:00:00,81.64,81.73,81.57,81.61,1457900.0,68.3592,68.4346,68.3006,68.3341,1457900.0
2012-07-05 12:30:00,81.61,81.66,81.49,81.65,916400.0,68.3341,68.3759,68.2336,68.3676,916400.0
2012-07-05 13:00:00,81.64,81.71,81.58,81.64,1524000.0,68.3592,68.4178,68.309,68.3592,1524000.0
2012-07-05 13:30:00,81.63,81.72,81.44,81.69,2629900.0,68.3508,68.4262,68.1917,68.4011,2629900.0
2012-07-05 14:00:00,81.7,81.72,81.59,81.69,1008200.0,68.4094,68.4262,68.3173,68.4011,1008200.0
2012-07-05 14:30:00,81.69,81.7,81.53,81.57,1098600.0,68.4011,68.4094,68.2671,68.3006,1098600.0
2012-07-05 15:00:00,81.57,81.64,81.4,81.54,1758500.0,68.3006,68.3592,68.1582,68.2755,1758500.0
2012-07-05 15:30:00,81.54,81.61,81.43,81.47,3158300.0,68.2755,68.3341,68.1834,68.2169,3158300.0
2012-07-06 09:30:00,80.76,80.83,80.45,80.63,6243300.0,67.6224,67.681,67.3628,67.5135,6243300.0
2012-07-06 10:00:00,80.63,80.78,80.38,80.65,3476300.0,67.5135,67.6391,67.3042,67.5302,3476300.0
2012-07-06 10:30:00,80.64,80.7,80.47,80.53,2372100.0,67.5219,67.5721,67.3795,67.4298,2372100.0
2012-07-06 11:00:00,80.53,80.64,80.44,80.45,1626600.0,67.4298,67.5219,67.3544,67.3628,1626600.0
2012-07-06 11:30:00,80.45,80.51,80.38,80.43,2276800.0,67.3628,67.413,67.3042,67.346,2276800.0
2012-07-06 12:00:00,80.42,80.48,80.3,80.37,1992300.0,67.3377,67.3879,67.2372,67.2958,1992300.0
2012-07-06 12:30:00,80.36,80.56,80.34,80.51,935000.0,67.2874,67.4549,67.2707,67.413,935000.0
2012-07-06 13:00:00,80.5,80.52,80.35,80.36,976100.0,67.4047,67.4214,67.2791,67.2874,976100.0
2012-07-06 13:30:00,80.36,80.38,80.24,80.31,1349800.0,67.2874,67.3042,67.1869,67.2456,1349800.0
2012-07-06 14:00:00,80.3,80.32,80.15,80.19,1333800.0,67.2372,67.2539,67.1116,67.1451,1333800.0
2012-07-06 14:30:00,80.19,80.3,80.18,80.22,1326800.0,67.1451,67.2372,67.1367,67.1702,1326800.0
2012-07-06 15:00:00,80.22,80.45,80.16,80.43,1894100.0,67.1702,67.3628,67.12,67.346,1894100.0
2012-07-06 15:30:00,80.44,80.6,80.33,80.52,6289300.0,67.3544,67.4884,67.2623,67.4214,6289300.0
2012-07-09 09:30:00,80.42,80.53,79.97,80.1,3320200.0,67.3377,67.4298,66.9609,67.0697,3320200.0
2012-07-09 10:00:00,80.1,80.15,79.9,79.95,3340000.0,67.0697,67.1116,66.9023,66.9441,3340000.0
2012-07-09 10:30:00,79.95,80.41,79.86,80.3,3419700.0,66.9441,67.3293,66.8688,67.2372,3419700.0
2012-07-09 11:00:00,80.3,80.32,80.14,80.18,1825100.0,67.2372,67.2539,67.1032,67.1367,1825100.0
2012-07-09 11:30:00,80.17,80.21,79.95,79.98,1679200.0,67.1283,67.1618,66.9441,66.9692,1679200.0
2012-07-09 12:00:00,79.97,80.23,79.95,80.14,2022300.0,66.9609,67.1786,66.9441,67.1032,2022300.0
2012-07-09 12:30:00,80.15,80.21,80.01,80.04,1496400.0,67.1116,67.1618,66.9944,67.0195,1496400.0
2012-07-09 13:00:00,80.04,80.31,80.03,80.26,1118100.0,67.0195,67.2456,67.0111,67.2037,1118100.0
2012-07-09 13:30:00,80.26,80.38,80.2,80.26,1203800.0,67.2037,67.3042,67.1535,67.2037,1203800.0
2012-07-09 14:00:00,80.26,80.28,80.01,80.08,2506300.0,67.2037,67.2204,66.9944,67.053,2506300.0
2012-07-09 14:30:00,80.08,80.14,79.92,80.1,1190400.0,67.053,67.1032,66.919,67.0697,1190400.0
2012-07-09 15:00:00,80.1,80.22,80.02,80.16,1401300.0,67.0697,67.1702,67.0027,67.12,1401300.0
2012-07-09 15:30:00,80.16,80.34,80.08,80.25,3805400.0,67.12,67.2707,67.053,67.1953,3805400.0
2012-07-10 09:30:00,80.82,80.96,80.52,80.54,3819000.0,67.6726,67.7898,67.4214,67.4381,3819000.0
2012-07-10 10:00:00,80.54,80.64,80.17,80.42,5082100.0,67.4381,67.5219,67.1283,67.3377,5082100.0
2012-07-10 10:30:00,80.42,80.48,80.0,80.11,2283300.0,67.3377,67.3879,66.986,67.0781,2283300.0
2012-07-10 11:00:00,80.1,80.1,79.8,79.97,3763800.0,67.0697,67.0697,66.8185,66.9609,3763800.0
2012-07-10 11:30:00,79.97,80.07,79.92,80.02,1123300.0,66.9609,67.0446,66.919,67.0027,1123300.0
2012-07-10 12:00:00,80.01,80.06,79.91,79.95,1153800.0,66.9944,67.0362,66.9106,66.9441,1153800.0
2012-07-10 12:30:00,79.94,80.11,79.92,79.98,1050500.0,66.9357,67.0781,66.919,66.9692,1050500.0
2012-07-10 13:00:00,79.98,80.08,79.72,79.8,1372200.0,66.9692,67.053,66.7515,66.8185,1372200.0
2012-07-10 13:30:00,79.81,79.82,79.57,79.61,2140300.0,66.8269,66.8353,66.6259,66.6594,2140300.0
2012-07-10 14:00:00,79.61,79.67,79.24,79.27,2877100.0,66.6594,66.7097,66.3496,66.3747,2877100.0
2012-07-10 14:30:00,79.28,79.39,79.09,79.18,4126700.0,66.3831,66.4752,66.224,66.2994,4126700.0
2012-07-10 15:00:00,79.17,79.36,79.01,79.03,4180000.0,66.291,66.4501,66.157,66.1738,4180000.0
2012-07-10 15:30:00,79.03,79.39,78.98,79.35,7273100.0,66.1738,66.4752,66.1319,66.4417,7273100.0
2012-07-11 09:30:00,79.39,79.59,79.12,79.43,4659000.0,66.4752,66.6427,66.2491,66.5087,4659000.0
2012-07-11 10:00:00,79.42,79.65,79.24,79.28,3307900.0,66.5003,66.6929,66.3496,66.3831,3307900.0
2012-07-11 10:30:00,79.28,79.33,79.0,79.03,2224100.0,66.3831,66.425,66.1487,66.1738,2224100.0
2012-07-11 11:00:00,79.03,79.27,78.97,78.98,3272200.0,66.1738,66.3747,66.1235,66.1319,3272200.0
2012-07-11 11:30:00,78.98,79.15,78.96,79.1,2003100.0,66.1319,66.2743,66.1152,66.2324,2003100.0
2012-07-11 12:00:00,79.11,79.24,79.01,79.02,1690600.0,66.2408,66.3496,66.157,66.1654,1690600.0
2012-07-11 12:30:00,79.03,79.15,79.03,79.11,762000.0,66.1738,66.2743,66.1738,66.2408,762000.0
2012-07-11 13:00:00,79.11,79.11,78.86,78.93,1643300.0,66.2408,66.2408,66.0314,66.0901,1643300.0
2012-07-11 13:30:00,78.93,79.05,78.81,79.0,1368500.0,66.0901,66.1905,65.9896,66.1487,1368500.0
2012-07-11 14:00:00,79.01,79.14,78.58,78.71,5002900.0,66.157,66.2659,65.797,65.9058,5002900.0
2012-07-11 14:30:00,78.71,78.8,78.55,78.7,2414700.0,65.9058,65.9812,65.7719,65.8975,2414700.0
2012-07-11 15:00:00,78.69,78.9,78.66,78.76,2215700.0,65.8891,66.0649,65.864,65.9477,2215700.0
2012-07-11 15:30:00,78.75,79.19,78.69,79.06,7105100.0,65.9393,66.3078,65.8891,66.1989,7105100.0
2012-07-12 09:30:00,78.44,78.48,77.9,78.03,4926000.0,65.6798,65.7133,65.2276,65.3365,4926000.0
2012-07-12 10:00:00,78.03,78.13,77.79,77.9,3176700.0,65.3365,65.4202,65.1355,65.2276,3176700.0
2012-07-12 10:30:00,77.9,77.9,77.59,77.78,3685000.0,65.2276,65.2276,64.968,65.1271,3685000.0
2012-07-12 11:00:00,77.79,78.06,77.77,77.99,3414500.0,65.1355,65.3616,65.1188,65.303,3414500.0
2012-07-12 11:30:00,77.98,78.3,77.89,78.18,2515700.0,65.2946,65.5625,65.2192,65.4621,2515700.0
2012-07-12 12:00:00,78.19,78.26,78.01,78.14,2189800.0,65.4704,65.529,65.3197,65.4286,2189800.0
2012-07-12 12:30:00,78.14,78.18,77.97,78.09,1441100.0,65.4286,65.4621,65.2862,65.3867,1441100.0
2012-07-12 13:00:00,78.1,78.66,78.0,78.46,4958500.0,65.3951,65.864,65.3113,65.6965,4958500.0
2012-07-12 13:30:00,78.46,78.68,78.41,78.43,1880700.0,65.6965,65.8807,65.6546,65.6714,1880700.0
2012-07-12 14:00:00,78.43,78.76,78.36,78.71,3345900.0,65.6714,65.9477,65.6128,65.9058,3345900.0
2012-07-12 14:30:00,78.72,78.8,78.63,78.76,1865300.0,65.9142,65.9812,65.8389,65.9477,1865300.0
2012-07-12 15:00:00,78.76,79.02,78.64,78.89,4250300.0,65.9477,66.1654,65.8472,66.0566,4250300.0
2012-07-12 15:30:00,78.89,79.1,78.66,78.79,9277700.0,66.0566,66.2324,65.864,65.9728,9277700.0
2012-07-13 09:30:00,79.07,79.76,79.02,79.72,5995600.0,66.2073,66.785,66.1654,66.7515,5995600.0
2012-07-13 10:00:00,79.72,79.97,79.7,79.74,3572800.0,66.7515,66.9609,66.7348,66.7683,3572800.0
2012-07-13 10:30:00,79.75,79.84,79.68,79.72,2048100.0,66.7767,66.852,66.718,66.7515,2048100.0
2012-07-13 11:00:00,79.72,79.77,79.61,79.67,1938200.0,66.7515,66.7934,66.6594,66.7097,1938200.0
2012-07-13 11:30:00,79.68,79.88,79.67,79.82,1623000.0,66.718,66.8855,66.7097,66.8353,1623000.0
2012-07-13 12:00:00,79.82,79.92,79.8,79.89,1776000.0,66.8353,66.919,66.8185,66.8939,1776000.0
2012-07-13 12:30:00,79.89,79.93,79.86,79.88,898300.0,66.8939,66.9274,66.8688,66.8855,898300.0
2012-07-13 13:00:00,79.89,79.92,79.81,79.83,935100.0,66.8939,66.919,66.8269,66.8436,935100.0
2012-07-13 13:30:00,79.83,79.92,79.77,79.87,835600.0,66.8436,66.919,66.7934,66.8771,835600.0
2012-07-13 14:00:00,79.87,79.92,79.8,79.88,1362600.0,66.8771,66.919,66.8185,66.8855,1362600.0
2012-07-13 14:30:00,79.88,79.96,79.85,79.89,2007400.0,66.8855,66.9525,66.8604,66.8939,2007400.0
2012-07-13 15:00:00,79.89,80.09,79.86,79.87,3033500.0,66.8939,67.0613,66.8688,66.8771,3033500.0
2012-07-13 15:30:00,79.87,80.01,79.76,79.76,5678200.0,66.8771,66.9944,66.785,66.785,5678200.0
2012-07-16 09:30:00,79.63,79.65,79.16,79.26,3897800.0,66.6762,66.6929,66.2826,66.3664,3897800.0
2012-07-16 10:00:00,79.25,79.51,79.11,79.5,3351000.0,66.358,66.5757,66.2408,66.5673,3351000.0
2012-07-16 10:30:00,79.51,79.71,79.47,79.51,2256500.0,66.5757,66.7432,66.5422,66.5757,2256500.0
2012-07-16 11:00:00,79.51,79.88,79.48,79.77,2091200.0,66.5757,66.8855,66.5506,66.7934,2091200.0
2012-07-16 11:30:00,79.77,79.78,79.55,79.61,1160600.0,66.7934,66.8018,66.6092,66.6594,1160600.0
2012-07-16 12:00:00,79.61,79.68,79.4,79.43,1247100.0,66.6594,66.718,66.4836,66.5087,1247100.0
2012-07-16 12:30:00,79.43,79.53,79.29,79.48,2046200.0,66.5087,66.5924,66.3915,66.5506,2046200.0
2012-07-16 13:00:00,79.48,79.57,79.41,79.53,1582200.0,66.5506,66.6259,66.492,66.5924,1582200.0
2012-07-16 13:30:00,79.53,79.66,79.49,79.6,783200.0,66.5924,66.7013,66.559,66.6511,783200.0
2012-07-16 14:00:00,79.6,79.8,79.6,79.74,1464100.0,66.6511,66.8185,66.6511,66.7683,1464100.0
2012-07-16 14:30:00,79.75,79.78,79.53,79.59,1327400.0,66.7767,66.8018,66.5924,66.6427,1327400.0
2012-07-16 15:00:00,79.59,79.66,79.53,79.58,929400.0,66.6427,66.7013,66.5924,66.6343,929400.0
2012-07-16 15:30:00,79.58,79.59,79.3,79.48,3471800.0,66.6343,66.6427,66.3999,66.5506,3471800.0
2012-07-17 09:30:00,79.98,80.15,79.46,79.6,4178800.0,66.9692,67.1116,66.5338,66.6511,4178800.0
2012-07-17 10:00:00,79.61,79.66,79.19,79.35,4816800.0,66.6594,66.7013,66.3078,66.4417,4816800.0
2012-07-17 10:30:00,79.34,79.4,78.65,78.9,5998700.0,66.4334,66.4836,65.8556,66.0649,5998700.0
2012-07-17 11:00:00,78.9,79.16,78.84,78.95,2181800.0,66.0649,66.2826,66.0147,66.1068,2181800.0
2012-07-17 11:30:00,78.95,79.65,78.93,79.65,3052800.0,66.1068,66.6929,66.0901,66.6929,3052800.0
2012-07-17 12:00:00,79.65,79.81,79.63,79.72,2304600.0,66.6929,66.8269,66.6762,66.7515,2304600.0
2012-07-17 12:30:00,79.72,79.83,79.63,79.65,2051200.0,66.7515,66.8436,66.6762,66.6929,2051200.0
2012-07-17 13:00:00,79.65,79.93,79.63,79.87,1939300.0,66.6929,66.9274,66.6762,66.8771,1939300.0
2012-07-17 13:30:00,79.87,79.98,79.79,79.83,2165600.0,66.8771,66.9692,66.8102,66.8436,2165600.0
2012-07-17 14:00:00,79.83,79.94,79.81,79.89,2074400.0,66.8436,66.9357,66.8269,66.8939,2074400.0
2012-07-17 14:30:00,79.9,79.97,79.8,79.89,1150700.0,66.9023,66.9609,66.8185,66.8939,1150700.0
2012-07-17 15:00:00,79.89,79.92,79.73,79.75,1564300.0,66.8939,66.919,66.7599,66.7767,1564300.0
2012-07-17 15:30:00,79.75,79.85,79.64,79.74,4577700.0,66.7767,66.8604,66.6846,66.7683,4577700.0
2012-07-18 09:30:00,79.61,80.42,79.55,80.25,7895800.0,66.6594,67.3377,66.6092,67.1953,7895800.0
2012-07-18 10:00:00,80.26,80.44,80.19,80.31,3231500.0,67.2037,67.3544,67.1451,67.2456,3231500.0
2012-07-18 10:30:00,80.31,80.55,80.17,80.49,2705400.0,67.2456,67.4465,67.1283,67.3963,2705400.0
2012-07-18 11:00:00,80.5,80.53,80.37,80.43,1260400.0,67.4047,67.4298,67.2958,67.346,1260400.0
2012-07-18 11:30:00,80.44,80.6,80.44,80.55,1656400.0,67.3544,67.4884,67.3544,67.4465,1656400.0
2012-07-18 12:00:00,80.54,80.71,80.54,80.6,2553500.0,67.4381,67.5805,67.4381,67.4884,2553500.0
2012-07-18 12:30:00,80.61,80.66,80.57,80.62,565200.0,67.4968,67.5386,67.4633,67.5051,565200.0
2012-07-18 13:00:00,80.63,80.69,80.56,80.62,864000.0,67.5135,67.5637,67.4549,67.5051,864000.0
2012-07-18 13:30:00,80.62,80.62,80.36,80.42,1762600.0,67.5051,67.5051,67.2874,67.3377,1762600.0
2012-07-18 14:00:00,80.43,80.53,80.38,80.45,1035100.0,67.346,67.4298,67.3042,67.3628,1035100.0
2012-07-18 14:30:00,80.46,80.47,79.99,80.13,3094200.0,67.3712,67.3795,66.9776,67.0948,3094200.0
2012-07-18 15:00:00,80.14,80.33,80.12,80.22,1651900.0,67.1032,67.2623,67.0865,67.1702,1651900.0
2012-07-18 15:30:00,80.23,80.33,80.15,80.21,4484900.0,67.1786,67.2623,67.1116,67.1618,4484900.0
2012-07-19 09:30:00,80.56,80.74,80.46,80.55,5565700.0,67.4549,67.6056,67.3712,67.4465,5565700.0
2012-07-19 10:00:00,80.54,80.55,79.93,80.11,5667100.0,67.4381,67.4465,66.9274,67.0781,5667100.0
2012-07-19 10:30:00,80.12,80.3,79.96,80.22,1643000.0,67.0865,67.2372,66.9525,67.1702,1643000.0
2012-07-19 11:00:00,80.23,80.35,80.15,80.24,1256000.0,67.1786,67.2791,67.1116,67.1869,1256000.0
2012-07-19 11:30:00,80.23,80.3,80.09,80.23,1460100.0,67.1786,67.2372,67.0613,67.1786,1460100.0
2012-07-19 12:00:00,80.24,80.56,80.23,80.48,2863900.0,67.1869,67.4549,67.1786,67.3879,2863900.0
2012-07-19 12:30:00,80.48,80.5,80.24,80.26,2017500.0,67.3879,67.4047,67.1869,67.2037,2017500.0
2012-07-19 13:00:00,80.25,80.37,80.24,80.27,627700.0,67.1953,67.2958,67.1869,67.2121,627700.0
2012-07-19 13:30:00,80.28,80.3,79.81,79.96,3824900.0,67.2204,67.2372,66.8269,66.9525,3824900.0
2012-07-19 14:00:00,79.96,80.12,79.93,80.02,2608800.0,66.9525,67.0865,66.9274,67.0027,2608800.0
2012-07-19 14:30:00,80.03,80.21,79.97,80.11,1727000.0,67.0111,67.1618,66.9609,67.0781,1727000.0
2012-07-19 15:00:00,80.11,80.18,79.94,80.02,1485000.0,67.0781,67.1367,66.9357,67.0027,1485000.0
2012-07-19 15:30:00,80.03,80.17,79.95,79.96,5878700.0,67.0111,67.1283,66.9441,66.9525,5878700.0
2012-07-20 09:30:00,79.31,79.39,78.91,79.08,7280500.0,66.4082,66.4752,66.0733,66.2156,7280500.0
2012-07-20 10:00:00,79.08,79.3,79.0,79.25,3155600.0,66.2156,66.3999,66.1487,66.358,3155600.0
2012-07-20 10:30:00,79.25,79.27,79.02,79.21,2839400.0,66.358,66.3747,66.1654,66.3245,2839400.0
2012-07-20 11:00:00,79.21,79.46,79.1,79.23,5326600.0,66.3245,66.5338,66.2324,66.3412,5326600.0
2012-07-20 11:30:00,79.23,79.26,79.05,79.18,2399600.0,66.3412,66.3664,66.1905,66.2994,2399600.0
2012-07-20 12:00:00,79.18,79.22,78.97,78.99,2321100.0,66.2994,66.3329,66.1235,66.1403,2321100.0
2012-07-20 12:30:00,78.98,79.02,78.81,79.0,1657800.0,66.1319,66.1654,65.9896,66.1487,1657800.0
2012-07-20 13:00:00,79.0,79.06,78.86,78.89,895600.0,66.1487,66.1989,66.0314,66.0566,895600.0
2012-07-20 13:30:00,78.9,79.03,78.9,79.02,917000.0,66.0649,66.1738,66.0649,66.1654,917000.0
2012-07-20 14:00:00,79.01,79.11,78.94,78.97,1053300.0,66.157,66.2408,66.0984,66.1235,1053300.0
2012-07-20 14:30:00,78.97,79.07,78.95,79.0,605200.0,66.1235,66.2073,66.1068,66.1487,605200.0
2012-07-20 15:00:00,79.0,79.06,78.94,79.02,1462100.0,66.1487,66.1989,66.0984,66.1654,1462100.0
2012-07-20 15:30:00,79.02,79.06,78.88,78.99,5988800.0,66.1654,66.1989,66.0482,66.1403,5988800.0
2012-07-23 09:30:00,77.51,77.55,77.18,77.28,5821400.0,64.901,64.9345,64.6247,64.7085,5821400.0
2012-07-23 10:00:00,77.27,77.38,77.2,77.32,3894800.0,64.7001,64.7922,64.6415,64.742,3894800.0
2012-07-23 10:30:00,77.32,77.61,77.23,77.51,3764200.0,64.742,64.9848,64.6666,64.901,3764200.0
2012-07-23 11:00:00,77.51,77.77,77.49,77.7,3039600.0,64.901,65.1188,64.8843,65.0601,3039600.0
2012-07-23 11:30:00,77.69,77.7,77.4,77.56,1585300.0,65.0518,65.0601,64.8089,64.9429,1585300.0
2012-07-23 12:00:00,77.55,77.63,77.4,77.51,2528200.0,64.9345,65.0015,64.8089,64.901,2528200.0
2012-07-23 12:30:00,77.51,77.72,77.42,77.7,1450300.0,64.901,65.0769,64.8257,65.0601,1450300.0
2012-07-23 13:00:00,77.7,77.71,77.57,77.65,1319600.0,65.0601,65.0685,64.9513,65.0183,1319600.0
2012-07-23 13:30:00,77.64,77.81,77.64,77.79,1208900.0,65.0099,65.1522,65.0099,65.1355,1208900.0
2012-07-23 14:00:00,77.79,77.85,77.66,77.71,1159800.0,65.1355,65.1857,65.0266,65.0685,1159800.0
2012-07-23 14:30:00,77.7,77.74,77.64,77.7,1344100.0,65.0601,65.0936,65.0099,65.0601,1344100.0
2012-07-23 15:00:00,77.69,78.03,77.56,78.01,3615300.0,65.0518,65.3365,64.9429,65.3197,3615300.0
2012-07-23 15:30:00,78.01,78.03,77.67,77.68,5255200.0,65.3197,65.3365,65.035,65.0434,5255200.0
2012-07-24 09:30:00,77.95,77.98,77.23,77.33,3800200.0,65.2695,65.2946,64.6666,64.7503,3800200.0
2012-07-24 10:00:00,77.33,77.45,77.05,77.11,4316500.0,64.7503,64.8508,64.5159,64.5661,4316500.0
2012-07-24 10:30:00,77.11,77.27,77.04,77.13,2754100.0,64.5661,64.7001,64.5075,64.5829,2754100.0
2012-07-24 11:00:00,77.13,77.36,77.06,77.22,2317700.0,64.5829,64.7755,64.5243,64.6582,2317700.0
2012-07-24 11:30:00,77.21,77.29,76.93,76.97,2455900.0,64.6499,64.7168,64.4154,64.4489,2455900.0
2012-07-24 12:00:00,76.97,76.97,76.63,76.69,2909600.0,64.4489,64.4489,64.1642,64.2144,2909600.0
2012-07-24 12:30:00,76.68,76.89,76.65,76.86,2203100.0,64.2061,64.3819,64.1809,64.3568,2203100.0
2012-07-24 13:00:00,76.86,76.86,76.63,76.67,1014200.0,64.3568,64.3568,64.1642,64.1977,1014200.0
2012-07-24 13:30:00,76.66,76.7,76.48,76.6,2234200.0,64.1893,64.2228,64.0386,64.1391,2234200.0
2012-07-24 14:00:00,76.6,76.63,76.37,76.39,2364100.0,64.1391,64.1642,63.9465,63.9632,2364100.0
2012-07-24 14:30:00,76.4,76.53,76.32,76.43,2849900.0,63.9716,64.0805,63.9046,63.9967,2849900.0
2012-07-24 15:00:00,76.42,76.56,76.22,76.54,4405600.0,63.9884,64.1056,63.8209,64.0888,4405600.0
2012-07-24 15:30:00,76.55,76.68,76.3,76.68,9198700.0,64.0972,64.2061,63.8879,64.2061,9198700.0
2012-07-25 09:30:00,77.0,77.38,76.78,76.96,5285300.0,64.474,64.7922,64.2898,64.4405,5285300.0
2012-07-25 10:00:00,76.94,76.96,76.59,76.77,4483900.0,64.4238,64.4405,64.1307,64.2814,4483900.0
2012-07-25 10:30:00,76.77,76.92,76.48,76.53,3404600.0,64.2814,64.407,64.0386,64.0805,3404600.0
2012-07-25 11:00:00,76.53,76.82,76.48,76.73,2536500.0,64.0805,64.3233,64.0386,64.2479,2536500.0
2012-07-25 11:30:00,76.73,76.77,76.59,76.68,2713800.0,64.2479,64.2814,64.1307,64.2061,2713800.0
2012-07-25 12:00:00,76.68,76.84,76.64,76.68,1974300.0,64.2061,64.34,64.1726,64.2061,1974300.0
2012-07-25 12:30:00,76.67,76.82,76.66,76.74,1176200.0,64.1977,64.3233,64.1893,64.2563,1176200.0
2012-07-25 13:00:00,76.74,76.95,76.72,76.91,1240000.0,64.2563,64.4321,64.2396,64.3987,1240000.0
2012-07-25 13:30:00,76.91,77.11,76.85,76.96,2334200.0,64.3987,64.5661,64.3484,64.4405,2334200.0
2012-07-25 14:00:00,76.96,77.07,76.87,77.04,902300.0,64.4405,64.5326,64.3652,64.5075,902300.0
2012-07-25 14:30:00,77.04,77.08,76.92,76.93,1136300.0,64.5075,64.541,64.407,64.4154,1136300.0
2012-07-25 15:00:00,76.92,76.94,76.58,76.7,2097400.0,64.407,64.4238,64.1223,64.2228,2097400.0
2012-07-25 15:30:00,76.7,76.81,76.51,76.8,3637500.0,64.2228,64.3149,64.0637,64.3065,3637500.0
2012-07-26 09:30:00,77.97,78.18,77.6,77.7,7417400.0,65.2862,65.4621,64.9764,65.0601,7417400.0
2012-07-26 10:00:00,77.69,77.9,77.5,77.68,3829100.0,65.0518,65.2276,64.8927,65.0434,3829100.0
2012-07-26 10:30:00,77.69,77.75,77.29,77.4,4135600.0,65.0518,65.102,64.7168,64.8089,4135600.0
2012-07-26 11:00:00,77.4,77.51,77.22,77.43,3726600.0,64.8089,64.901,64.6582,64.8341,3726600.0
2012-07-26 11:30:00,77.43,77.51,77.13,77.18,1546600.0,64.8341,64.901,64.5829,64.6247,1546600.0
2012-07-26 12:00:00,77.18,77.25,77.06,77.21,1951500.0,64.6247,64.6833,64.5243,64.6499,1951500.0
2012-07-26 12:30:00,77.21,77.24,77.02,77.22,1817300.0,64.6499,64.675,64.4908,64.6582,1817300.0
2012-07-26 13:00:00,77.21,77.28,77.1,77.23,1307800.0,64.6499,64.7085,64.5577,64.6666,1307800.0
2012-07-26 13:30:00,77.23,77.35,77.0,77.09,1945700.0,64.6666,64.7671,64.474,64.5494,1945700.0
2012-07-26 14:00:00,77.1,77.16,77.02,77.15,2006700.0,64.5577,64.608,64.4908,64.5996,2006700.0
2012-07-26 14:30:00,77.15,77.51,77.05,77.4,2693300.0,64.5996,64.901,64.5159,64.8089,2693300.0
2012-07-26 15:00:00,77.39,77.45,77.31,77.41,1384800.0,64.8006,64.8508,64.7336,64.8173,1384800.0
2012-07-26 15:30:00,77.41,77.66,77.35,77.46,5497100.0,64.8173,65.0266,64.7671,64.8592,5497100.0
2012-07-27 09:30:00,77.82,77.91,77.39,77.89,5801200.0,65.1606,65.236,64.8006,65.2192,5801200.0
2012-07-27 10:00:00,77.89,78.12,77.85,78.04,4392500.0,65.2192,65.4118,65.1857,65.3448,4392500.0
2012-07-27 10:30:00,78.04,78.54,78.04,78.48,4531700.0,65.3448,65.7635,65.3448,65.7133,4531700.0
2012-07-27 11:00:00,78.48,78.73,78.48,78.64,3977200.0,65.7133,65.9226,65.7133,65.8472,3977200.0
2012-07-27 11:30:00,78.64,78.82,78.62,78.8,2578900.0,65.8472,65.9979,65.8305,65.9812,2578900.0
2012-07-27 12:00:00,78.8,78.83,78.62,78.81,1303500.0,65.9812,66.0063,65.8305,65.9896,1303500.0
2012-07-27 12:30:00,78.82,78.91,78.81,78.84,1054900.0,65.9979,66.0733,65.9896,66.0147,1054900.0
2012-07-27 13:00:00,78.85,79.26,78.78,79.26,3338600.0,66.0231,66.3664,65.9645,66.3664,3338600.0
2012-07-27 13:30:00,79.27,79.72,79.23,79.4,8498500.0,66.3747,66.7515,66.3412,66.4836,8498500.0
2012-07-27 14:00:00,79.4,79.41,79.1,79.26,2862800.0,66.4836,66.492,66.2324,66.3664,2862800.0
2012-07-27 14:30:00,79.26,79.42,79.25,79.35,3960600.0,66.3664,66.5003,66.358,66.4417,3960600.0
2012-07-27 15:00:00,79.35,79.57,79.33,79.56,2706500.0,66.4417,66.6259,66.425,66.6176,2706500.0
2012-07-27 15:30:00,79.57,79.63,79.26,79.37,8393700.0,66.6259,66.6762,66.3664,66.4585,8393700.0
2012-07-30 09:30:00,79.52,79.91,79.34,79.7,5249400.0,66.5841,66.9106,66.4334,66.7348,5249400.0
2012-07-30 10:00:00,79.7,79.71,79.37,79.5,2288700.0,66.7348,66.7432,66.4585,66.5673,2288700.0
2012-07-30 10:30:00,79.5,79.5,79.04,79.07,3774200.0,66.5673,66.5673,66.1822,66.2073,3774200.0
2012-07-30 11:00:00,79.06,79.23,78.88,78.98,3576000.0,66.1989,66.3412,66.0482,66.1319,3576000.0
2012-07-30 11:30:00,78.97,78.99,78.74,78.88,2365800.0,66.1235,66.1403,65.931,66.0482,2365800.0
2012-07-30 12:00:00,78.88,78.89,78.75,78.86,855200.0,66.0482,66.0566,65.9393,66.0314,855200.0
2012-07-30 12:30:00,78.87,79.01,78.8,78.87,2527300.0,66.0398,66.157,65.9812,66.0398,2527300.0
2012-07-30 13:00:00,78.86,79.05,78.79,78.95,908900.0,66.0314,66.1905,65.9728,66.1068,908900.0
2012-07-30 13:30:00,78.95,79.09,78.83,78.9,1237200.0,66.1068,66.224,66.0063,66.0649,1237200.0
2012-07-30 14:00:00,78.9,78.98,78.78,78.97,847900.0,66.0649,66.1319,65.9645,66.1235,847900.0
2012-07-30 14:30:00,78.97,79.12,78.97,79.08,1780000.0,66.1235,66.2491,66.1235,66.2156,1780000.0
2012-07-30 15:00:00,79.08,79.09,78.85,79.04,1912700.0,66.2156,66.224,66.0231,66.1822,1912700.0
2012-07-30 15:30:00,79.04,79.12,78.91,79.05,3199000.0,66.1822,66.2491,66.0733,66.1905,3199000.0
2012-07-31 09:30:00,78.73,79.47,78.66,79.12,5686700.0,65.9226,66.5422,65.864,66.2491,5686700.0
2012-07-31 10:00:00,79.13,79.32,78.74,79.19,3689000.0,66.2575,66.4166,65.931,66.3078,3689000.0
2012-07-31 10:30:00,79.19,79.27,79.03,79.12,2085000.0,66.3078,66.3747,66.1738,66.2491,2085000.0
2012-07-31 11:00:00,79.12,79.44,79.03,79.33,1890800.0,66.2491,66.5171,66.1738,66.425,1890800.0
2012-07-31 11:30:00,79.33,79.34,79.15,79.21,908600.0,66.425,66.4334,66.2743,66.3245,908600.0
2012-07-31 12:00:00,79.21,79.22,78.68,78.84,3651300.0,66.3245,66.3329,65.8807,66.0147,3651300.0
2012-07-31 12:30:00,78.83,78.85,78.59,78.65,1637700.0,66.0063,66.0231,65.8054,65.8556,1637700.0
2012-07-31 13:00:00,78.64,78.85,78.49,78.81,2460400.0,65.8472,66.0231,65.7216,65.9896,2460400.0
2012-07-31 13:30:00,78.81,78.82,78.64,78.66,967400.0,65.9896,65.9979,65.8472,65.864,967400.0
2012-07-31 14:00:00,78.66,78.92,78.65,78.89,925500.0,65.864,66.0817,65.8556,66.0566,925500.0
2012-07-31 14:30:00,78.9,78.97,78.76,78.77,1994500.0,66.0649,66.1235,65.9477,65.9561,1994500.0
2012-07-31 15:00:00,78.76,78.84,78.6,78.81,2507200.0,65.9477,66.0147,65.8137,65.9896,2507200.0
2012-07-31 15:30:00,78.81,78.84,78.37,78.4,8344200.0,65.9896,66.0147,65.6211,65.6463,8344200.0
2012-08-01 09:30:00,78.91,79.0,78.37,78.44,5397600.0,66.0733,66.1487,65.6211,65.6798,5397600.0
2012-08-01 10:00:00,78.44,78.61,78.19,78.32,2763300.0,65.6798,65.8221,65.4704,65.5793,2763300.0
2012-08-01 10:30:00,78.31,78.49,78.24,78.4,1650900.0,65.5709,65.7216,65.5123,65.6463,1650900.0
2012-08-01 11:00:00,78.41,78.44,78.03,78.12,2032000.0,65.6546,65.6798,65.3365,65.4118,2032000.0
2012-08-01 11:30:00,78.11,78.17,78.02,78.07,893900.0,65.4034,65.4537,65.3281,65.37,893900.0
2012-08-01 12:00:00,78.06,78.17,78.0,78.08,1175000.0,65.3616,65.4537,65.3113,65.3783,1175000.0
2012-08-01 12:30:00,78.08,78.17,78.08,78.13,899800.0,65.3783,65.4537,65.3783,65.4202,899800.0
2012-08-01 13:00:00,78.13,78.29,77.85,77.85,3840300.0,65.4202,65.5542,65.1857,65.1857,3840300.0
2012-08-01 13:30:00,77.85,78.01,77.81,77.85,1476700.0,65.1857,65.3197,65.1522,65.1857,1476700.0
2012-08-01 14:00:00,77.85,77.94,77.48,77.93,9678800.0,65.1857,65.2611,64.8759,65.2527,9678800.0
2012-08-01 14:30:00,77.94,77.99,77.61,77.78,3894300.0,65.2611,65.303,64.9848,65.1271,3894300.0
2012-08-01 15:00:00,77.78,77.96,77.66,77.91,2810300.0,65.1271,65.2778,65.0266,65.236,2810300.0
2012-08-01 15:30:00,77.91,77.96,77.04,77.05,9759700.0,65.236,65.2778,64.5075,64.5159,9759700.0
2012-08-02 09:30:00,76.29,76.94,76.27,76.91,6283200.0,63.8795,64.4238,63.8628,64.3987,6283200.0
2012-08-02 10:00:00,76.91,77.31,76.75,77.24,4535000.0,64.3987,64.7336,64.2647,64.675,4535000.0
2012-08-02 10:30:00,77.24,77.24,76.77,76.84,3952500.0,64.675,64.675,64.2814,64.34,3952500.0
2012-08-02 11:00:00,76.84,76.95,76.45,76.67,2623100.0,64.34,64.4321,64.0135,64.1977,2623100.0
2012-08-02 11:30:00,76.67,76.67,76.36,76.53,2998600.0,64.1977,64.1977,63.9381,64.0805,2998600.0
2012-08-02 12:00:00,76.54,76.61,76.41,76.43,865100.0,64.0888,64.1475,63.98,63.9967,865100.0
2012-08-02 12:30:00,76.42,76.53,76.25,76.49,1547000.0,63.9884,64.0805,63.846,64.047,1547000.0
2012-08-02 13:00:00,76.5,76.6,76.42,76.46,1167700.0,64.0554,64.1391,63.9884,64.0219,1167700.0
2012-08-02 13:30:00,76.46,76.56,76.39,76.39,845200.0,64.0219,64.1056,63.9632,63.9632,845200.0
2012-08-02 14:00:00,76.39,76.48,76.32,76.44,1452000.0,63.9632,64.0386,63.9046,64.0051,1452000.0
2012-08-02 14:30:00,76.44,76.79,76.42,76.6,2381000.0,64.0051,64.2982,63.9884,64.1391,2381000.0
2012-08-02 15:00:00,76.6,76.76,76.54,76.56,1242200.0,64.1391,64.2731,64.0888,64.1056,1242200.0
2012-08-02 15:30:00,76.56,76.79,76.54,76.77,4262800.0,64.1056,64.2982,64.0888,64.2814,4262800.0
2012-08-03 09:30:00,77.9,78.46,77.65,78.36,7352800.0,65.2276,65.6965,65.0183,65.6128,7352800.0
2012-08-03 10:00:00,78.37,78.75,78.37,78.68,4937600.0,65.6211,65.9393,65.6211,65.8807,4937600.0
2012-08-03 10:30:00,78.67,78.7,78.47,78.55,1805800.0,65.8723,65.8975,65.7049,65.7719,1805800.0
2012-08-03 11:00:00,78.55,78.77,78.53,78.71,2454800.0,65.7719,65.9561,65.7551,65.9058,2454800.0
2012-08-03 11:30:00,78.72,78.96,78.68,78.95,3269600.0,65.9142,66.1152,65.8807,66.1068,3269600.0
2012-08-03 12:00:00,78.95,78.99,78.79,78.92,2381400.0,66.1068,66.1403,65.9728,66.0817,2381400.0
2012-08-03 12:30:00,78.92,78.93,78.75,78.79,879300.0,66.0817,66.0901,65.9393,65.9728,879300.0
2012-08-03 13:00:00,78.79,78.9,78.78,78.85,1366900.0,65.9728,66.0649,65.9645,66.0231,1366900.0
2012-08-03 13:30:00,78.84,78.92,78.81,78.89,1376300.0,66.0147,66.0817,65.9896,66.0566,1376300.0
2012-08-03 14:00:00,78.9,79.02,78.86,78.86,2356100.0,66.0649,66.1654,66.0314,66.0314,2356100.0
2012-08-03 14:30:00,78.87,78.89,78.78,78.85,1348200.0,66.0398,66.0566,65.9645,66.0231,1348200.0
2012-08-03 15:00:00,78.84,78.96,78.73,78.75,2565800.0,66.0147,66.1152,65.9226,65.9393,2565800.0
2012-08-03 15:30:00,78.75,78.89,78.56,78.61,6298900.0,65.9393,66.0566,65.7802,65.8221,6298900.0
2012-08-06 09:30:00,78.7,79.33,78.59,79.22,4768800.0,65.8975,66.425,65.8054,66.3329,4768800.0
2012-08-06 10:00:00,79.22,79.6,79.22,79.42,2772900.0,66.3329,66.6511,66.3329,66.5003,2772900.0
2012-08-06 10:30:00,79.41,79.57,79.37,79.43,2786200.0,66.492,66.6259,66.4585,66.5087,2786200.0
2012-08-06 11:00:00,79.44,79.52,79.32,79.32,1604900.0,66.5171,66.5841,66.4166,66.4166,1604900.0
2012-08-06 11:30:00,79.32,79.48,79.27,79.45,1251700.0,66.4166,66.5506,66.3747,66.5255,1251700.0
2012-08-06 12:00:00,79.45,79.51,79.36,79.51,1275600.0,66.5255,66.5757,66.4501,66.5757,1275600.0
2012-08-06 12:30:00,79.5,79.59,79.49,79.57,1032700.0,66.5673,66.6427,66.559,66.6259,1032700.0
2012-08-06 13:00:00,79.56,79.58,79.49,79.55,710500.0,66.6176,66.6343,66.559,66.6092,710500.0
2012-08-06 13:30:00,79.56,79.63,79.42,79.48,1164500.0,66.6176,66.6762,66.5003,66.5506,1164500.0
2012-08-06 14:00:00,79.48,79.59,79.46,79.58,1072400.0,66.5506,66.6427,66.5338,66.6343,1072400.0
2012-08-06 14:30:00,79.59,79.62,79.49,79.52,755300.0,66.6427,66.6678,66.559,66.5841,755300.0
2012-08-06 15:00:00,79.52,79.56,79.39,79.51,1110100.0,66.5841,66.6176,66.4752,66.5757,1110100.0
2012-08-06 15:30:00,79.5,79.53,79.15,79.21,5768700.0,66.5673,66.5924,66.2743,66.3245,5768700.0
2012-08-07 09:30:00,79.85,79.98,79.64,79.82,4319900.0,66.8604,66.9692,66.6846,66.8353,4319900.0
2012-08-07 10:00:00,79.83,80.26,79.74,80.1,4335700.0,66.8436,67.2037,66.7683,67.0697,4335700.0
2012-08-07 10:30:00,80.11,80.23,80.02,80.08,2219700.0,67.0781,67.1786,67.0027,67.053,2219700.0
2012-08-07 11:00:00,80.08,80.1,79.87,80.02,1926900.0,67.053,67.0697,66.8771,67.0027,1926900.0
2012-08-07 11:30:00,80.02,80.44,80.02,80.39,3374100.0,67.0027,67.3544,67.0027,67.3125,3374100.0
2012-08-07 12:00:00,80.38,80.41,80.3,80.37,2636800.0,67.3042,67.3293,67.2372,67.2958,2636800.0
2012-08-07 12:30:00,80.37,80.57,80.37,80.39,2505900.0,67.2958,67.4633,67.2958,67.3125,2505900.0
2012-08-07 13:00:00,80.38,80.4,80.29,80.36,1221100.0,67.3042,67.3209,67.2288,67.2874,1221100.0
2012-08-07 13:30:00,80.35,80.42,80.3,80.33,1596500.0,67.2791,67.3377,67.2372,67.2623,1596500.0
2012-08-07 14:00:00,80.34,80.35,80.17,80.17,1126500.0,67.2707,67.2791,67.1283,67.1283,1126500.0
2012-08-07 14:30:00,80.17,80.26,80.17,80.2,1119400.0,67.1283,67.2037,67.1283,67.1535,1119400.0
2012-08-07 15:00:00,80.2,80.22,80.01,80.14,2612000.0,67.1535,67.1702,66.9944,67.1032,2612000.0
2012-08-07 15:30:00,80.14,80.18,79.86,79.94,5406200.0,67.1032,67.1367,66.8688,66.9357,5406200.0
2012-08-08 09:30:00,79.6,79.9,79.54,79.8,5022300.0,66.6511,66.9023,66.6008,66.8185,5022300.0
2012-08-08 10:00:00,79.81,80.11,79.8,80.01,2859500.0,66.8269,67.0781,66.8185,66.9944,2859500.0
2012-08-08 10:30:00,80.01,80.02,79.76,79.84,1880400.0,66.9944,67.0027,66.785,66.852,1880400.0
2012-08-08 11:00:00,79.83,80.17,79.8,80.12,1778000.0,66.8436,67.1283,66.8185,67.0865,1778000.0
2012-08-08 11:30:00,80.11,80.19,79.99,80.02,980700.0,67.0781,67.1451,66.9776,67.0027,980700.0
2012-08-08 12:00:00,80.02,80.11,79.95,79.98,802900.0,67.0027,67.0781,66.9441,66.9692,802900.0
2012-08-08 12:30:00,79.97,79.97,79.75,79.84,1351000.0,66.9609,66.9609,66.7767,66.852,1351000.0
2012-08-08 13:00:00,79.85,80.04,79.82,79.97,1548500.0,66.8604,67.0195,66.8353,66.9609,1548500.0
2012-08-08 13:30:00,79.98,80.01,79.9,79.92,523400.0,66.9692,66.9944,66.9023,66.919,523400.0
2012-08-08 14:00:00,79.92,79.93,79.77,79.84,997100.0,66.919,66.9274,66.7934,66.852,997100.0
2012-08-08 14:30:00,79.84,79.86,79.66,79.7,1719000.0,66.852,66.8688,66.7013,66.7348,1719000.0
2012-08-08 15:00:00,79.7,79.96,79.7,79.85,1582500.0,66.7348,66.9525,66.7348,66.8604,1582500.0
2012-08-08 15:30:00,79.85,79.93,79.76,79.82,2899600.0,66.8604,66.9274,66.785,66.8353,2899600.0
2012-08-09 09:30:00,79.76,80.14,79.69,79.89,3054300.0,66.785,67.1032,66.7264,66.8939,3054300.0
2012-08-09 10:00:00,79.9,80.21,79.87,80.1,2043500.0,66.9023,67.1618,66.8771,67.0697,2043500.0
2012-08-09 10:30:00,80.1,80.31,80.07,80.21,1252000.0,67.0697,67.2456,67.0446,67.1618,1252000.0
2012-08-09 11:00:00,80.22,80.39,80.2,80.25,1602700.0,67.1702,67.3125,67.1535,67.1953,1602700.0
2012-08-09 11:30:00,80.25,80.32,79.85,79.94,2095000.0,67.1953,67.2539,66.8604,66.9357,2095000.0
2012-08-09 12:00:00,79.94,80.03,79.87,79.93,1746100.0,66.9357,67.0111,66.8771,66.9274,1746100.0
2012-08-09 12:30:00,79.93,80.17,79.91,80.16,1028400.0,66.9274,67.1283,66.9106,67.12,1028400.0
2012-08-09 13:00:00,80.16,80.19,80.02,80.1,586500.0,67.12,67.1451,67.0027,67.0697,586500.0
2012-08-09 13:30:00,80.09,80.14,80.05,80.1,400700.0,67.0613,67.1032,67.0279,67.0697,400700.0
2012-08-09 14:00:00,80.11,80.15,80.06,80.14,646300.0,67.0781,67.1116,67.0362,67.1032,646300.0
2012-08-09 14:30:00,80.13,80.25,80.11,80.16,786900.0,67.0948,67.1953,67.0781,67.12,786900.0
2012-08-09 15:00:00,80.16,80.26,80.07,80.19,1237700.0,67.12,67.2037,67.0446,67.1451,1237700.0
2012-08-09 15:30:00,80.19,80.25,80.01,80.15,3673400.0,67.1451,67.1953,66.9944,67.1116,3673400.0
2012-08-10 09:30:00,79.75,79.96,79.56,79.72,5009500.0,66.7767,66.9525,66.6176,66.7515,5009500.0
2012-08-10 10:00:00,79.71,79.95,79.56,79.78,2048100.0,66.7432,66.9441,66.6176,66.8018,2048100.0
2012-08-10 10:30:00,79.77,79.93,79.76,79.84,1509200.0,66.7934,66.9274,66.785,66.852,1509200.0
2012-08-10 11:00:00,79.85,79.88,79.5,79.83,2176300.0,66.8604,66.8855,66.5673,66.8436,2176300.0
2012-08-10 11:30:00,79.84,79.94,79.77,79.88,684600.0,66.852,66.9357,66.7934,66.8855,684600.0
2012-08-10 12:00:00,79.88,79.91,79.7,79.73,1093600.0,66.8855,66.9106,66.7348,66.7599,1093600.0
2012-08-10 12:30:00,79.74,79.78,79.64,79.72,604400.0,66.7683,66.8018,66.6846,66.7515,604400.0
2012-08-10 13:00:00,79.71,79.78,79.63,79.77,679600.0,66.7432,66.8018,66.6762,66.7934,679600.0
2012-08-10 13:30:00,79.76,79.88,79.74,79.86,1582400.0,66.785,66.8855,66.7683,66.8688,1582400.0
2012-08-10 14:00:00,79.86,79.88,79.79,79.86,523500.0,66.8688,66.8855,66.8102,66.8688,523500.0
2012-08-10 14:30:00,79.86,79.87,79.8,79.85,881900.0,66.8688,66.8771,66.8185,66.8604,881900.0
2012-08-10 15:00:00,79.85,79.91,79.79,79.89,1222800.0,66.8604,66.9106,66.8102,66.8939,1222800.0
2012-08-10 15:30:00,79.89,80.05,79.78,79.94,3510600.0,66.8939,67.0279,66.8018,66.9357,3510600.0
2012-08-13 09:30:00,79.8,80.01,79.68,79.75,2050400.0,66.8185,66.9944,66.718,66.7767,2050400.0
2012-08-13 10:00:00,79.75,79.87,79.27,79.32,3824600.0,66.7767,66.8771,66.3747,66.4166,3824600.0
2012-08-13 10:30:00,79.32,79.32,79.03,79.05,4583400.0,66.4166,66.4166,66.1738,66.1905,4583400.0
2012-08-13 11:00:00,79.05,79.09,78.89,79.02,2707100.0,66.1905,66.224,66.0566,66.1654,2707100.0
2012-08-13 11:30:00,79.02,79.13,79.0,79.07,1206700.0,66.1654,66.2575,66.1487,66.2073,1206700.0
2012-08-13 12:00:00,79.07,79.11,78.96,79.03,1836900.0,66.2073,66.2408,66.1152,66.1738,1836900.0
2012-08-13 12:30:00,79.02,79.25,79.01,79.25,1155600.0,66.1654,66.358,66.157,66.358,1155600.0
2012-08-13 13:00:00,79.25,79.36,79.22,79.3,697300.0,66.358,66.4501,66.3329,66.3999,697300.0
2012-08-13 13:30:00,79.3,79.61,79.25,79.54,1496600.0,66.3999,66.6594,66.358,66.6008,1496600.0
2012-08-13 14:00:00,79.55,79.75,79.54,79.69,2972100.0,66.6092,66.7767,66.6008,66.7264,2972100.0
2012-08-13 14:30:00,79.69,79.79,79.6,79.71,1000300.0,66.7264,66.8102,66.6511,66.7432,1000300.0
2012-08-13 15:00:00,79.72,79.75,79.58,79.58,1179300.0,66.7515,66.7767,66.6343,66.6343,1179300.0
2012-08-13 15:30:00,79.58,79.8,79.57,79.8,2944700.0,66.6343,66.8185,66.6259,66.8185,2944700.0
2012-08-14 09:30:00,80.3,80.42,79.91,80.02,3735000.0,67.2372,67.3377,66.9106,67.0027,3735000.0
2012-08-14 10:00:00,80.03,80.11,79.78,79.84,2413200.0,67.0111,67.0781,66.8018,66.852,2413200.0
2012-08-14 10:30:00,79.84,80.05,79.78,80.01,1640600.0,66.852,67.0279,66.8018,66.9944,1640600.0
2012-08-14 11:00:00,80.01,80.13,79.95,80.02,1929000.0,66.9944,67.0948,66.9441,67.0027,1929000.0
2012-08-14 11:30:00,80.03,80.13,80.0,80.02,1247400.0,67.0111,67.0948,66.986,67.0027,1247400.0
2012-08-14 12:00:00,80.02,80.03,79.89,79.97,613500.0,67.0027,67.0111,66.8939,66.9609,613500.0
2012-08-14 12:30:00,79.97,80.01,79.71,79.78,1425500.0,66.9609,66.9944,66.7432,66.8018,1425500.0
2012-08-14 13:00:00,79.78,79.82,79.65,79.7,773600.0,66.8018,66.8353,66.6929,66.7348,773600.0
2012-08-14 13:30:00,79.7,79.77,79.67,79.71,471500.0,66.7348,66.7934,66.7097,66.7432,471500.0
2012-08-14 14:00:00,79.71,79.81,79.7,79.77,1133900.0,66.7432,66.8269,66.7348,66.7934,1133900.0
2012-08-14 14:30:00,79.78,79.8,79.68,79.79,665200.0,66.8018,66.8185,66.718,66.8102,665200.0
2012-08-14 15:00:00,79.78,79.8,79.59,79.64,2201600.0,66.8018,66.8185,66.6427,66.6846,2201600.0
2012-08-14 15:30:00,79.64,79.64,79.27,79.59,5311800.0,66.6846,66.6846,66.3747,66.6427,5311800.0
2012-08-15 09:30:00,79.37,79.92,79.31,79.84,3598800.0,66.4585,66.919,66.4082,66.852,3598800.0
2012-08-15 10:00:00,79.85,80.01,79.74,79.82,1986100.0,66.8604,66.9944,66.7683,66.8353,1986100.0
2012-08-15 10:30:00,79.82,79.94,79.67,79.86,1438600.0,66.8353,66.9357,66.7097,66.8688,1438600.0
2012-08-15 11:00:00,79.86,80.05,79.82,79.87,1326700.0,66.8688,67.0279,66.8353,66.8771,1326700.0
2012-08-15 11:30:00,79.87,80.01,79.86,79.97,825700.0,66.8771,66.9944,66.8688,66.9609,825700.0
2012-08-15 12:00:00,79.98,80.12,79.95,80.08,960300.0,66.9692,67.0865,66.9441,67.053,960300.0
2012-08-15 12:30:00,80.08,80.15,80.02,80.12,1647300.0,67.053,67.1116,67.0027,67.0865,1647300.0
2012-08-15 13:00:00,80.13,80.15,80.07,80.11,753700.0,67.0948,67.1116,67.0446,67.0781,753700.0
2012-08-15 13:30:00,80.1,80.14,80.01,80.03,579400.0,67.0697,67.1032,66.9944,67.0111,579400.0
2012-08-15 14:00:00,80.03,80.08,79.91,80.03,2018300.0,67.0111,67.053,66.9106,67.0111,2018300.0
2012-08-15 14:30:00,80.03,80.24,80.01,80.17,2107800.0,67.0111,67.1869,66.9944,67.1283,2107800.0
2012-08-15 15:00:00,80.17,80.19,80.07,80.08,942100.0,67.1283,67.1451,67.0446,67.053,942100.0
2012-08-15 15:30:00,80.08,80.27,80.03,80.24,3821400.0,67.053,67.2121,67.0111,67.1869,3821400.0
2012-08-16 09:30:00,80.18,80.36,79.94,79.99,3108300.0,67.1367,67.2874,66.9357,66.9776,3108300.0
2012-08-16 10:00:00,79.99,80.17,79.83,80.11,1745800.0,66.9776,67.1283,66.8436,67.0781,1745800.0
2012-08-16 10:30:00,80.11,80.41,80.11,80.33,3273700.0,67.0781,67.3293,67.0781,67.2623,3273700.0
2012-08-16 11:00:00,80.32,80.48,80.28,80.47,1439700.0,67.2539,67.3879,67.2204,67.3795,1439700.0
2012-08-16 11:30:00,80.48,80.82,80.43,80.74,3615600.0,67.3879,67.6726,67.346,67.6056,3615600.0
2012-08-16 12:00:00,80.75,80.84,80.7,80.8,1181000.0,67.614,67.6893,67.5721,67.6558,1181000.0
2012-08-16 12:30:00,80.81,80.94,80.29,80.94,1555600.0,67.6642,67.7731,67.2288,67.7731,1555600.0
2012-08-16 13:00:00,80.94,81.05,80.93,80.98,1510300.0,67.7731,67.8652,67.7647,67.8066,1510300.0
2012-08-16 13:30:00,80.99,81.03,80.92,80.95,1228300.0,67.8149,67.8484,67.7563,67.7814,1228300.0
2012-08-16 14:00:00,80.96,81.07,80.94,81.04,1960500.0,67.7898,67.8819,67.7731,67.8568,1960500.0
2012-08-16 14:30:00,81.03,81.19,81.03,81.04,1986000.0,67.8484,67.9824,67.8484,67.8568,1986000.0
2012-08-16 15:00:00,81.05,81.24,80.96,81.21,2595300.0,67.8652,68.0243,67.7898,67.9992,2595300.0
2012-08-16 15:30:00,81.21,81.3,81.06,81.1,7808900.0,67.9992,68.0745,67.8736,67.907,7808900.0
2012-08-17 09:30:00,81.22,81.34,80.99,81.31,3082500.0,68.0075,68.108,67.8149,68.0829,3082500.0
2012-08-17 10:00:00,81.31,81.36,81.16,81.17,1892800.0,68.0829,68.1248,67.9573,67.9657,1892800.0
2012-08-17 10:30:00,81.17,81.26,81.11,81.25,1423300.0,67.9657,68.041,67.9154,68.0326,1423300.0
2012-08-17 11:00:00,81.26,81.35,81.19,81.23,2058900.0,68.041,68.1164,67.9824,68.0159,2058900.0
2012-08-17 11:30:00,81.23,81.5,81.21,81.47,2126300.0,68.0159,68.242,67.9992,68.2169,2126300.0
2012-08-17 12:00:00,81.47,81.49,81.4,81.43,1290900.0,68.2169,68.2336,68.1582,68.1834,1290900.0
2012-08-17 12:30:00,81.42,81.48,81.38,81.43,1005800.0,68.175,68.2252,68.1415,68.1834,1005800.0
2012-08-17 13:00:00,81.43,81.6,81.41,81.59,1028300.0,68.1834,68.3257,68.1666,68.3173,1028300.0
2012-08-17 13:30:00,81.58,81.64,81.55,81.56,810200.0,68.309,68.3592,68.2838,68.2922,810200.0
2012-08-17 14:00:00,81.55,81.69,81.48,81.67,1425400.0,68.2838,68.4011,68.2252,68.3843,1425400.0
2012-08-17 14:30:00,81.67,81.79,81.67,81.78,1392400.0,68.3843,68.4848,68.3843,68.4764,1392400.0
2012-08-17 15:00:00,81.79,81.84,81.66,81.68,2116600.0,68.4848,68.5267,68.3759,68.3927,2116600.0
2012-08-17 15:30:00,81.68,81.86,81.56,81.73,4565100.0,68.3927,68.5434,68.2922,68.4346,4565100.0
2012-08-20 09:30:00,81.58,81.66,81.3,81.37,3619100.0,68.309,68.3759,68.0745,68.1331,3619100.0
2012-08-20 10:00:00,81.36,81.41,80.98,81.14,4586600.0,68.1248,68.1666,67.8066,67.9405,4586600.0
2012-08-20 10:30:00,81.14,81.31,81.03,81.31,1932300.0,67.9405,68.0829,67.8484,68.0829,1932300.0
2012-08-20 11:00:00,81.31,81.34,81.17,81.19,1345200.0,68.0829,68.108,67.9657,67.9824,1345200.0
2012-08-20 11:30:00,81.19,81.43,81.16,81.39,1247600.0,67.9824,68.1834,67.9573,68.1499,1247600.0
2012-08-20 12:00:00,81.39,81.52,81.34,81.47,2725000.0,68.1499,68.2587,68.108,68.2169,2725000.0
2012-08-20 12:30:00,81.46,81.46,81.34,81.37,876500.0,68.2085,68.2085,68.108,68.1331,876500.0
2012-08-20 13:00:00,81.37,81.48,81.35,81.42,552100.0,68.1331,68.2252,68.1164,68.175,552100.0
2012-08-20 13:30:00,81.42,81.43,81.25,81.36,858900.0,68.175,68.1834,68.0326,68.1248,858900.0
2012-08-20 14:00:00,81.37,81.55,81.32,81.51,745600.0,68.1331,68.2838,68.0913,68.2503,745600.0
2012-08-20 14:30:00,81.52,81.63,81.45,81.48,956400.0,68.2587,68.3508,68.2001,68.2252,956400.0
2012-08-20 15:00:00,81.48,81.52,81.36,81.52,945400.0,68.2252,68.2587,68.1248,68.2587,945400.0
2012-08-20 15:30:00,81.52,81.57,81.43,81.5,3298200.0,68.2587,68.3006,68.1834,68.242,3298200.0
2012-08-21 09:30:00,81.93,82.18,81.82,82.16,4599200.0,68.602,68.8114,68.5099,68.7946,4599200.0
2012-08-21 10:00:00,82.16,82.5,82.15,82.48,4043400.0,68.7946,69.0793,68.7862,69.0626,4043400.0
2012-08-21 10:30:00,82.49,82.71,82.48,82.53,4704300.0,69.0709,69.2551,69.0626,69.1044,4704300.0
2012-08-21 11:00:00,82.53,82.57,82.27,82.35,2750100.0,69.1044,69.1379,68.8867,68.9537,2750100.0
2012-08-21 11:30:00,82.34,82.36,82.07,82.15,2196600.0,68.9453,68.9621,68.7193,68.7862,2196600.0
2012-08-21 12:00:00,82.15,82.17,81.92,82.02,1973800.0,68.7862,68.803,68.5937,68.6774,1973800.0
2012-08-21 12:30:00,82.03,82.07,81.86,81.97,833400.0,68.6858,68.7193,68.5434,68.6355,833400.0
2012-08-21 13:00:00,81.96,81.96,81.65,81.73,1342700.0,68.6271,68.6271,68.3676,68.4346,1342700.0
2012-08-21 13:30:00,81.73,81.77,81.4,81.62,1764400.0,68.4346,68.4681,68.1582,68.3425,1764400.0
2012-08-21 14:00:00,81.63,81.74,81.53,81.6,1813400.0,68.3508,68.4429,68.2671,68.3257,1813400.0
2012-08-21 14:30:00,81.59,81.66,81.45,81.56,1237300.0,68.3173,68.3759,68.2001,68.2922,1237300.0
2012-08-21 15:00:00,81.56,81.56,81.19,81.28,2327100.0,68.2922,68.2922,67.9824,68.0578,2327100.0
2012-08-21 15:30:00,81.28,81.5,81.25,81.47,3349500.0,68.0578,68.242,68.0326,68.2169,3349500.0
2012-08-22 09:30:00,81.26,81.5,81.01,81.18,5301400.0,68.041,68.242,67.8317,67.974,5301400.0
2012-08-22 10:00:00,81.18,81.41,81.11,81.4,2823200.0,67.974,68.1666,67.9154,68.1582,2823200.0
2012-08-22 10:30:00,81.4,81.47,81.07,81.08,1475700.0,68.1582,68.2169,67.8819,67.8903,1475700.0
2012-08-22 11:00:00,81.08,81.23,80.99,81.06,1781400.0,67.8903,68.0159,67.8149,67.8736,1781400.0
2012-08-22 11:30:00,81.06,81.16,80.98,81.14,1033400.0,67.8736,67.9573,67.8066,67.9405,1033400.0
2012-08-22 12:00:00,81.14,81.18,80.87,80.98,1057300.0,67.9405,67.974,67.7145,67.8066,1057300.0
2012-08-22 12:30:00,80.98,80.98,80.8,80.83,1457900.0,67.8066,67.8066,67.6558,67.681,1457900.0
2012-08-22 13:00:00,80.83,80.95,80.79,80.92,827100.0,67.681,67.7814,67.6475,67.7563,827100.0
2012-08-22 13:30:00,80.94,81.01,80.84,80.9,1344900.0,67.7731,67.8317,67.6893,67.7396,1344900.0
2012-08-22 14:00:00,80.9,81.43,80.88,81.03,5707200.0,67.7396,68.1834,67.7228,67.8484,5707200.0
2012-08-22 14:30:00,81.04,81.39,80.97,81.31,2819200.0,67.8568,68.1499,67.7982,68.0829,2819200.0
2012-08-22 15:00:00,81.31,81.38,81.08,81.14,2148500.0,68.0829,68.1415,67.8903,67.9405,2148500.0
2012-08-22 15:30:00,81.14,81.23,81.04,81.09,2906500.0,67.9405,68.0159,67.8568,67.8987,2906500.0
2012-08-23 09:30:00,81.05,81.06,80.52,80.63,3393500.0,67.8652,67.8736,67.4214,67.5135,3393500.0
2012-08-23 10:00:00,80.64,80.78,80.44,80.67,2908600.0,67.5219,67.6391,67.3544,67.547,2908600.0
2012-08-23 10:30:00,80.66,80.93,80.58,80.77,2076000.0,67.5386,67.7647,67.4716,67.6307,2076000.0
2012-08-23 11:00:00,80.78,80.86,80.6,80.84,1336400.0,67.6391,67.7061,67.4884,67.6893,1336400.0
2012-08-23 11:30:00,80.84,80.86,80.66,80.79,1648200.0,67.6893,67.7061,67.5386,67.6475,1648200.0
2012-08-23 12:00:00,80.8,80.81,80.4,80.5,2624100.0,67.6558,67.6642,67.3209,67.4047,2624100.0
2012-08-23 12:30:00,80.49,80.66,80.44,80.47,918100.0,67.3963,67.5386,67.3544,67.3795,918100.0
2012-08-23 13:00:00,80.47,80.48,80.2,80.3,1751700.0,67.3795,67.3879,67.1535,67.2372,1751700.0
2012-08-23 13:30:00,80.29,80.45,80.25,80.41,1126500.0,67.2288,67.3628,67.1953,67.3293,1126500.0
2012-08-23 14:00:00,80.41,80.49,80.36,80.43,638600.0,67.3293,67.3963,67.2874,67.346,638600.0
2012-08-23 14:30:00,80.43,80.73,80.4,80.61,1301300.0,67.346,67.5972,67.3209,67.4968,1301300.0
2012-08-23 15:00:00,80.6,80.78,80.46,80.58,1212200.0,67.4884,67.6391,67.3712,67.4716,1212200.0
2012-08-23 15:30:00,80.57,80.63,80.45,80.58,2917700.0,67.4633,67.5135,67.3628,67.4716,2917700.0
2012-08-24 09:30:00,80.33,80.45,80.11,80.15,2103600.0,67.2623,67.3628,67.0781,67.1116,2103600.0
2012-08-24 10:00:00,80.15,80.41,80.11,80.28,1829800.0,67.1116,67.3293,67.0781,67.2204,1829800.0
2012-08-24 10:30:00,80.27,80.7,80.26,80.61,2696300.0,67.2121,67.5721,67.2037,67.4968,2696300.0
2012-08-24 11:00:00,80.61,81.07,80.61,80.87,3208100.0,67.4968,67.8819,67.4968,67.7145,3208100.0
2012-08-24 11:30:00,80.88,80.96,80.63,80.64,1360500.0,67.7228,67.7898,67.5135,67.5219,1360500.0
2012-08-24 12:00:00,80.64,80.78,80.56,80.77,753300.0,67.5219,67.6391,67.4549,67.6307,753300.0
2012-08-24 12:30:00,80.77,80.89,80.74,80.81,813300.0,67.6307,67.7312,67.6056,67.6642,813300.0
2012-08-24 13:00:00,80.81,80.88,80.73,80.84,624700.0,67.6642,67.7228,67.5972,67.6893,624700.0
2012-08-24 13:30:00,80.85,81.03,80.84,80.88,1463500.0,67.6977,67.8484,67.6893,67.7228,1463500.0
2012-08-24 14:00:00,80.88,80.92,80.76,80.85,1009300.0,67.7228,67.7563,67.6224,67.6977,1009300.0
2012-08-24 14:30:00,80.85,80.89,80.72,80.77,687700.0,67.6977,67.7312,67.5889,67.6307,687700.0
2012-08-24 15:00:00,80.77,80.98,80.7,80.94,1645400.0,67.6307,67.8066,67.5721,67.7731,1645400.0
2012-08-24 15:30:00,80.94,81.04,80.68,80.71,5091400.0,67.7731,67.8568,67.5554,67.5805,5091400.0
2012-08-27 09:30:00,81.23,81.27,80.63,80.65,3946300.0,68.0159,68.0494,67.5135,67.5302,3946300.0
2012-08-27 10:00:00,80.64,80.93,80.58,80.86,2102700.0,67.5219,67.7647,67.4716,67.7061,2102700.0
2012-08-27 10:30:00,80.86,80.91,80.7,80.83,825200.0,67.7061,67.748,67.5721,67.681,825200.0
2012-08-27 11:00:00,80.83,81.4,80.81,81.35,2984800.0,67.681,68.1582,67.6642,68.1164,2984800.0
2012-08-27 11:30:00,81.36,81.41,81.14,81.17,1213400.0,68.1248,68.1666,67.9405,67.9657,1213400.0
2012-08-27 12:00:00,81.16,81.26,80.98,81.04,716900.0,67.9573,68.041,67.8066,67.8568,716900.0
2012-08-27 12:30:00,81.04,81.14,80.99,81.11,705300.0,67.8568,67.9405,67.8149,67.9154,705300.0
2012-08-27 13:00:00,81.1,81.16,81.0,81.12,989100.0,67.907,67.9573,67.8233,67.9238,989100.0
2012-08-27 13:30:00,81.12,81.13,80.86,80.88,970600.0,67.9238,67.9322,67.7061,67.7228,970600.0
2012-08-27 14:00:00,80.88,80.96,80.81,80.93,916400.0,67.7228,67.7898,67.6642,67.7647,916400.0
2012-08-27 14:30:00,80.92,81.03,80.9,80.96,704300.0,67.7563,67.8484,67.7396,67.7898,704300.0
2012-08-27 15:00:00,80.96,80.98,80.82,80.9,864800.0,67.7898,67.8066,67.6726,67.7396,864800.0
2012-08-27 15:30:00,80.9,80.96,80.75,80.95,3631800.0,67.7396,67.7898,67.614,67.7814,3631800.0
2012-08-28 09:30:00,80.98,81.32,80.84,81.0,3642200.0,67.8066,68.0913,67.6893,67.8233,3642200.0
2012-08-28 10:00:00,81.0,81.43,80.75,81.38,4023800.0,67.8233,68.1834,67.614,68.1415,4023800.0
2012-08-28 10:30:00,81.38,81.51,81.05,81.1,2551000.0,68.1415,68.2503,67.8652,67.907,2551000.0
2012-08-28 11:00:00,81.11,81.17,80.95,81.12,1422200.0,67.9154,67.9657,67.7814,67.9238,1422200.0
2012-08-28 11:30:00,81.11,81.29,81.05,81.27,1025900.0,67.9154,68.0661,67.8652,68.0494,1025900.0
2012-08-28 12:00:00,81.27,81.39,81.27,81.31,1002000.0,68.0494,68.1499,68.0494,68.0829,1002000.0
2012-08-28 12:30:00,81.31,81.38,81.24,81.37,596300.0,68.0829,68.1415,68.0243,68.1331,596300.0
2012-08-28 13:00:00,81.38,81.39,81.17,81.23,628000.0,68.1415,68.1499,67.9657,68.0159,628000.0
2012-08-28 13:30:00,81.23,81.33,81.16,81.24,670800.0,68.0159,68.0996,67.9573,68.0243,670800.0
2012-08-28 14:00:00,81.25,81.35,81.2,81.33,589800.0,68.0326,68.1164,67.9908,68.0996,589800.0
2012-08-28 14:30:00,81.33,81.37,81.24,81.29,592100.0,68.0996,68.1331,68.0243,68.0661,592100.0
2012-08-28 15:00:00,81.3,81.44,81.22,81.29,1525200.0,68.0745,68.1917,68.0075,68.0661,1525200.0
2012-08-28 15:30:00,81.29,81.41,81.24,81.34,4473100.0,68.0661,68.1666,68.0243,68.108,4473100.0
2012-08-29 09:30:00,81.53,81.65,81.27,81.3,2764500.0,68.2671,68.3676,68.0494,68.0745,2764500.0
2012-08-29 10:00:00,81.29,81.56,81.26,81.49,2196600.0,68.0661,68.2922,68.041,68.2336,2196600.0
2012-08-29 10:30:00,81.48,81.53,81.15,81.19,1933000.0,68.2252,68.2671,67.9489,67.9824,1933000.0
2012-08-29 11:00:00,81.2,81.45,81.18,81.43,1154000.0,67.9908,68.2001,67.974,68.1834,1154000.0
2012-08-29 11:30:00,81.43,81.71,81.43,81.61,2679300.0,68.1834,68.4178,68.1834,68.3341,2679300.0
2012-08-29 12:00:00,81.62,81.66,81.58,81.64,981900.0,68.3425,68.3759,68.309,68.3592,981900.0
2012-08-29 12:30:00,81.64,81.7,81.59,81.62,912100.0,68.3592,68.4094,68.3173,68.3425,912100.0
2012-08-29 13:00:00,81.61,81.9,81.61,81.88,2139100.0,68.3341,68.5769,68.3341,68.5602,2139100.0
2012-08-29 13:30:00,81.89,81.96,81.81,81.88,2255400.0,68.5685,68.6271,68.5015,68.5602,2255400.0
2012-08-29 14:00:00,81.88,81.9,81.77,81.87,1198900.0,68.5602,68.5769,68.4681,68.5518,1198900.0
2012-08-29 14:30:00,81.87,81.87,81.72,81.74,960100.0,68.5518,68.5518,68.4262,68.4429,960100.0
2012-08-29 15:00:00,81.73,81.83,81.64,81.79,1222300.0,68.4346,68.5183,68.3592,68.4848,1222300.0
2012-08-29 15:30:00,81.79,81.79,81.58,81.58,2513000.0,68.4848,68.4848,68.309,68.309,2513000.0
2012-08-30 09:30:00,81.17,81.25,80.92,81.04,3535500.0,67.9657,68.0326,67.7563,67.8568,3535500.0
2012-08-30 10:00:00,81.04,81.13,80.85,80.9,3399500.0,67.8568,67.9322,67.6977,67.7396,3399500.0
2012-08-30 10:30:00,80.89,80.93,80.64,80.75,2377500.0,67.7312,67.7647,67.5219,67.614,2377500.0
2012-08-30 11:00:00,80.75,80.95,80.69,80.93,1800800.0,67.614,67.7814,67.5637,67.7647,1800800.0
2012-08-30 11:30:00,80.93,80.94,80.78,80.8,989200.0,67.7647,67.7731,67.6391,67.6558,989200.0
2012-08-30 12:00:00,80.79,80.85,80.72,80.75,498500.0,67.6475,67.6977,67.5889,67.614,498500.0
2012-08-30 12:30:00,80.76,80.94,80.76,80.91,1172200.0,67.6224,67.7731,67.6224,67.748,1172200.0
2012-08-30 13:00:00,80.91,80.92,80.77,80.8,671200.0,67.748,67.7563,67.6307,67.6558,671200.0
2012-08-30 13:30:00,80.8,80.89,80.79,80.89,658000.0,67.6558,67.7312,67.6475,67.7312,658000.0
2012-08-30 14:00:00,80.88,81.02,80.85,80.9,893600.0,67.7228,67.8401,67.6977,67.7396,893600.0
2012-08-30 14:30:00,80.91,80.96,80.85,80.91,991100.0,67.748,67.7898,67.6977,67.748,991100.0
2012-08-30 15:00:00,80.91,80.98,80.89,80.93,943600.0,67.748,67.8066,67.7312,67.7647,943600.0
2012-08-30 15:30:00,80.93,81.01,80.78,80.79,3575700.0,67.7647,67.8317,67.6391,67.6475,3575700.0
2012-08-31 09:30:00,81.48,81.53,80.89,80.94,3063100.0,68.2252,68.2671,67.7312,67.7731,3063100.0
2012-08-31 10:00:00,80.94,81.03,80.34,80.76,6866000.0,67.7731,67.8484,67.2707,67.6224,6866000.0
2012-08-31 10:30:00,80.76,81.27,80.65,81.2,3133300.0,67.6224,68.0494,67.5302,67.9908,3133300.0
2012-08-31 11:00:00,81.21,81.43,81.2,81.22,2235300.0,67.9992,68.1834,67.9908,68.0075,2235300.0
2012-08-31 11:30:00,81.21,81.31,81.09,81.09,2001500.0,67.9992,68.0829,67.8987,67.8987,2001500.0
2012-08-31 12:00:00,81.1,81.13,80.77,80.89,1450300.0,67.907,67.9322,67.6307,67.7312,1450300.0
2012-08-31 12:30:00,80.89,81.02,80.82,80.98,646400.0,67.7312,67.8401,67.6726,67.8066,646400.0
2012-08-31 13:00:00,80.97,81.01,80.74,80.81,1164000.0,67.7982,67.8317,67.6056,67.6642,1164000.0
2012-08-31 13:30:00,80.82,81.11,80.81,81.05,744700.0,67.6726,67.9154,67.6642,67.8652,744700.0
2012-08-31 14:00:00,81.05,81.28,81.02,81.25,1379500.0,67.8652,68.0578,67.8401,68.0326,1379500.0
2012-08-31 14:30:00,81.25,81.29,81.15,81.21,628300.0,68.0326,68.0661,67.9489,67.9992,628300.0
2012-08-31 15:00:00,81.21,81.22,80.98,81.08,1022300.0,67.9992,68.0075,67.8066,67.8903,1022300.0
2012-08-31 15:30:00,81.08,81.3,80.99,81.11,4876000.0,67.8903,68.0745,67.8149,67.9154,4876000.0
2012-09-04 09:30:00,81.19,81.5,81.06,81.24,4388500.0,67.9824,68.242,67.8736,68.0243,4388500.0
2012-09-04 10:00:00,81.23,81.3,80.72,80.75,5762700.0,68.0159,68.0745,67.5889,67.614,5762700.0
2012-09-04 10:30:00,80.74,80.83,80.55,80.67,2990900.0,67.6056,67.681,67.4465,67.547,2990900.0
2012-09-04 11:00:00,80.67,80.77,80.6,80.72,2019000.0,67.547,67.6307,67.4884,67.5889,2019000.0
2012-09-04 11:30:00,80.72,80.81,80.69,80.79,1927100.0,67.5889,67.6642,67.5637,67.6475,1927100.0
2012-09-04 12:00:00,80.79,80.82,80.7,80.79,1672200.0,67.6475,67.6726,67.5721,67.6475,1672200.0
2012-09-04 12:30:00,80.78,81.05,80.77,81.04,1872300.0,67.6391,67.8652,67.6307,67.8568,1872300.0
2012-09-04 13:00:00,81.04,81.22,81.03,81.22,1287500.0,67.8568,68.0075,67.8484,68.0075,1287500.0
2012-09-04 13:30:00,81.22,81.34,81.16,81.3,2258500.0,68.0075,68.108,67.9573,68.0745,2258500.0
2012-09-04 14:00:00,81.3,81.87,81.27,81.85,4497000.0,68.0745,68.5518,68.0494,68.535,4497000.0
2012-09-04 14:30:00,81.85,82.27,81.85,82.19,8917100.0,68.535,68.8867,68.535,68.8197,8917100.0
2012-09-04 15:00:00,82.2,82.39,82.05,82.39,8093800.0,68.8281,68.9872,68.7025,68.9872,8093800.0
2012-09-04 15:30:00,82.38,82.4,82.07,82.13,11956600.0,68.9788,68.9956,68.7193,68.7695,11956600.0
2012-09-05 09:30:00,82.2,82.32,81.86,82.05,4358400.0,68.8281,68.9286,68.5434,68.7025,4358400.0
2012-09-05 10:00:00,82.04,82.45,82.0,82.43,4893500.0,68.6941,69.0374,68.6606,69.0207,4893500.0
2012-09-05 10:30:00,82.44,82.51,82.04,82.06,2975800.0,69.0291,69.0877,68.6941,68.7109,2975800.0
2012-09-05 11:00:00,82.06,82.26,81.98,82.24,3420400.0,68.7109,68.8783,68.6439,68.8616,3420400.0
2012-09-05 11:30:00,82.24,82.32,82.16,82.21,1479300.0,68.8616,68.9286,68.7946,68.8365,1479300.0
2012-09-05 12:00:00,82.21,82.28,82.18,82.24,520400.0,68.8365,68.8951,68.8114,68.8616,520400.0
2012-09-05 12:30:00,82.24,82.26,82.18,82.2,525500.0,68.8616,68.8783,68.8114,68.8281,525500.0
2012-09-05 13:00:00,82.2,82.21,82.1,82.12,693000.0,68.8281,68.8365,68.7444,68.7611,693000.0
2012-09-05 13:30:00,82.12,82.12,81.85,82.05,2831400.0,68.7611,68.7611,68.535,68.7025,2831400.0
2012-09-05 14:00:00,82.05,82.2,82.0,82.17,1665300.0,68.7025,68.8281,68.6606,68.803,1665300.0
2012-09-05 14:30:00,82.17,82.24,82.08,82.11,1094500.0,68.803,68.8616,68.7276,68.7527,1094500.0
2012-09-05 15:00:00,82.1,82.15,81.98,82.12,1417300.0,68.7444,68.7862,68.6439,68.7611,1417300.0
2012-09-05 15:30:00,82.12,82.2,82.0,82.12,2722000.0,68.7611,68.8281,68.6606,68.7611,2722000.0
2012-09-06 09:30:00,82.58,82.93,82.52,82.8,5118400.0,69.1463,69.4394,69.096,69.3305,5118400.0
2012-09-06 10:00:00,82.81,83.27,82.81,83.26,4180600.0,69.3389,69.724,69.3389,69.7157,4180600.0
2012-09-06 10:30:00,83.26,83.67,83.26,83.64,3987500.0,69.7157,70.059,69.7157,70.0339,3987500.0
2012-09-06 11:00:00,83.63,83.71,83.52,83.66,4035100.0,70.0255,70.0925,69.9334,70.0506,4035100.0
2012-09-06 11:30:00,83.66,83.86,83.66,83.8,3589600.0,70.0506,70.2181,70.0506,70.1678,3589600.0
2012-09-06 12:00:00,83.8,83.94,83.79,83.83,1678300.0,70.1678,70.285,70.1594,70.1929,1678300.0
2012-09-06 12:30:00,83.83,83.9,83.81,83.83,1367900.0,70.1929,70.2516,70.1762,70.1929,1367900.0
2012-09-06 13:00:00,83.83,83.87,83.75,83.77,1055200.0,70.1929,70.2264,70.126,70.1427,1055200.0
2012-09-06 13:30:00,83.77,83.85,83.73,83.8,2322100.0,70.1427,70.2097,70.1092,70.1678,2322100.0
2012-09-06 14:00:00,83.8,83.82,83.67,83.73,1104000.0,70.1678,70.1846,70.059,70.1092,1104000.0
2012-09-06 14:30:00,83.74,83.77,83.63,83.65,1082100.0,70.1176,70.1427,70.0255,70.0422,1082100.0
2012-09-06 15:00:00,83.64,83.66,83.5,83.64,1583300.0,70.0339,70.0506,69.9166,70.0339,1583300.0
2012-09-06 15:30:00,83.64,83.74,83.58,83.58,5600400.0,70.0339,70.1176,69.9836,69.9836,5600400.0
2012-09-07 09:30:00,83.86,84.11,83.7,83.98,5000200.0,70.2181,70.4274,70.0841,70.3185,5000200.0
2012-09-07 10:00:00,83.99,84.24,83.85,84.2,3970800.0,70.3269,70.5362,70.2097,70.5028,3970800.0
2012-09-07 10:30:00,84.2,84.4,84.05,84.35,2660500.0,70.5028,70.6702,70.3772,70.6284,2660500.0
2012-09-07 11:00:00,84.35,84.36,84.1,84.19,1937000.0,70.6284,70.6367,70.419,70.4944,1937000.0
2012-09-07 11:30:00,84.18,84.26,84.08,84.2,1250100.0,70.486,70.553,70.4023,70.5028,1250100.0
2012-09-07 12:00:00,84.21,84.24,84.08,84.09,921600.0,70.5111,70.5362,70.4023,70.4106,921600.0
2012-09-07 12:30:00,84.09,84.3,84.08,84.29,1358500.0,70.4106,70.5865,70.4023,70.5781,1358500.0
2012-09-07 13:00:00,84.28,84.31,84.16,84.2,884500.0,70.5697,70.5949,70.4693,70.5028,884500.0
2012-09-07 13:30:00,84.19,84.24,84.13,84.14,775400.0,70.4944,70.5362,70.4441,70.4525,775400.0
2012-09-07 14:00:00,84.14,84.25,84.11,84.22,977800.0,70.4525,70.5446,70.4274,70.5195,977800.0
2012-09-07 14:30:00,84.22,84.25,84.19,84.2,881500.0,70.5195,70.5446,70.4944,70.5028,881500.0
2012-09-07 15:00:00,84.2,84.23,84.08,84.15,2028600.0,70.5028,70.5279,70.4023,70.4609,2028600.0
2012-09-07 15:30:00,84.15,84.24,84.07,84.2,4184200.0,70.4609,70.5362,70.3939,70.5028,4184200.0
2012-09-10 09:30:00,84.17,84.24,83.95,84.13,4407400.0,70.4776,70.5362,70.2934,70.4441,4407400.0
2012-09-10 10:00:00,84.13,84.21,84.02,84.12,3841700.0,70.4441,70.5111,70.352,70.4358,3841700.0
2012-09-10 10:30:00,84.12,84.14,83.92,84.03,2010000.0,70.4358,70.4525,70.2683,70.3604,2010000.0
2012-09-10 11:00:00,84.03,84.22,83.98,84.13,1386600.0,70.3604,70.5195,70.3185,70.4441,1386600.0
2012-09-10 11:30:00,84.13,84.2,84.07,84.19,832600.0,70.4441,70.5028,70.3939,70.4944,832600.0
2012-09-10 12:00:00,84.2,84.22,84.08,84.12,1050700.0,70.5028,70.5195,70.4023,70.4358,1050700.0
2012-09-10 12:30:00,84.13,84.27,84.09,84.26,1469200.0,70.4441,70.5614,70.4106,70.553,1469200.0
2012-09-10 13:00:00,84.26,84.41,84.26,84.39,1626100.0,70.553,70.6786,70.553,70.6618,1626100.0
2012-09-10 13:30:00,84.39,84.45,84.16,84.19,1260600.0,70.6618,70.7121,70.4693,70.4944,1260600.0
2012-09-10 14:00:00,84.19,84.32,84.19,84.22,1415800.0,70.4944,70.6032,70.4944,70.5195,1415800.0
2012-09-10 14:30:00,84.22,84.28,84.08,84.13,1008300.0,70.5195,70.5697,70.4023,70.4441,1008300.0
2012-09-10 15:00:00,84.14,84.19,83.95,84.02,1861800.0,70.4525,70.4944,70.2934,70.352,1861800.0
2012-09-10 15:30:00,84.03,84.04,83.79,83.87,3395200.0,70.3604,70.3688,70.1594,70.2264,3395200.0
2012-09-11 09:30:00,83.88,84.35,83.83,84.29,3656000.0,70.2348,70.6284,70.1929,70.5781,3656000.0
2012-09-11 10:00:00,84.29,84.43,84.26,84.32,3188700.0,70.5781,70.6953,70.553,70.6032,3188700.0
2012-09-11 10:30:00,84.32,84.4,84.27,84.31,1652100.0,70.6032,70.6702,70.5614,70.5949,1652100.0
2012-09-11 11:00:00,84.3,84.55,84.3,84.53,1586500.0,70.5865,70.7958,70.5865,70.7791,1586500.0
2012-09-11 11:30:00,84.54,84.56,84.32,84.35,1247700.0,70.7874,70.8042,70.6032,70.6284,1247700.0
2012-09-11 12:00:00,84.35,84.36,84.03,84.14,2793200.0,70.6284,70.6367,70.3604,70.4525,2793200.0
2012-09-11 12:30:00,84.13,84.16,84.0,84.11,1065000.0,70.4441,70.4693,70.3353,70.4274,1065000.0
2012-09-11 13:00:00,84.11,84.25,84.09,84.19,985600.0,70.4274,70.5446,70.4106,70.4944,985600.0
2012-09-11 13:30:00,84.2,84.28,84.16,84.21,638400.0,70.5028,70.5697,70.4693,70.5111,638400.0
2012-09-11 14:00:00,84.21,84.26,84.12,84.17,736400.0,70.5111,70.553,70.4358,70.4776,736400.0
2012-09-11 14:30:00,84.16,84.19,83.95,84.04,3338900.0,70.4693,70.4944,70.2934,70.3688,3338900.0
2012-09-11 15:00:00,84.04,84.09,83.91,83.95,2500700.0,70.3688,70.4106,70.2599,70.2934,2500700.0
2012-09-11 15:30:00,83.95,84.17,83.94,84.03,3640700.0,70.2934,70.4776,70.285,70.3604,3640700.0
2012-09-12 09:30:00,84.48,84.65,84.29,84.3,3585900.0,70.7372,70.8795,70.5781,70.5865,3585900.0
2012-09-12 10:00:00,84.31,84.4,84.09,84.11,1857200.0,70.5949,70.6702,70.4106,70.4274,1857200.0
2012-09-12 10:30:00,84.1,84.16,83.9,84.13,3383400.0,70.419,70.4693,70.2516,70.4441,3383400.0
2012-09-12 11:00:00,84.13,84.46,84.13,84.35,1861400.0,70.4441,70.7205,70.4441,70.6284,1861400.0
2012-09-12 11:30:00,84.35,84.54,84.34,84.37,1805300.0,70.6284,70.7874,70.62,70.6451,1805300.0
2012-09-12 12:00:00,84.37,84.45,84.27,84.42,915800.0,70.6451,70.7121,70.5614,70.687,915800.0
2012-09-12 12:30:00,84.42,84.47,84.33,84.42,513400.0,70.687,70.7288,70.6116,70.687,513400.0
2012-09-12 13:00:00,84.42,84.49,84.3,84.34,756600.0,70.687,70.7456,70.5865,70.62,756600.0
2012-09-12 13:30:00,84.34,84.47,84.32,84.34,770800.0,70.62,70.7288,70.6032,70.62,770800.0
2012-09-12 14:00:00,84.35,84.43,84.23,84.24,1220000.0,70.6284,70.6953,70.5279,70.5362,1220000.0
2012-09-12 14:30:00,84.24,84.31,84.1,84.21,2529500.0,70.5362,70.5949,70.419,70.5111,2529500.0
2012-09-12 15:00:00,84.22,84.24,84.06,84.21,1693300.0,70.5195,70.5362,70.3855,70.5111,1693300.0
2012-09-12 15:30:00,84.22,84.49,84.2,84.49,4433100.0,70.5195,70.7456,70.5028,70.7456,4433100.0
2012-09-13 09:30:00,84.64,84.64,84.26,84.38,2754800.0,70.8712,70.8712,70.553,70.6535,2754800.0
2012-09-13 10:00:00,84.38,84.58,84.23,84.23,2286000.0,70.6535,70.8209,70.5279,70.5279,2286000.0
2012-09-13 10:30:00,84.24,84.38,84.19,84.36,1466500.0,70.5362,70.6535,70.4944,70.6367,1466500.0
2012-09-13 11:00:00,84.36,84.5,84.36,84.45,1309800.0,70.6367,70.754,70.6367,70.7121,1309800.0
2012-09-13 11:30:00,84.45,84.49,84.33,84.36,897500.0,70.7121,70.7456,70.6116,70.6367,897500.0
2012-09-13 12:00:00,84.37,84.43,84.26,84.35,1316500.0,70.6451,70.6953,70.553,70.6284,1316500.0
2012-09-13 12:30:00,84.35,85.23,84.22,85.21,13303800.0,70.6284,71.3652,70.5195,71.3485,13303800.0
2012-09-13 13:00:00,85.22,85.88,85.21,85.86,7407800.0,71.3568,71.9095,71.3485,71.8927,7407800.0
2012-09-13 13:30:00,85.86,85.97,85.63,85.63,5475300.0,71.8927,71.9848,71.7001,71.7001,5475300.0
2012-09-13 14:00:00,85.64,86.15,85.61,86.06,5405100.0,71.7085,72.1355,71.6834,72.0602,5405100.0
2012-09-13 14:30:00,86.06,86.11,85.61,85.71,3270000.0,72.0602,72.102,71.6834,71.7671,3270000.0
2012-09-13 15:00:00,85.71,85.76,85.44,85.62,4593800.0,71.7671,71.809,71.541,71.6918,4593800.0
2012-09-13 15:30:00,85.62,85.74,85.42,85.61,5767100.0,71.6918,71.7922,71.5243,71.6834,5767100.0
2012-09-14 09:30:00,85.86,86.4,85.83,86.36,6233200.0,71.8927,72.3449,71.8676,72.3114,6233200.0
2012-09-14 10:00:00,86.36,86.96,86.36,86.68,8248300.0,72.3114,72.8138,72.3114,72.5793,8248300.0
2012-09-14 10:30:00,86.69,86.71,86.4,86.47,3428700.0,72.5877,72.6044,72.3449,72.4035,3428700.0
2012-09-14 11:00:00,86.47,86.75,86.45,86.66,2767200.0,72.4035,72.6379,72.3867,72.5626,2767200.0
2012-09-14 11:30:00,86.67,86.8,86.49,86.54,2029700.0,72.5709,72.6798,72.4202,72.4621,2029700.0
2012-09-14 12:00:00,86.55,86.82,86.53,86.75,1406600.0,72.4705,72.6965,72.4537,72.6379,1406600.0
2012-09-14 12:30:00,86.76,86.79,86.66,86.66,1034400.0,72.6463,72.6714,72.5626,72.5626,1034400.0
2012-09-14 13:00:00,86.66,86.71,86.45,86.51,1534400.0,72.5626,72.6044,72.3867,72.437,1534400.0
2012-09-14 13:30:00,86.5,86.67,86.45,86.65,1683600.0,72.4286,72.5709,72.3867,72.5542,1683600.0
2012-09-14 14:00:00,86.66,86.72,86.57,86.63,1288200.0,72.5626,72.6128,72.4872,72.5375,1288200.0
2012-09-14 14:30:00,86.62,86.71,86.51,86.66,1683600.0,72.5291,72.6044,72.437,72.5626,1683600.0
2012-09-14 15:00:00,86.66,86.67,86.36,86.48,2258300.0,72.5626,72.5709,72.3114,72.4119,2258300.0
2012-09-14 15:30:00,86.47,86.56,86.29,86.4,3962000.0,72.4035,72.4788,72.2528,72.3449,3962000.0
2012-09-17 09:30:00,85.97,86.22,85.9,85.96,3897300.0,71.9848,72.1941,71.9262,71.9764,3897300.0
2012-09-17 10:00:00,85.96,86.14,85.88,86.14,1856000.0,71.9764,72.1272,71.9095,72.1272,1856000.0
2012-09-17 10:30:00,86.13,86.18,85.83,85.92,2097300.0,72.1188,72.1607,71.8676,71.943,2097300.0
2012-09-17 11:00:00,85.91,86.02,85.86,85.91,1426300.0,71.9346,72.0267,71.8927,71.9346,1426300.0
2012-09-17 11:30:00,85.92,85.96,85.82,85.86,747700.0,71.943,71.9764,71.8592,71.8927,747700.0
2012-09-17 12:00:00,85.85,85.96,85.83,85.95,741200.0,71.8843,71.9764,71.8676,71.9681,741200.0
2012-09-17 12:30:00,85.95,85.97,85.88,85.89,353300.0,71.9681,71.9848,71.9095,71.9178,353300.0
2012-09-17 13:00:00,85.9,85.92,85.79,85.83,804300.0,71.9262,71.943,71.8341,71.8676,804300.0
2012-09-17 13:30:00,85.83,85.84,85.69,85.78,969900.0,71.8676,71.876,71.7504,71.8257,969900.0
2012-09-17 14:00:00,85.77,85.81,85.62,85.74,1546800.0,71.8174,71.8508,71.6918,71.7922,1546800.0
2012-09-17 14:30:00,85.74,85.77,85.64,85.67,969200.0,71.7922,71.8174,71.7085,71.7336,969200.0
2012-09-17 15:00:00,85.67,85.68,85.57,85.6,1335700.0,71.7336,71.742,71.6499,71.675,1335700.0
2012-09-17 15:30:00,85.59,85.97,85.59,85.97,5100000.0,71.6666,71.9848,71.6666,71.9848,5100000.0
2012-09-18 09:30:00,85.74,85.9,85.53,85.72,3542100.0,71.7922,71.9262,71.6164,71.7755,3542100.0
2012-09-18 10:00:00,85.72,85.87,85.6,85.81,2160800.0,71.7755,71.9011,71.675,71.8508,2160800.0
2012-09-18 10:30:00,85.82,85.87,85.61,85.76,1542300.0,71.8592,71.9011,71.6834,71.809,1542300.0
2012-09-18 11:00:00,85.76,85.84,85.69,85.73,1398900.0,71.809,71.876,71.7504,71.7839,1398900.0
2012-09-18 11:30:00,85.73,85.73,85.62,85.66,945800.0,71.7839,71.7839,71.6918,71.7252,945800.0
2012-09-18 12:00:00,85.66,85.69,85.4,85.45,1979200.0,71.7252,71.7504,71.5075,71.5494,1979200.0
2012-09-18 12:30:00,85.46,85.57,85.39,85.53,1007900.0,71.5578,71.6499,71.4992,71.6164,1007900.0
2012-09-18 13:00:00,85.53,85.61,85.36,85.54,1247800.0,71.6164,71.6834,71.474,71.6248,1247800.0
2012-09-18 13:30:00,85.55,85.56,85.44,85.48,530400.0,71.6331,71.6415,71.541,71.5745,530400.0
2012-09-18 14:00:00,85.48,85.57,85.42,85.54,909300.0,71.5745,71.6499,71.5243,71.6248,909300.0
2012-09-18 14:30:00,85.53,85.6,85.45,85.54,1473800.0,71.6164,71.675,71.5494,71.6248,1473800.0
2012-09-18 15:00:00,85.54,85.69,85.52,85.59,1480700.0,71.6248,71.7504,71.608,71.6666,1480700.0
2012-09-18 15:30:00,85.58,85.75,85.53,85.74,6778600.0,71.6583,71.8006,71.6164,71.7922,6778600.0
2012-09-19 09:30:00,85.95,85.95,85.54,85.58,2655900.0,71.9681,71.9681,71.6248,71.6583,2655900.0
2012-09-19 10:00:00,85.58,86.03,85.58,85.62,3325200.0,71.6583,72.0351,71.6583,71.6918,3325200.0
2012-09-19 10:30:00,85.62,85.74,85.41,85.66,2068400.0,71.6918,71.7922,71.5159,71.7252,2068400.0
2012-09-19 11:00:00,85.66,85.88,85.6,85.78,1812900.0,71.7252,71.9095,71.675,71.8257,1812900.0
2012-09-19 11:30:00,85.78,85.79,85.61,85.63,2116000.0,71.8257,71.8341,71.6834,71.7001,2116000.0
2012-09-19 12:00:00,85.63,85.87,85.53,85.87,1972100.0,71.7001,71.9011,71.6164,71.9011,1972100.0
2012-09-19 12:30:00,85.86,85.94,85.83,85.87,1278600.0,71.8927,71.9597,71.8676,71.9011,1278600.0
2012-09-19 13:00:00,85.87,85.89,85.69,85.71,1864300.0,71.9011,71.9178,71.7504,71.7671,1864300.0
2012-09-19 13:30:00,85.71,85.8,85.58,85.65,605300.0,71.7671,71.8425,71.6583,71.7169,605300.0
2012-09-19 14:00:00,85.65,85.84,85.65,85.79,1499600.0,71.7169,71.876,71.7169,71.8341,1499600.0
2012-09-19 14:30:00,85.78,85.81,85.72,85.77,845100.0,71.8257,71.8508,71.7755,71.8174,845100.0
2012-09-19 15:00:00,85.76,85.78,85.56,85.63,1524100.0,71.809,71.8257,71.6415,71.7001,1524100.0
2012-09-19 15:30:00,85.62,85.76,85.53,85.56,3868100.0,71.6918,71.809,71.6164,71.6415,3868100.0
2012-09-20 09:30:00,85.16,85.16,84.61,84.72,4663300.0,71.3066,71.3066,70.8461,70.9382,4663300.0
2012-09-20 10:00:00,84.7,84.97,84.64,84.86,2755000.0,70.9214,71.1475,70.8712,71.0554,2755000.0
2012-09-20 10:30:00,84.85,85.31,84.79,85.28,2207200.0,71.047,71.4322,70.9968,71.4071,2207200.0
2012-09-20 11:00:00,85.29,85.4,85.05,85.1,1829900.0,71.4154,71.5075,71.2145,71.2563,1829900.0
2012-09-20 11:30:00,85.1,85.25,85.08,85.21,1000300.0,71.2563,71.3819,71.2396,71.3485,1000300.0
2012-09-20 12:00:00,85.22,85.3,85.0,85.01,859200.0,71.3568,71.4238,71.1726,71.181,859200.0
2012-09-20 12:30:00,85.01,85.12,84.93,85.0,961100.0,71.181,71.2731,71.114,71.1726,961100.0
2012-09-20 13:00:00,85.0,85.1,84.95,85.09,563900.0,71.1726,71.2563,71.1307,71.248,563900.0
2012-09-20 13:30:00,85.1,85.22,85.05,85.13,804800.0,71.2563,71.3568,71.2145,71.2815,804800.0
2012-09-20 14:00:00,85.14,85.25,85.06,85.2,799700.0,71.2898,71.3819,71.2229,71.3401,799700.0
2012-09-20 14:30:00,85.21,85.25,85.14,85.2,1489700.0,71.3485,71.3819,71.2898,71.3401,1489700.0
2012-09-20 15:00:00,85.21,85.29,85.15,85.24,1568800.0,71.3485,71.4154,71.2982,71.3736,1568800.0
2012-09-20 15:30:00,85.24,85.27,85.05,85.19,4377700.0,71.3736,71.3987,71.2145,71.3317,4377700.0
2012-09-21 09:30:00,86.03,86.08,85.77,85.98,5729200.0,72.0351,72.0769,71.8174,71.9932,5729200.0
2012-09-21 10:00:00,85.98,86.02,85.85,86.0,2700400.0,71.9932,72.0267,71.8843,72.0099,2700400.0
2012-09-21 10:30:00,86.0,86.08,85.8,85.83,2332100.0,72.0099,72.0769,71.8425,71.8676,2332100.0
2012-09-21 11:00:00,85.84,85.94,85.72,85.8,2641900.0,71.876,71.9597,71.7755,71.8425,2641900.0
2012-09-21 11:30:00,85.8,85.95,85.76,85.89,1036900.0,71.8425,71.9681,71.809,71.9178,1036900.0
2012-09-21 12:00:00,85.89,85.95,85.74,85.81,1035400.0,71.9178,71.9681,71.7922,71.8508,1035400.0
2012-09-21 12:30:00,85.81,85.91,85.77,85.79,812700.0,71.8508,71.9346,71.8174,71.8341,812700.0
2012-09-21 13:00:00,85.78,85.85,85.76,85.81,673600.0,71.8257,71.8843,71.809,71.8508,673600.0
2012-09-21 13:30:00,85.81,85.93,85.74,85.9,1668400.0,71.8508,71.9513,71.7922,71.9262,1668400.0
2012-09-21 14:00:00,85.91,85.91,85.63,85.69,1838000.0,71.9346,71.9346,71.7001,71.7504,1838000.0
2012-09-21 14:30:00,85.69,85.77,85.62,85.62,1022700.0,71.7504,71.8174,71.6918,71.6918,1022700.0
2012-09-21 15:00:00,85.62,85.66,85.5,85.61,1980400.0,71.6918,71.7252,71.5913,71.6834,1980400.0
2012-09-21 15:30:00,85.62,85.7,85.47,85.57,4945700.0,71.6918,71.7587,71.5662,71.6499,4945700.0
2012-09-24 09:30:00,84.89,84.99,84.74,84.9,3684900.0,71.3582,71.4423,71.2321,71.3666,3684900.0
2012-09-24 10:00:00,84.91,85.04,84.87,85.02,2521300.0,71.375,71.4843,71.3414,71.4675,2521300.0
2012-09-24 10:30:00,85.02,85.4,85.02,85.33,3009300.0,71.4675,71.7869,71.4675,71.7281,3009300.0
2012-09-24 11:00:00,85.34,85.43,85.15,85.21,2167200.0,71.7365,71.8121,71.5767,71.6272,2167200.0
2012-09-24 11:30:00,85.2,85.21,84.98,85.06,1519500.0,71.6188,71.6272,71.4338,71.5011,1519500.0
2012-09-24 12:00:00,85.05,85.05,84.92,84.96,1483700.0,71.4927,71.4927,71.3834,71.417,1483700.0
2012-09-24 12:30:00,84.97,84.98,84.84,84.88,1790800.0,71.4254,71.4338,71.3162,71.3498,1790800.0
2012-09-24 13:00:00,84.89,84.89,84.75,84.77,1254600.0,71.3582,71.3582,71.2405,71.2573,1254600.0
2012-09-24 13:30:00,84.77,84.78,84.6,84.68,1358900.0,71.2573,71.2657,71.1144,71.1817,1358900.0
2012-09-24 14:00:00,84.68,85.07,84.67,85.06,2014100.0,71.1817,71.5095,71.1733,71.5011,2014100.0
2012-09-24 14:30:00,85.07,85.27,84.99,85.08,3271300.0,71.5095,71.6776,71.4423,71.5179,3271300.0
2012-09-24 15:00:00,85.08,85.1,84.86,84.96,2109800.0,71.5179,71.5347,71.333,71.417,2109800.0
2012-09-24 15:30:00,84.96,84.97,84.72,84.92,4806200.0,71.417,71.4254,71.2153,71.3834,4806200.0
2012-09-25 09:30:00,85.43,85.47,85.04,85.17,5664400.0,71.8121,71.8457,71.4843,71.5936,5664400.0
2012-09-25 10:00:00,85.11,85.51,85.1,85.38,6541900.0,71.5431,71.8794,71.5347,71.7701,6541900.0
2012-09-25 10:30:00,85.38,85.41,85.26,85.33,2106200.0,71.7701,71.7953,71.6692,71.7281,2106200.0
2012-09-25 11:00:00,85.34,85.45,85.34,85.41,1867300.0,71.7365,71.8289,71.7365,71.7953,1867300.0
2012-09-25 11:30:00,85.41,85.43,85.15,85.21,1824600.0,71.7953,71.8121,71.5767,71.6272,1824600.0
2012-09-25 12:00:00,85.21,85.23,84.97,85.06,1686100.0,71.6272,71.644,71.4254,71.5011,1686100.0
2012-09-25 12:30:00,85.05,85.08,84.52,84.68,3827300.0,71.4927,71.5179,71.0472,71.1817,3827300.0
2012-09-25 13:00:00,84.68,84.69,84.54,84.59,1166600.0,71.1817,71.1901,71.064,71.106,1166600.0
2012-09-25 13:30:00,84.59,84.78,84.45,84.58,1971900.0,71.106,71.2657,70.9883,71.0976,1971900.0
2012-09-25 14:00:00,84.58,84.61,84.3,84.35,2749300.0,71.0976,71.1228,70.8622,70.9043,2749300.0
2012-09-25 14:30:00,84.35,84.42,84.1,84.11,2279300.0,70.9043,70.9631,70.6941,70.7025,2279300.0
2012-09-25 15:00:00,84.11,84.17,83.68,83.86,6576700.0,70.7025,70.753,70.3411,70.4924,6576700.0
2012-09-25 15:30:00,83.85,84.01,83.58,83.71,12488600.0,70.484,70.6185,70.257,70.3663,12488600.0
2012-09-26 09:30:00,83.85,83.93,83.59,83.67,4554300.0,70.484,70.5512,70.2654,70.3327,4554300.0
2012-09-26 10:00:00,83.67,83.74,83.17,83.17,3887600.0,70.3327,70.3915,69.9124,69.9124,3887600.0
2012-09-26 10:30:00,83.18,83.28,82.9,82.93,4684500.0,69.9208,70.0048,69.6854,69.7106,4684500.0
2012-09-26 11:00:00,82.92,83.31,82.9,83.2,2384500.0,69.7022,70.0301,69.6854,69.9376,2384500.0
2012-09-26 11:30:00,83.2,83.35,83.08,83.26,1866700.0,69.9376,70.0637,69.8367,69.988,1866700.0
2012-09-26 12:00:00,83.26,83.45,83.21,83.24,2057600.0,69.988,70.1477,69.946,69.9712,2057600.0
2012-09-26 12:30:00,83.24,83.38,83.14,83.31,804700.0,69.9712,70.0889,69.8871,70.0301,804700.0
2012-09-26 13:00:00,83.31,83.47,83.23,83.41,1041600.0,70.0301,70.1645,69.9628,70.1141,1041600.0
2012-09-26 13:30:00,83.41,83.43,83.09,83.1,1432900.0,70.1141,70.1309,69.8451,69.8535,1432900.0
2012-09-26 14:00:00,83.09,83.43,83.05,83.3,1630700.0,69.8451,70.1309,69.8115,70.0216,1630700.0
2012-09-26 14:30:00,83.29,83.36,83.05,83.16,2169000.0,70.0132,70.0721,69.8115,69.904,2169000.0
2012-09-26 15:00:00,83.17,83.18,82.88,82.88,3691000.0,69.9124,69.9208,69.6686,69.6686,3691000.0
2012-09-26 15:30:00,82.88,83.16,82.84,83.14,5461200.0,69.6686,69.904,69.635,69.8871,5461200.0
2012-09-27 09:30:00,83.49,83.59,83.13,83.24,4020400.0,70.1814,70.2654,69.8787,69.9712,4020400.0
2012-09-27 10:00:00,83.25,83.37,83.07,83.3,2702500.0,69.9796,70.0805,69.8283,70.0216,2702500.0
2012-09-27 10:30:00,83.29,83.5,83.19,83.43,1365200.0,70.0132,70.1898,69.9292,70.1309,1365200.0
2012-09-27 11:00:00,83.42,83.5,83.27,83.39,1374100.0,70.1225,70.1898,69.9964,70.0973,1374100.0
2012-09-27 11:30:00,83.39,83.84,83.28,83.83,2080900.0,70.0973,70.4756,70.0048,70.4672,2080900.0
2012-09-27 12:00:00,83.83,84.0,83.77,83.94,2677000.0,70.4672,70.6101,70.4167,70.5596,2677000.0
2012-09-27 12:30:00,83.93,83.99,83.86,83.94,1421100.0,70.5512,70.6017,70.4924,70.5596,1421100.0
2012-09-27 13:00:00,83.93,84.05,83.9,84.0,983400.0,70.5512,70.6521,70.526,70.6101,983400.0
2012-09-27 13:30:00,84.0,84.35,83.98,84.14,2566100.0,70.6101,70.9043,70.5932,70.7277,2566100.0
2012-09-27 14:00:00,84.14,84.19,84.06,84.18,1209400.0,70.7277,70.7698,70.6605,70.7614,1209400.0
2012-09-27 14:30:00,84.19,84.29,84.12,84.14,1629500.0,70.7698,70.8538,70.7109,70.7277,1629500.0
2012-09-27 15:00:00,84.15,84.2,84.1,84.11,1791100.0,70.7362,70.7782,70.6941,70.7025,1791100.0
2012-09-27 15:30:00,84.11,84.21,83.91,84.06,4768200.0,70.7025,70.7866,70.5344,70.6605,4768200.0
2012-09-28 09:30:00,83.78,83.81,83.29,83.43,5624900.0,70.4251,70.4503,70.0132,70.1309,5624900.0
2012-09-28 10:00:00,83.42,83.63,83.26,83.33,3366100.0,70.1225,70.299,69.988,70.0469,3366100.0
2012-09-28 10:30:00,83.32,83.59,83.27,83.58,1576400.0,70.0385,70.2654,69.9964,70.257,1576400.0
2012-09-28 11:00:00,83.58,83.67,83.44,83.45,1103100.0,70.257,70.3327,70.1393,70.1477,1103100.0
2012-09-28 11:30:00,83.46,83.68,83.43,83.66,1339400.0,70.1561,70.3411,70.1309,70.3243,1339400.0
2012-09-28 12:00:00,83.66,83.93,83.63,83.69,3102900.0,70.3243,70.5512,70.299,70.3495,3102900.0
2012-09-28 12:30:00,83.7,83.74,83.58,83.68,1642000.0,70.3579,70.3915,70.257,70.3411,1642000.0
2012-09-28 13:00:00,83.68,83.8,83.51,83.74,1089100.0,70.3411,70.4419,70.1982,70.3915,1089100.0
2012-09-28 13:30:00,83.74,84.0,83.74,83.92,2236200.0,70.3915,70.6101,70.3915,70.5428,2236200.0
2012-09-28 14:00:00,83.92,83.97,83.78,83.81,1428300.0,70.5428,70.5848,70.4251,70.4503,1428300.0
2012-09-28 14:30:00,83.81,83.91,83.73,83.83,1013200.0,70.4503,70.5344,70.3831,70.4672,1013200.0
2012-09-28 15:00:00,83.83,83.92,83.64,83.67,1933000.0,70.4672,70.5428,70.3074,70.3327,1933000.0
2012-09-28 15:30:00,83.67,83.79,83.39,83.4,6857400.0,70.3327,70.4335,70.0973,70.1057,6857400.0
2012-10-01 09:30:00,83.96,84.1,83.63,83.82,3469900.0,70.5764,70.6941,70.299,70.4588,3469900.0
2012-10-01 10:00:00,83.83,84.54,83.83,84.31,5886800.0,70.4672,71.064,70.4672,70.8706,5886800.0
2012-10-01 10:30:00,84.31,84.31,84.02,84.17,2213800.0,70.8706,70.8706,70.6269,70.753,2213800.0
2012-10-01 11:00:00,84.17,84.37,84.13,84.18,2927000.0,70.753,70.9211,70.7193,70.7614,2927000.0
2012-10-01 11:30:00,84.17,84.18,83.77,83.83,3334000.0,70.753,70.7614,70.4167,70.4672,3334000.0
2012-10-01 12:00:00,83.83,83.92,83.73,83.87,2316700.0,70.4672,70.5428,70.3831,70.5008,2316700.0
2012-10-01 12:30:00,83.86,83.92,83.51,83.59,2124400.0,70.4924,70.5428,70.1982,70.2654,2124400.0
2012-10-01 13:00:00,83.58,83.62,83.31,83.5,2694000.0,70.257,70.2906,70.0301,70.1898,2694000.0
2012-10-01 13:30:00,83.49,83.66,83.33,83.65,1807400.0,70.1814,70.3243,70.0469,70.3159,1807400.0
2012-10-01 14:00:00,83.65,83.86,83.59,83.84,1643200.0,70.3159,70.4924,70.2654,70.4756,1643200.0
2012-10-01 14:30:00,83.84,84.04,83.79,83.99,1519800.0,70.4756,70.6437,70.4335,70.6017,1519800.0
2012-10-01 15:00:00,83.98,83.99,83.39,83.6,2631900.0,70.5932,70.6017,70.0973,70.2738,2631900.0
2012-10-01 15:30:00,83.59,83.75,83.46,83.71,3710800.0,70.2654,70.3999,70.1561,70.3663,3710800.0
2012-10-02 09:30:00,84.15,84.24,83.79,83.81,4104700.0,70.7362,70.8118,70.4335,70.4503,4104700.0
2012-10-02 10:00:00,83.81,83.9,83.47,83.87,2224600.0,70.4503,70.526,70.1645,70.5008,2224600.0
2012-10-02 10:30:00,83.87,84.01,83.61,83.66,1803800.0,70.5008,70.6185,70.2822,70.3243,1803800.0
2012-10-02 11:00:00,83.65,83.77,83.53,83.65,1555100.0,70.3159,70.4167,70.215,70.3159,1555100.0
2012-10-02 11:30:00,83.66,83.84,83.37,83.64,2464900.0,70.3243,70.4756,70.0805,70.3074,2464900.0
2012-10-02 12:00:00,83.64,83.8,83.55,83.67,1074800.0,70.3074,70.4419,70.2318,70.3327,1074800.0
2012-10-02 12:30:00,83.67,83.68,83.53,83.54,709500.0,70.3327,70.3411,70.215,70.2234,709500.0
2012-10-02 13:00:00,83.55,83.66,83.55,83.64,427500.0,70.2318,70.3243,70.2318,70.3074,427500.0
2012-10-02 13:30:00,83.63,83.79,83.49,83.6,831700.0,70.299,70.4335,70.1814,70.2738,831700.0
2012-10-02 14:00:00,83.59,83.67,83.45,83.5,1432600.0,70.2654,70.3327,70.1477,70.1898,1432600.0
2012-10-02 14:30:00,83.49,83.58,83.4,83.53,1738800.0,70.1814,70.257,70.1057,70.215,1738800.0
2012-10-02 15:00:00,83.53,83.64,83.49,83.62,1403100.0,70.215,70.3074,70.1814,70.2906,1403100.0
2012-10-02 15:30:00,83.62,83.82,83.57,83.8,3175500.0,70.2906,70.4588,70.2486,70.4419,3175500.0
2012-10-03 09:30:00,83.94,83.97,83.35,83.42,4550700.0,70.5596,70.5848,70.0637,70.1225,4550700.0
2012-10-03 10:00:00,83.42,83.83,83.17,83.8,5152300.0,70.1225,70.4672,69.9124,70.4419,5152300.0
2012-10-03 10:30:00,83.81,83.85,83.57,83.67,2692700.0,70.4503,70.484,70.2486,70.3327,2692700.0
2012-10-03 11:00:00,83.67,83.94,83.65,83.84,1947500.0,70.3327,70.5596,70.3159,70.4756,1947500.0
2012-10-03 11:30:00,83.83,84.16,83.81,84.11,2177000.0,70.4672,70.7446,70.4503,70.7025,2177000.0
2012-10-03 12:00:00,84.12,84.17,84.04,84.16,1132000.0,70.7109,70.753,70.6437,70.7446,1132000.0
2012-10-03 12:30:00,84.16,84.22,84.09,84.13,1141400.0,70.7446,70.795,70.6857,70.7193,1141400.0
2012-10-03 13:00:00,84.12,84.16,84.06,84.1,479400.0,70.7109,70.7446,70.6605,70.6941,479400.0
2012-10-03 13:30:00,84.09,84.09,83.64,83.72,2536400.0,70.6857,70.6857,70.3074,70.3747,2536400.0
2012-10-03 14:00:00,83.72,83.81,83.55,83.6,1630300.0,70.3747,70.4503,70.2318,70.2738,1630300.0
2012-10-03 14:30:00,83.6,83.7,83.46,83.53,2525400.0,70.2738,70.3579,70.1561,70.215,2525400.0
2012-10-03 15:00:00,83.53,83.66,83.35,83.62,3422900.0,70.215,70.3243,70.0637,70.2906,3422900.0
2012-10-03 15:30:00,83.62,83.69,83.53,83.62,2341800.0,70.2906,70.3495,70.215,70.2906,2341800.0
2012-10-04 09:30:00,83.96,84.0,83.56,83.68,3068300.0,70.5764,70.6101,70.2402,70.3411,3068300.0
2012-10-04 10:00:00,83.68,84.17,83.57,83.94,7646800.0,70.3411,70.753,70.2486,70.5596,7646800.0
2012-10-04 10:30:00,83.94,84.0,83.61,83.71,2806200.0,70.5596,70.6101,70.2822,70.3663,2806200.0
2012-10-04 11:00:00,83.71,83.77,83.22,83.27,5317700.0,70.3663,70.4167,69.9544,69.9964,5317700.0
2012-10-04 11:30:00,83.27,83.51,83.2,83.48,3036300.0,69.9964,70.1982,69.9376,70.173,3036300.0
2012-10-04 12:00:00,83.49,83.85,83.45,83.78,2304300.0,70.1814,70.484,70.1477,70.4251,2304300.0
2012-10-04 12:30:00,83.79,83.86,83.67,83.72,1308600.0,70.4335,70.4924,70.3327,70.3747,1308600.0
2012-10-04 13:00:00,83.73,84.02,83.72,83.99,1665400.0,70.3831,70.6269,70.3747,70.6017,1665400.0
2012-10-04 13:30:00,83.99,84.22,83.99,84.19,2076600.0,70.6017,70.795,70.6017,70.7698,2076600.0
2012-10-04 14:00:00,84.19,84.26,83.84,84.04,2229300.0,70.7698,70.8286,70.4756,70.6437,2229300.0
2012-10-04 14:30:00,84.04,84.18,84.0,84.06,1305400.0,70.6437,70.7614,70.6101,70.6605,1305400.0
2012-10-04 15:00:00,84.06,84.2,84.01,84.07,1417400.0,70.6605,70.7782,70.6185,70.6689,1417400.0
2012-10-04 15:30:00,84.08,84.22,83.99,84.21,3367400.0,70.6773,70.795,70.6017,70.7866,3367400.0
2012-10-05 09:30:00,84.58,84.87,84.42,84.74,4206000.0,71.0976,71.3414,70.9631,71.2321,4206000.0
2012-10-05 10:00:00,84.74,85.25,84.65,85.16,4939700.0,71.2321,71.6608,71.1564,71.5852,4939700.0
2012-10-05 10:30:00,85.16,85.2,84.91,85.0,3455400.0,71.5852,71.6188,71.375,71.4507,3455400.0
2012-10-05 11:00:00,85.0,85.03,84.89,84.91,1296200.0,71.4507,71.4759,71.3582,71.375,1296200.0
2012-10-05 11:30:00,84.91,84.99,84.72,84.73,2140900.0,71.375,71.4423,71.2153,71.2237,2140900.0
2012-10-05 12:00:00,84.74,84.76,84.52,84.7,1652500.0,71.2321,71.2489,71.0472,71.1985,1652500.0
2012-10-05 12:30:00,84.71,84.8,84.59,84.64,914700.0,71.2069,71.2825,71.106,71.148,914700.0
2012-10-05 13:00:00,84.64,84.67,84.39,84.4,1034900.0,71.148,71.1733,70.9379,70.9463,1034900.0
2012-10-05 13:30:00,84.39,84.49,84.34,84.45,1568700.0,70.9379,71.022,70.8959,70.9883,1568700.0
2012-10-05 14:00:00,84.45,84.49,84.34,84.4,1108800.0,70.9883,71.022,70.8959,70.9463,1108800.0
2012-10-05 14:30:00,84.39,84.4,84.07,84.08,2409100.0,70.9379,70.9463,70.6689,70.6773,2409100.0
2012-10-05 15:00:00,84.09,84.11,83.84,84.08,3129300.0,70.6857,70.7025,70.4756,70.6773,3129300.0
2012-10-05 15:30:00,84.08,84.13,83.88,84.04,4030500.0,70.6773,70.7193,70.5092,70.6437,4030500.0
2012-10-08 09:30:00,83.62,83.7,83.39,83.6,3450300.0,70.2906,70.3579,70.0973,70.2738,3450300.0
2012-10-08 10:00:00,83.61,83.81,83.52,83.56,2260200.0,70.2822,70.4503,70.2066,70.2402,2260200.0
2012-10-08 10:30:00,83.56,83.9,83.52,83.73,1839600.0,70.2402,70.526,70.2066,70.3831,1839600.0
2012-10-08 11:00:00,83.73,83.81,83.56,83.64,1266100.0,70.3831,70.4503,70.2402,70.3074,1266100.0
2012-10-08 11:30:00,83.64,83.65,83.48,83.63,2327000.0,70.3074,70.3159,70.173,70.299,2327000.0
2012-10-08 12:00:00,83.64,83.73,83.58,83.67,638700.0,70.3074,70.3831,70.257,70.3327,638700.0
2012-10-08 12:30:00,83.67,83.74,83.63,83.72,572100.0,70.3327,70.3915,70.299,70.3747,572100.0
2012-10-08 13:00:00,83.73,83.8,83.64,83.71,624100.0,70.3831,70.4419,70.3074,70.3663,624100.0
2012-10-08 13:30:00,83.72,83.8,83.63,83.66,1259000.0,70.3747,70.4419,70.299,70.3243,1259000.0
2012-10-08 14:00:00,83.65,83.69,83.59,83.65,556100.0,70.3159,70.3495,70.2654,70.3159,556100.0
2012-10-08 14:30:00,83.65,83.67,83.56,83.62,528600.0,70.3159,70.3327,70.2402,70.2906,528600.0
2012-10-08 15:00:00,83.62,83.81,83.62,83.71,1554500.0,70.2906,70.4503,70.2906,70.3663,1554500.0
2012-10-08 15:30:00,83.72,83.75,83.57,83.6,2389800.0,70.3747,70.3999,70.2486,70.2738,2389800.0
2012-10-09 09:30:00,83.6,83.7,83.34,83.39,3972900.0,70.2738,70.3579,70.0553,70.0973,3972900.0
2012-10-09 10:00:00,83.39,83.67,83.38,83.4,4384900.0,70.0973,70.3327,70.0889,70.1057,4384900.0
2012-10-09 10:30:00,83.4,83.54,82.62,82.64,9453200.0,70.1057,70.2234,69.45,69.4669,9453200.0
2012-10-09 11:00:00,82.63,82.75,82.44,82.6,4708700.0,69.4584,69.5593,69.2987,69.4332,4708700.0
2012-10-09 11:30:00,82.61,82.71,82.53,82.66,1952900.0,69.4416,69.5257,69.3744,69.4837,1952900.0
2012-10-09 12:00:00,82.66,82.88,82.66,82.74,1606300.0,69.4837,69.6686,69.4837,69.5509,1606300.0
2012-10-09 12:30:00,82.73,82.79,82.63,82.66,1165500.0,69.5425,69.5929,69.4584,69.4837,1165500.0
2012-10-09 13:00:00,82.66,82.77,82.62,82.71,1450800.0,69.4837,69.5761,69.45,69.5257,1450800.0
2012-10-09 13:30:00,82.7,82.84,82.64,82.72,2897300.0,69.5173,69.635,69.4669,69.5341,2897300.0
2012-10-09 14:00:00,82.71,82.83,82.69,82.75,1272800.0,69.5257,69.6266,69.5089,69.5593,1272800.0
2012-10-09 14:30:00,82.75,82.81,82.61,82.8,1396900.0,69.5593,69.6098,69.4416,69.6013,1396900.0
2012-10-09 15:00:00,82.8,82.87,82.55,82.58,1804200.0,69.6013,69.6602,69.3912,69.4164,1804200.0
2012-10-09 15:30:00,82.59,82.67,82.48,82.56,4495700.0,69.4248,69.4921,69.3324,69.3996,4495700.0
2012-10-10 09:30:00,82.66,82.77,82.36,82.48,3777400.0,69.4837,69.5761,69.2315,69.3324,3777400.0
2012-10-10 10:00:00,82.48,82.79,82.48,82.77,2510400.0,69.3324,69.5929,69.3324,69.5761,2510400.0
2012-10-10 10:30:00,82.78,82.83,82.61,82.67,2354600.0,69.5845,69.6266,69.4416,69.4921,2354600.0
2012-10-10 11:00:00,82.67,82.73,82.55,82.59,1581300.0,69.4921,69.5425,69.3912,69.4248,1581300.0
2012-10-10 11:30:00,82.58,82.6,82.3,82.38,2278800.0,69.4164,69.4332,69.181,69.2483,2278800.0
2012-10-10 12:00:00,82.37,82.52,82.32,82.41,1140300.0,69.2399,69.366,69.1979,69.2735,1140300.0
2012-10-10 12:30:00,82.41,82.41,82.2,82.26,2814000.0,69.2735,69.2735,69.097,69.1474,2814000.0
2012-10-10 13:00:00,82.27,82.47,82.18,82.43,1720700.0,69.1558,69.3239,69.0802,69.2903,1720700.0
2012-10-10 13:30:00,82.43,82.57,82.33,82.38,1814000.0,69.2903,69.408,69.2063,69.2483,1814000.0
2012-10-10 14:00:00,82.38,82.56,82.38,82.43,1783000.0,69.2483,69.3996,69.2483,69.2903,1783000.0
2012-10-10 14:30:00,82.43,82.45,82.23,82.32,1139700.0,69.2903,69.3071,69.1222,69.1979,1139700.0
2012-10-10 15:00:00,82.31,82.48,82.26,82.35,1520900.0,69.1895,69.3324,69.1474,69.2231,1520900.0
2012-10-10 15:30:00,82.34,82.47,82.25,82.47,3880100.0,69.2147,69.3239,69.139,69.3239,3880100.0
2012-10-11 09:30:00,83.1,83.22,82.95,83.02,4762000.0,69.8535,69.9544,69.7274,69.7863,4762000.0
2012-10-11 10:00:00,83.02,83.24,83.01,83.17,4165300.0,69.7863,69.9712,69.7779,69.9124,4165300.0
2012-10-11 10:30:00,83.18,83.44,83.15,83.32,3063200.0,69.9208,70.1393,69.8956,70.0385,3063200.0
2012-10-11 11:00:00,83.33,83.35,83.07,83.16,2691000.0,70.0469,70.0637,69.8283,69.904,2691000.0
2012-10-11 11:30:00,83.16,83.16,82.8,82.91,2566600.0,69.904,69.904,69.6013,69.6938,2566600.0
2012-10-11 12:00:00,82.91,83.08,82.87,82.95,1332900.0,69.6938,69.8367,69.6602,69.7274,1332900.0
2012-10-11 12:30:00,82.95,83.06,82.88,82.94,691200.0,69.7274,69.8199,69.6686,69.719,691200.0
2012-10-11 13:00:00,82.93,82.98,82.75,82.81,1468800.0,69.7106,69.7527,69.5593,69.6098,1468800.0
2012-10-11 13:30:00,82.81,82.82,82.6,82.67,2067000.0,69.6098,69.6182,69.4332,69.4921,2067000.0
2012-10-11 14:00:00,82.67,82.91,82.67,82.86,2254100.0,69.4921,69.6938,69.4921,69.6518,2254100.0
2012-10-11 14:30:00,82.86,82.88,82.66,82.73,1094400.0,69.6518,69.6686,69.4837,69.5425,1094400.0
2012-10-11 15:00:00,82.73,82.91,82.69,82.9,1212500.0,69.5425,69.6938,69.5089,69.6854,1212500.0
2012-10-11 15:30:00,82.9,82.96,82.73,82.75,3139200.0,69.6854,69.7358,69.5425,69.5593,3139200.0
2012-10-12 09:30:00,82.74,82.88,82.5,82.87,3780700.0,69.5509,69.6686,69.3492,69.6602,3780700.0
2012-10-12 10:00:00,82.87,83.02,82.64,82.7,2554100.0,69.6602,69.7863,69.4669,69.5173,2554100.0
2012-10-12 10:30:00,82.7,82.78,82.46,82.61,1741900.0,69.5173,69.5845,69.3155,69.4416,1741900.0
2012-10-12 11:00:00,82.61,82.63,82.32,82.33,2266500.0,69.4416,69.4584,69.1979,69.2063,2266500.0
2012-10-12 11:30:00,82.33,82.33,82.04,82.18,2517700.0,69.2063,69.2063,68.9625,69.0802,2517700.0
2012-10-12 12:00:00,82.18,82.27,82.09,82.11,1359100.0,69.0802,69.1558,69.0045,69.0213,1359100.0
2012-10-12 12:30:00,82.11,82.21,82.07,82.13,748000.0,69.0213,69.1054,68.9877,69.0381,748000.0
2012-10-12 13:00:00,82.13,82.13,81.98,82.01,825900.0,69.0381,69.0381,68.9121,68.9373,825900.0
2012-10-12 13:30:00,82.02,82.1,81.91,82.09,1144100.0,68.9457,69.0129,68.8532,69.0045,1144100.0
2012-10-12 14:00:00,82.09,82.14,82.01,82.1,1149400.0,69.0045,69.0466,68.9373,69.0129,1149400.0
2012-10-12 14:30:00,82.11,82.35,82.09,82.25,1934900.0,69.0213,69.2231,69.0045,69.139,1934900.0
2012-10-12 15:00:00,82.25,82.26,82.09,82.14,1171300.0,69.139,69.1474,69.0045,69.0466,1171300.0
2012-10-12 15:30:00,82.15,82.18,82.02,82.07,3790900.0,69.055,69.0802,68.9457,68.9877,3790900.0
2012-10-15 09:30:00,82.34,82.43,81.86,82.0,3809000.0,69.2147,69.2903,68.8112,68.9289,3809000.0
2012-10-15 10:00:00,81.99,82.13,81.8,81.83,2235400.0,68.9205,69.0381,68.7608,68.786,2235400.0
2012-10-15 10:30:00,81.83,82.04,81.76,82.03,2170600.0,68.786,68.9625,68.7271,68.9541,2170600.0
2012-10-15 11:00:00,82.03,82.3,81.99,82.24,2022700.0,68.9541,69.181,68.9205,69.1306,2022700.0
2012-10-15 11:30:00,82.24,82.53,82.22,82.32,2143100.0,69.1306,69.3744,69.1138,69.1979,2143100.0
2012-10-15 12:00:00,82.32,82.5,82.18,82.49,2121700.0,69.1979,69.3492,69.0802,69.3408,2121700.0
2012-10-15 12:30:00,82.49,82.6,82.41,82.5,2556800.0,69.3408,69.4332,69.2735,69.3492,2556800.0
2012-10-15 13:00:00,82.5,82.63,82.49,82.54,1466700.0,69.3492,69.4584,69.3408,69.3828,1466700.0
2012-10-15 13:30:00,82.54,82.59,82.45,82.5,1112300.0,69.3828,69.4248,69.3071,69.3492,1112300.0
2012-10-15 14:00:00,82.51,82.56,82.4,82.45,1545800.0,69.3576,69.3996,69.2651,69.3071,1545800.0
2012-10-15 14:30:00,82.45,82.46,82.24,82.29,1573200.0,69.3071,69.3155,69.1306,69.1726,1573200.0
2012-10-15 15:00:00,82.3,82.44,82.26,82.41,1611800.0,69.181,69.2987,69.1474,69.2735,1611800.0
2012-10-15 15:30:00,82.41,82.64,82.36,82.63,3888200.0,69.2735,69.4669,69.2315,69.4584,3888200.0
2012-10-16 09:30:00,83.08,83.31,82.88,83.27,3924200.0,69.8367,70.0301,69.6686,69.9964,3924200.0
2012-10-16 10:00:00,83.26,83.33,83.07,83.18,2785200.0,69.988,70.0469,69.8283,69.9208,2785200.0
2012-10-16 10:30:00,83.18,83.28,82.98,83.1,1945700.0,69.9208,70.0048,69.7527,69.8535,1945700.0
2012-10-16 11:00:00,83.09,83.23,83.01,83.23,1354100.0,69.8451,69.9628,69.7779,69.9628,1354100.0
2012-10-16 11:30:00,83.23,83.27,83.12,83.22,1361900.0,69.9628,69.9964,69.8703,69.9544,1361900.0
2012-10-16 12:00:00,83.23,83.36,83.12,83.15,1715800.0,69.9628,70.0721,69.8703,69.8956,1715800.0
2012-10-16 12:30:00,83.16,83.25,83.07,83.08,1181100.0,69.904,69.9796,69.8283,69.8367,1181100.0
2012-10-16 13:00:00,83.09,83.2,83.08,83.17,619000.0,69.8451,69.9376,69.8367,69.9124,619000.0
2012-10-16 13:30:00,83.17,83.21,83.13,83.19,927900.0,69.9124,69.946,69.8787,69.9292,927900.0
2012-10-16 14:00:00,83.19,83.2,83.07,83.16,1017400.0,69.9292,69.9376,69.8283,69.904,1017400.0
2012-10-16 14:30:00,83.16,83.19,83.1,83.15,619600.0,69.904,69.9292,69.8535,69.8956,619600.0
2012-10-16 15:00:00,83.16,83.19,83.07,83.15,1533700.0,69.904,69.9292,69.8283,69.8956,1533700.0
2012-10-16 15:30:00,83.15,83.32,83.13,83.26,4979400.0,69.8956,70.0385,69.8787,69.988,4979400.0
2012-10-17 09:30:00,83.42,83.73,83.25,83.65,3986500.0,70.1225,70.3831,69.9796,70.3159,3986500.0
2012-10-17 10:00:00,83.65,84.0,83.65,83.97,4677100.0,70.3159,70.6101,70.3159,70.5848,4677100.0
2012-10-17 10:30:00,83.97,84.07,83.88,83.92,3017400.0,70.5848,70.6689,70.5092,70.5428,3017400.0
2012-10-17 11:00:00,83.92,83.94,83.78,83.9,1085500.0,70.5428,70.5596,70.4251,70.526,1085500.0
2012-10-17 11:30:00,83.9,83.98,83.85,83.91,549300.0,70.526,70.5932,70.484,70.5344,549300.0
2012-10-17 12:00:00,83.92,84.15,83.91,84.05,2195700.0,70.5428,70.7362,70.5344,70.6521,2195700.0
2012-10-17 12:30:00,84.06,84.09,83.99,83.99,930600.0,70.6605,70.6857,70.6017,70.6017,930600.0
2012-10-17 13:00:00,83.99,84.02,83.74,83.76,2062800.0,70.6017,70.6269,70.3915,70.4083,2062800.0
2012-10-17 13:30:00,83.75,83.78,83.48,83.52,1575000.0,70.3999,70.4251,70.173,70.2066,1575000.0
2012-10-17 14:00:00,83.53,83.65,83.44,83.62,881300.0,70.215,70.3159,70.1393,70.2906,881300.0
2012-10-17 14:30:00,83.63,83.76,83.6,83.75,845600.0,70.299,70.4083,70.2738,70.3999,845600.0
2012-10-17 15:00:00,83.76,83.95,83.7,83.9,1766700.0,70.4083,70.568,70.3579,70.526,1766700.0
2012-10-17 15:30:00,83.9,84.03,83.85,84.0,4463300.0,70.526,70.6353,70.484,70.6101,4463300.0
2012-10-18 09:30:00,83.94,84.09,83.79,84.0,2350600.0,70.5596,70.6857,70.4335,70.6101,2350600.0
2012-10-18 10:00:00,84.0,84.15,83.58,83.63,3512100.0,70.6101,70.7362,70.257,70.299,3512100.0
2012-10-18 10:30:00,83.62,83.82,83.54,83.77,1834600.0,70.2906,70.4588,70.2234,70.4167,1834600.0
2012-10-18 11:00:00,83.78,83.93,83.76,83.92,1529000.0,70.4251,70.5512,70.4083,70.5428,1529000.0
2012-10-18 11:30:00,83.92,84.04,83.89,83.98,1224500.0,70.5428,70.6437,70.5176,70.5932,1224500.0
2012-10-18 12:00:00,83.98,84.07,83.97,83.99,1008900.0,70.5932,70.6689,70.5848,70.6017,1008900.0
2012-10-18 12:30:00,83.99,84.02,83.61,83.66,2402500.0,70.6017,70.6269,70.2822,70.3243,2402500.0
2012-10-18 13:00:00,83.67,83.86,83.48,83.82,1693100.0,70.3327,70.4924,70.173,70.4588,1693100.0
2012-10-18 13:30:00,83.82,83.84,83.57,83.63,1426700.0,70.4588,70.4756,70.2486,70.299,1426700.0
2012-10-18 14:00:00,83.62,83.8,83.59,83.63,1211800.0,70.2906,70.4419,70.2654,70.299,1211800.0
2012-10-18 14:30:00,83.62,83.64,83.45,83.62,1397800.0,70.2906,70.3074,70.1477,70.2906,1397800.0
2012-10-18 15:00:00,83.62,83.67,83.5,83.64,1344000.0,70.2906,70.3327,70.1898,70.3074,1344000.0
2012-10-18 15:30:00,83.65,83.67,83.47,83.54,4286500.0,70.3159,70.3327,70.1645,70.2234,4286500.0
2012-10-19 09:30:00,82.85,82.88,82.49,82.81,7063900.0,69.6434,69.6686,69.3408,69.6098,7063900.0
2012-10-19 10:00:00,82.8,82.83,82.59,82.79,2529700.0,69.6013,69.6266,69.4248,69.5929,2529700.0
2012-10-19 10:30:00,82.79,82.82,82.66,82.7,1755200.0,69.5929,69.6182,69.4837,69.5173,1755200.0
2012-10-19 11:00:00,82.7,82.72,82.2,82.28,4228400.0,69.5173,69.5341,69.097,69.1642,4228400.0
2012-10-19 11:30:00,82.29,82.36,82.1,82.16,3091000.0,69.1726,69.2315,69.0129,69.0634,3091000.0
2012-10-19 12:00:00,82.16,82.16,81.59,81.71,3961000.0,69.0634,69.0634,68.5842,68.6851,3961000.0
2012-10-19 12:30:00,81.71,81.91,81.7,81.77,2093300.0,68.6851,68.8532,68.6767,68.7355,2093300.0
2012-10-19 13:00:00,81.77,82.01,81.65,81.88,1832700.0,68.7355,68.9373,68.6347,68.828,1832700.0
2012-10-19 13:30:00,81.89,81.89,81.5,81.57,2020100.0,68.8364,68.8364,68.5086,68.5674,2020100.0
2012-10-19 14:00:00,81.58,81.78,81.47,81.54,2595900.0,68.5758,68.7439,68.4834,68.5422,2595900.0
2012-10-19 14:30:00,81.53,81.76,81.51,81.72,2453400.0,68.5338,68.7271,68.517,68.6935,2453400.0
2012-10-19 15:00:00,81.72,81.99,81.59,81.88,3111100.0,68.6935,68.9205,68.5842,68.828,3111100.0
2012-10-19 15:30:00,81.88,82.03,81.81,81.84,6193100.0,68.828,68.9541,68.7692,68.7944,6193100.0
2012-10-22 09:30:00,81.63,81.95,81.61,81.76,3274000.0,68.6178,68.8868,68.601,68.7271,3274000.0
2012-10-22 10:00:00,81.77,81.97,81.73,81.89,1937100.0,68.7355,68.9037,68.7019,68.8364,1937100.0
2012-10-22 10:30:00,81.89,81.92,81.64,81.75,1891100.0,68.8364,68.8616,68.6263,68.7187,1891100.0
2012-10-22 11:00:00,81.75,81.81,81.49,81.61,2323400.0,68.7187,68.7692,68.5002,68.601,2323400.0
2012-10-22 11:30:00,81.62,81.84,81.57,81.77,1084500.0,68.6094,68.7944,68.5674,68.7355,1084500.0
2012-10-22 12:00:00,81.77,81.88,81.69,81.75,890200.0,68.7355,68.828,68.6683,68.7187,890200.0
2012-10-22 12:30:00,81.74,81.8,81.64,81.73,551500.0,68.7103,68.7608,68.6263,68.7019,551500.0
2012-10-22 13:00:00,81.73,81.81,81.46,81.5,1882600.0,68.7019,68.7692,68.4749,68.5086,1882600.0
2012-10-22 13:30:00,81.49,81.56,81.35,81.42,2430300.0,68.5002,68.559,68.3825,68.4413,2430300.0
2012-10-22 14:00:00,81.42,81.64,81.38,81.49,1179500.0,68.4413,68.6263,68.4077,68.5002,1179500.0
2012-10-22 14:30:00,81.5,81.59,81.41,81.48,869700.0,68.5086,68.5842,68.4329,68.4918,869700.0
2012-10-22 15:00:00,81.48,81.63,81.37,81.62,1277200.0,68.4918,68.6178,68.3993,68.6094,1277200.0
2012-10-22 15:30:00,81.62,81.87,81.52,81.83,4224500.0,68.6094,68.8196,68.5254,68.786,4224500.0
2012-10-23 09:30:00,81.13,81.17,80.68,80.78,5756200.0,68.1976,68.2312,67.8193,67.9033,5756200.0
2012-10-23 10:00:00,80.77,80.94,80.53,80.61,3554200.0,67.8949,68.0378,67.6932,67.7604,3554200.0
2012-10-23 10:30:00,80.61,80.62,80.43,80.6,3352600.0,67.7604,67.7688,67.6091,67.752,3352600.0
2012-10-23 11:00:00,80.61,80.72,80.53,80.64,2745700.0,67.7604,67.8529,67.6932,67.7857,2745700.0
2012-10-23 11:30:00,80.64,80.71,80.5,80.7,2115800.0,67.7857,67.8445,67.668,67.8361,2115800.0
2012-10-23 12:00:00,80.71,80.88,80.64,80.85,1401900.0,67.8445,67.9874,67.7857,67.9622,1401900.0
2012-10-23 12:30:00,80.85,81.13,80.85,81.13,1701900.0,67.9622,68.1976,67.9622,68.1976,1701900.0
2012-10-23 13:00:00,81.12,81.33,81.09,81.19,1894300.0,68.1891,68.3657,68.1639,68.248,1894300.0
2012-10-23 13:30:00,81.17,81.28,81.07,81.18,1258000.0,68.2312,68.3236,68.1471,68.2396,1258000.0
2012-10-23 14:00:00,81.18,81.35,81.1,81.22,2291500.0,68.2396,68.3825,68.1723,68.2732,2291500.0
2012-10-23 14:30:00,81.23,81.5,81.16,81.42,1708100.0,68.2816,68.5086,68.2228,68.4413,1708100.0
2012-10-23 15:00:00,81.43,81.53,81.32,81.32,2609200.0,68.4497,68.5338,68.3573,68.3573,2609200.0
2012-10-23 15:30:00,81.33,81.44,81.19,81.41,4545600.0,68.3657,68.4581,68.248,68.4329,4545600.0
2012-10-24 09:30:00,81.71,81.85,81.17,81.34,3604600.0,68.6851,68.8028,68.2312,68.3741,3604600.0
2012-10-24 10:00:00,81.34,81.41,80.96,81.14,3360300.0,68.3741,68.4329,68.0546,68.206,3360300.0
2012-10-24 10:30:00,81.14,81.43,81.06,81.27,1958400.0,68.206,68.4497,68.1387,68.3152,1958400.0
2012-10-24 11:00:00,81.26,81.39,81.12,81.25,977000.0,68.3068,68.4161,68.1891,68.2984,977000.0
2012-10-24 11:30:00,81.25,81.28,81.04,81.07,945400.0,68.2984,68.3236,68.1219,68.1471,945400.0
2012-10-24 12:00:00,81.07,81.18,81.04,81.13,741100.0,68.1471,68.2396,68.1219,68.1976,741100.0
2012-10-24 12:30:00,81.13,81.35,81.13,81.32,645000.0,68.1976,68.3825,68.1976,68.3573,645000.0
2012-10-24 13:00:00,81.33,81.35,81.18,81.24,663500.0,68.3657,68.3825,68.2396,68.29,663500.0
2012-10-24 13:30:00,81.24,81.32,81.19,81.28,391400.0,68.29,68.3573,68.248,68.3236,391400.0
2012-10-24 14:00:00,81.27,81.39,81.1,81.31,1885900.0,68.3152,68.4161,68.1723,68.3489,1885900.0
2012-10-24 14:30:00,81.32,81.34,81.18,81.21,1204800.0,68.3573,68.3741,68.2396,68.2648,1204800.0
2012-10-24 15:00:00,81.21,81.29,80.98,81.11,2176500.0,68.2648,68.332,68.0715,68.1807,2176500.0
2012-10-24 15:30:00,81.11,81.21,80.91,81.19,2989000.0,68.1807,68.2648,68.0126,68.248,2989000.0
2012-10-25 09:30:00,81.87,82.14,81.56,81.63,4544600.0,68.8196,69.0466,68.559,68.6178,4544600.0
2012-10-25 10:00:00,81.62,81.67,81.35,81.44,2618500.0,68.6094,68.6515,68.3825,68.4581,2618500.0
2012-10-25 10:30:00,81.43,81.43,81.01,81.24,2905200.0,68.4497,68.4497,68.0967,68.29,2905200.0
2012-10-25 11:00:00,81.24,81.36,81.08,81.11,1426000.0,68.29,68.3909,68.1555,68.1807,1426000.0
2012-10-25 11:30:00,81.12,81.16,80.87,81.04,1944900.0,68.1891,68.2228,67.979,68.1219,1944900.0
2012-10-25 12:00:00,81.04,81.09,80.89,81.04,1213400.0,68.1219,68.1639,67.9958,68.1219,1213400.0
2012-10-25 12:30:00,81.04,81.28,80.94,81.26,975900.0,68.1219,68.3236,68.0378,68.3068,975900.0
2012-10-25 13:00:00,81.27,81.44,81.17,81.41,1367200.0,68.3152,68.4581,68.2312,68.4329,1367200.0
2012-10-25 13:30:00,81.4,81.42,81.27,81.37,764800.0,68.4245,68.4413,68.3152,68.3993,764800.0
2012-10-25 14:00:00,81.37,81.4,81.19,81.28,802500.0,68.3993,68.4245,68.248,68.3236,802500.0
2012-10-25 14:30:00,81.28,81.5,81.27,81.34,1432800.0,68.3236,68.5086,68.3152,68.3741,1432800.0
2012-10-25 15:00:00,81.33,81.39,81.19,81.25,1229900.0,68.3657,68.4161,68.248,68.2984,1229900.0
2012-10-25 15:30:00,81.25,81.49,81.14,81.48,2855700.0,68.2984,68.5002,68.206,68.4918,2855700.0
2012-10-26 09:30:00,81.44,81.9,81.2,81.2,4765600.0,68.4581,68.8448,68.2564,68.2564,4765600.0
2012-10-26 10:00:00,81.2,81.49,81.08,81.1,4668100.0,68.2564,68.5002,68.1555,68.1723,4668100.0
2012-10-26 10:30:00,81.1,81.2,80.8,80.93,2695000.0,68.1723,68.2564,67.9202,68.0294,2695000.0
2012-10-26 11:00:00,80.93,81.01,80.83,80.96,1227000.0,68.0294,68.0967,67.9454,68.0546,1227000.0
2012-10-26 11:30:00,80.97,81.09,80.76,80.78,2225300.0,68.0631,68.1639,67.8865,67.9033,2225300.0
2012-10-26 12:00:00,80.78,80.78,80.46,80.68,2533400.0,67.9033,67.9033,67.6344,67.8193,2533400.0
2012-10-26 12:30:00,80.69,80.78,80.53,80.74,1787000.0,67.8277,67.9033,67.6932,67.8697,1787000.0
2012-10-26 13:00:00,80.74,80.77,80.61,80.76,1019800.0,67.8697,67.8949,67.7604,67.8865,1019800.0
2012-10-26 13:30:00,80.76,81.02,80.7,80.91,1938800.0,67.8865,68.1051,67.8361,68.0126,1938800.0
2012-10-26 14:00:00,80.91,81.02,80.84,80.98,1446400.0,68.0126,68.1051,67.9538,68.0715,1446400.0
2012-10-26 14:30:00,80.98,81.17,80.97,81.07,2027400.0,68.0715,68.2312,68.0631,68.1471,2027400.0
2012-10-26 15:00:00,81.06,81.29,81.05,81.23,2123800.0,68.1387,68.332,68.1303,68.2816,2123800.0
2012-10-26 15:30:00,81.23,81.29,80.97,81.13,4730000.0,68.2816,68.332,68.0631,68.1976,4730000.0
2012-10-31 09:30:00,81.16,81.62,80.96,81.27,4028900.0,68.2228,68.6094,68.0546,68.3152,4028900.0
2012-10-31 10:00:00,81.27,81.45,81.13,81.28,1957800.0,68.3152,68.4665,68.1976,68.3236,1957800.0
2012-10-31 10:30:00,81.28,81.33,81.01,81.15,1682100.0,68.3236,68.3657,68.0967,68.2144,1682100.0
2012-10-31 11:00:00,81.15,81.18,80.95,81.15,1451000.0,68.2144,68.2396,68.0462,68.2144,1451000.0
2012-10-31 11:30:00,81.15,81.3,81.06,81.1,994600.0,68.2144,68.3405,68.1387,68.1723,994600.0
2012-10-31 12:00:00,81.09,81.13,80.92,80.94,947600.0,68.1639,68.1976,68.021,68.0378,947600.0
2012-10-31 12:30:00,80.94,81.06,80.88,81.0,1171800.0,68.0378,68.1387,67.9874,68.0883,1171800.0
2012-10-31 13:00:00,80.99,81.04,80.89,81.02,827400.0,68.0799,68.1219,67.9958,68.1051,827400.0
2012-10-31 13:30:00,81.03,81.12,81.0,81.05,681600.0,68.1135,68.1891,68.0883,68.1303,681600.0
2012-10-31 14:00:00,81.05,81.32,81.05,81.29,1468300.0,68.1303,68.3573,68.1303,68.332,1468300.0
2012-10-31 14:30:00,81.29,81.39,81.22,81.24,1140600.0,68.332,68.4161,68.2732,68.29,1140600.0
2012-10-31 15:00:00,81.25,81.53,81.16,81.45,1420800.0,68.2984,68.5338,68.2228,68.4665,1420800.0
2012-10-31 15:30:00,81.46,81.65,81.41,81.52,3487500.0,68.4749,68.6347,68.4329,68.5254,3487500.0
2012-11-01 09:30:00,81.82,82.27,81.52,82.18,4017400.0,68.7776,69.1558,68.5254,69.0802,4017400.0
2012-11-01 10:00:00,82.17,82.71,82.14,82.46,7099100.0,69.0718,69.5257,69.0466,69.3155,7099100.0
2012-11-01 10:30:00,82.46,82.63,82.45,82.49,3091700.0,69.3155,69.4584,69.3071,69.3408,3091700.0
2012-11-01 11:00:00,82.48,82.66,82.38,82.47,3783500.0,69.3324,69.4837,69.2483,69.3239,3783500.0
2012-11-01 11:30:00,82.47,82.66,82.46,82.57,4333800.0,69.3239,69.4837,69.3155,69.408,4333800.0
2012-11-01 12:00:00,82.57,82.6,82.37,82.38,2617600.0,69.408,69.4332,69.2399,69.2483,2617600.0
2012-11-01 12:30:00,82.38,82.4,82.11,82.12,3473500.0,69.2483,69.2651,69.0213,69.0297,3473500.0
2012-11-01 13:00:00,82.12,82.12,81.92,81.97,3406800.0,69.0297,69.0297,68.8616,68.9037,3406800.0
2012-11-01 13:30:00,81.97,82.1,81.92,82.02,3055400.0,68.9037,69.0129,68.8616,68.9457,3055400.0
2012-11-01 14:00:00,82.03,82.3,82.0,82.23,2100000.0,68.9541,69.181,68.9289,69.1222,2100000.0
2012-11-01 14:30:00,82.23,82.57,82.22,82.52,3134900.0,69.1222,69.408,69.1138,69.366,3134900.0
2012-11-01 15:00:00,82.51,82.55,82.31,82.45,2291400.0,69.3576,69.3912,69.1895,69.3071,2291400.0
2012-11-01 15:30:00,82.44,82.58,82.34,82.51,7208300.0,69.2987,69.4164,69.2147,69.3576,7208300.0
2012-11-02 09:30:00,82.89,82.95,82.25,82.36,4566500.0,69.677,69.7274,69.139,69.2315,4566500.0
2012-11-02 10:00:00,82.37,82.39,81.84,81.89,2998400.0,69.2399,69.2567,68.7944,68.8364,2998400.0
2012-11-02 10:30:00,81.89,82.08,81.78,81.9,1986300.0,68.8364,68.9961,68.7439,68.8448,1986300.0
2012-11-02 11:00:00,81.89,82.02,81.79,81.98,1606700.0,68.8364,68.9457,68.7523,68.9121,1606700.0
2012-11-02 11:30:00,81.98,82.06,81.85,81.93,1218900.0,68.9121,68.9793,68.8028,68.87,1218900.0
2012-11-02 12:00:00,81.93,82.03,81.86,81.94,1131100.0,68.87,68.9541,68.8112,68.8784,1131100.0
2012-11-02 12:30:00,81.94,82.04,81.9,81.91,705800.0,68.8784,68.9625,68.8448,68.8532,705800.0
2012-11-02 13:00:00,81.92,81.98,81.86,81.93,802000.0,68.8616,68.9121,68.8112,68.87,802000.0
2012-11-02 13:30:00,81.93,81.98,81.63,81.65,1642900.0,68.87,68.9121,68.6178,68.6347,1642900.0
2012-11-02 14:00:00,81.65,81.7,81.57,81.61,2140500.0,68.6347,68.6767,68.5674,68.601,2140500.0
2012-11-02 14:30:00,81.6,81.61,81.35,81.44,2802800.0,68.5926,68.601,68.3825,68.4581,2802800.0
2012-11-02 15:00:00,81.44,81.53,81.25,81.32,3582400.0,68.4581,68.5338,68.2984,68.3573,3582400.0
2012-11-02 15:30:00,81.32,81.39,81.17,81.24,5415500.0,68.3573,68.4161,68.2312,68.29,5415500.0
2012-11-05 09:30:00,81.18,81.33,80.92,81.15,2828300.0,68.2396,68.3657,68.021,68.2144,2828300.0
2012-11-05 10:00:00,81.15,81.49,81.08,81.38,2404300.0,68.2144,68.5002,68.1555,68.4077,2404300.0
2012-11-05 10:30:00,81.38,81.72,81.31,81.69,2520900.0,68.4077,68.6935,68.3489,68.6683,2520900.0
2012-11-05 11:00:00,81.69,81.81,81.64,81.7,1639700.0,68.6683,68.7692,68.6263,68.6767,1639700.0
2012-11-05 11:30:00,81.7,81.7,81.39,81.6,1691500.0,68.6767,68.6767,68.4161,68.5926,1691500.0
2012-11-05 12:00:00,81.6,81.67,81.45,81.45,1097200.0,68.5926,68.6515,68.4665,68.4665,1097200.0
2012-11-05 12:30:00,81.45,81.52,81.38,81.44,1138600.0,68.4665,68.5254,68.4077,68.4581,1138600.0
2012-11-05 13:00:00,81.45,81.63,81.44,81.57,1050400.0,68.4665,68.6178,68.4581,68.5674,1050400.0
2012-11-05 13:30:00,81.57,81.7,81.53,81.59,793800.0,68.5674,68.6767,68.5338,68.5842,793800.0
2012-11-05 14:00:00,81.59,81.72,81.59,81.7,831100.0,68.5842,68.6935,68.5842,68.6767,831100.0
2012-11-05 14:30:00,81.7,81.84,81.7,81.75,878900.0,68.6767,68.7944,68.6767,68.7187,878900.0
2012-11-05 15:00:00,81.76,81.8,81.67,81.72,1238600.0,68.7271,68.7608,68.6515,68.6935,1238600.0
2012-11-05 15:30:00,81.73,81.83,81.61,81.77,3581600.0,68.7019,68.786,68.601,68.7355,3581600.0
2012-11-06 09:30:00,82.03,82.31,81.98,82.29,2714300.0,68.9541,69.1895,68.9121,69.1726,2714300.0
2012-11-06 10:00:00,82.3,82.36,81.97,82.07,2329100.0,69.181,69.2315,68.9037,68.9877,2329100.0
2012-11-06 10:30:00,82.07,82.34,81.99,82.15,1204100.0,68.9877,69.2147,68.9205,69.055,1204100.0
2012-11-06 11:00:00,82.15,82.26,82.12,82.15,961700.0,69.055,69.1474,69.0297,69.055,961700.0
2012-11-06 11:30:00,82.15,82.42,82.14,82.36,1889700.0,69.055,69.2819,69.0466,69.2315,1889700.0
2012-11-06 12:00:00,82.36,82.57,82.35,82.46,2069200.0,69.2315,69.408,69.2231,69.3155,2069200.0
2012-11-06 12:30:00,82.46,82.53,82.34,82.43,970900.0,69.3155,69.3744,69.2147,69.2903,970900.0
2012-11-06 13:00:00,82.43,82.49,82.33,82.46,958000.0,69.2903,69.3408,69.2063,69.3155,958000.0
2012-11-06 13:30:00,82.46,82.57,82.43,82.45,603800.0,69.3155,69.408,69.2903,69.3071,603800.0
2012-11-06 14:00:00,82.44,82.51,82.38,82.48,937600.0,69.2987,69.3576,69.2483,69.3324,937600.0
2012-11-06 14:30:00,82.47,82.51,82.26,82.34,1021500.0,69.3239,69.3576,69.1474,69.2147,1021500.0
2012-11-06 15:00:00,82.34,82.4,82.26,82.31,1268100.0,69.2147,69.2651,69.1474,69.1895,1268100.0
2012-11-06 15:30:00,82.31,82.38,82.17,82.34,5423000.0,69.1895,69.2483,69.0718,69.2147,5423000.0
2012-11-07 09:30:00,81.37,81.37,81.03,81.15,6983100.0,68.3993,68.3993,68.1135,68.2144,6983100.0
2012-11-07 10:00:00,81.15,81.15,80.56,80.59,5020200.0,68.2144,68.2144,67.7184,67.7436,5020200.0
2012-11-07 10:30:00,80.58,80.78,80.13,80.15,5057800.0,67.7352,67.9033,67.357,67.3738,5057800.0
2012-11-07 11:00:00,80.15,80.46,79.96,80.02,3976100.0,67.3738,67.6344,67.2141,67.2645,3976100.0
2012-11-07 11:30:00,80.02,80.35,79.91,80.26,3733600.0,67.2645,67.5419,67.172,67.4662,3733600.0
2012-11-07 12:00:00,80.22,80.38,80.19,80.29,2519400.0,67.4326,67.5671,67.4074,67.4915,2519400.0
2012-11-07 12:30:00,80.29,80.36,80.22,80.26,1733600.0,67.4915,67.5503,67.4326,67.4662,1733600.0
2012-11-07 13:00:00,80.26,80.67,80.25,80.45,2047100.0,67.4662,67.8109,67.4578,67.6259,2047100.0
2012-11-07 13:30:00,80.45,80.59,80.32,80.34,2025900.0,67.6259,67.7436,67.5167,67.5335,2025900.0
2012-11-07 14:00:00,80.35,80.52,80.35,80.44,1334700.0,67.5419,67.6848,67.5419,67.6175,1334700.0
2012-11-07 14:30:00,80.44,80.44,80.23,80.41,2458000.0,67.6175,67.6175,67.441,67.5923,2458000.0
2012-11-07 15:00:00,80.41,80.49,80.2,80.45,2281600.0,67.5923,67.6596,67.4158,67.6259,2281600.0
2012-11-07 15:30:00,80.45,80.52,80.3,80.36,6441000.0,67.6259,67.6848,67.4999,67.5503,6441000.0
2012-11-08 09:30:00,80.17,80.5,80.12,80.41,2942300.0,67.3906,67.668,67.3485,67.5923,2942300.0
2012-11-08 10:00:00,80.4,80.44,80.06,80.19,2372600.0,67.5839,67.6175,67.2981,67.4074,2372600.0
2012-11-08 10:30:00,80.19,80.39,80.04,80.12,3037500.0,67.4074,67.5755,67.2813,67.3485,3037500.0
2012-11-08 11:00:00,80.13,80.2,79.93,80.06,2124600.0,67.357,67.4158,67.1888,67.2981,2124600.0
2012-11-08 11:30:00,80.05,80.12,79.79,79.89,2012500.0,67.2897,67.3485,67.0712,67.1552,2012500.0
2012-11-08 12:00:00,79.89,79.89,79.66,79.81,1549500.0,67.1552,67.1552,66.9619,67.088,1549500.0
2012-11-08 12:30:00,79.81,79.89,79.56,79.61,1874500.0,67.088,67.1552,66.8778,66.9198,1874500.0
2012-11-08 13:00:00,79.61,79.65,79.28,79.38,2454300.0,66.9198,66.9535,66.6424,66.7265,2454300.0
2012-11-08 13:30:00,79.38,79.67,79.31,79.65,2362100.0,66.7265,66.9703,66.6677,66.9535,2362100.0
2012-11-08 14:00:00,79.65,79.66,79.46,79.5,1488500.0,66.9535,66.9619,66.7938,66.8274,1488500.0
2012-11-08 14:30:00,79.5,79.56,79.38,79.49,1691600.0,66.8274,66.8778,66.7265,66.819,1691600.0
2012-11-08 15:00:00,79.5,79.56,79.42,79.49,3384900.0,66.8274,66.8778,66.7601,66.819,3384900.0
2012-11-08 15:30:00,79.49,79.51,79.2,79.21,6176600.0,66.819,66.8358,66.5752,66.5836,6176600.0
2012-11-09 09:30:00,78.88,79.27,78.74,79.06,4891100.0,66.3062,66.634,66.1885,66.4575,4891100.0
2012-11-09 10:00:00,79.05,79.48,79.03,79.4,2214400.0,66.4491,66.8106,66.4323,66.7433,2214400.0
2012-11-09 10:30:00,79.41,79.59,79.29,79.5,2197700.0,66.7517,66.903,66.6509,66.8274,2197700.0
2012-11-09 11:00:00,79.5,79.64,79.47,79.56,2067000.0,66.8274,66.9451,66.8022,66.8778,2067000.0
2012-11-09 11:30:00,79.57,79.79,79.56,79.74,1509500.0,66.8862,67.0712,66.8778,67.0291,1509500.0
2012-11-09 12:00:00,79.74,79.96,79.74,79.92,1104100.0,67.0291,67.2141,67.0291,67.1804,1104100.0
2012-11-09 12:30:00,79.92,79.97,79.76,79.79,931300.0,67.1804,67.2225,67.0459,67.0712,931300.0
2012-11-09 13:00:00,79.8,79.87,79.31,79.34,3520900.0,67.0796,67.1384,66.6677,66.6929,3520900.0
2012-11-09 13:30:00,79.34,79.53,79.22,79.52,2338500.0,66.6929,66.8526,66.592,66.8442,2338500.0
2012-11-09 14:00:00,79.52,79.62,79.34,79.61,1186400.0,66.8442,66.9283,66.6929,66.9198,1186400.0
2012-11-09 14:30:00,79.62,79.76,79.5,79.52,1388900.0,66.9283,67.0459,66.8274,66.8442,1388900.0
2012-11-09 15:00:00,79.52,79.55,79.36,79.51,1296500.0,66.8442,66.8694,66.7097,66.8358,1296500.0
2012-11-09 15:30:00,79.51,79.52,79.25,79.35,4153500.0,66.8358,66.8442,66.6172,66.7013,4153500.0
2012-11-12 09:30:00,79.58,79.66,79.46,79.55,2865100.0,66.8946,66.9619,66.7938,66.8694,2865100.0
2012-11-12 10:00:00,79.54,79.59,79.3,79.34,1044900.0,66.861,66.903,66.6593,66.6929,1044900.0
2012-11-12 10:30:00,79.34,79.45,79.06,79.1,1240000.0,66.6929,66.7854,66.4575,66.4911,1240000.0
2012-11-12 11:00:00,79.1,79.21,79.03,79.12,1429400.0,66.4911,66.5836,66.4323,66.508,1429400.0
2012-11-12 11:30:00,79.12,79.17,79.04,79.07,1162700.0,66.508,66.55,66.4407,66.4659,1162700.0
2012-11-12 12:00:00,79.06,79.25,79.06,79.25,769000.0,66.4575,66.6172,66.4575,66.6172,769000.0
2012-11-12 12:30:00,79.25,79.44,79.2,79.43,771600.0,66.6172,66.7769,66.5752,66.7685,771600.0
2012-11-12 13:00:00,79.42,79.62,79.42,79.48,1388800.0,66.7601,66.9283,66.7601,66.8106,1388800.0
2012-11-12 13:30:00,79.48,79.5,79.36,79.45,461600.0,66.8106,66.8274,66.7097,66.7854,461600.0
2012-11-12 14:00:00,79.45,79.45,79.28,79.37,581800.0,66.7854,66.7854,66.6424,66.7181,581800.0
2012-11-12 14:30:00,79.37,79.38,79.25,79.33,846300.0,66.7181,66.7265,66.6172,66.6845,846300.0
2012-11-12 15:00:00,79.33,79.4,79.16,79.23,960400.0,66.6845,66.7433,66.5416,66.6004,960400.0
2012-11-12 15:30:00,79.23,79.35,79.15,79.18,3082300.0,66.6004,66.7013,66.5332,66.5584,3082300.0
2012-11-13 09:30:00,78.79,79.33,78.58,79.29,4309400.0,66.2306,66.6845,66.054,66.6509,4309400.0
2012-11-13 10:00:00,79.3,79.36,78.91,79.06,3566500.0,66.6593,66.7097,66.3314,66.4575,3566500.0
2012-11-13 10:30:00,79.06,79.43,78.86,79.39,2477600.0,66.4575,66.7685,66.2894,66.7349,2477600.0
2012-11-13 11:00:00,79.39,79.56,79.35,79.42,1849200.0,66.7349,66.8778,66.7013,66.7601,1849200.0
2012-11-13 11:30:00,79.42,79.49,79.2,79.33,1304300.0,66.7601,66.819,66.5752,66.6845,1304300.0
2012-11-13 12:00:00,79.33,79.35,79.1,79.18,1106600.0,66.6845,66.7013,66.4911,66.5584,1106600.0
2012-11-13 12:30:00,79.17,79.19,79.01,79.13,1077900.0,66.55,66.5668,66.4155,66.5164,1077900.0
2012-11-13 13:00:00,79.13,79.31,79.06,79.26,671100.0,66.5164,66.6677,66.4575,66.6256,671100.0
2012-11-13 13:30:00,79.26,79.3,79.12,79.29,1535400.0,66.6256,66.6593,66.508,66.6509,1535400.0
2012-11-13 14:00:00,79.29,79.33,79.17,79.23,703200.0,66.6509,66.6845,66.55,66.6004,703200.0
2012-11-13 14:30:00,79.23,79.23,79.03,79.11,1762600.0,66.6004,66.6004,66.4323,66.4995,1762600.0
2012-11-13 15:00:00,79.11,79.17,78.8,78.88,2357500.0,66.4995,66.55,66.239,66.3062,2357500.0
2012-11-13 15:30:00,78.88,78.96,78.68,78.77,4959700.0,66.3062,66.3735,66.1381,66.2137,4959700.0
2012-11-14 09:30:00,78.89,79.1,78.53,78.62,3906300.0,66.3146,66.4911,66.012,66.0877,3906300.0
2012-11-14 10:00:00,78.62,78.78,78.37,78.37,3193300.0,66.0877,66.2222,65.8775,65.8775,3193300.0
2012-11-14 10:30:00,78.37,78.44,77.86,77.98,5358600.0,65.8775,65.9363,65.4488,65.5497,5358600.0
2012-11-14 11:00:00,77.97,78.2,77.88,78.19,3081700.0,65.5413,65.7346,65.4656,65.7262,3081700.0
2012-11-14 11:30:00,78.18,78.32,77.97,78.25,2689300.0,65.7178,65.8355,65.5413,65.7766,2689300.0
2012-11-14 12:00:00,78.25,78.25,77.91,78.09,1649400.0,65.7766,65.7766,65.4908,65.6421,1649400.0
2012-11-14 12:30:00,78.09,78.12,77.9,77.93,899400.0,65.6421,65.6674,65.4824,65.5076,899400.0
2012-11-14 13:00:00,77.93,78.07,77.78,77.94,1745400.0,65.5076,65.6253,65.3816,65.5161,1745400.0
2012-11-14 13:30:00,77.94,78.12,77.86,78.0,1973800.0,65.5161,65.6674,65.4488,65.5665,1973800.0
2012-11-14 14:00:00,78.0,78.16,77.72,77.82,3306800.0,65.5665,65.701,65.3311,65.4152,3306800.0
2012-11-14 14:30:00,77.82,77.82,77.6,77.6,2020100.0,65.4152,65.4152,65.2302,65.2302,2020100.0
2012-11-14 15:00:00,77.6,77.61,77.24,77.46,4734700.0,65.2302,65.2387,64.9276,65.1126,4734700.0
2012-11-14 15:30:00,77.47,77.48,77.06,77.28,6414900.0,65.121,65.1294,64.7763,64.9613,6414900.0
2012-11-15 09:30:00,77.09,77.49,76.85,76.97,4306100.0,64.8015,65.1378,64.5998,64.7007,4306100.0
2012-11-15 10:00:00,76.97,77.34,76.75,77.01,4198000.0,64.7007,65.0117,64.5157,64.7343,4198000.0
2012-11-15 10:30:00,77.01,77.12,76.79,76.8,2600100.0,64.7343,64.8268,64.5494,64.5578,2600100.0
2012-11-15 11:00:00,76.81,76.86,76.66,76.68,2451100.0,64.5662,64.6082,64.4401,64.4569,2451100.0
2012-11-15 11:30:00,76.68,76.79,76.54,76.63,2608900.0,64.4569,64.5494,64.3392,64.4149,2608900.0
2012-11-15 12:00:00,76.62,76.67,76.29,76.44,3976300.0,64.4065,64.4485,64.1291,64.2552,3976300.0
2012-11-15 12:30:00,76.43,76.63,76.33,76.39,4092200.0,64.2468,64.4149,64.1627,64.2131,4092200.0
2012-11-15 13:00:00,76.39,76.76,76.34,76.75,2795300.0,64.2131,64.5241,64.1711,64.5157,2795300.0
2012-11-15 13:30:00,76.76,77.15,76.69,77.0,3523700.0,64.5241,64.852,64.4653,64.7259,3523700.0
2012-11-15 14:00:00,76.99,77.02,76.74,76.83,2054600.0,64.7175,64.7427,64.5073,64.583,2054600.0
2012-11-15 14:30:00,76.84,76.88,76.67,76.81,1721700.0,64.5914,64.625,64.4485,64.5662,1721700.0
2012-11-15 15:00:00,76.8,76.81,76.51,76.54,2333400.0,64.5578,64.5662,64.314,64.3392,2333400.0
2012-11-15 15:30:00,76.54,76.87,76.41,76.85,6918500.0,64.3392,64.6166,64.2299,64.5998,6918500.0
2012-11-16 09:30:00,76.79,76.83,76.21,76.34,6428600.0,64.5494,64.583,64.0618,64.1711,6428600.0
2012-11-16 10:00:00,76.34,76.6,76.15,76.53,5614700.0,64.1711,64.3897,64.0114,64.3308,5614700.0
2012-11-16 10:30:00,76.55,76.75,76.37,76.38,2223000.0,64.3476,64.5157,64.1963,64.2047,2223000.0
2012-11-16 11:00:00,76.37,76.54,76.13,76.18,2745100.0,64.1963,64.3392,63.9946,64.0366,2745100.0
2012-11-16 11:30:00,76.18,77.11,76.16,77.08,5182200.0,64.0366,64.8184,64.0198,64.7931,5182200.0
2012-11-16 12:00:00,77.08,77.22,76.86,77.1,2925100.0,64.7931,64.9108,64.6082,64.8099,2925100.0
2012-11-16 12:30:00,77.11,77.29,77.07,77.14,2333800.0,64.8184,64.9697,64.7847,64.8436,2333800.0
2012-11-16 13:00:00,77.13,77.22,76.98,77.14,1436100.0,64.8352,64.9108,64.7091,64.8436,1436100.0
2012-11-16 13:30:00,77.14,77.2,77.0,77.15,1243600.0,64.8436,64.894,64.7259,64.852,1243600.0
2012-11-16 14:00:00,77.15,77.19,76.86,76.92,1538800.0,64.852,64.8856,64.6082,64.6586,1538800.0
2012-11-16 14:30:00,76.92,77.26,76.72,77.21,3347800.0,64.6586,64.9444,64.4905,64.9024,3347800.0
2012-11-16 15:00:00,77.21,77.35,77.1,77.32,2108900.0,64.9024,65.0201,64.8099,64.9949,2108900.0
2012-11-16 15:30:00,77.33,77.68,77.31,77.48,8482000.0,65.0033,65.2975,64.9865,65.1294,8482000.0
2012-11-19 09:30:00,78.32,78.89,78.22,78.83,8337400.0,65.8355,66.3146,65.7514,66.2642,8337400.0
2012-11-19 10:00:00,78.83,78.94,78.37,78.5,5714700.0,66.2642,66.3566,65.8775,65.9868,5714700.0
2012-11-19 10:30:00,78.51,78.73,78.42,78.54,1589100.0,65.9952,66.1801,65.9195,66.0204,1589100.0
2012-11-19 11:00:00,78.54,78.72,78.47,78.69,1763900.0,66.0204,66.1717,65.9616,66.1465,1763900.0
2012-11-19 11:30:00,78.69,78.81,78.62,78.78,1080800.0,66.1465,66.2474,66.0877,66.2222,1080800.0
2012-11-19 12:00:00,78.79,78.91,78.78,78.81,1002400.0,66.2306,66.3314,66.2222,66.2474,1002400.0
2012-11-19 12:30:00,78.81,78.86,78.74,78.75,765100.0,66.2474,66.2894,66.1885,66.1969,765100.0
2012-11-19 13:00:00,78.76,78.77,78.64,78.71,1722200.0,66.2053,66.2137,66.1045,66.1633,1722200.0
2012-11-19 13:30:00,78.71,78.77,78.67,78.74,1067400.0,66.1633,66.2137,66.1297,66.1885,1067400.0
2012-11-19 14:00:00,78.75,78.83,78.73,78.81,1050300.0,66.1969,66.2642,66.1801,66.2474,1050300.0
2012-11-19 14:30:00,78.8,78.93,78.72,78.89,1377800.0,66.239,66.3482,66.1717,66.3146,1377800.0
2012-11-19 15:00:00,78.88,79.01,78.81,78.94,1769100.0,66.3062,66.4155,66.2474,66.3566,1769100.0
2012-11-19 15:30:00,78.94,79.18,78.89,79.17,4892200.0,66.3566,66.5584,66.3146,66.55,4892200.0
2012-11-20 09:30:00,78.98,79.03,78.64,79.01,4155700.0,66.3903,66.4323,66.1045,66.4155,4155700.0
2012-11-20 10:00:00,79.01,79.15,78.79,79.04,2154900.0,66.4155,66.5332,66.2306,66.4407,2154900.0
2012-11-20 10:30:00,79.04,79.17,78.89,78.9,1317100.0,66.4407,66.55,66.3146,66.323,1317100.0
2012-11-20 11:00:00,78.9,79.14,78.79,79.11,1646200.0,66.323,66.5248,66.2306,66.4995,1646200.0
2012-11-20 11:30:00,79.11,79.35,79.09,79.26,1546200.0,66.4995,66.7013,66.4827,66.6256,1546200.0
2012-11-20 12:00:00,79.27,79.29,79.0,79.06,893800.0,66.634,66.6509,66.4071,66.4575,893800.0
2012-11-20 12:30:00,79.05,79.12,79.01,79.11,974300.0,66.4491,66.508,66.4155,66.4995,974300.0
2012-11-20 13:00:00,79.12,79.13,78.66,78.67,2005300.0,66.508,66.5164,66.1213,66.1297,2005300.0
2012-11-20 13:30:00,78.68,79.1,78.67,79.04,2008500.0,66.1381,66.4911,66.1297,66.4407,2008500.0
2012-11-20 14:00:00,79.03,79.21,78.94,79.11,2605500.0,66.4323,66.5836,66.3566,66.4995,2605500.0
2012-11-20 14:30:00,79.12,79.13,78.92,79.06,3050500.0,66.508,66.5164,66.3398,66.4575,3050500.0
2012-11-20 15:00:00,79.07,79.19,78.88,78.97,2556500.0,66.4659,66.5668,66.3062,66.3819,2556500.0
2012-11-20 15:30:00,78.97,79.3,78.96,79.3,2644800.0,66.3819,66.6593,66.3735,66.6593,2644800.0
2012-11-21 09:30:00,79.42,79.65,79.32,79.46,3329300.0,66.7601,66.9535,66.6761,66.7938,3329300.0
2012-11-21 10:00:00,79.46,79.46,79.13,79.26,2276900.0,66.7938,66.7938,66.5164,66.6256,2276900.0
2012-11-21 10:30:00,79.27,79.35,79.19,79.29,1138000.0,66.634,66.7013,66.5668,66.6509,1138000.0
2012-11-21 11:00:00,79.29,79.48,79.26,79.42,849800.0,66.6509,66.8106,66.6256,66.7601,849800.0
2012-11-21 11:30:00,79.41,79.44,79.34,79.39,516400.0,66.7517,66.7769,66.6929,66.7349,516400.0
2012-11-21 12:00:00,79.4,79.58,79.39,79.56,709900.0,66.7433,66.8946,66.7349,66.8778,709900.0
2012-11-21 12:30:00,79.57,79.66,79.53,79.59,750900.0,66.8862,66.9619,66.8526,66.903,750900.0
2012-11-21 13:00:00,79.6,79.61,79.45,79.57,685800.0,66.9114,66.9198,66.7854,66.8862,685800.0
2012-11-21 13:30:00,79.56,79.69,79.55,79.58,1284900.0,66.8778,66.9871,66.8694,66.8946,1284900.0
2012-11-21 14:00:00,79.58,79.61,79.46,79.52,817500.0,66.8946,66.9198,66.7938,66.8442,817500.0
2012-11-21 14:30:00,79.52,79.54,79.41,79.41,628400.0,66.8442,66.861,66.7517,66.7517,628400.0
2012-11-21 15:00:00,79.42,79.56,79.39,79.46,863000.0,66.7601,66.8778,66.7349,66.7938,863000.0
2012-11-21 15:30:00,79.45,79.73,79.44,79.7,2111800.0,66.7854,67.0207,66.7769,66.9955,2111800.0
2012-11-23 09:30:00,79.89,80.14,79.86,80.04,2256800.0,67.1552,67.3654,67.13,67.2813,2256800.0
2012-11-23 10:00:00,80.05,80.5,80.05,80.42,2601200.0,67.2897,67.668,67.2897,67.6007,2601200.0
2012-11-23 10:30:00,80.41,80.48,80.26,80.32,1750600.0,67.5923,67.6512,67.4662,67.5167,1750600.0
2012-11-23 11:00:00,80.32,80.41,80.27,80.35,1747100.0,67.5167,67.5923,67.4746,67.5419,1747100.0
2012-11-23 11:30:00,80.35,80.4,80.19,80.25,1465600.0,67.5419,67.5839,67.4074,67.4578,1465600.0
2012-11-23 12:00:00,80.25,80.35,80.03,80.17,1708600.0,67.4578,67.5419,67.2729,67.3906,1708600.0
2012-11-23 12:30:00,80.17,80.56,80.12,80.55,2841100.0,67.3906,67.7184,67.3485,67.71,2841100.0
2012-11-26 09:30:00,80.35,80.65,80.28,80.54,3506000.0,67.5419,67.7941,67.483,67.7016,3506000.0
2012-11-26 10:00:00,80.55,80.6,80.37,80.41,2445900.0,67.71,67.752,67.5587,67.5923,2445900.0
2012-11-26 10:30:00,80.41,80.5,80.27,80.27,1254300.0,67.5923,67.668,67.4746,67.4746,1254300.0
2012-11-26 11:00:00,80.28,80.3,80.07,80.19,2764700.0,67.483,67.4999,67.3065,67.4074,2764700.0
2012-11-26 11:30:00,80.19,80.37,80.17,80.35,885200.0,67.4074,67.5587,67.3906,67.5419,885200.0
2012-11-26 12:00:00,80.37,80.47,80.33,80.4,532100.0,67.5587,67.6428,67.5251,67.5839,532100.0
2012-11-26 12:30:00,80.39,80.52,80.28,80.44,629000.0,67.5755,67.6848,67.483,67.6175,629000.0
2012-11-26 13:00:00,80.44,80.65,80.4,80.55,1298400.0,67.6175,67.7941,67.5839,67.71,1298400.0
2012-11-26 13:30:00,80.55,80.6,80.42,80.42,464600.0,67.71,67.752,67.6007,67.6007,464600.0
2012-11-26 14:00:00,80.42,80.49,80.3,80.39,1312500.0,67.6007,67.6596,67.4999,67.5755,1312500.0
2012-11-26 14:30:00,80.39,80.58,80.38,80.53,1382700.0,67.5755,67.7352,67.5671,67.6932,1382700.0
2012-11-26 15:00:00,80.53,80.6,80.47,80.57,1422400.0,67.6932,67.752,67.6428,67.7268,1422400.0
2012-11-26 15:30:00,80.57,80.76,80.47,80.74,3108700.0,67.7268,67.8865,67.6428,67.8697,3108700.0
2012-11-27 09:30:00,80.68,81.23,80.57,81.12,4989700.0,67.8193,68.2816,67.7268,68.1891,4989700.0
2012-11-27 10:00:00,81.11,81.13,80.67,80.76,2971700.0,68.1807,68.1976,67.8109,67.8865,2971700.0
2012-11-27 10:30:00,80.76,80.9,80.62,80.8,2748600.0,67.8865,68.0042,67.7688,67.9202,2748600.0
2012-11-27 11:00:00,80.79,81.08,80.79,80.98,954400.0,67.9117,68.1555,67.9117,68.0715,954400.0
2012-11-27 11:30:00,80.98,81.23,80.91,81.14,1889000.0,68.0715,68.2816,68.0126,68.206,1889000.0
2012-11-27 12:00:00,81.15,81.22,81.03,81.11,942400.0,68.2144,68.2732,68.1135,68.1807,942400.0
2012-11-27 12:30:00,81.12,81.14,80.98,81.1,713400.0,68.1891,68.206,68.0715,68.1723,713400.0
2012-11-27 13:00:00,81.09,81.12,80.87,80.93,1443000.0,68.1639,68.1891,67.979,68.0294,1443000.0
2012-11-27 13:30:00,80.92,81.15,80.9,81.0,1143200.0,68.021,68.2144,68.0042,68.0883,1143200.0
2012-11-27 14:00:00,81.0,81.14,80.79,80.84,1478700.0,68.0883,68.206,67.9117,67.9538,1478700.0
2012-11-27 14:30:00,80.84,80.89,80.65,80.84,2144000.0,67.9538,67.9958,67.7941,67.9538,2144000.0
2012-11-27 15:00:00,80.84,80.98,80.76,80.94,1692600.0,67.9538,68.0715,67.8865,68.0378,1692600.0
2012-11-27 15:30:00,80.95,80.97,80.62,80.65,3741900.0,68.0462,68.0631,67.7688,67.7941,3741900.0
2012-11-28 09:30:00,80.31,80.33,79.82,80.04,3905200.0,67.5083,67.5251,67.0964,67.2813,3905200.0
2012-11-28 10:00:00,80.03,80.42,79.63,80.24,7017200.0,67.2729,67.6007,66.9367,67.4494,7017200.0
2012-11-28 10:30:00,80.25,80.55,80.18,80.31,3812800.0,67.4578,67.71,67.399,67.5083,3812800.0
2012-11-28 11:00:00,80.32,80.89,80.27,80.73,4431100.0,67.5167,67.9958,67.4746,67.8613,4431100.0
2012-11-28 11:30:00,80.74,80.76,80.56,80.65,1690800.0,67.8697,67.8865,67.7184,67.7941,1690800.0
2012-11-28 12:00:00,80.64,80.91,80.45,80.84,3216500.0,67.7857,68.0126,67.6259,67.9538,3216500.0
2012-11-28 12:30:00,80.85,81.0,80.75,80.9,2314500.0,67.9622,68.0883,67.8781,68.0042,2314500.0
2012-11-28 13:00:00,80.89,80.96,80.76,80.95,754400.0,67.9958,68.0546,67.8865,68.0462,754400.0
2012-11-28 13:30:00,80.94,81.07,80.91,80.96,806800.0,68.0378,68.1471,68.0126,68.0546,806800.0
2012-11-28 14:00:00,80.96,81.02,80.77,80.82,1618600.0,68.0546,68.1051,67.8949,67.937,1618600.0
2012-11-28 14:30:00,80.81,80.98,80.78,80.92,1461900.0,67.9286,68.0715,67.9033,68.021,1461900.0
2012-11-28 15:00:00,80.92,81.13,80.89,81.12,1698700.0,68.021,68.1976,67.9958,68.1891,1698700.0
2012-11-28 15:30:00,81.12,81.28,81.08,81.27,5169800.0,68.1891,68.3236,68.1555,68.3152,5169800.0
2012-11-29 09:30:00,81.95,82.29,81.93,82.25,4768600.0,68.8868,69.1726,68.87,69.139,4768600.0
2012-11-29 10:00:00,82.21,82.41,81.84,81.92,6832200.0,69.1054,69.2735,68.7944,68.8616,6832200.0
2012-11-29 10:30:00,81.91,82.17,81.77,82.07,3457000.0,68.8532,69.0718,68.7355,68.9877,3457000.0
2012-11-29 11:00:00,82.08,82.22,82.0,82.1,1541400.0,68.9961,69.1138,68.9289,69.0129,1541400.0
2012-11-29 11:30:00,82.1,82.16,81.62,81.75,4226800.0,69.0129,69.0634,68.6094,68.7187,4226800.0
2012-11-29 12:00:00,81.75,82.03,81.66,81.98,1556800.0,68.7187,68.9541,68.6431,68.9121,1556800.0
2012-11-29 12:30:00,81.99,82.09,81.92,82.08,915700.0,68.9205,69.0045,68.8616,68.9961,915700.0
2012-11-29 13:00:00,82.08,82.14,81.96,82.12,783000.0,68.9961,69.0466,68.8952,69.0297,783000.0
2012-11-29 13:30:00,82.12,82.22,82.09,82.14,1007700.0,69.0297,69.1138,69.0045,69.0466,1007700.0
2012-11-29 14:00:00,82.14,82.2,82.05,82.12,971400.0,69.0466,69.097,68.9709,69.0297,971400.0
2012-11-29 14:30:00,82.12,82.3,82.12,82.23,1615000.0,69.0297,69.181,69.0297,69.1222,1615000.0
2012-11-29 15:00:00,82.23,82.25,81.97,82.11,1625700.0,69.1222,69.139,68.9037,69.0213,1625700.0
2012-11-29 15:30:00,82.1,82.31,82.06,82.23,5993900.0,69.0129,69.1895,68.9793,69.1222,5993900.0
2012-11-30 09:30:00,82.4,82.41,82.14,82.16,4780800.0,69.2651,69.2735,69.0466,69.0634,4780800.0
2012-11-30 10:00:00,82.15,82.3,82.03,82.2,2536200.0,69.055,69.181,68.9541,69.097,2536200.0
2012-11-30 10:30:00,82.2,82.21,81.98,82.11,1510100.0,69.097,69.1054,68.9121,69.0213,1510100.0
2012-11-30 11:00:00,82.09,82.13,81.76,81.84,2449100.0,69.0045,69.0381,68.7271,68.7944,2449100.0
2012-11-30 11:30:00,81.84,81.97,81.73,81.9,1522700.0,68.7944,68.9037,68.7019,68.8448,1522700.0
2012-11-30 12:00:00,81.91,81.95,81.82,81.92,1530600.0,68.8532,68.8868,68.7776,68.8616,1530600.0
2012-11-30 12:30:00,81.93,82.04,81.84,81.92,1951400.0,68.87,68.9625,68.7944,68.8616,1951400.0
2012-11-30 13:00:00,81.91,81.98,81.85,81.92,1010900.0,68.8532,68.9121,68.8028,68.8616,1010900.0
2012-11-30 13:30:00,81.91,81.94,81.79,81.88,887200.0,68.8532,68.8784,68.7523,68.828,887200.0
2012-11-30 14:00:00,81.88,82.11,81.85,82.06,1090700.0,68.828,69.0213,68.8028,68.9793,1090700.0
2012-11-30 14:30:00,82.07,82.07,81.89,81.91,1270400.0,68.9877,68.9877,68.8364,68.8532,1270400.0
2012-11-30 15:00:00,81.9,82.05,81.84,82.0,1251600.0,68.8448,68.9709,68.7944,68.9289,1251600.0
2012-11-30 15:30:00,82.0,82.15,81.94,82.11,5778800.0,68.9289,69.055,68.8784,69.0213,5778800.0
2012-12-03 09:30:00,82.7,82.76,82.05,82.07,3925200.0,69.5173,69.5677,68.9709,68.9877,3925200.0
2012-12-03 10:00:00,82.07,82.24,81.8,82.1,3092700.0,68.9877,69.1306,68.7608,69.0129,3092700.0
2012-12-03 10:30:00,82.1,82.15,81.86,81.97,1551400.0,69.0129,69.055,68.8112,68.9037,1551400.0
2012-12-03 11:00:00,81.97,82.02,81.84,81.94,1012900.0,68.9037,68.9457,68.7944,68.8784,1012900.0
2012-12-03 11:30:00,81.94,82.12,81.84,82.1,1010200.0,68.8784,69.0297,68.7944,69.0129,1010200.0
2012-12-03 12:00:00,82.1,82.14,82.05,82.08,1235000.0,69.0129,69.0466,68.9709,68.9961,1235000.0
2012-12-03 12:30:00,82.08,82.11,81.99,82.01,444100.0,68.9961,69.0213,68.9205,68.9373,444100.0
2012-12-03 13:00:00,82.0,82.01,81.9,81.93,483700.0,68.9289,68.9373,68.8448,68.87,483700.0
2012-12-03 13:30:00,81.93,81.93,81.75,81.86,895800.0,68.87,68.87,68.7187,68.8112,895800.0
2012-12-03 14:00:00,81.86,82.08,81.82,81.96,1215800.0,68.8112,68.9961,68.7776,68.8952,1215800.0
2012-12-03 14:30:00,81.95,81.98,81.84,81.94,692000.0,68.8868,68.9121,68.7944,68.8784,692000.0
2012-12-03 15:00:00,81.94,82.09,81.79,81.86,2348200.0,68.8784,69.0045,68.7523,68.8112,2348200.0
2012-12-03 15:30:00,81.87,82.05,81.83,82.0,3982200.0,68.8196,68.9709,68.786,68.9289,3982200.0
2012-12-04 09:30:00,82.06,82.27,81.9,82.08,2833000.0,68.9793,69.1558,68.8448,68.9961,2833000.0
2012-12-04 10:00:00,82.1,82.32,81.6,81.88,3584100.0,69.0129,69.1979,68.5926,68.828,3584100.0
2012-12-04 10:30:00,81.88,81.92,81.79,81.88,1854300.0,68.828,68.8616,68.7523,68.828,1854300.0
2012-12-04 11:00:00,81.88,81.9,81.65,81.66,1171900.0,68.828,68.8448,68.6347,68.6431,1171900.0
2012-12-04 11:30:00,81.66,81.86,81.61,81.74,1520500.0,68.6431,68.8112,68.601,68.7103,1520500.0
2012-12-04 12:00:00,81.75,81.75,81.46,81.63,1797500.0,68.7187,68.7187,68.4749,68.6178,1797500.0
2012-12-04 12:30:00,81.64,81.75,81.53,81.56,1557900.0,68.6263,68.7187,68.5338,68.559,1557900.0
2012-12-04 13:00:00,81.57,81.74,81.46,81.71,834500.0,68.5674,68.7103,68.4749,68.6851,834500.0
2012-12-04 13:30:00,81.71,82.2,81.64,82.04,5030700.0,68.6851,69.097,68.6263,68.9625,5030700.0
2012-12-04 14:00:00,82.04,82.14,81.9,81.92,996100.0,68.9625,69.0466,68.8448,68.8616,996100.0
2012-12-04 14:30:00,81.92,82.09,81.84,82.01,2600500.0,68.8616,69.0045,68.7944,68.9373,2600500.0
2012-12-04 15:00:00,82.01,82.23,82.01,82.19,2332800.0,68.9373,69.1222,68.9373,69.0886,2332800.0
2012-12-04 15:30:00,82.18,82.19,82.03,82.13,3019700.0,69.0802,69.0886,68.9541,69.0381,3019700.0
2012-12-05 09:30:00,82.46,82.51,81.98,81.98,4851300.0,69.3155,69.3576,68.9121,68.9121,4851300.0
2012-12-05 10:00:00,82.0,82.11,81.71,81.71,5577500.0,68.9289,69.0213,68.6851,68.6851,5577500.0
2012-12-05 10:30:00,81.71,81.83,81.4,81.64,3758900.0,68.6851,68.786,68.4245,68.6263,3758900.0
2012-12-05 11:00:00,81.64,81.94,81.55,81.79,2465200.0,68.6263,68.8784,68.5506,68.7523,2465200.0
2012-12-05 11:30:00,81.79,82.22,81.78,82.19,2816500.0,68.7523,69.1138,68.7439,69.0886,2816500.0
2012-12-05 12:00:00,82.18,82.38,82.12,82.16,2194100.0,69.0802,69.2483,69.0297,69.0634,2194100.0
2012-12-05 12:30:00,82.17,82.4,82.15,82.21,2203200.0,69.0718,69.2651,69.055,69.1054,2203200.0
2012-12-05 13:00:00,82.21,82.33,82.17,82.19,1411000.0,69.1054,69.2063,69.0718,69.0886,1411000.0
2012-12-05 13:30:00,82.18,82.26,82.07,82.11,1004900.0,69.0802,69.1474,68.9877,69.0213,1004900.0
2012-12-05 14:00:00,82.11,82.31,82.11,82.16,964400.0,69.0213,69.1895,69.0213,69.0634,964400.0
2012-12-05 14:30:00,82.17,82.25,82.13,82.16,1065000.0,69.0718,69.139,69.0381,69.0634,1065000.0
2012-12-05 15:00:00,82.15,82.33,82.14,82.19,1505400.0,69.055,69.2063,69.0466,69.0886,1505400.0
2012-12-05 15:30:00,82.18,82.2,81.9,81.93,2551600.0,69.0802,69.097,68.8448,68.87,2551600.0
2012-12-06 09:30:00,81.98,82.2,81.71,81.8,5479200.0,68.9121,69.097,68.6851,68.7608,5479200.0
2012-12-06 10:00:00,81.8,81.94,81.61,81.8,3788500.0,68.7608,68.8784,68.601,68.7608,3788500.0
2012-12-06 10:30:00,81.79,82.17,81.75,82.13,2039900.0,68.7523,69.0718,68.7187,69.0381,2039900.0
2012-12-06 11:00:00,82.13,82.22,82.05,82.14,1155000.0,69.0381,69.1138,68.9709,69.0466,1155000.0
2012-12-06 11:30:00,82.13,82.31,82.08,82.17,1228500.0,69.0381,69.1895,68.9961,69.0718,1228500.0
2012-12-06 12:00:00,82.17,82.24,81.94,81.96,1137200.0,69.0718,69.1306,68.8784,68.8952,1137200.0
2012-12-06 12:30:00,81.96,82.06,81.87,81.98,1275300.0,68.8952,68.9793,68.8196,68.9121,1275300.0
2012-12-06 13:00:00,81.98,82.15,81.95,82.06,788500.0,68.9121,69.055,68.8868,68.9793,788500.0
2012-12-06 13:30:00,82.07,82.15,82.05,82.14,626200.0,68.9877,69.055,68.9709,69.0466,626200.0
2012-12-06 14:00:00,82.14,82.16,82.07,82.15,784900.0,69.0466,69.0634,68.9877,69.055,784900.0
2012-12-06 14:30:00,82.14,82.18,81.99,82.04,926900.0,69.0466,69.0802,68.9205,68.9625,926900.0
2012-12-06 15:00:00,82.04,82.06,81.87,81.89,1023400.0,68.9625,68.9793,68.8196,68.8364,1023400.0
2012-12-06 15:30:00,81.88,82.13,81.87,82.1,3701300.0,68.828,69.0381,68.8196,69.0129,3701300.0
2012-12-07 09:30:00,82.5,82.55,81.97,82.02,4584600.0,69.3492,69.3912,68.9037,68.9457,4584600.0
2012-12-07 10:00:00,82.02,82.32,81.92,82.18,2248100.0,68.9457,69.1979,68.8616,69.0802,2248100.0
2012-12-07 10:30:00,82.18,82.19,81.93,82.02,1586000.0,69.0802,69.0886,68.87,68.9457,1586000.0
2012-12-07 11:00:00,82.03,82.18,81.83,82.09,1966100.0,68.9541,69.0802,68.786,69.0045,1966100.0
2012-12-07 11:30:00,82.09,82.19,81.86,81.88,2011300.0,69.0045,69.0886,68.8112,68.828,2011300.0
2012-12-07 12:00:00,81.88,82.03,81.85,81.94,722100.0,68.828,68.9541,68.8028,68.8784,722100.0
2012-12-07 12:30:00,81.95,82.07,81.9,82.03,643200.0,68.8868,68.9877,68.8448,68.9541,643200.0
2012-12-07 13:00:00,82.03,82.1,81.98,82.03,759700.0,68.9541,69.0129,68.9121,68.9541,759700.0
2012-12-07 13:30:00,82.03,82.06,81.97,82.0,667600.0,68.9541,68.9793,68.9037,68.9289,667600.0
2012-12-07 14:00:00,82.0,82.18,81.97,82.15,886800.0,68.9289,69.0802,68.9037,69.055,886800.0
2012-12-07 14:30:00,82.15,82.24,82.1,82.1,730300.0,69.055,69.1306,69.0129,69.0129,730300.0
2012-12-07 15:00:00,82.1,82.17,81.97,82.12,1584900.0,69.0129,69.0718,68.9037,69.0297,1584900.0
2012-12-07 15:30:00,82.12,82.2,82.08,82.16,2496100.0,69.0297,69.097,68.9961,69.0634,2496100.0
2012-12-10 09:30:00,82.37,82.45,82.21,82.35,4624300.0,69.2399,69.3071,69.1054,69.2231,4624300.0
2012-12-10 10:00:00,82.36,82.5,82.25,82.38,2555400.0,69.2315,69.3492,69.139,69.2483,2555400.0
2012-12-10 10:30:00,82.38,82.6,82.38,82.58,1885600.0,69.2483,69.4332,69.2483,69.4164,1885600.0
2012-12-10 11:00:00,82.59,82.66,82.54,82.59,1764200.0,69.4248,69.4837,69.3828,69.4248,1764200.0
2012-12-10 11:30:00,82.6,82.63,82.48,82.53,1207400.0,69.4332,69.4584,69.3324,69.3744,1207400.0
2012-12-10 12:00:00,82.53,82.58,82.49,82.52,838900.0,69.3744,69.4164,69.3408,69.366,838900.0
2012-12-10 12:30:00,82.52,82.54,82.42,82.48,870400.0,69.366,69.3828,69.2819,69.3324,870400.0
2012-12-10 13:00:00,82.48,82.48,82.36,82.38,842100.0,69.3324,69.3324,69.2315,69.2483,842100.0
2012-12-10 13:30:00,82.39,82.43,82.35,82.38,637500.0,69.2567,69.2903,69.2231,69.2483,637500.0
2012-12-10 14:00:00,82.38,82.42,82.35,82.37,648500.0,69.2483,69.2819,69.2231,69.2399,648500.0
2012-12-10 14:30:00,82.37,82.42,82.27,82.39,969400.0,69.2399,69.2819,69.1558,69.2567,969400.0
2012-12-10 15:00:00,82.39,82.53,82.34,82.52,1455100.0,69.2567,69.3744,69.2147,69.366,1455100.0
2012-12-10 15:30:00,82.53,82.59,82.45,82.56,3733200.0,69.3744,69.4248,69.3071,69.3996,3733200.0
2012-12-11 09:30:00,83.11,83.29,82.92,83.25,4558900.0,69.8619,70.0132,69.7022,69.9796,4558900.0
2012-12-11 10:00:00,83.24,83.34,83.21,83.25,3807600.0,69.9712,70.0553,69.946,69.9796,3807600.0
2012-12-11 10:30:00,83.25,83.41,83.25,83.32,2465900.0,69.9796,70.1141,69.9796,70.0385,2465900.0
2012-12-11 11:00:00,83.31,83.56,83.29,83.52,3104300.0,70.0301,70.2402,70.0132,70.2066,3104300.0
2012-12-11 11:30:00,83.52,83.54,83.37,83.42,1487600.0,70.2066,70.2234,70.0805,70.1225,1487600.0
2012-12-11 12:00:00,83.42,83.5,83.28,83.43,2078400.0,70.1225,70.1898,70.0048,70.1309,2078400.0
2012-12-11 12:30:00,83.44,83.56,83.4,83.51,1326400.0,70.1393,70.2402,70.1057,70.1982,1326400.0
2012-12-11 13:00:00,83.52,83.55,83.46,83.51,695100.0,70.2066,70.2318,70.1561,70.1982,695100.0
2012-12-11 13:30:00,83.51,83.53,83.44,83.46,626700.0,70.1982,70.215,70.1393,70.1561,626700.0
2012-12-11 14:00:00,83.46,83.51,83.42,83.45,805600.0,70.1561,70.1982,70.1225,70.1477,805600.0
2012-12-11 14:30:00,83.46,83.47,83.28,83.32,1734800.0,70.1561,70.1645,70.0048,70.0385,1734800.0
2012-12-11 15:00:00,83.32,83.32,83.1,83.26,2128800.0,70.0385,70.0385,69.8535,69.988,2128800.0
2012-12-11 15:30:00,83.26,83.46,83.23,83.38,4963600.0,69.988,70.1561,69.9628,70.0889,4963600.0
2012-12-12 09:30:00,83.66,83.67,83.42,83.47,6420900.0,70.3243,70.3327,70.1225,70.1645,6420900.0
2012-12-12 10:00:00,83.46,83.66,83.38,83.61,2618600.0,70.1561,70.3243,70.0889,70.2822,2618600.0
2012-12-12 10:30:00,83.6,83.61,83.48,83.55,887600.0,70.2738,70.2822,70.173,70.2318,887600.0
2012-12-12 11:00:00,83.56,83.59,83.47,83.53,757400.0,70.2402,70.2654,70.1645,70.215,757400.0
2012-12-12 11:30:00,83.52,83.56,83.39,83.4,1099100.0,70.2066,70.2402,70.0973,70.1057,1099100.0
2012-12-12 12:00:00,83.4,83.47,83.37,83.45,612300.0,70.1057,70.1645,70.0805,70.1477,612300.0
2012-12-12 12:30:00,83.45,83.8,83.32,83.68,4555200.0,70.1477,70.4419,70.0385,70.3411,4555200.0
2012-12-12 13:00:00,83.69,83.75,83.52,83.64,2384200.0,70.3495,70.3999,70.2066,70.3074,2384200.0
2012-12-12 13:30:00,83.65,83.73,83.53,83.53,1240000.0,70.3159,70.3831,70.215,70.215,1240000.0
2012-12-12 14:00:00,83.53,83.57,83.38,83.43,1761700.0,70.215,70.2486,70.0889,70.1309,1761700.0
2012-12-12 14:30:00,83.42,83.49,83.34,83.36,1679300.0,70.1225,70.1814,70.0553,70.0721,1679300.0
2012-12-12 15:00:00,83.36,83.38,82.91,82.93,3571700.0,70.0721,70.0889,69.6938,69.7106,3571700.0
2012-12-12 15:30:00,82.93,83.01,82.77,82.95,5397400.0,69.7106,69.7779,69.5761,69.7274,5397400.0
2012-12-13 09:30:00,82.98,83.11,82.81,82.96,2611900.0,69.7527,69.8619,69.6098,69.7358,2611900.0
2012-12-13 10:00:00,82.96,83.21,82.93,83.17,1979400.0,69.7358,69.946,69.7106,69.9124,1979400.0
2012-12-13 10:30:00,83.16,83.19,83.0,83.02,1630700.0,69.904,69.9292,69.7695,69.7863,1630700.0
2012-12-13 11:00:00,83.03,83.05,82.75,82.84,1916300.0,69.7947,69.8115,69.5593,69.635,1916300.0
2012-12-13 11:30:00,82.85,82.98,82.79,82.9,1205000.0,69.6434,69.7527,69.5929,69.6854,1205000.0
2012-12-13 12:00:00,82.9,82.91,82.56,82.56,2102900.0,69.6854,69.6938,69.3996,69.3996,2102900.0
2012-12-13 12:30:00,82.57,82.61,82.43,82.53,1844400.0,69.408,69.4416,69.2903,69.3744,1844400.0
2012-12-13 13:00:00,82.53,82.61,82.47,82.59,1290600.0,69.3744,69.4416,69.3239,69.4248,1290600.0
2012-12-13 13:30:00,82.59,82.59,82.39,82.52,1397200.0,69.4248,69.4248,69.2567,69.366,1397200.0
2012-12-13 14:00:00,82.52,82.53,82.11,82.2,2710000.0,69.366,69.3744,69.0213,69.097,2710000.0
2012-12-13 14:30:00,82.21,82.26,82.15,82.23,1599600.0,69.1054,69.1474,69.055,69.1222,1599600.0
2012-12-13 15:00:00,82.23,82.29,82.17,82.24,1949100.0,69.1222,69.1726,69.0718,69.1306,1949100.0
2012-12-13 15:30:00,82.25,82.71,82.25,82.44,6458500.0,69.139,69.5257,69.139,69.2987,6458500.0
2012-12-14 09:30:00,82.22,82.65,82.15,82.31,3558400.0,69.1138,69.4753,69.055,69.1895,3558400.0
2012-12-14 10:00:00,82.31,82.49,82.23,82.42,2672700.0,69.1895,69.3408,69.1222,69.2819,2672700.0
2012-12-14 10:30:00,82.44,82.68,82.36,82.56,1700800.0,69.2987,69.5005,69.2315,69.3996,1700800.0
2012-12-14 11:00:00,82.56,82.59,82.41,82.45,1559400.0,69.3996,69.4248,69.2735,69.3071,1559400.0
2012-12-14 11:30:00,82.45,82.57,82.39,82.55,1181700.0,69.3071,69.408,69.2567,69.3912,1181700.0
2012-12-14 12:00:00,82.55,82.81,82.54,82.74,2486400.0,69.3912,69.6098,69.3828,69.5509,2486400.0
2012-12-14 12:30:00,82.74,82.75,82.64,82.66,729200.0,69.5509,69.5593,69.4669,69.4837,729200.0
2012-12-14 13:00:00,82.66,82.68,82.46,82.51,642000.0,69.4837,69.5005,69.3155,69.3576,642000.0
2012-12-14 13:30:00,82.52,82.61,82.47,82.57,564400.0,69.366,69.4416,69.3239,69.408,564400.0
2012-12-14 14:00:00,82.58,82.58,82.41,82.42,774900.0,69.4164,69.4164,69.2735,69.2819,774900.0
2012-12-14 14:30:00,82.42,82.49,82.25,82.3,1336700.0,69.2819,69.3408,69.139,69.181,1336700.0
2012-12-14 15:00:00,82.3,82.37,82.12,82.19,2721800.0,69.181,69.2399,69.0297,69.0886,2721800.0
2012-12-14 15:30:00,82.19,82.46,82.18,82.46,2954000.0,69.0886,69.3155,69.0802,69.3155,2954000.0
2012-12-17 09:30:00,82.68,82.95,82.52,82.83,4374800.0,69.5005,69.7274,69.366,69.6266,4374800.0
2012-12-17 10:00:00,82.83,83.01,82.61,82.71,1939500.0,69.6266,69.7779,69.4416,69.5257,1939500.0
2012-12-17 10:30:00,82.7,82.85,82.68,82.71,1184100.0,69.5173,69.6434,69.5005,69.5257,1184100.0
2012-12-17 11:00:00,82.71,83.2,82.7,83.07,2324200.0,69.5257,69.9376,69.5173,69.8283,2324200.0
2012-12-17 11:30:00,83.07,83.28,83.07,83.17,1918800.0,69.8283,70.0048,69.8283,69.9124,1918800.0
2012-12-17 12:00:00,83.18,83.39,83.15,83.32,1539200.0,69.9208,70.0973,69.8956,70.0385,1539200.0
2012-12-17 12:30:00,83.32,83.36,83.24,83.26,783400.0,70.0385,70.0721,69.9712,69.988,783400.0
2012-12-17 13:00:00,83.25,83.29,83.19,83.19,634100.0,69.9796,70.0132,69.9292,69.9292,634100.0
2012-12-17 13:30:00,83.19,83.2,83.09,83.11,798500.0,69.9292,69.9376,69.8451,69.8619,798500.0
2012-12-17 14:00:00,83.11,83.24,83.05,83.11,1360300.0,69.8619,69.9712,69.8115,69.8619,1360300.0
2012-12-17 14:30:00,83.11,83.2,83.09,83.2,1128100.0,69.8619,69.9376,69.8451,69.9376,1128100.0
2012-12-17 15:00:00,83.19,83.29,83.15,83.18,2106900.0,69.9292,70.0132,69.8956,69.9208,2106900.0
2012-12-17 15:30:00,83.18,83.48,83.14,83.46,6736400.0,69.9208,70.173,69.8871,70.1561,6736400.0
2012-12-18 09:30:00,83.72,83.94,83.49,83.86,4369400.0,70.3747,70.5596,70.1814,70.4924,4369400.0
2012-12-18 10:00:00,83.86,84.19,83.84,84.17,4183200.0,70.4924,70.7698,70.4756,70.753,4183200.0
2012-12-18 10:30:00,84.18,84.38,84.14,84.3,3241900.0,70.7614,70.9295,70.7277,70.8622,3241900.0
2012-12-18 11:00:00,84.31,84.42,84.25,84.31,2143000.0,70.8706,70.9631,70.8202,70.8706,2143000.0
2012-12-18 11:30:00,84.32,84.4,84.25,84.26,1830200.0,70.8791,70.9463,70.8202,70.8286,1830200.0
2012-12-18 12:00:00,84.26,84.33,84.23,84.3,1045100.0,70.8286,70.8875,70.8034,70.8622,1045100.0
2012-12-18 12:30:00,84.3,84.6,84.29,84.56,3181600.0,70.8622,71.1144,70.8538,71.0808,3181600.0
2012-12-18 13:00:00,84.57,84.63,84.47,84.49,1731000.0,71.0892,71.1396,71.0051,71.022,1731000.0
2012-12-18 13:30:00,84.49,84.65,84.47,84.56,1866200.0,71.022,71.1564,71.0051,71.0808,1866200.0
2012-12-18 14:00:00,84.57,84.6,84.51,84.51,2297800.0,71.0892,71.1144,71.0388,71.0388,2297800.0
2012-12-18 14:30:00,84.52,84.7,84.5,84.59,2972200.0,71.0472,71.1985,71.0304,71.106,2972200.0
2012-12-18 15:00:00,84.59,84.68,84.47,84.48,2422600.0,71.106,71.1817,71.0051,71.0135,2422600.0
2012-12-18 15:30:00,84.48,84.77,84.47,84.69,7333600.0,71.0135,71.2573,71.0051,71.1901,7333600.0
2012-12-19 09:30:00,84.08,84.11,83.82,83.84,4412300.0,71.2878,71.3132,71.0674,71.0843,4412300.0
2012-12-19 10:00:00,83.83,83.93,83.76,83.88,3636100.0,71.0758,71.1606,71.0165,71.1182,3636100.0
2012-12-19 10:30:00,83.87,84.1,83.83,84.06,2479800.0,71.1098,71.3048,71.0758,71.2708,2479800.0
2012-12-19 11:00:00,84.06,84.32,84.05,84.19,2314200.0,71.2708,71.4913,71.2624,71.3811,2314200.0
2012-12-19 11:30:00,84.19,84.37,84.16,84.2,2306400.0,71.3811,71.5337,71.3556,71.3895,2306400.0
2012-12-19 12:00:00,84.21,84.25,84.05,84.24,1942100.0,71.398,71.4319,71.2624,71.4235,1942100.0
2012-12-19 12:30:00,84.24,84.5,84.14,84.4,1647300.0,71.4235,71.6439,71.3387,71.5591,1647300.0
2012-12-19 13:00:00,84.41,84.52,84.33,84.39,1562300.0,71.5676,71.6609,71.4998,71.5506,1562300.0
2012-12-19 13:30:00,84.4,84.43,84.23,84.39,1129400.0,71.5591,71.5846,71.415,71.5506,1129400.0
2012-12-19 14:00:00,84.38,84.39,84.12,84.18,2741300.0,71.5422,71.5506,71.3217,71.3726,2741300.0
2012-12-19 14:30:00,84.17,84.28,84.05,84.16,2410100.0,71.3641,71.4574,71.2624,71.3556,2410100.0
2012-12-19 15:00:00,84.16,84.19,84.05,84.16,2161700.0,71.3556,71.3811,71.2624,71.3556,2161700.0
2012-12-19 15:30:00,84.15,84.27,84.05,84.06,9116500.0,71.3472,71.4489,71.2624,71.2708,9116500.0
2012-12-20 09:30:00,84.14,84.24,83.85,83.88,2969200.0,71.3387,71.4235,71.0928,71.1182,2969200.0
2012-12-20 10:00:00,83.89,84.33,83.88,84.1,3008700.0,71.1267,71.4998,71.1182,71.3048,3008700.0
2012-12-20 10:30:00,84.1,84.32,84.07,84.31,1603400.0,71.3048,71.4913,71.2793,71.4828,1603400.0
2012-12-20 11:00:00,84.31,84.37,84.14,84.19,1842600.0,71.4828,71.5337,71.3387,71.3811,1842600.0
2012-12-20 11:30:00,84.18,84.35,84.15,84.28,1368200.0,71.3726,71.5167,71.3472,71.4574,1368200.0
2012-12-20 12:00:00,84.29,84.41,84.27,84.33,944700.0,71.4659,71.5676,71.4489,71.4998,944700.0
2012-12-20 12:30:00,84.33,84.39,84.31,84.35,1102500.0,71.4998,71.5506,71.4828,71.5167,1102500.0
2012-12-20 13:00:00,84.35,84.42,84.23,84.4,1478900.0,71.5167,71.5761,71.415,71.5591,1478900.0
2012-12-20 13:30:00,84.4,84.57,84.38,84.52,1953500.0,71.5591,71.7033,71.5422,71.6609,1953500.0
2012-12-20 14:00:00,84.52,84.58,84.43,84.51,2279200.0,71.6609,71.7117,71.5846,71.6524,2279200.0
2012-12-20 14:30:00,84.52,84.61,84.51,84.56,2183500.0,71.6609,71.7372,71.6524,71.6948,2183500.0
2012-12-20 15:00:00,84.56,84.58,84.46,84.48,2694100.0,71.6948,71.7117,71.61,71.6269,2694100.0
2012-12-20 15:30:00,84.47,84.54,84.35,84.51,5403600.0,71.6185,71.6778,71.5167,71.6524,5403600.0
2012-12-21 09:30:00,83.27,83.84,83.08,83.67,8284000.0,70.601,71.0843,70.4399,70.9402,8284000.0
2012-12-21 10:00:00,83.68,84.07,83.51,84.0,5010800.0,70.9487,71.2793,70.8045,71.22,5010800.0
2012-12-21 10:30:00,84.0,84.09,83.86,83.88,1845800.0,71.22,71.2963,71.1013,71.1182,1845800.0
2012-12-21 11:00:00,83.88,83.94,83.65,83.73,1839200.0,71.1182,71.1691,70.9232,70.9911,1839200.0
2012-12-21 11:30:00,83.74,83.74,83.46,83.57,3422000.0,70.9995,70.9995,70.7621,70.8554,3422000.0
2012-12-21 12:00:00,83.57,83.64,83.5,83.51,1185600.0,70.8554,70.9147,70.796,70.8045,1185600.0
2012-12-21 12:30:00,83.51,83.74,83.5,83.71,1688800.0,70.8045,70.9995,70.796,70.9741,1688800.0
2012-12-21 13:00:00,83.72,83.76,83.59,83.72,1504200.0,70.9826,71.0165,70.8724,70.9826,1504200.0
2012-12-21 13:30:00,83.72,83.82,83.61,83.77,2327800.0,70.9826,71.0674,70.8893,71.025,2327800.0
2012-12-21 14:00:00,83.78,83.86,83.67,83.67,1976800.0,71.0334,71.1013,70.9402,70.9402,1976800.0
2012-12-21 14:30:00,83.69,83.78,83.58,83.77,2284400.0,70.9571,71.0334,70.8639,71.025,2284400.0
2012-12-21 15:00:00,83.77,83.86,83.73,83.86,1832300.0,71.025,71.1013,70.9911,71.1013,1832300.0
2012-12-21 15:30:00,83.86,84.16,83.85,84.16,6571600.0,71.1013,71.3556,71.0928,71.3556,6571600.0
2012-12-24 09:30:00,83.89,83.96,83.51,83.66,2930800.0,71.1267,71.1861,70.8045,70.9317,2930800.0
2012-12-24 10:00:00,83.66,83.81,83.64,83.77,1323400.0,70.9317,71.0589,70.9147,71.025,1323400.0
2012-12-24 10:30:00,83.78,83.97,83.77,83.81,1092500.0,71.0334,71.1945,71.025,71.0589,1092500.0
2012-12-24 11:00:00,83.8,83.88,83.75,83.79,455500.0,71.0504,71.1182,71.008,71.0419,455500.0
2012-12-24 11:30:00,83.79,83.84,83.73,83.75,527900.0,71.0419,71.0843,70.9911,71.008,527900.0
2012-12-24 12:00:00,83.75,83.77,83.62,83.68,913400.0,71.008,71.025,70.8978,70.9487,913400.0
2012-12-24 12:30:00,83.68,83.78,83.66,83.77,1671900.0,70.9487,71.0334,70.9317,71.025,1671900.0
2012-12-26 09:30:00,83.95,84.01,83.7,83.86,1216200.0,71.1776,71.2285,70.9656,71.1013,1216200.0
2012-12-26 10:00:00,83.85,83.99,83.69,83.8,1252400.0,71.0928,71.2115,70.9571,71.0504,1252400.0
2012-12-26 10:30:00,83.79,83.79,83.43,83.44,1011500.0,71.0419,71.0419,70.7367,70.7452,1011500.0
2012-12-26 11:00:00,83.44,83.48,83.17,83.22,2389500.0,70.7452,70.7791,70.5163,70.5586,2389500.0
2012-12-26 11:30:00,83.22,83.49,83.15,83.41,1574000.0,70.5586,70.7876,70.4993,70.7197,1574000.0
2012-12-26 12:00:00,83.42,83.48,83.28,83.28,638800.0,70.7282,70.7791,70.6095,70.6095,638800.0
2012-12-26 12:30:00,83.27,83.44,83.23,83.39,866200.0,70.601,70.7452,70.5671,70.7028,866200.0
2012-12-26 13:00:00,83.39,83.39,83.24,83.36,550400.0,70.7028,70.7028,70.5756,70.6773,550400.0
2012-12-26 13:30:00,83.37,83.41,83.29,83.32,661800.0,70.6858,70.7197,70.618,70.6434,661800.0
2012-12-26 14:00:00,83.32,83.53,83.32,83.42,918700.0,70.6434,70.8215,70.6434,70.7282,918700.0
2012-12-26 14:30:00,83.42,83.62,83.39,83.58,897500.0,70.7282,70.8978,70.7028,70.8639,897500.0
2012-12-26 15:00:00,83.58,83.59,83.41,83.42,1098700.0,70.8639,70.8724,70.7197,70.7282,1098700.0
2012-12-26 15:30:00,83.43,83.43,83.13,83.16,5061400.0,70.7367,70.7367,70.4823,70.5078,5061400.0
2012-12-27 09:30:00,83.26,83.44,83.09,83.32,2072100.0,70.5926,70.7452,70.4484,70.6434,2072100.0
2012-12-27 10:00:00,83.32,83.32,82.75,82.81,3270700.0,70.6434,70.6434,70.1602,70.211,3270700.0
2012-12-27 10:30:00,82.81,82.98,82.72,82.87,1705100.0,70.211,70.3552,70.1347,70.2619,1705100.0
2012-12-27 11:00:00,82.88,82.93,82.55,82.64,2686100.0,70.2704,70.3128,69.9906,70.0669,2686100.0
2012-12-27 11:30:00,82.64,82.72,82.51,82.55,1055300.0,70.0669,70.1347,69.9567,69.9906,1055300.0
2012-12-27 12:00:00,82.54,82.58,82.3,82.32,1701000.0,69.9821,70.016,69.7786,69.7956,1701000.0
2012-12-27 12:30:00,82.32,82.32,82.05,82.2,2065500.0,69.7956,69.7956,69.5667,69.6938,2065500.0
2012-12-27 13:00:00,82.2,82.56,82.16,82.3,1714700.0,69.6938,69.9991,69.6599,69.7786,1714700.0
2012-12-27 13:30:00,82.31,82.41,82.22,82.26,973800.0,69.7871,69.8719,69.7108,69.7447,973800.0
2012-12-27 14:00:00,82.25,82.37,82.12,82.23,1149100.0,69.7362,69.838,69.626,69.7193,1149100.0
2012-12-27 14:30:00,82.23,82.73,82.15,82.7,4225600.0,69.7193,70.1432,69.6514,70.1178,4225600.0
2012-12-27 15:00:00,82.7,83.15,82.67,82.94,3920100.0,70.1178,70.4993,70.0923,70.3212,3920100.0
2012-12-27 15:30:00,82.93,83.29,82.92,83.13,5712100.0,70.3128,70.618,70.3043,70.4823,5712100.0
2012-12-28 09:30:00,82.69,82.95,82.65,82.94,3236000.0,70.1093,70.3297,70.0754,70.3212,3236000.0
2012-12-28 10:00:00,82.91,83.12,82.64,82.91,2514400.0,70.2958,70.4739,70.0669,70.2958,2514400.0
2012-12-28 10:30:00,82.91,83.37,82.88,83.21,3916700.0,70.2958,70.6858,70.2704,70.5502,3916700.0
2012-12-28 11:00:00,83.2,83.28,83.01,83.02,1103000.0,70.5417,70.6095,70.3806,70.3891,1103000.0
2012-12-28 11:30:00,83.02,83.11,82.88,83.07,1432300.0,70.3891,70.4654,70.2704,70.4315,1432300.0
2012-12-28 12:00:00,83.06,83.26,83.01,83.2,1274300.0,70.423,70.5926,70.3806,70.5417,1274300.0
2012-12-28 12:30:00,83.2,83.24,82.98,82.99,1162300.0,70.5417,70.5756,70.3552,70.3636,1162300.0
2012-12-28 13:00:00,83.0,83.15,82.98,83.09,886600.0,70.3721,70.4993,70.3552,70.4484,886600.0
2012-12-28 13:30:00,83.1,83.19,83.0,83.05,729100.0,70.4569,70.5332,70.3721,70.4145,729100.0
2012-12-28 14:00:00,83.04,83.08,82.89,82.91,2274800.0,70.406,70.4399,70.2789,70.2958,2274800.0
2012-12-28 14:30:00,82.9,82.94,82.8,82.9,976500.0,70.2873,70.3212,70.2025,70.2873,976500.0
2012-12-28 15:00:00,82.9,83.17,82.82,83.02,1513500.0,70.2873,70.5163,70.2195,70.3891,1513500.0
2012-12-28 15:30:00,83.03,83.11,82.52,82.56,6219200.0,70.3976,70.4654,69.9651,69.9991,6219200.0
2012-12-31 09:30:00,82.66,82.86,82.35,82.81,7130500.0,70.0838,70.2534,69.821,70.211,7130500.0
2012-12-31 10:00:00,82.8,83.35,82.76,83.25,4061100.0,70.2025,70.6689,70.1686,70.5841,4061100.0
2012-12-31 10:30:00,83.26,83.3,82.87,83.0,3795200.0,70.5926,70.6265,70.2619,70.3721,3795200.0
2012-12-31 11:00:00,83.0,83.47,82.97,83.31,4297000.0,70.3721,70.7706,70.3467,70.635,4297000.0
2012-12-31 11:30:00,83.32,83.42,83.27,83.35,1346400.0,70.6434,70.7282,70.601,70.6689,1346400.0
2012-12-31 12:00:00,83.35,83.51,83.35,83.42,1365000.0,70.6689,70.8045,70.6689,70.7282,1365000.0
2012-12-31 12:30:00,83.42,83.81,83.33,83.44,5110600.0,70.7282,71.0589,70.6519,70.7452,5110600.0
2012-12-31 13:00:00,83.44,83.68,83.25,83.56,3284900.0,70.7452,70.9487,70.5841,70.8469,3284900.0
2012-12-31 13:30:00,83.57,83.83,83.3,83.47,4426800.0,70.8554,71.0758,70.6265,70.7706,4426800.0
2012-12-31 14:00:00,83.47,83.78,83.41,83.76,2461900.0,70.7706,71.0334,70.7197,71.0165,2461900.0
2012-12-31 14:30:00,83.75,84.12,83.74,84.03,3871700.0,71.008,71.3217,70.9995,71.2454,3871700.0
2012-12-31 15:00:00,84.03,84.14,83.71,83.76,4968200.0,71.2454,71.3387,70.9741,71.0165,4968200.0
2012-12-31 15:30:00,83.75,84.43,83.75,84.25,11030800.0,71.008,71.5846,71.008,71.4319,11030800.0
2013-01-02 09:30:00,86.33,86.57,86.04,86.5,13126600.0,73.1955,73.399,72.9496,73.3396,13126600.0
2013-01-02 10:00:00,86.51,86.61,86.34,86.4,6079200.0,73.3481,73.4329,73.204,73.2548,6079200.0
2013-01-02 10:30:00,86.4,86.43,86.23,86.32,5196700.0,73.2548,73.2803,73.1107,73.187,5196700.0
2013-01-02 11:00:00,86.31,86.47,86.22,86.43,5269300.0,73.1785,73.3142,73.1022,73.2803,5269300.0
2013-01-02 11:30:00,86.43,86.45,86.27,86.3,3335000.0,73.2803,73.2972,73.1446,73.17,3335000.0
2013-01-02 12:00:00,86.3,86.43,86.26,86.3,2938200.0,73.17,73.2803,73.1361,73.17,2938200.0
2013-01-02 12:30:00,86.3,86.32,86.22,86.23,2927800.0,73.17,73.187,73.1022,73.1107,2927800.0
2013-01-02 13:00:00,86.23,86.51,86.23,86.49,4485800.0,73.1107,73.3481,73.1107,73.3311,4485800.0
2013-01-02 13:30:00,86.49,86.56,86.41,86.52,4292200.0,73.3311,73.3905,73.2633,73.3566,4292200.0
2013-01-02 14:00:00,86.52,86.62,86.25,86.36,5272700.0,73.3566,73.4414,73.1277,73.2209,5272700.0
2013-01-02 14:30:00,86.37,86.38,86.13,86.23,2690500.0,73.2294,73.2379,73.0259,73.1107,2690500.0
2013-01-02 15:00:00,86.24,86.6,86.24,86.51,4153300.0,73.1192,73.4244,73.1192,73.3481,4153300.0
2013-01-02 15:30:00,86.51,86.83,86.33,86.83,13508400.0,73.3481,73.6194,73.1955,73.6194,13508400.0
2013-01-03 09:30:00,86.85,86.88,86.53,86.63,3473600.0,73.6364,73.6618,73.3651,73.4498,3473600.0
2013-01-03 10:00:00,86.63,86.81,86.58,86.77,2072000.0,73.4498,73.6025,73.4074,73.5685,2072000.0
2013-01-03 10:30:00,86.77,86.91,86.75,86.87,3183300.0,73.5685,73.6872,73.5516,73.6533,3183300.0
2013-01-03 11:00:00,86.87,87.02,86.86,86.95,2304800.0,73.6533,73.7805,73.6448,73.7212,2304800.0
2013-01-03 11:30:00,86.95,87.08,86.94,87.05,2042900.0,73.7212,73.8314,73.7127,73.8059,2042900.0
2013-01-03 12:00:00,87.05,87.2,87.04,87.19,2332200.0,73.8059,73.9331,73.7975,73.9246,2332200.0
2013-01-03 12:30:00,87.19,87.2,87.05,87.12,1363600.0,73.9246,73.9331,73.8059,73.8653,1363600.0
2013-01-03 13:00:00,87.13,87.21,87.05,87.14,2233400.0,73.8738,73.9416,73.8059,73.8822,2233400.0
2013-01-03 13:30:00,87.15,87.28,87.14,87.25,1991200.0,73.8907,74.0009,73.8822,73.9755,1991200.0
2013-01-03 14:00:00,87.25,87.27,86.8,86.89,3019400.0,73.9755,73.9925,73.594,73.6703,3019400.0
2013-01-03 14:30:00,86.88,86.89,86.69,86.8,2234400.0,73.6618,73.6703,73.5007,73.594,2234400.0
2013-01-03 15:00:00,86.8,86.87,86.47,86.51,3113900.0,73.594,73.6533,73.3142,73.3481,3113900.0
2013-01-03 15:30:00,86.51,86.67,86.37,86.66,5222500.0,73.3481,73.4838,73.2294,73.4753,5222500.0
2013-01-04 09:30:00,87.01,87.07,86.66,87.07,3777700.0,73.772,73.8229,73.4753,73.8229,3777700.0
2013-01-04 10:00:00,87.07,87.23,86.86,87.13,3513800.0,73.8229,73.9586,73.6448,73.8738,3513800.0
2013-01-04 10:30:00,87.13,87.16,86.95,87.07,1766200.0,73.8738,73.8992,73.7212,73.8229,1766200.0
2013-01-04 11:00:00,87.07,87.24,87.07,87.17,1388100.0,73.8229,73.967,73.8229,73.9077,1388100.0
2013-01-04 11:30:00,87.17,87.38,87.16,87.26,1893400.0,73.9077,74.0857,73.8992,73.984,1893400.0
2013-01-04 12:00:00,87.26,87.32,87.21,87.3,817200.0,73.984,74.0349,73.9416,74.0179,817200.0
2013-01-04 12:30:00,87.3,87.34,87.12,87.13,1239300.0,74.0179,74.0518,73.8653,73.8738,1239300.0
2013-01-04 13:00:00,87.12,87.17,87.04,87.17,688000.0,73.8653,73.9077,73.7975,73.9077,688000.0
2013-01-04 13:30:00,87.17,87.27,87.16,87.22,1080000.0,73.9077,73.9925,73.8992,73.9501,1080000.0
2013-01-04 14:00:00,87.23,87.31,87.18,87.27,944600.0,73.9586,74.0264,73.9162,73.9925,944600.0
2013-01-04 14:30:00,87.28,87.32,87.22,87.32,966100.0,74.0009,74.0349,73.9501,74.0349,966100.0
2013-01-04 15:00:00,87.32,87.38,87.28,87.34,1487200.0,74.0349,74.0857,74.0009,74.0518,1487200.0
2013-01-04 15:30:00,87.34,87.44,87.17,87.2,4446000.0,74.0518,74.1366,73.9077,73.9331,4446000.0
2013-01-07 09:30:00,86.79,86.98,86.7,86.87,4217800.0,73.5855,73.7466,73.5092,73.6533,4217800.0
2013-01-07 10:00:00,86.87,86.94,86.8,86.93,1816200.0,73.6533,73.7127,73.594,73.7042,1816200.0
2013-01-07 10:30:00,86.92,87.07,86.86,86.86,1397200.0,73.6957,73.8229,73.6448,73.6448,1397200.0
2013-01-07 11:00:00,86.87,86.89,86.78,86.84,896700.0,73.6533,73.6703,73.577,73.6279,896700.0
2013-01-07 11:30:00,86.85,86.88,86.7,86.74,1069000.0,73.6364,73.6618,73.5092,73.5431,1069000.0
2013-01-07 12:00:00,86.74,86.8,86.69,86.75,739000.0,73.5431,73.594,73.5007,73.5516,739000.0
2013-01-07 12:30:00,86.76,86.83,86.73,86.78,587400.0,73.5601,73.6194,73.5346,73.577,587400.0
2013-01-07 13:00:00,86.78,86.85,86.76,86.8,362100.0,73.577,73.6364,73.5601,73.594,362100.0
2013-01-07 13:30:00,86.8,86.82,86.62,86.71,1038200.0,73.594,73.6109,73.4414,73.5177,1038200.0
2013-01-07 14:00:00,86.71,86.83,86.68,86.82,785400.0,73.5177,73.6194,73.4922,73.6109,785400.0
2013-01-07 14:30:00,86.83,86.87,86.79,86.85,526900.0,73.6194,73.6533,73.5855,73.6364,526900.0
2013-01-07 15:00:00,86.85,87.07,86.82,86.98,2234100.0,73.6364,73.8229,73.6109,73.7466,2234100.0
2013-01-07 15:30:00,86.98,87.05,86.86,86.88,3085400.0,73.7466,73.8059,73.6448,73.6618,3085400.0
2013-01-08 09:30:00,86.88,87.01,86.73,86.77,3173400.0,73.6618,73.772,73.5346,73.5685,3173400.0
2013-01-08 10:00:00,86.77,86.83,86.58,86.71,1724300.0,73.5685,73.6194,73.4074,73.5177,1724300.0
2013-01-08 10:30:00,86.71,86.72,86.5,86.56,1230300.0,73.5177,73.5261,73.3396,73.3905,1230300.0
2013-01-08 11:00:00,86.56,86.6,86.39,86.45,1234100.0,73.3905,73.4244,73.2464,73.2972,1234100.0
2013-01-08 11:30:00,86.45,86.6,86.41,86.59,823000.0,73.2972,73.4244,73.2633,73.4159,823000.0
2013-01-08 12:00:00,86.6,86.69,86.57,86.6,977900.0,73.4244,73.5007,73.399,73.4244,977900.0
2013-01-08 12:30:00,86.6,86.63,86.47,86.5,729300.0,73.4244,73.4498,73.3142,73.3396,729300.0
2013-01-08 13:00:00,86.51,86.67,86.51,86.64,670500.0,73.3481,73.4838,73.3481,73.4583,670500.0
2013-01-08 13:30:00,86.65,86.74,86.64,86.7,662100.0,73.4668,73.5431,73.4583,73.5092,662100.0
2013-01-08 14:00:00,86.72,86.79,86.67,86.7,1114300.0,73.5261,73.5855,73.4838,73.5092,1114300.0
2013-01-08 14:30:00,86.7,86.72,86.62,86.7,695400.0,73.5092,73.5261,73.4414,73.5092,695400.0
2013-01-08 15:00:00,86.7,86.91,86.68,86.86,1914000.0,73.5092,73.6872,73.4922,73.6448,1914000.0
2013-01-08 15:30:00,86.86,86.87,86.64,86.84,2649400.0,73.6448,73.6533,73.4583,73.6279,2649400.0
2013-01-09 09:30:00,87.02,87.27,86.96,87.23,2769900.0,73.7805,73.9925,73.7296,73.9586,2769900.0
2013-01-09 10:00:00,87.23,87.35,87.17,87.34,2219800.0,73.9586,74.0603,73.9077,74.0518,2219800.0
2013-01-09 10:30:00,87.34,87.35,87.16,87.25,1377000.0,74.0518,74.0603,73.8992,73.9755,1377000.0
2013-01-09 11:00:00,87.24,87.31,87.2,87.29,629700.0,73.967,74.0264,73.9331,74.0094,629700.0
2013-01-09 11:30:00,87.29,87.35,87.22,87.26,1064900.0,74.0094,74.0603,73.9501,73.984,1064900.0
2013-01-09 12:00:00,87.26,87.32,87.24,87.27,452800.0,73.984,74.0349,73.967,73.9925,452800.0
2013-01-09 12:30:00,87.27,87.3,87.07,87.17,1401500.0,73.9925,74.0179,73.8229,73.9077,1401500.0
2013-01-09 13:00:00,87.17,87.25,87.11,87.25,948000.0,73.9077,73.9755,73.8568,73.9755,948000.0
2013-01-09 13:30:00,87.25,87.3,87.2,87.25,789600.0,73.9755,74.0179,73.9331,73.9755,789600.0
2013-01-09 14:00:00,87.25,87.34,87.22,87.29,706300.0,73.9755,74.0518,73.9501,74.0094,706300.0
2013-01-09 14:30:00,87.29,87.31,87.18,87.19,1265800.0,74.0094,74.0264,73.9162,73.9246,1265800.0
2013-01-09 15:00:00,87.19,87.3,87.14,87.29,1561400.0,73.9246,74.0179,73.8822,74.0094,1561400.0
2013-01-09 15:30:00,87.28,87.32,87.21,87.26,3595600.0,74.0009,74.0349,73.9416,73.984,3595600.0
2013-01-10 09:30:00,87.61,87.69,87.09,87.32,7972800.0,74.2807,74.3486,73.8399,74.0349,7972800.0
2013-01-10 10:00:00,87.32,87.42,87.19,87.23,1777900.0,74.0349,74.1196,73.9246,73.9586,1777900.0
2013-01-10 10:30:00,87.24,87.25,86.98,87.05,3029200.0,73.967,73.9755,73.7466,73.8059,3029200.0
2013-01-10 11:00:00,87.04,87.15,86.95,87.07,2070900.0,73.7975,73.8907,73.7212,73.8229,2070900.0
2013-01-10 11:30:00,87.08,87.12,87.0,87.09,715900.0,73.8314,73.8653,73.7635,73.8399,715900.0
2013-01-10 12:00:00,87.09,87.11,87.02,87.08,1013700.0,73.8399,73.8568,73.7805,73.8314,1013700.0
2013-01-10 12:30:00,87.08,87.19,87.05,87.19,923200.0,73.8314,73.9246,73.8059,73.9246,923200.0
2013-01-10 13:00:00,87.19,87.22,87.08,87.18,1149400.0,73.9246,73.9501,73.8314,73.9162,1149400.0
2013-01-10 13:30:00,87.17,87.24,87.11,87.17,906300.0,73.9077,73.967,73.8568,73.9077,906300.0
2013-01-10 14:00:00,87.17,87.23,87.1,87.13,574300.0,73.9077,73.9586,73.8483,73.8738,574300.0
2013-01-10 14:30:00,87.13,87.41,87.12,87.38,1863000.0,73.8738,74.1112,73.8653,74.0857,1863000.0
2013-01-10 15:00:00,87.39,87.53,87.26,87.51,2524000.0,74.0942,74.2129,73.984,74.196,2524000.0
2013-01-10 15:30:00,87.51,87.55,87.37,87.44,3047300.0,74.196,74.2299,74.0773,74.1366,3047300.0
2013-01-11 09:30:00,87.4,87.54,87.2,87.22,3428700.0,74.1027,74.2214,73.9331,73.9501,3428700.0
2013-01-11 10:00:00,87.23,87.3,87.1,87.13,2765100.0,73.9586,74.0179,73.8483,73.8738,2765100.0
2013-01-11 10:30:00,87.13,87.26,87.1,87.23,1693700.0,73.8738,73.984,73.8483,73.9586,1693700.0
2013-01-11 11:00:00,87.23,87.32,87.03,87.05,1526700.0,73.9586,74.0349,73.789,73.8059,1526700.0
2013-01-11 11:30:00,87.04,87.29,87.0,87.23,944000.0,73.7975,74.0094,73.7635,73.9586,944000.0
2013-01-11 12:00:00,87.25,87.3,87.21,87.23,439500.0,73.9755,74.0179,73.9416,73.9586,439500.0
2013-01-11 12:30:00,87.22,87.25,87.11,87.18,882500.0,73.9501,73.9755,73.8568,73.9162,882500.0
2013-01-11 13:00:00,87.19,87.22,87.15,87.18,315400.0,73.9246,73.9501,73.8907,73.9162,315400.0
2013-01-11 13:30:00,87.18,87.32,87.15,87.17,1103200.0,73.9162,74.0349,73.8907,73.9077,1103200.0
2013-01-11 14:00:00,87.17,87.35,87.17,87.35,666800.0,73.9077,74.0603,73.9077,74.0603,666800.0
2013-01-11 14:30:00,87.34,87.39,87.28,87.29,726700.0,74.0518,74.0942,74.0009,74.0094,726700.0
2013-01-11 15:00:00,87.29,87.48,87.21,87.45,2404200.0,74.0094,74.1705,73.9416,74.1451,2404200.0
2013-01-11 15:30:00,87.45,87.5,87.32,87.34,2958600.0,74.1451,74.1875,74.0349,74.0518,2958600.0
2013-01-14 09:30:00,87.15,87.52,87.14,87.24,4483300.0,73.8907,74.2044,73.8822,73.967,4483300.0
2013-01-14 10:00:00,87.24,87.26,87.05,87.12,1667600.0,73.967,73.984,73.8059,73.8653,1667600.0
2013-01-14 10:30:00,87.12,87.43,87.12,87.38,2985900.0,73.8653,74.1281,73.8653,74.0857,2985900.0
2013-01-14 11:00:00,87.37,87.45,87.27,87.32,857200.0,74.0773,74.1451,73.9925,74.0349,857200.0
2013-01-14 11:30:00,87.33,87.38,87.21,87.34,1013900.0,74.0433,74.0857,73.9416,74.0518,1013900.0
2013-01-14 12:00:00,87.35,87.38,87.24,87.26,434900.0,74.0603,74.0857,73.967,73.984,434900.0
2013-01-14 12:30:00,87.26,87.38,87.26,87.33,547900.0,73.984,74.0857,73.984,74.0433,547900.0
2013-01-14 13:00:00,87.32,87.37,87.25,87.31,247500.0,74.0349,74.0773,73.9755,74.0264,247500.0
2013-01-14 13:30:00,87.31,87.32,87.2,87.24,291400.0,74.0264,74.0349,73.9331,73.967,291400.0
2013-01-14 14:00:00,87.24,87.33,87.2,87.3,680500.0,73.967,74.0433,73.9331,74.0179,680500.0
2013-01-14 14:30:00,87.3,87.36,87.14,87.22,1445700.0,74.0179,74.0688,73.8822,73.9501,1445700.0
2013-01-14 15:00:00,87.22,87.34,87.18,87.25,1567300.0,73.9501,74.0518,73.9162,73.9755,1567300.0
2013-01-14 15:30:00,87.24,87.37,87.09,87.37,3167300.0,73.967,74.0773,73.8399,74.0773,3167300.0
2013-01-15 09:30:00,86.83,87.2,86.77,87.16,3780400.0,73.6194,73.9331,73.5685,73.8992,3780400.0
2013-01-15 10:00:00,87.15,87.23,87.09,87.11,1472500.0,73.8907,73.9586,73.8399,73.8568,1472500.0
2013-01-15 10:30:00,87.11,87.42,87.09,87.37,1945700.0,73.8568,74.1196,73.8399,74.0773,1945700.0
2013-01-15 11:00:00,87.37,87.43,87.34,87.38,1048000.0,74.0773,74.1281,74.0518,74.0857,1048000.0
2013-01-15 11:30:00,87.38,87.63,87.38,87.56,1953000.0,74.0857,74.2977,74.0857,74.2383,1953000.0
2013-01-15 12:00:00,87.57,87.72,87.57,87.66,981300.0,74.2468,74.374,74.2468,74.3231,981300.0
2013-01-15 12:30:00,87.67,87.77,87.64,87.64,970200.0,74.3316,74.4164,74.3062,74.3062,970200.0
2013-01-15 13:00:00,87.65,87.71,87.61,87.64,634300.0,74.3147,74.3655,74.2807,74.3062,634300.0
2013-01-15 13:30:00,87.64,87.68,87.49,87.54,1017000.0,74.3062,74.3401,74.179,74.2214,1017000.0
2013-01-15 14:00:00,87.53,87.57,87.32,87.35,1487000.0,74.2129,74.2468,74.0349,74.0603,1487000.0
2013-01-15 14:30:00,87.35,87.61,87.34,87.61,1204900.0,74.0603,74.2807,74.0518,74.2807,1204900.0
2013-01-15 15:00:00,87.61,87.82,87.61,87.71,1893400.0,74.2807,74.4588,74.2807,74.3655,1893400.0
2013-01-15 15:30:00,87.72,87.89,87.7,87.74,5176300.0,74.374,74.5181,74.357,74.391,5176300.0
2013-01-16 09:30:00,87.57,87.67,87.3,87.54,4722300.0,74.2468,74.3316,74.0179,74.2214,4722300.0
2013-01-16 10:00:00,87.55,87.6,87.39,87.51,1982300.0,74.2299,74.2723,74.0942,74.196,1982300.0
2013-01-16 10:30:00,87.52,87.52,87.4,87.4,899400.0,74.2044,74.2044,74.1027,74.1027,899400.0
2013-01-16 11:00:00,87.4,87.67,87.38,87.6,1140200.0,74.1027,74.3316,74.0857,74.2723,1140200.0
2013-01-16 11:30:00,87.61,87.66,87.49,87.51,924600.0,74.2807,74.3231,74.179,74.196,924600.0
2013-01-16 12:00:00,87.52,87.58,87.49,87.54,788500.0,74.2044,74.2553,74.179,74.2214,788500.0
2013-01-16 12:30:00,87.55,87.55,87.42,87.48,599500.0,74.2299,74.2299,74.1196,74.1705,599500.0
2013-01-16 13:00:00,87.49,87.53,87.42,87.5,728000.0,74.179,74.2129,74.1196,74.1875,728000.0
2013-01-16 13:30:00,87.5,87.69,87.5,87.61,1109000.0,74.1875,74.3486,74.1875,74.2807,1109000.0
2013-01-16 14:00:00,87.6,87.67,87.57,87.65,757500.0,74.2723,74.3316,74.2468,74.3147,757500.0
2013-01-16 14:30:00,87.66,87.73,87.61,87.68,1013400.0,74.3231,74.3825,74.2807,74.3401,1013400.0
2013-01-16 15:00:00,87.69,87.75,87.63,87.63,982600.0,74.3486,74.3994,74.2977,74.2977,982600.0
2013-01-16 15:30:00,87.63,87.68,87.51,87.51,2545700.0,74.2977,74.3401,74.196,74.196,2545700.0
2013-01-17 09:30:00,87.91,88.11,87.83,88.08,3060300.0,74.5351,74.7047,74.4673,74.6792,3060300.0
2013-01-17 10:00:00,88.07,88.17,87.92,88.11,3493700.0,74.6708,74.7555,74.5436,74.7047,3493700.0
2013-01-17 10:30:00,88.11,88.11,87.92,87.99,1535900.0,74.7047,74.7047,74.5436,74.6029,1535900.0
2013-01-17 11:00:00,87.99,88.23,87.98,88.2,1638400.0,74.6029,74.8064,74.5944,74.781,1638400.0
2013-01-17 11:30:00,88.2,88.3,88.18,88.24,1583300.0,74.781,74.8658,74.764,74.8149,1583300.0
2013-01-17 12:00:00,88.24,88.38,88.23,88.35,1342900.0,74.8149,74.9336,74.8064,74.9082,1342900.0
2013-01-17 12:30:00,88.35,88.42,88.33,88.36,1354100.0,74.9082,74.9675,74.8912,74.9166,1354100.0
2013-01-17 13:00:00,88.36,88.41,88.31,88.35,928600.0,74.9166,74.959,74.8742,74.9082,928600.0
2013-01-17 13:30:00,88.35,88.46,88.33,88.45,827400.0,74.9082,75.0014,74.8912,74.9929,827400.0
2013-01-17 14:00:00,88.45,88.51,88.41,88.44,1657300.0,74.9929,75.0438,74.959,74.9845,1657300.0
2013-01-17 14:30:00,88.44,88.48,88.36,88.39,732200.0,74.9845,75.0184,74.9166,74.9421,732200.0
2013-01-17 15:00:00,88.39,88.41,88.3,88.37,1356100.0,74.9421,74.959,74.8658,74.9251,1356100.0
2013-01-17 15:30:00,88.36,88.46,88.31,88.31,3467900.0,74.9166,75.0014,74.8742,74.8742,3467900.0
2013-01-18 09:30:00,88.33,88.39,88.15,88.25,2200600.0,74.8912,74.9421,74.7386,74.8234,2200600.0
2013-01-18 10:00:00,88.25,88.36,88.18,88.26,1554900.0,74.8234,74.9166,74.764,74.8318,1554900.0
2013-01-18 10:30:00,88.25,88.31,88.18,88.2,1945300.0,74.8234,74.8742,74.764,74.781,1945300.0
2013-01-18 11:00:00,88.19,88.25,88.11,88.17,1574400.0,74.7725,74.8234,74.7047,74.7555,1574400.0
2013-01-18 11:30:00,88.17,88.26,88.12,88.2,1198300.0,74.7555,74.8318,74.7131,74.781,1198300.0
2013-01-18 12:00:00,88.2,88.27,88.19,88.25,419600.0,74.781,74.8403,74.7725,74.8234,419600.0
2013-01-18 12:30:00,88.25,88.4,88.25,88.39,1289900.0,74.8234,74.9505,74.8234,74.9421,1289900.0
2013-01-18 13:00:00,88.38,88.46,88.37,88.37,1119400.0,74.9336,75.0014,74.9251,74.9251,1119400.0
2013-01-18 13:30:00,88.38,88.46,88.35,88.42,784600.0,74.9336,75.0014,74.9082,74.9675,784600.0
2013-01-18 14:00:00,88.42,88.48,88.38,88.48,722400.0,74.9675,75.0184,74.9336,75.0184,722400.0
2013-01-18 14:30:00,88.48,88.57,88.45,88.51,1610600.0,75.0184,75.0947,74.9929,75.0438,1610600.0
2013-01-18 15:00:00,88.51,88.53,88.45,88.52,1053300.0,75.0438,75.0608,74.9929,75.0523,1053300.0
2013-01-18 15:30:00,88.52,88.62,88.51,88.55,3232400.0,75.0523,75.1371,75.0438,75.0777,3232400.0
2013-01-22 09:30:00,88.64,88.76,88.53,88.53,4650700.0,75.154,75.2558,75.0608,75.0608,4650700.0
2013-01-22 10:00:00,88.53,88.58,88.39,88.42,2712800.0,75.0608,75.1032,74.9421,74.9675,2712800.0
2013-01-22 10:30:00,88.41,88.66,88.38,88.65,1991700.0,74.959,75.171,74.9336,75.1625,1991700.0
2013-01-22 11:00:00,88.65,88.78,88.59,88.76,1371200.0,75.1625,75.2727,75.1116,75.2558,1371200.0
2013-01-22 11:30:00,88.76,88.98,88.69,88.87,2169700.0,75.2558,75.4423,75.1964,75.349,2169700.0
2013-01-22 12:00:00,88.88,89.0,88.88,89.0,1210100.0,75.3575,75.4593,75.3575,75.4593,1210100.0
2013-01-22 12:30:00,88.99,89.07,88.92,88.93,1419900.0,75.4508,75.5186,75.3914,75.3999,1419900.0
2013-01-22 13:00:00,88.92,89.07,88.91,88.99,708800.0,75.3914,75.5186,75.383,75.4508,708800.0
2013-01-22 13:30:00,89.0,89.1,88.95,89.03,1267600.0,75.4593,75.544,75.4169,75.4847,1267600.0
2013-01-22 14:00:00,89.03,89.11,88.99,89.07,838300.0,75.4847,75.5525,75.4508,75.5186,838300.0
2013-01-22 14:30:00,89.08,89.15,89.05,89.13,950900.0,75.5271,75.5864,75.5017,75.5695,950900.0
2013-01-22 15:00:00,89.12,89.12,88.96,89.04,1982600.0,75.561,75.561,75.4253,75.4932,1982600.0
2013-01-22 15:30:00,89.05,89.26,89.04,89.21,4464800.0,75.5017,75.6797,75.4932,75.6373,4464800.0
2013-01-23 09:30:00,89.24,89.29,89.09,89.24,2592700.0,75.6627,75.7051,75.5356,75.6627,2592700.0
2013-01-23 10:00:00,89.24,89.25,89.08,89.09,3040600.0,75.6627,75.6712,75.5271,75.5356,3040600.0
2013-01-23 10:30:00,89.09,89.12,89.01,89.07,2570400.0,75.5356,75.561,75.4677,75.5186,2570400.0
2013-01-23 11:00:00,89.08,89.23,89.06,89.11,2202800.0,75.5271,75.6543,75.5101,75.5525,2202800.0
2013-01-23 11:30:00,89.1,89.15,89.03,89.11,1036400.0,75.544,75.5864,75.4847,75.5525,1036400.0
2013-01-23 12:00:00,89.1,89.17,89.02,89.02,1264000.0,75.544,75.6034,75.4762,75.4762,1264000.0
2013-01-23 12:30:00,89.02,89.12,88.99,89.1,1144700.0,75.4762,75.561,75.4508,75.544,1144700.0
2013-01-23 13:00:00,89.11,89.16,89.06,89.07,977300.0,75.5525,75.5949,75.5101,75.5186,977300.0
2013-01-23 13:30:00,89.07,89.14,89.04,89.13,1447900.0,75.5186,75.578,75.4932,75.5695,1447900.0
2013-01-23 14:00:00,89.12,89.16,89.04,89.13,762200.0,75.561,75.5949,75.4932,75.5695,762200.0
2013-01-23 14:30:00,89.13,89.18,89.06,89.13,1251500.0,75.5695,75.6119,75.5101,75.5695,1251500.0
2013-01-23 15:00:00,89.13,89.18,89.01,89.02,1993200.0,75.5695,75.6119,75.4677,75.4762,1993200.0
2013-01-23 15:30:00,89.02,89.02,88.91,88.99,4419500.0,75.4762,75.4762,75.383,75.4508,4419500.0
2013-01-24 09:30:00,89.15,89.7,89.08,89.64,4377000.0,75.5864,76.0528,75.5271,76.0019,4377000.0
2013-01-24 10:00:00,89.65,89.77,89.54,89.66,2530800.0,76.0104,76.1121,75.9171,76.0188,2530800.0
2013-01-24 10:30:00,89.67,89.7,89.56,89.6,1586700.0,76.0273,76.0528,75.9341,75.968,1586700.0
2013-01-24 11:00:00,89.6,89.85,89.6,89.79,2162100.0,75.968,76.1799,75.968,76.1291,2162100.0
2013-01-24 11:30:00,89.8,89.84,89.67,89.72,1886500.0,76.1375,76.1715,76.0273,76.0697,1886500.0
2013-01-24 12:00:00,89.72,89.74,89.56,89.58,2002000.0,76.0697,76.0867,75.9341,75.951,2002000.0
2013-01-24 12:30:00,89.57,89.57,89.12,89.16,2888700.0,75.9425,75.9425,75.561,75.5949,2888700.0
2013-01-24 13:00:00,89.16,89.41,89.1,89.37,2666300.0,75.5949,75.8069,75.544,75.773,2666300.0
2013-01-24 13:30:00,89.37,89.4,88.93,89.01,3867300.0,75.773,75.7984,75.3999,75.4677,3867300.0
2013-01-24 14:00:00,89.02,89.12,88.93,89.07,1504800.0,75.4762,75.561,75.3999,75.5186,1504800.0
2013-01-24 14:30:00,89.06,89.24,89.06,89.17,1136700.0,75.5101,75.6627,75.5101,75.6034,1136700.0
2013-01-24 15:00:00,89.16,89.36,89.11,89.33,1621200.0,75.5949,75.7645,75.5525,75.7391,1621200.0
2013-01-24 15:30:00,89.33,89.48,89.18,89.28,6095500.0,75.7391,75.8662,75.6119,75.6967,6095500.0
2013-01-25 09:30:00,89.73,89.76,89.54,89.69,3489500.0,76.0782,76.1036,75.9171,76.0443,3489500.0
2013-01-25 10:00:00,89.69,89.7,89.29,89.31,3233000.0,76.0443,76.0528,75.7051,75.7221,3233000.0
2013-01-25 10:30:00,89.31,89.45,89.3,89.43,1324000.0,75.7221,75.8408,75.7136,75.8238,1324000.0
2013-01-25 11:00:00,89.43,89.67,89.4,89.63,1599900.0,75.8238,76.0273,75.7984,75.9934,1599900.0
2013-01-25 11:30:00,89.64,89.78,89.59,89.62,1666000.0,76.0019,76.1206,75.9595,75.9849,1666000.0
2013-01-25 12:00:00,89.63,89.84,89.63,89.74,1040900.0,75.9934,76.1715,75.9934,76.0867,1040900.0
2013-01-25 12:30:00,89.73,89.79,89.67,89.72,1040100.0,76.0782,76.1291,76.0273,76.0697,1040100.0
2013-01-25 13:00:00,89.72,89.78,89.65,89.69,649100.0,76.0697,76.1206,76.0104,76.0443,649100.0
2013-01-25 13:30:00,89.69,89.83,89.66,89.82,1410900.0,76.0443,76.163,76.0188,76.1545,1410900.0
2013-01-25 14:00:00,89.82,89.89,89.79,89.87,1388200.0,76.1545,76.2139,76.1291,76.1969,1388200.0
2013-01-25 14:30:00,89.88,89.91,89.72,89.75,1375200.0,76.2054,76.2308,76.0697,76.0952,1375200.0
2013-01-25 15:00:00,89.76,89.84,89.67,89.79,1659200.0,76.1036,76.1715,76.0273,76.1291,1659200.0
2013-01-25 15:30:00,89.79,89.87,89.53,89.87,5922400.0,76.1291,76.1969,75.9086,76.1969,5922400.0
2013-01-28 09:30:00,90.01,90.03,89.8,89.81,2607100.0,76.3156,76.3326,76.1375,76.146,2607100.0
2013-01-28 10:00:00,89.82,89.88,89.38,89.62,3396600.0,76.1545,76.2054,75.7814,75.9849,3396600.0
2013-01-28 10:30:00,89.61,89.65,89.47,89.58,1575500.0,75.9765,76.0104,75.8578,75.951,1575500.0
2013-01-28 11:00:00,89.59,89.82,89.58,89.8,1588600.0,75.9595,76.1545,75.951,76.1375,1588600.0
2013-01-28 11:30:00,89.8,89.97,89.77,89.94,1847500.0,76.1375,76.2817,76.1121,76.2562,1847500.0
2013-01-28 12:00:00,89.95,90.07,89.89,90.01,1778000.0,76.2647,76.3665,76.2139,76.3156,1778000.0
2013-01-28 12:30:00,90.0,90.06,89.95,89.99,1017800.0,76.3071,76.358,76.2647,76.2986,1017800.0
2013-01-28 13:00:00,89.99,89.99,89.81,89.89,1136500.0,76.2986,76.2986,76.146,76.2139,1136500.0
2013-01-28 13:30:00,89.89,90.02,89.87,90.01,998700.0,76.2139,76.3241,76.1969,76.3156,998700.0
2013-01-28 14:00:00,90.01,90.12,89.99,90.06,1102600.0,76.3156,76.4089,76.2986,76.358,1102600.0
2013-01-28 14:30:00,90.06,90.16,90.0,90.13,1694700.0,76.358,76.4428,76.3071,76.4173,1694700.0
2013-01-28 15:00:00,90.14,90.23,89.91,89.95,3975800.0,76.4258,76.5021,76.2308,76.2647,3975800.0
2013-01-28 15:30:00,89.95,90.07,89.91,90.02,3927100.0,76.2647,76.3665,76.2308,76.3241,3927100.0
2013-01-29 09:30:00,89.95,90.06,89.78,89.89,2500500.0,76.2647,76.358,76.1206,76.2139,2500500.0
2013-01-29 10:00:00,89.91,89.97,89.65,89.86,2528600.0,76.2308,76.2817,76.0104,76.1884,2528600.0
2013-01-29 10:30:00,89.87,90.03,89.72,89.98,2328000.0,76.1969,76.3326,76.0697,76.2902,2328000.0
2013-01-29 11:00:00,89.98,90.1,89.91,90.07,1651900.0,76.2902,76.3919,76.2308,76.3665,1651900.0
2013-01-29 11:30:00,90.08,90.16,89.93,89.99,2167800.0,76.3749,76.4428,76.2478,76.2986,2167800.0
2013-01-29 12:00:00,89.98,89.98,89.85,89.88,843100.0,76.2902,76.2902,76.1799,76.2054,843100.0
2013-01-29 12:30:00,89.88,90.07,89.88,90.05,1314300.0,76.2054,76.3665,76.2054,76.3495,1314300.0
2013-01-29 13:00:00,90.05,90.07,89.91,89.92,872100.0,76.3495,76.3665,76.2308,76.2393,872100.0
2013-01-29 13:30:00,89.91,90.05,89.89,89.96,1670700.0,76.2308,76.3495,76.2139,76.2732,1670700.0
2013-01-29 14:00:00,89.96,90.0,89.83,89.83,1346200.0,76.2732,76.3071,76.163,76.163,1346200.0
2013-01-29 14:30:00,89.83,89.87,89.75,89.78,1156300.0,76.163,76.1969,76.0952,76.1206,1156300.0
2013-01-29 15:00:00,89.78,89.89,89.72,89.86,1878400.0,76.1206,76.2139,76.0697,76.1884,1878400.0
2013-01-29 15:30:00,89.86,90.1,89.84,90.05,5015000.0,76.1884,76.3919,76.1715,76.3495,5015000.0
2013-01-30 09:30:00,89.97,90.02,89.71,89.72,3804000.0,76.2817,76.3241,76.0612,76.0697,3804000.0
2013-01-30 10:00:00,89.71,89.71,89.33,89.45,3765600.0,76.0612,76.0612,75.7391,75.8408,3765600.0
2013-01-30 10:30:00,89.45,89.56,89.36,89.51,2180300.0,75.8408,75.9341,75.7645,75.8917,2180300.0
2013-01-30 11:00:00,89.52,89.64,89.47,89.56,1270200.0,75.9001,76.0019,75.8578,75.9341,1270200.0
2013-01-30 11:30:00,89.55,89.83,89.53,89.67,2041800.0,75.9256,76.163,75.9086,76.0273,2041800.0
2013-01-30 12:00:00,89.68,89.72,89.54,89.57,958500.0,76.0358,76.0697,75.9171,75.9425,958500.0
2013-01-30 12:30:00,89.57,89.64,89.5,89.63,650600.0,75.9425,76.0019,75.8832,75.9934,650600.0
2013-01-30 13:00:00,89.62,89.68,89.5,89.68,1784500.0,75.9849,76.0358,75.8832,76.0358,1784500.0
2013-01-30 13:30:00,89.68,89.69,89.51,89.56,758800.0,76.0358,76.0443,75.8917,75.9341,758800.0
2013-01-30 14:00:00,89.56,89.59,89.33,89.41,2097300.0,75.9341,75.9595,75.7391,75.8069,2097300.0
2013-01-30 14:30:00,89.41,89.47,89.12,89.18,2434200.0,75.8069,75.8578,75.561,75.6119,2434200.0
2013-01-30 15:00:00,89.17,89.25,88.94,88.98,3093600.0,75.6034,75.6712,75.4084,75.4423,3093600.0
2013-01-30 15:30:00,88.98,89.07,88.69,89.0,6611400.0,75.4423,75.5186,75.1964,75.4593,6611400.0
2013-01-31 09:30:00,88.87,89.35,88.76,89.2,5258900.0,75.349,75.756,75.2558,75.6288,5258900.0
2013-01-31 10:00:00,89.2,89.28,89.05,89.21,2065900.0,75.6288,75.6967,75.5017,75.6373,2065900.0
2013-01-31 10:30:00,89.21,89.5,89.17,89.38,2765900.0,75.6373,75.8832,75.6034,75.7814,2765900.0
2013-01-31 11:00:00,89.37,89.39,89.14,89.22,2927000.0,75.773,75.7899,75.578,75.6458,2927000.0
2013-01-31 11:30:00,89.21,89.25,89.1,89.18,1585500.0,75.6373,75.6712,75.544,75.6119,1585500.0
2013-01-31 12:00:00,89.18,89.38,89.18,89.33,1121700.0,75.6119,75.7814,75.6119,75.7391,1121700.0
2013-01-31 12:30:00,89.33,89.6,89.31,89.53,2627000.0,75.7391,75.968,75.7221,75.9086,2627000.0
2013-01-31 13:00:00,89.54,89.58,89.46,89.49,1294700.0,75.9171,75.951,75.8493,75.8747,1294700.0
2013-01-31 13:30:00,89.5,89.62,89.48,89.54,726000.0,75.8832,75.9849,75.8662,75.9171,726000.0
2013-01-31 14:00:00,89.54,89.56,89.45,89.52,470300.0,75.9171,75.9341,75.8408,75.9001,470300.0
2013-01-31 14:30:00,89.52,89.6,89.51,89.52,1084000.0,75.9001,75.968,75.8917,75.9001,1084000.0
2013-01-31 15:00:00,89.51,89.51,89.29,89.4,2173000.0,75.8917,75.8917,75.7051,75.7984,2173000.0
2013-01-31 15:30:00,89.39,89.68,89.37,89.56,6075900.0,75.7899,76.0358,75.773,75.9341,6075900.0
2013-02-01 09:30:00,89.96,90.03,89.85,89.98,3993200.0,76.2732,76.3326,76.1799,76.2902,3993200.0
2013-02-01 10:00:00,89.99,90.31,89.92,89.94,5387700.0,76.2986,76.57,76.2393,76.2562,5387700.0
2013-02-01 10:30:00,89.94,90.2,89.9,90.2,1298600.0,76.2562,76.4767,76.2223,76.4767,1298600.0
2013-02-01 11:00:00,90.2,90.26,90.16,90.17,1482500.0,76.4767,76.5276,76.4428,76.4513,1482500.0
2013-02-01 11:30:00,90.17,90.46,90.15,90.45,1452700.0,76.4513,76.6971,76.4343,76.6887,1452700.0
2013-02-01 12:00:00,90.46,90.61,90.44,90.6,1781100.0,76.6971,76.8243,76.6802,76.8158,1781100.0
2013-02-01 12:30:00,90.6,90.68,90.51,90.61,1329500.0,76.8158,76.8837,76.7395,76.8243,1329500.0
2013-02-01 13:00:00,90.61,90.63,90.54,90.56,970500.0,76.8243,76.8413,76.765,76.7819,970500.0
2013-02-01 13:30:00,90.57,90.63,90.56,90.6,1114300.0,76.7904,76.8413,76.7819,76.8158,1114300.0
2013-02-01 14:00:00,90.6,90.62,90.54,90.59,824400.0,76.8158,76.8328,76.765,76.8074,824400.0
2013-02-01 14:30:00,90.59,90.61,90.44,90.5,1306300.0,76.8074,76.8243,76.6802,76.731,1306300.0
2013-02-01 15:00:00,90.5,90.52,90.37,90.42,1344300.0,76.731,76.748,76.6208,76.6632,1344300.0
2013-02-01 15:30:00,90.42,90.7,90.37,90.38,5397600.0,76.6632,76.9006,76.6208,76.6293,5397600.0
2013-02-04 09:30:00,89.82,90.18,89.72,90.08,3351200.0,76.1545,76.4597,76.0697,76.3749,3351200.0
2013-02-04 10:00:00,90.07,90.12,89.83,89.88,2289700.0,76.3665,76.4089,76.163,76.2054,2289700.0
2013-02-04 10:30:00,89.88,89.88,89.64,89.67,1742700.0,76.2054,76.2054,76.0019,76.0273,1742700.0
2013-02-04 11:00:00,89.67,89.74,89.55,89.57,1326000.0,76.0273,76.0867,75.9256,75.9425,1326000.0
2013-02-04 11:30:00,89.56,89.56,89.4,89.43,1757700.0,75.9341,75.9341,75.7984,75.8238,1757700.0
2013-02-04 12:00:00,89.44,89.45,89.21,89.41,1486500.0,75.8323,75.8408,75.6373,75.8069,1486500.0
2013-02-04 12:30:00,89.42,89.55,89.42,89.49,623600.0,75.8154,75.9256,75.8154,75.8747,623600.0
2013-02-04 13:00:00,89.48,89.61,89.47,89.51,574700.0,75.8662,75.9765,75.8578,75.8917,574700.0
2013-02-04 13:30:00,89.51,89.53,89.36,89.46,919500.0,75.8917,75.9086,75.7645,75.8493,919500.0
2013-02-04 14:00:00,89.45,89.54,89.39,89.53,878800.0,75.8408,75.9171,75.7899,75.9086,878800.0
2013-02-04 14:30:00,89.54,89.63,89.45,89.61,1107900.0,75.9171,75.9934,75.8408,75.9765,1107900.0
2013-02-04 15:00:00,89.61,89.62,89.42,89.49,1587100.0,75.9765,75.9849,75.8154,75.8747,1587100.0
2013-02-04 15:30:00,89.49,89.5,89.15,89.27,5543300.0,75.8747,75.8832,75.5864,75.6882,5543300.0
2013-02-05 09:30:00,89.71,89.92,89.59,89.84,3351800.0,76.0612,76.2393,75.9595,76.1715,3351800.0
2013-02-05 10:00:00,89.84,90.08,89.77,89.99,3543900.0,76.1715,76.3749,76.1121,76.2986,3543900.0
2013-02-05 10:30:00,89.99,90.19,89.95,90.12,1389600.0,76.2986,76.4682,76.2647,76.4089,1389600.0
2013-02-05 11:00:00,90.12,90.19,89.96,90.05,1278100.0,76.4089,76.4682,76.2732,76.3495,1278100.0
2013-02-05 11:30:00,90.04,90.12,89.95,90.01,952900.0,76.341,76.4089,76.2647,76.3156,952900.0
2013-02-05 12:00:00,90.01,90.08,89.96,89.96,421000.0,76.3156,76.3749,76.2732,76.2732,421000.0
2013-02-05 12:30:00,89.96,90.1,89.96,90.08,333300.0,76.2732,76.3919,76.2732,76.3749,333300.0
2013-02-05 13:00:00,90.09,90.12,89.99,90.12,1381200.0,76.3834,76.4089,76.2986,76.4089,1381200.0
2013-02-05 13:30:00,90.12,90.16,90.04,90.05,1263100.0,76.4089,76.4428,76.341,76.3495,1263100.0
2013-02-05 14:00:00,90.04,90.22,90.04,90.15,1186500.0,76.341,76.4936,76.341,76.4343,1186500.0
2013-02-05 14:30:00,90.15,90.27,90.15,90.22,1124400.0,76.4343,76.536,76.4343,76.4936,1124400.0
2013-02-05 15:00:00,90.21,90.38,90.16,90.27,1759200.0,76.4852,76.6293,76.4428,76.536,1759200.0
2013-02-05 15:30:00,90.27,90.35,90.09,90.13,4762300.0,76.536,76.6039,76.3834,76.4173,4762300.0
2013-02-06 09:30:00,89.65,89.95,89.57,89.9,4422500.0,76.0104,76.2647,75.9425,76.2223,4422500.0
2013-02-06 10:00:00,89.9,89.96,89.77,89.92,2091700.0,76.2223,76.2732,76.1121,76.2393,2091700.0
2013-02-06 10:30:00,89.93,89.96,89.78,89.86,1426900.0,76.2478,76.2732,76.1206,76.1884,1426900.0
2013-02-06 11:00:00,89.86,90.21,89.86,90.18,1285000.0,76.1884,76.4852,76.1884,76.4597,1285000.0
2013-02-06 11:30:00,90.17,90.25,90.08,90.23,795500.0,76.4513,76.5191,76.3749,76.5021,795500.0
2013-02-06 12:00:00,90.23,90.35,90.15,90.2,823400.0,76.5021,76.6039,76.4343,76.4767,823400.0
2013-02-06 12:30:00,90.2,90.32,90.04,90.05,858800.0,76.4767,76.5784,76.341,76.3495,858800.0
2013-02-06 13:00:00,90.05,90.06,89.81,89.83,1631600.0,76.3495,76.358,76.146,76.163,1631600.0
2013-02-06 13:30:00,89.83,89.91,89.77,89.87,912400.0,76.163,76.2308,76.1121,76.1969,912400.0
2013-02-06 14:00:00,89.87,90.04,89.85,89.96,497300.0,76.1969,76.341,76.1799,76.2732,497300.0
2013-02-06 14:30:00,89.97,90.15,89.94,90.15,687900.0,76.2817,76.4343,76.2562,76.4343,687900.0
2013-02-06 15:00:00,90.15,90.32,90.09,90.31,2018800.0,76.4343,76.5784,76.3834,76.57,2018800.0
2013-02-06 15:30:00,90.3,90.52,90.27,90.48,2848300.0,76.5615,76.748,76.536,76.7141,2848300.0
2013-02-07 09:30:00,90.4,90.55,90.22,90.27,4138100.0,76.6463,76.7734,76.4936,76.536,4138100.0
2013-02-07 10:00:00,90.28,90.33,89.64,89.73,3238300.0,76.5445,76.5869,76.0019,76.0782,3238300.0
2013-02-07 10:30:00,89.72,89.82,89.55,89.77,2799800.0,76.0697,76.1545,75.9256,76.1121,2799800.0
2013-02-07 11:00:00,89.77,89.82,89.63,89.73,1553500.0,76.1121,76.1545,75.9934,76.0782,1553500.0
2013-02-07 11:30:00,89.73,89.74,89.57,89.61,1701000.0,76.0782,76.0867,75.9425,75.9765,1701000.0
2013-02-07 12:00:00,89.61,89.95,89.6,89.94,966000.0,75.9765,76.2647,75.968,76.2562,966000.0
2013-02-07 12:30:00,89.95,90.07,89.88,89.91,1154700.0,76.2647,76.3665,76.2054,76.2308,1154700.0
2013-02-07 13:00:00,89.9,90.01,89.79,89.98,1136000.0,76.2223,76.3156,76.1291,76.2902,1136000.0
2013-02-07 13:30:00,89.98,90.16,89.86,90.14,823000.0,76.2902,76.4428,76.1884,76.4258,823000.0
2013-02-07 14:00:00,90.14,90.24,90.03,90.13,1729700.0,76.4258,76.5106,76.3326,76.4173,1729700.0
2013-02-07 14:30:00,90.13,90.18,89.96,90.15,1249100.0,76.4173,76.4597,76.2732,76.4343,1249100.0
2013-02-07 15:00:00,90.15,90.17,90.01,90.08,992000.0,76.4343,76.4513,76.3156,76.3749,992000.0
2013-02-07 15:30:00,90.09,90.2,90.0,90.13,4107800.0,76.3834,76.4767,76.3071,76.4173,4107800.0
2013-02-08 09:30:00,90.27,90.68,90.24,90.56,2971600.0,76.536,76.8837,76.5106,76.7819,2971600.0
2013-02-08 10:00:00,90.56,90.63,90.5,90.5,1694100.0,76.7819,76.8413,76.731,76.731,1694100.0
2013-02-08 10:30:00,90.5,90.61,90.49,90.54,1104500.0,76.731,76.8243,76.7226,76.765,1104500.0
2013-02-08 11:00:00,90.54,90.57,90.46,90.5,863900.0,76.765,76.7904,76.6971,76.731,863900.0
2013-02-08 11:30:00,90.5,90.83,90.42,90.8,2520900.0,76.731,77.0108,76.6632,76.9854,2520900.0
2013-02-08 12:00:00,90.79,90.86,90.72,90.73,1641900.0,76.9769,77.0363,76.9176,76.9261,1641900.0
2013-02-08 12:30:00,90.73,90.8,90.67,90.77,1065900.0,76.9261,76.9854,76.8752,76.96,1065900.0
2013-02-08 13:00:00,90.77,90.84,90.7,90.73,548000.0,76.96,77.0193,76.9006,76.9261,548000.0
2013-02-08 13:30:00,90.72,90.81,90.71,90.75,411600.0,76.9176,76.9939,76.9091,76.943,411600.0
2013-02-08 14:00:00,90.75,90.78,90.64,90.7,467900.0,76.943,76.9684,76.8497,76.9006,467900.0
2013-02-08 14:30:00,90.7,90.75,90.66,90.7,475000.0,76.9006,76.943,76.8667,76.9006,475000.0
2013-02-08 15:00:00,90.7,90.79,90.66,90.7,1070900.0,76.9006,76.9769,76.8667,76.9006,1070900.0
2013-02-08 15:30:00,90.71,90.81,90.63,90.77,3197600.0,76.9091,76.9939,76.8413,76.96,3197600.0
2013-02-11 09:30:00,90.71,90.75,90.44,90.53,1980400.0,76.9091,76.943,76.6802,76.7565,1980400.0
2013-02-11 10:00:00,90.53,90.57,90.26,90.38,1629700.0,76.7565,76.7904,76.5276,76.6293,1629700.0
2013-02-11 10:30:00,90.38,90.51,90.31,90.5,1080600.0,76.6293,76.7395,76.57,76.731,1080600.0
2013-02-11 11:00:00,90.5,90.62,90.45,90.49,1311700.0,76.731,76.8328,76.6887,76.7226,1311700.0
2013-02-11 11:30:00,90.49,90.54,90.47,90.5,390200.0,76.7226,76.765,76.7056,76.731,390200.0
2013-02-11 12:00:00,90.5,90.51,90.37,90.44,487300.0,76.731,76.7395,76.6208,76.6802,487300.0
2013-02-11 12:30:00,90.45,90.47,90.39,90.45,235200.0,76.6887,76.7056,76.6378,76.6887,235200.0
2013-02-11 13:00:00,90.46,90.54,90.45,90.49,298000.0,76.6971,76.765,76.6887,76.7226,298000.0
2013-02-11 13:30:00,90.5,90.52,90.44,90.46,541400.0,76.731,76.748,76.6802,76.6971,541400.0
2013-02-11 14:00:00,90.46,90.5,90.44,90.48,503600.0,76.6971,76.731,76.6802,76.7141,503600.0
2013-02-11 14:30:00,90.48,90.49,90.39,90.42,453700.0,76.7141,76.7226,76.6378,76.6632,453700.0
2013-02-11 15:00:00,90.42,90.59,90.42,90.51,1388900.0,76.6632,76.8074,76.6632,76.7395,1388900.0
2013-02-11 15:30:00,90.51,90.71,90.51,90.69,3259400.0,76.7395,76.9091,76.7395,76.8921,3259400.0
2013-02-12 09:30:00,90.74,90.91,90.68,90.85,2138500.0,76.9345,77.0787,76.8837,77.0278,2138500.0
2013-02-12 10:00:00,90.86,91.1,90.85,91.02,1363800.0,77.0363,77.2398,77.0278,77.1719,1363800.0
2013-02-12 10:30:00,91.02,91.04,90.82,91.02,1259600.0,77.1719,77.1889,77.0024,77.1719,1259600.0
2013-02-12 11:00:00,91.01,91.07,90.96,91.04,742900.0,77.1635,77.2143,77.1211,77.1889,742900.0
2013-02-12 11:30:00,91.04,91.1,90.97,91.03,681500.0,77.1889,77.2398,77.1295,77.1804,681500.0
2013-02-12 12:00:00,91.03,91.06,90.97,91.01,533700.0,77.1804,77.2058,77.1295,77.1635,533700.0
2013-02-12 12:30:00,91.02,91.17,91.01,91.15,930800.0,77.1719,77.2991,77.1635,77.2822,930800.0
2013-02-12 13:00:00,91.15,91.23,91.12,91.22,931300.0,77.2822,77.35,77.2567,77.3415,931300.0
2013-02-12 13:30:00,91.23,91.24,91.13,91.14,807800.0,77.35,77.3585,77.2652,77.2737,807800.0
2013-02-12 14:00:00,91.14,91.17,91.03,91.07,1142300.0,77.2737,77.2991,77.1804,77.2143,1142300.0
2013-02-12 14:30:00,91.06,91.14,91.04,91.11,1014300.0,77.2058,77.2737,77.1889,77.2482,1014300.0
2013-02-12 15:00:00,91.11,91.14,91.04,91.11,1145900.0,77.2482,77.2737,77.1889,77.2482,1145900.0
2013-02-12 15:30:00,91.1,91.16,91.01,91.08,3207000.0,77.2398,77.2906,77.1635,77.2228,3207000.0
2013-02-13 09:30:00,91.21,91.3,91.02,91.27,1847000.0,77.333,77.4093,77.1719,77.3839,1847000.0
2013-02-13 10:00:00,91.28,91.53,91.25,91.46,2778900.0,77.3924,77.6043,77.3669,77.545,2778900.0
2013-02-13 10:30:00,91.46,91.55,91.41,91.43,1661300.0,77.545,77.6213,77.5026,77.5196,1661300.0
2013-02-13 11:00:00,91.42,91.46,91.07,91.14,1599500.0,77.5111,77.545,77.2143,77.2737,1599500.0
2013-02-13 11:30:00,91.15,91.17,91.02,91.14,1010800.0,77.2822,77.2991,77.1719,77.2737,1010800.0
2013-02-13 12:00:00,91.14,91.23,91.14,91.18,613900.0,77.2737,77.35,77.2737,77.3076,613900.0
2013-02-13 12:30:00,91.19,91.32,91.17,91.2,557000.0,77.3161,77.4263,77.2991,77.3245,557000.0
2013-02-13 13:00:00,91.19,91.29,91.17,91.28,422000.0,77.3161,77.4009,77.2991,77.3924,422000.0
2013-02-13 13:30:00,91.28,91.31,91.23,91.27,321600.0,77.3924,77.4178,77.35,77.3839,321600.0
2013-02-13 14:00:00,91.25,91.29,91.09,91.16,786600.0,77.3669,77.4009,77.2313,77.2906,786600.0
2013-02-13 14:30:00,91.16,91.16,90.98,91.02,2056000.0,77.2906,77.2906,77.138,77.1719,2056000.0
2013-02-13 15:00:00,91.02,91.23,91.02,91.16,806800.0,77.1719,77.35,77.1719,77.2906,806800.0
2013-02-13 15:30:00,91.15,91.45,91.1,91.43,4761600.0,77.2822,77.5365,77.2398,77.5196,4761600.0
2013-02-14 09:30:00,91.18,91.52,91.16,91.38,3456400.0,77.3076,77.5959,77.2906,77.4772,3456400.0
2013-02-14 10:00:00,91.38,91.5,91.35,91.45,1923300.0,77.4772,77.5789,77.4517,77.5365,1923300.0
2013-02-14 10:30:00,91.44,91.65,91.44,91.62,1714500.0,77.528,77.7061,77.528,77.6806,1714500.0
2013-02-14 11:00:00,91.62,91.68,91.54,91.59,932000.0,77.6806,77.7315,77.6128,77.6552,932000.0
2013-02-14 11:30:00,91.59,91.66,91.5,91.65,581500.0,77.6552,77.7146,77.5789,77.7061,581500.0
2013-02-14 12:00:00,91.66,91.75,91.62,91.7,919800.0,77.7146,77.7909,77.6806,77.7485,919800.0
2013-02-14 12:30:00,91.7,91.79,91.63,91.74,793300.0,77.7485,77.8248,77.6891,77.7824,793300.0
2013-02-14 13:00:00,91.74,91.82,91.61,91.67,666700.0,77.7824,77.8502,77.6722,77.723,666700.0
2013-02-14 13:30:00,91.67,91.79,91.66,91.74,507100.0,77.723,77.8248,77.7146,77.7824,507100.0
2013-02-14 14:00:00,91.73,91.77,91.69,91.72,556200.0,77.7739,77.8078,77.74,77.7654,556200.0
2013-02-14 14:30:00,91.71,91.8,91.68,91.75,473600.0,77.757,77.8333,77.7315,77.7909,473600.0
2013-02-14 15:00:00,91.76,91.88,91.72,91.77,1366400.0,77.7993,77.9011,77.7654,77.8078,1366400.0
2013-02-14 15:30:00,91.78,91.81,91.68,91.69,3649800.0,77.8163,77.8417,77.7315,77.74,3649800.0
2013-02-15 09:30:00,91.67,91.89,91.66,91.85,3606200.0,77.723,77.9096,77.7146,77.8757,3606200.0
2013-02-15 10:00:00,91.85,91.95,91.81,91.84,1511300.0,77.8757,77.9604,77.8417,77.8672,1511300.0
2013-02-15 10:30:00,91.84,91.98,91.74,91.97,1627700.0,77.8672,77.9859,77.7824,77.9774,1627700.0
2013-02-15 11:00:00,91.97,91.99,91.84,91.88,1052900.0,77.9774,77.9944,77.8672,77.9011,1052900.0
2013-02-15 11:30:00,91.88,91.93,91.74,91.86,1567100.0,77.9011,77.9435,77.7824,77.8841,1567100.0
2013-02-15 12:00:00,91.87,91.88,91.64,91.73,1713800.0,77.8926,77.9011,77.6976,77.7739,1713800.0
2013-02-15 12:30:00,91.73,91.81,91.7,91.78,550600.0,77.7739,77.8417,77.7485,77.8163,550600.0
2013-02-15 13:00:00,91.78,91.94,91.78,91.88,1406300.0,77.8163,77.952,77.8163,77.9011,1406300.0
2013-02-15 13:30:00,91.88,92.03,91.88,91.99,1288700.0,77.9011,78.0283,77.9011,77.9944,1288700.0
2013-02-15 14:00:00,91.99,92.01,91.52,91.54,3037100.0,77.9944,78.0113,77.5959,77.6128,3037100.0
2013-02-15 14:30:00,91.54,91.69,91.47,91.54,2373900.0,77.6128,77.74,77.5535,77.6128,2373900.0
2013-02-15 15:00:00,91.54,91.73,91.51,91.7,1392200.0,77.6128,77.7739,77.5874,77.7485,1392200.0
2013-02-15 15:30:00,91.7,91.83,91.59,91.7,4844600.0,77.7485,77.8587,77.6552,77.7485,4844600.0
2013-02-19 09:30:00,91.88,92.33,91.87,92.28,2671500.0,77.9011,78.2826,77.8926,78.2402,2671500.0
2013-02-19 10:00:00,92.27,92.38,92.19,92.37,1049300.0,78.2318,78.325,78.1639,78.3165,1049300.0
2013-02-19 10:30:00,92.36,92.39,92.23,92.31,1348900.0,78.3081,78.3335,78.1978,78.2657,1348900.0
2013-02-19 11:00:00,92.32,92.38,92.26,92.37,596200.0,78.2741,78.325,78.2233,78.3165,596200.0
2013-02-19 11:30:00,92.37,92.38,92.26,92.27,1091700.0,78.3165,78.325,78.2233,78.2318,1091700.0
2013-02-19 12:00:00,92.27,92.28,92.04,92.1,1778300.0,78.2318,78.2402,78.0367,78.0876,1778300.0
2013-02-19 12:30:00,92.09,92.2,92.08,92.19,580300.0,78.0791,78.1724,78.0707,78.1639,580300.0
2013-02-19 13:00:00,92.19,92.23,92.13,92.16,381700.0,78.1639,78.1978,78.1131,78.1385,381700.0
2013-02-19 13:30:00,92.15,92.23,92.15,92.23,576400.0,78.13,78.1978,78.13,78.1978,576400.0
2013-02-19 14:00:00,92.23,92.4,92.21,92.35,975400.0,78.1978,78.342,78.1809,78.2996,975400.0
2013-02-19 14:30:00,92.36,92.43,92.31,92.34,1002000.0,78.3081,78.3674,78.2657,78.2911,1002000.0
2013-02-19 15:00:00,92.34,92.42,92.3,92.4,1105300.0,78.2911,78.3589,78.2572,78.342,1105300.0
2013-02-19 15:30:00,92.39,92.56,92.36,92.53,4740000.0,78.3335,78.4776,78.3081,78.4522,4740000.0
2013-02-20 09:30:00,92.63,92.68,92.33,92.4,2729600.0,78.537,78.5794,78.2826,78.342,2729600.0
2013-02-20 10:00:00,92.39,92.46,92.3,92.39,1969800.0,78.3335,78.3928,78.2572,78.3335,1969800.0
2013-02-20 10:30:00,92.4,92.44,92.25,92.26,2198700.0,78.342,78.3759,78.2148,78.2233,2198700.0
2013-02-20 11:00:00,92.26,92.26,92.06,92.11,2826000.0,78.2233,78.2233,78.0537,78.0961,2826000.0
2013-02-20 11:30:00,92.11,92.14,91.93,92.04,2946900.0,78.0961,78.1215,77.9435,78.0367,2946900.0
2013-02-20 12:00:00,92.04,92.19,91.97,92.13,1040100.0,78.0367,78.1639,77.9774,78.1131,1040100.0
2013-02-20 12:30:00,92.13,92.23,92.07,92.1,1569600.0,78.1131,78.1978,78.0622,78.0876,1569600.0
2013-02-20 13:00:00,92.09,92.12,91.94,92.05,1115800.0,78.0791,78.1046,77.952,78.0452,1115800.0
2013-02-20 13:30:00,92.05,92.05,91.94,91.97,711400.0,78.0452,78.0452,77.952,77.9774,711400.0
2013-02-20 14:00:00,91.97,92.19,91.81,92.01,3218500.0,77.9774,78.1639,77.8417,78.0113,3218500.0
2013-02-20 14:30:00,92.01,92.04,91.6,91.64,2863700.0,78.0113,78.0367,77.6637,77.6976,2863700.0
2013-02-20 15:00:00,91.63,91.63,91.17,91.19,3296400.0,77.6891,77.6891,77.2991,77.3161,3296400.0
2013-02-20 15:30:00,91.19,91.24,90.74,90.82,7274900.0,77.3161,77.3585,76.9345,77.0024,7274900.0
2013-02-21 09:30:00,90.77,90.82,90.22,90.35,6781300.0,76.96,77.0024,76.4936,76.6039,6781300.0
2013-02-21 10:00:00,90.36,90.74,90.1,90.7,5049700.0,76.6123,76.9345,76.3919,76.9006,5049700.0
2013-02-21 10:30:00,90.7,90.71,90.43,90.49,2167300.0,76.9006,76.9091,76.6717,76.7226,2167300.0
2013-02-21 11:00:00,90.5,90.5,90.13,90.24,3075200.0,76.731,76.731,76.4173,76.5106,3075200.0
2013-02-21 11:30:00,90.24,90.28,90.11,90.13,1050900.0,76.5106,76.5445,76.4004,76.4173,1050900.0
2013-02-21 12:00:00,90.12,90.12,89.75,89.85,2465100.0,76.4089,76.4089,76.0952,76.1799,2465100.0
2013-02-21 12:30:00,89.86,89.93,89.64,89.93,2390300.0,76.1884,76.2478,76.0019,76.2478,2390300.0
2013-02-21 13:00:00,89.92,90.0,89.79,89.85,1444900.0,76.2393,76.3071,76.1291,76.1799,1444900.0
2013-02-21 13:30:00,89.86,89.93,89.68,89.79,948600.0,76.1884,76.2478,76.0358,76.1291,948600.0
2013-02-21 14:00:00,89.79,89.81,89.37,89.49,3182000.0,76.1291,76.146,75.773,75.8747,3182000.0
2013-02-21 14:30:00,89.48,89.75,89.47,89.73,2512400.0,75.8662,76.0952,75.8578,76.0782,2512400.0
2013-02-21 15:00:00,89.73,90.24,89.66,90.21,4950700.0,76.0782,76.5106,76.0188,76.4852,4950700.0
2013-02-21 15:30:00,90.2,90.28,89.84,89.93,4366400.0,76.4767,76.5445,76.1715,76.2478,4366400.0
2013-02-22 09:30:00,90.38,90.69,90.37,90.44,4104200.0,76.6293,76.8921,76.6208,76.6802,4104200.0
2013-02-22 10:00:00,90.46,90.63,90.38,90.51,2311700.0,76.6971,76.8413,76.6293,76.7395,2311700.0
2013-02-22 10:30:00,90.51,90.71,90.44,90.54,2072700.0,76.7395,76.9091,76.6802,76.765,2072700.0
2013-02-22 11:00:00,90.55,90.65,90.44,90.58,1763200.0,76.7734,76.8582,76.6802,76.7989,1763200.0
2013-02-22 11:30:00,90.59,90.77,90.57,90.72,1543100.0,76.8074,76.96,76.7904,76.9176,1543100.0
2013-02-22 12:00:00,90.71,90.75,90.65,90.67,878200.0,76.9091,76.943,76.8582,76.8752,878200.0
2013-02-22 12:30:00,90.68,90.89,90.67,90.85,1062800.0,76.8837,77.0617,76.8752,77.0278,1062800.0
2013-02-22 13:00:00,90.85,90.88,90.68,90.72,892400.0,77.0278,77.0532,76.8837,76.9176,892400.0
2013-02-22 13:30:00,90.72,90.84,90.71,90.78,561100.0,76.9176,77.0193,76.9091,76.9684,561100.0
2013-02-22 14:00:00,90.78,90.79,90.63,90.71,695900.0,76.9684,76.9769,76.8413,76.9091,695900.0
2013-02-22 14:30:00,90.71,90.74,90.6,90.68,790800.0,76.9091,76.9345,76.8158,76.8837,790800.0
2013-02-22 15:00:00,90.69,90.78,90.64,90.73,976100.0,76.8921,76.9684,76.8497,76.9261,976100.0
2013-02-22 15:30:00,90.75,91.0,90.71,90.98,3738000.0,76.943,77.155,76.9091,77.138,3738000.0
2013-02-25 09:30:00,91.5,91.53,91.12,91.19,3639400.0,77.5789,77.6043,77.2567,77.3161,3639400.0
2013-02-25 10:00:00,91.19,91.32,90.68,90.72,5226500.0,77.3161,77.4263,76.8837,76.9176,5226500.0
2013-02-25 10:30:00,90.71,90.96,90.61,90.68,4362400.0,76.9091,77.1211,76.8243,76.8837,4362400.0
2013-02-25 11:00:00,90.69,90.98,90.55,90.83,2991800.0,76.8921,77.138,76.7734,77.0108,2991800.0
2013-02-25 11:30:00,90.83,90.89,90.34,90.42,2935400.0,77.0108,77.0617,76.5954,76.6632,2935400.0
2013-02-25 12:00:00,90.42,90.5,90.35,90.43,1109900.0,76.6632,76.731,76.6039,76.6717,1109900.0
2013-02-25 12:30:00,90.44,90.65,90.34,90.58,1154700.0,76.6802,76.8582,76.5954,76.7989,1154700.0
2013-02-25 13:00:00,90.58,90.66,90.44,90.47,943400.0,76.7989,76.8667,76.6802,76.7056,943400.0
2013-02-25 13:30:00,90.47,90.47,90.1,90.16,1880500.0,76.7056,76.7056,76.3919,76.4428,1880500.0
2013-02-25 14:00:00,90.15,90.28,89.98,90.15,2346400.0,76.4343,76.5445,76.2902,76.4343,2346400.0
2013-02-25 14:30:00,90.16,90.25,89.95,90.06,2619900.0,76.4428,76.5191,76.2647,76.358,2619900.0
2013-02-25 15:00:00,90.07,90.1,89.68,89.74,3074000.0,76.3665,76.3919,76.0358,76.0867,3074000.0
2013-02-25 15:30:00,89.75,89.79,88.97,89.01,12313700.0,76.0952,76.1291,75.4338,75.4677,12313700.0
2013-02-26 09:30:00,89.41,89.47,89.12,89.35,4270400.0,75.8069,75.8578,75.561,75.756,4270400.0
2013-02-26 10:00:00,89.35,89.78,89.0,89.0,5124800.0,75.756,76.1206,75.4593,75.4593,5124800.0
2013-02-26 10:30:00,89.0,89.43,88.87,89.23,3674200.0,75.4593,75.8238,75.349,75.6543,3674200.0
2013-02-26 11:00:00,89.23,89.23,88.9,89.03,3441600.0,75.6543,75.6543,75.3745,75.4847,3441600.0
2013-02-26 11:30:00,89.03,89.14,88.79,88.9,3483100.0,75.4847,75.578,75.2812,75.3745,3483100.0
2013-02-26 12:00:00,88.89,89.08,88.83,89.01,1772400.0,75.366,75.5271,75.3151,75.4677,1772400.0
2013-02-26 12:30:00,89.01,89.36,88.98,89.25,1704600.0,75.4677,75.7645,75.4423,75.6712,1704600.0
2013-02-26 13:00:00,89.25,89.5,89.13,89.19,2123600.0,75.6712,75.8832,75.5695,75.6204,2123600.0
2013-02-26 13:30:00,89.2,89.53,89.17,89.44,1952400.0,75.6288,75.9086,75.6034,75.8323,1952400.0
2013-02-26 14:00:00,89.43,89.64,89.38,89.64,1756700.0,75.8238,76.0019,75.7814,76.0019,1756700.0
2013-02-26 14:30:00,89.64,89.7,89.44,89.53,1740500.0,76.0019,76.0528,75.8323,75.9086,1740500.0
2013-02-26 15:00:00,89.54,89.62,89.33,89.47,2129500.0,75.9171,75.9849,75.7391,75.8578,2129500.0
2013-02-26 15:30:00,89.47,89.64,89.33,89.36,4523900.0,75.8578,76.0019,75.7391,75.7645,4523900.0
2013-02-27 09:30:00,89.36,89.99,89.31,89.95,4720900.0,75.7645,76.2986,75.7221,76.2647,4720900.0
2013-02-27 10:00:00,89.96,90.39,89.89,90.24,4198600.0,76.2732,76.6378,76.2139,76.5106,4198600.0
2013-02-27 10:30:00,90.25,90.47,90.13,90.18,2491000.0,76.5191,76.7056,76.4173,76.4597,2491000.0
2013-02-27 11:00:00,90.18,90.47,90.18,90.36,1982200.0,76.4597,76.7056,76.4597,76.6123,1982200.0
2013-02-27 11:30:00,90.35,90.55,90.28,90.48,1434600.0,76.6039,76.7734,76.5445,76.7141,1434600.0
2013-02-27 12:00:00,90.48,90.62,90.46,90.55,1056700.0,76.7141,76.8328,76.6971,76.7734,1056700.0
2013-02-27 12:30:00,90.56,90.67,90.33,90.38,2689400.0,76.7819,76.8752,76.5869,76.6293,2689400.0
2013-02-27 13:00:00,90.38,90.44,90.25,90.41,1386400.0,76.6293,76.6802,76.5191,76.6547,1386400.0
2013-02-27 13:30:00,90.42,90.57,90.42,90.51,519100.0,76.6632,76.7904,76.6632,76.7395,519100.0
2013-02-27 14:00:00,90.51,90.8,90.48,90.73,1439600.0,76.7395,76.9854,76.7141,76.9261,1439600.0
2013-02-27 14:30:00,90.73,90.84,90.63,90.83,1346800.0,76.9261,77.0193,76.8413,77.0108,1346800.0
2013-02-27 15:00:00,90.83,90.85,90.68,90.74,1695900.0,77.0108,77.0278,76.8837,76.9345,1695900.0
2013-02-27 15:30:00,90.72,90.83,90.3,90.31,6784000.0,76.9176,77.0108,76.5615,76.57,6784000.0
2013-02-28 09:30:00,90.3,90.74,90.18,90.65,4962700.0,76.5615,76.9345,76.4597,76.8582,4962700.0
2013-02-28 10:00:00,90.65,90.75,90.38,90.65,1844700.0,76.8582,76.943,76.6293,76.8582,1844700.0
2013-02-28 10:30:00,90.64,90.66,90.32,90.37,1964100.0,76.8497,76.8667,76.5784,76.6208,1964100.0
2013-02-28 11:00:00,90.36,90.7,90.32,90.69,2268100.0,76.6123,76.9006,76.5784,76.8921,2268100.0
2013-02-28 11:30:00,90.68,90.69,90.52,90.56,614100.0,76.8837,76.8921,76.748,76.7819,614100.0
2013-02-28 12:00:00,90.56,90.63,90.5,90.59,579800.0,76.7819,76.8413,76.731,76.8074,579800.0
2013-02-28 12:30:00,90.6,90.84,90.59,90.68,1157700.0,76.8158,77.0193,76.8074,76.8837,1157700.0
2013-02-28 13:00:00,90.69,91.01,90.69,90.99,1397000.0,76.8921,77.1635,76.8921,77.1465,1397000.0
2013-02-28 13:30:00,90.99,91.02,90.82,90.91,1089800.0,77.1465,77.1719,77.0024,77.0787,1089800.0
2013-02-28 14:00:00,90.91,91.03,90.9,90.99,1261900.0,77.0787,77.1804,77.0702,77.1465,1261900.0
2013-02-28 14:30:00,90.99,91.05,90.82,90.9,1253200.0,77.1465,77.1974,77.0024,77.0702,1253200.0
2013-02-28 15:00:00,90.9,90.9,90.62,90.74,2366700.0,77.0702,77.0702,76.8328,76.9345,2366700.0
2013-02-28 15:30:00,90.74,90.82,90.44,90.46,5884000.0,76.9345,77.0024,76.6802,76.6971,5884000.0
2013-03-01 09:30:00,89.88,89.92,89.21,89.64,10704300.0,76.2054,76.2393,75.6373,76.0019,10704300.0
2013-03-01 10:00:00,89.64,90.09,89.63,89.97,5658400.0,76.0019,76.3834,75.9934,76.2817,5658400.0
2013-03-01 10:30:00,89.97,90.43,89.96,90.42,3126600.0,76.2817,76.6717,76.2732,76.6632,3126600.0
2013-03-01 11:00:00,90.42,90.55,90.17,90.3,3478700.0,76.6632,76.7734,76.4513,76.5615,3478700.0
2013-03-01 11:30:00,90.3,90.41,90.09,90.37,2092100.0,76.5615,76.6547,76.3834,76.6208,2092100.0
2013-03-01 12:00:00,90.36,90.73,90.34,90.65,2004900.0,76.6123,76.9261,76.5954,76.8582,2004900.0
2013-03-01 12:30:00,90.64,90.8,90.63,90.76,1243300.0,76.8497,76.9854,76.8413,76.9515,1243300.0
2013-03-01 13:00:00,90.76,90.82,90.64,90.75,1802400.0,76.9515,77.0024,76.8497,76.943,1802400.0
2013-03-01 13:30:00,90.75,90.79,90.62,90.76,1085700.0,76.943,76.9769,76.8328,76.9515,1085700.0
2013-03-01 14:00:00,90.76,90.95,90.75,90.79,2060300.0,76.9515,77.1126,76.943,76.9769,2060300.0
2013-03-01 14:30:00,90.79,90.85,90.59,90.75,1457100.0,76.9769,77.0278,76.8074,76.943,1457100.0
2013-03-01 15:00:00,90.74,90.83,90.66,90.75,1385700.0,76.9345,77.0108,76.8667,76.943,1385700.0
2013-03-01 15:30:00,90.75,91.06,90.69,90.9,6182000.0,76.943,77.2058,76.8921,77.0702,6182000.0
2013-03-04 09:30:00,90.69,90.97,90.61,90.85,2764600.0,76.8921,77.1295,76.8243,77.0278,2764600.0
2013-03-04 10:00:00,90.86,90.99,90.62,90.76,1959500.0,77.0363,77.1465,76.8328,76.9515,1959500.0
2013-03-04 10:30:00,90.76,90.96,90.67,90.84,2012000.0,76.9515,77.1211,76.8752,77.0193,2012000.0
2013-03-04 11:00:00,90.85,90.91,90.72,90.88,1785500.0,77.0278,77.0787,76.9176,77.0532,1785500.0
2013-03-04 11:30:00,90.88,90.96,90.8,90.86,828200.0,77.0532,77.1211,76.9854,77.0363,828200.0
2013-03-04 12:00:00,90.87,90.88,90.31,90.32,1874600.0,77.0448,77.0532,76.57,76.5784,1874600.0
2013-03-04 12:30:00,90.31,90.49,90.2,90.48,1734300.0,76.57,76.7226,76.4767,76.7141,1734300.0
2013-03-04 13:00:00,90.47,90.79,90.38,90.79,1366700.0,76.7056,76.9769,76.6293,76.9769,1366700.0
2013-03-04 13:30:00,90.8,90.88,90.72,90.82,901200.0,76.9854,77.0532,76.9176,77.0024,901200.0
2013-03-04 14:00:00,90.82,90.93,90.66,90.91,1888100.0,77.0024,77.0956,76.8667,77.0787,1888100.0
2013-03-04 14:30:00,90.9,91.17,90.82,91.14,1911500.0,77.0702,77.2991,77.0024,77.2737,1911500.0
2013-03-04 15:00:00,91.14,91.16,90.9,91.0,1299200.0,77.2737,77.2906,77.0702,77.155,1299200.0
2013-03-04 15:30:00,90.99,91.14,90.93,91.13,2760800.0,77.1465,77.2737,77.0956,77.2652,2760800.0
2013-03-05 09:30:00,91.61,92.05,91.6,91.97,5131600.0,77.6722,78.0452,77.6637,77.9774,5131600.0
2013-03-05 10:00:00,91.98,92.16,91.93,92.07,2931100.0,77.9859,78.1385,77.9435,78.0622,2931100.0
2013-03-05 10:30:00,92.08,92.35,92.06,92.19,3834000.0,78.0707,78.2996,78.0537,78.1639,3834000.0
2013-03-05 11:00:00,92.2,92.25,91.98,92.16,2606300.0,78.1724,78.2148,77.9859,78.1385,2606300.0
2013-03-05 11:30:00,92.16,92.19,91.96,92.08,1207800.0,78.1385,78.1639,77.9689,78.0707,1207800.0
2013-03-05 12:00:00,92.07,92.13,91.94,91.99,948500.0,78.0622,78.1131,77.952,77.9944,948500.0
2013-03-05 12:30:00,92.0,92.14,91.96,92.12,1142200.0,78.0028,78.1215,77.9689,78.1046,1142200.0
2013-03-05 13:00:00,92.11,92.26,92.03,92.25,1737900.0,78.0961,78.2233,78.0283,78.2148,1737900.0
2013-03-05 13:30:00,92.26,92.32,92.03,92.06,1396200.0,78.2233,78.2741,78.0283,78.0537,1396200.0
2013-03-05 14:00:00,92.06,92.16,91.98,91.98,1018500.0,78.0537,78.1385,77.9859,77.9859,1018500.0
2013-03-05 14:30:00,91.98,92.14,91.94,92.04,1259300.0,77.9859,78.1215,77.952,78.0367,1259300.0
2013-03-05 15:00:00,92.05,92.12,91.96,92.08,1162300.0,78.0452,78.1046,77.9689,78.0707,1162300.0
2013-03-05 15:30:00,92.07,92.27,92.04,92.2,6080100.0,78.0622,78.2318,78.0367,78.1724,6080100.0
2013-03-06 09:30:00,92.47,92.6,92.22,92.55,4204800.0,78.4013,78.5115,78.1894,78.4692,4204800.0
2013-03-06 10:00:00,92.55,92.6,92.39,92.43,2871900.0,78.4692,78.5115,78.3335,78.3674,2871900.0
2013-03-06 10:30:00,92.43,92.48,92.23,92.26,2932700.0,78.3674,78.4098,78.1978,78.2233,2932700.0
2013-03-06 11:00:00,92.26,92.45,92.21,92.31,2571100.0,78.2233,78.3844,78.1809,78.2657,2571100.0
2013-03-06 11:30:00,92.32,92.5,92.28,92.28,1953200.0,78.2741,78.4268,78.2402,78.2402,1953200.0
2013-03-06 12:00:00,92.28,92.3,92.12,92.15,1098100.0,78.2402,78.2572,78.1046,78.13,1098100.0
2013-03-06 12:30:00,92.15,92.35,92.14,92.16,1499700.0,78.13,78.2996,78.1215,78.1385,1499700.0
2013-03-06 13:00:00,92.16,92.34,92.14,92.26,448200.0,78.1385,78.2911,78.1215,78.2233,448200.0
2013-03-06 13:30:00,92.26,92.36,92.2,92.32,414900.0,78.2233,78.3081,78.1724,78.2741,414900.0
2013-03-06 14:00:00,92.31,92.39,92.24,92.36,906800.0,78.2657,78.3335,78.2063,78.3081,906800.0
2013-03-06 14:30:00,92.37,92.55,92.36,92.49,839600.0,78.3165,78.4692,78.3081,78.4183,839600.0
2013-03-06 15:00:00,92.48,92.5,92.35,92.4,1195200.0,78.4098,78.4268,78.2996,78.342,1195200.0
2013-03-06 15:30:00,92.4,92.47,92.24,92.44,2588500.0,78.342,78.4013,78.2063,78.3759,2588500.0
2013-03-07 09:30:00,92.48,92.65,92.32,92.64,2683800.0,78.4098,78.5539,78.2741,78.5455,2683800.0
2013-03-07 10:00:00,92.64,92.71,92.45,92.55,1603500.0,78.5455,78.6048,78.3844,78.4692,1603500.0
2013-03-07 10:30:00,92.55,92.69,92.53,92.6,1084300.0,78.4692,78.5879,78.4522,78.5115,1084300.0
2013-03-07 11:00:00,92.6,92.77,92.58,92.66,994000.0,78.5115,78.6557,78.4946,78.5624,994000.0
2013-03-07 11:30:00,92.66,92.8,92.61,92.64,2120200.0,78.5624,78.6811,78.52,78.5455,2120200.0
2013-03-07 12:00:00,92.63,92.67,92.54,92.66,572100.0,78.537,78.5709,78.4607,78.5624,572100.0
2013-03-07 12:30:00,92.65,92.72,92.6,92.69,448200.0,78.5539,78.6133,78.5115,78.5879,448200.0
2013-03-07 13:00:00,92.69,92.72,92.64,92.64,315900.0,78.5879,78.6133,78.5455,78.5455,315900.0
2013-03-07 13:30:00,92.64,92.69,92.55,92.68,732600.0,78.5455,78.5879,78.4692,78.5794,732600.0
2013-03-07 14:00:00,92.68,92.7,92.5,92.62,1554800.0,78.5794,78.5963,78.4268,78.5285,1554800.0
2013-03-07 14:30:00,92.62,92.72,92.59,92.68,786100.0,78.5285,78.6133,78.5031,78.5794,786100.0
2013-03-07 15:00:00,92.69,92.85,92.66,92.77,2340900.0,78.5879,78.7235,78.5624,78.6557,2340900.0
2013-03-07 15:30:00,92.75,92.94,92.74,92.89,2969100.0,78.6387,78.7998,78.6302,78.7574,2969100.0
2013-03-08 09:30:00,93.6,93.73,93.06,93.16,6195000.0,79.3594,79.4696,78.9016,78.9863,6195000.0
2013-03-08 10:00:00,93.16,93.25,92.92,93.23,3968500.0,78.9863,79.0627,78.7829,79.0457,3968500.0
2013-03-08 10:30:00,93.23,93.34,93.15,93.24,1570600.0,79.0457,79.139,78.9779,79.0542,1570600.0
2013-03-08 11:00:00,93.24,93.5,93.17,93.37,2497800.0,79.0542,79.2746,78.9948,79.1644,2497800.0
2013-03-08 11:30:00,93.37,93.51,93.36,93.47,1608800.0,79.1644,79.2831,79.1559,79.2492,1608800.0
2013-03-08 12:00:00,93.48,93.53,93.33,93.35,2089300.0,79.2577,79.3001,79.1305,79.1474,2089300.0
2013-03-08 12:30:00,93.35,93.42,93.24,93.41,1282100.0,79.1474,79.2068,79.0542,79.1983,1282100.0
2013-03-08 13:00:00,93.4,93.53,93.36,93.47,1253400.0,79.1898,79.3001,79.1559,79.2492,1253400.0
2013-03-08 13:30:00,93.47,93.57,93.44,93.46,962300.0,79.2492,79.334,79.2237,79.2407,962300.0
2013-03-08 14:00:00,93.46,93.51,93.39,93.49,1155500.0,79.2407,79.2831,79.1814,79.2661,1155500.0
2013-03-08 14:30:00,93.49,93.62,93.46,93.52,1630400.0,79.2661,79.3764,79.2407,79.2916,1630400.0
2013-03-08 15:00:00,93.52,93.7,93.52,93.67,2517200.0,79.2916,79.4442,79.2916,79.4188,2517200.0
2013-03-08 15:30:00,93.66,93.75,93.61,93.72,4341500.0,79.4103,79.4866,79.3679,79.4611,4341500.0
2013-03-11 09:30:00,93.42,93.63,93.33,93.45,3755300.0,79.2068,79.3848,79.1305,79.2322,3755300.0
2013-03-11 10:00:00,93.46,93.6,93.39,93.4,1660800.0,79.2407,79.3594,79.1814,79.1898,1660800.0
2013-03-11 10:30:00,93.4,93.61,93.34,93.43,1893900.0,79.1898,79.3679,79.139,79.2153,1893900.0
2013-03-11 11:00:00,93.43,93.68,93.38,93.59,1685200.0,79.2153,79.4272,79.1729,79.3509,1685200.0
2013-03-11 11:30:00,93.58,93.67,93.56,93.66,1296600.0,79.3424,79.4188,79.3255,79.4103,1296600.0
2013-03-11 12:00:00,93.66,93.72,93.6,93.6,1424600.0,79.4103,79.4611,79.3594,79.3594,1424600.0
2013-03-11 12:30:00,93.6,93.63,93.53,93.63,710000.0,79.3594,79.3848,79.3001,79.3848,710000.0
2013-03-11 13:00:00,93.63,93.71,93.6,93.68,1247200.0,79.3848,79.4527,79.3594,79.4272,1247200.0
2013-03-11 13:30:00,93.68,93.75,93.63,93.64,664500.0,79.4272,79.4866,79.3848,79.3933,664500.0
2013-03-11 14:00:00,93.64,93.69,93.61,93.63,622600.0,79.3933,79.4357,79.3679,79.3848,622600.0
2013-03-11 14:30:00,93.63,93.69,93.52,93.64,1250600.0,79.3848,79.4357,79.2916,79.3933,1250600.0
2013-03-11 15:00:00,93.64,93.65,93.52,93.55,1475200.0,79.3933,79.4018,79.2916,79.317,1475200.0
2013-03-11 15:30:00,93.56,93.71,93.49,93.68,2816700.0,79.3255,79.4527,79.2661,79.4272,2816700.0
2013-03-12 09:30:00,93.48,93.7,93.41,93.66,2892600.0,79.2577,79.4442,79.1983,79.4103,2892600.0
2013-03-12 10:00:00,93.66,93.75,93.58,93.69,1939500.0,79.4103,79.4866,79.3424,79.4357,1939500.0
2013-03-12 10:30:00,93.68,93.69,93.52,93.61,1251600.0,79.4272,79.4357,79.2916,79.3679,1251600.0
2013-03-12 11:00:00,93.6,93.6,93.27,93.27,1970100.0,79.3594,79.3594,79.0796,79.0796,1970100.0
2013-03-12 11:30:00,93.27,93.47,93.18,93.39,2396800.0,79.0796,79.2492,79.0033,79.1814,2396800.0
2013-03-12 12:00:00,93.39,93.42,93.27,93.34,703000.0,79.1814,79.2068,79.0796,79.139,703000.0
2013-03-12 12:30:00,93.36,93.5,93.33,93.45,592800.0,79.1559,79.2746,79.1305,79.2322,592800.0
2013-03-12 13:00:00,93.45,93.47,93.36,93.43,411200.0,79.2322,79.2492,79.1559,79.2153,411200.0
2013-03-12 13:30:00,93.43,93.5,93.32,93.36,793200.0,79.2153,79.2746,79.122,79.1559,793200.0
2013-03-12 14:00:00,93.37,93.39,93.24,93.3,828300.0,79.1644,79.1814,79.0542,79.105,828300.0
2013-03-12 14:30:00,93.3,93.4,93.25,93.31,1066600.0,79.105,79.1898,79.0627,79.1135,1066600.0
2013-03-12 15:00:00,93.31,93.54,93.31,93.48,1592600.0,79.1135,79.3085,79.1135,79.2577,1592600.0
2013-03-12 15:30:00,93.47,93.5,93.38,93.47,2842700.0,79.2492,79.2746,79.1729,79.2492,2842700.0
2013-03-13 09:30:00,93.54,93.7,93.25,93.5,3679600.0,79.3085,79.4442,79.0627,79.2746,3679600.0
2013-03-13 10:00:00,93.51,93.53,93.29,93.48,1949900.0,79.2831,79.3001,79.0966,79.2577,1949900.0
2013-03-13 10:30:00,93.48,93.66,93.43,93.65,1305800.0,79.2577,79.4103,79.2153,79.4018,1305800.0
2013-03-13 11:00:00,93.66,93.74,93.61,93.63,703700.0,79.4103,79.4781,79.3679,79.3848,703700.0
2013-03-13 11:30:00,93.64,93.7,93.54,93.55,1759500.0,79.3933,79.4442,79.3085,79.317,1759500.0
2013-03-13 12:00:00,93.56,93.81,93.55,93.8,1231600.0,79.3255,79.5375,79.317,79.529,1231600.0
2013-03-13 12:30:00,93.79,93.95,93.75,93.89,1804300.0,79.5205,79.6562,79.4866,79.6053,1804300.0
2013-03-13 13:00:00,93.89,93.91,93.81,93.84,485500.0,79.6053,79.6222,79.5375,79.5629,485500.0
2013-03-13 13:30:00,93.83,94.02,93.81,93.95,1770000.0,79.5544,79.7155,79.5375,79.6562,1770000.0
2013-03-13 14:00:00,93.96,94.0,93.9,93.92,1226400.0,79.6646,79.6985,79.6138,79.6307,1226400.0
2013-03-13 14:30:00,93.93,93.96,93.85,93.87,1218600.0,79.6392,79.6646,79.5714,79.5883,1218600.0
2013-03-13 15:00:00,93.88,93.94,93.74,93.81,1469900.0,79.5968,79.6477,79.4781,79.5375,1469900.0
2013-03-13 15:30:00,93.81,93.92,93.8,93.87,2741500.0,79.5375,79.6307,79.529,79.5883,2741500.0
2013-03-14 09:30:00,94.03,94.3,93.97,94.27,2627900.0,79.724,79.9529,79.6731,79.9275,2627900.0
2013-03-14 10:00:00,94.27,94.32,94.16,94.3,1615400.0,79.9275,79.9699,79.8342,79.9529,1615400.0
2013-03-14 10:30:00,94.3,94.44,94.27,94.4,1501900.0,79.9529,80.0716,79.9275,80.0377,1501900.0
2013-03-14 11:00:00,94.4,94.42,94.34,94.34,425200.0,80.0377,80.0546,79.9868,79.9868,425200.0
2013-03-14 11:30:00,94.34,94.44,94.31,94.42,538100.0,79.9868,80.0716,79.9614,80.0546,538100.0
2013-03-14 12:00:00,94.42,94.51,94.41,94.47,908800.0,80.0546,80.131,80.0462,80.097,908800.0
2013-03-14 12:30:00,94.47,94.54,94.42,94.45,888000.0,80.097,80.1564,80.0546,80.0801,888000.0
2013-03-14 13:00:00,94.46,94.49,94.44,94.44,737000.0,80.0886,80.114,80.0716,80.0716,737000.0
2013-03-14 13:30:00,94.45,94.52,94.39,94.44,555200.0,80.0801,80.1394,80.0292,80.0716,555200.0
2013-03-14 14:00:00,94.45,94.51,94.44,94.5,590900.0,80.0801,80.131,80.0716,80.1225,590900.0
2013-03-14 14:30:00,94.5,94.59,94.48,94.58,894600.0,80.1225,80.1988,80.1055,80.1903,894600.0
2013-03-14 15:00:00,94.58,94.63,94.57,94.58,1574500.0,80.1903,80.2327,80.1818,80.1903,1574500.0
2013-03-14 15:30:00,94.59,94.81,94.58,94.79,5155000.0,80.1988,80.3853,80.1903,80.3684,5155000.0
2013-03-15 09:30:00,94.63,94.77,94.45,94.45,4556300.0,80.2327,80.3514,80.0801,80.0801,4556300.0
2013-03-15 10:00:00,94.45,94.66,94.39,94.57,5475100.0,80.0801,80.2581,80.0292,80.1818,5475100.0
2013-03-15 10:30:00,94.57,94.73,94.54,94.62,1869900.0,80.1818,80.3175,80.1564,80.2242,1869900.0
2013-03-15 11:00:00,94.63,94.85,94.61,94.78,1902200.0,80.2327,80.4192,80.2157,80.3599,1902200.0
2013-03-15 11:30:00,94.78,94.83,94.73,94.76,1046500.0,80.3599,80.4023,80.3175,80.3429,1046500.0
2013-03-15 12:00:00,94.76,94.87,94.73,94.85,851700.0,80.3429,80.4362,80.3175,80.4192,851700.0
2013-03-15 12:30:00,94.84,94.93,94.81,94.83,1091800.0,80.4107,80.4871,80.3853,80.4023,1091800.0
2013-03-15 13:00:00,94.83,94.89,94.82,94.88,647700.0,80.4023,80.4531,80.3938,80.4447,647700.0
2013-03-15 13:30:00,94.88,94.92,94.86,94.88,771300.0,80.4447,80.4786,80.4277,80.4447,771300.0
2013-03-15 14:00:00,94.88,94.96,94.68,94.68,1989600.0,80.4447,80.5125,80.2751,80.2751,1989600.0
2013-03-15 14:30:00,94.68,94.75,94.58,94.67,4240800.0,80.2751,80.3344,80.1903,80.2666,4240800.0
2013-03-15 15:00:00,94.67,94.77,94.57,94.6,1867400.0,80.2666,80.3514,80.1818,80.2073,1867400.0
2013-03-15 15:30:00,94.6,94.82,94.58,94.67,4103900.0,80.2073,80.3938,80.1903,80.2666,4103900.0
2013-03-18 09:30:00,93.73,94.26,93.67,94.21,5301200.0,79.4696,79.919,79.4188,79.8766,5301200.0
2013-03-18 10:00:00,94.21,94.27,93.89,94.22,3687400.0,79.8766,79.9275,79.6053,79.8851,3687400.0
2013-03-18 10:30:00,94.23,94.26,93.98,94.09,2244400.0,79.8936,79.919,79.6816,79.7749,2244400.0
2013-03-18 11:00:00,94.1,94.37,94.08,94.31,2066900.0,79.7833,80.0123,79.7664,79.9614,2066900.0
2013-03-18 11:30:00,94.3,94.45,94.24,94.45,1483600.0,79.9529,80.0801,79.902,80.0801,1483600.0
2013-03-18 12:00:00,94.46,94.56,94.4,94.43,1606700.0,80.0886,80.1733,80.0377,80.0631,1606700.0
2013-03-18 12:30:00,94.44,94.46,94.34,94.4,939000.0,80.0716,80.0886,79.9868,80.0377,939000.0
2013-03-18 13:00:00,94.41,94.47,94.32,94.34,638200.0,80.0462,80.097,79.9699,79.9868,638200.0
2013-03-18 13:30:00,94.34,94.46,94.3,94.34,1086900.0,79.9868,80.0886,79.9529,79.9868,1086900.0
2013-03-18 14:00:00,94.35,94.6,94.33,94.6,2065600.0,79.9953,80.2073,79.9783,80.2073,2065600.0
2013-03-18 14:30:00,94.6,94.61,94.32,94.34,1276600.0,80.2073,80.2157,79.9699,79.9868,1276600.0
2013-03-18 15:00:00,94.34,94.4,94.15,94.2,2419000.0,79.9868,80.0377,79.8257,79.8681,2419000.0
2013-03-18 15:30:00,94.2,94.24,93.98,94.23,5160000.0,79.8681,79.902,79.6816,79.8936,5160000.0
2013-03-19 09:30:00,94.41,94.6,94.34,94.55,3832200.0,80.0462,80.2073,79.9868,80.1649,3832200.0
2013-03-19 10:00:00,94.55,94.71,94.27,94.3,2459000.0,80.1649,80.3005,79.9275,79.9529,2459000.0
2013-03-19 10:30:00,94.29,94.31,94.06,94.13,3333000.0,79.9444,79.9614,79.7494,79.8088,3333000.0
2013-03-19 11:00:00,94.13,94.31,94.02,94.31,1383800.0,79.8088,79.9614,79.7155,79.9614,1383800.0
2013-03-19 11:30:00,94.31,94.41,93.59,93.67,4636200.0,79.9614,80.0462,79.3509,79.4188,4636200.0
2013-03-19 12:00:00,93.67,93.91,93.45,93.84,4308200.0,79.4188,79.6222,79.2322,79.5629,4308200.0
2013-03-19 12:30:00,93.85,93.86,93.52,93.55,2001100.0,79.5714,79.5798,79.2916,79.317,2001100.0
2013-03-19 13:00:00,93.54,93.63,93.22,93.3,2518400.0,79.3085,79.3848,79.0372,79.105,2518400.0
2013-03-19 13:30:00,93.3,93.42,93.01,93.37,3382100.0,79.105,79.2068,78.8592,79.1644,3382100.0
2013-03-19 14:00:00,93.37,93.6,93.33,93.55,2881700.0,79.1644,79.3594,79.1305,79.317,2881700.0
2013-03-19 14:30:00,93.56,93.76,93.54,93.6,1682300.0,79.3255,79.4951,79.3085,79.3594,1682300.0
2013-03-19 15:00:00,93.6,93.95,93.46,93.67,4808000.0,79.3594,79.6562,79.2407,79.4188,4808000.0
2013-03-19 15:30:00,93.67,93.86,93.57,93.82,5073800.0,79.4188,79.5798,79.334,79.5459,5073800.0
2013-03-20 09:30:00,94.33,94.66,94.31,94.37,4375600.0,79.9783,80.2581,79.9614,80.0123,4375600.0
2013-03-20 10:00:00,94.37,94.51,94.31,94.45,1465100.0,80.0123,80.131,79.9614,80.0801,1465100.0
2013-03-20 10:30:00,94.45,94.52,94.29,94.48,1670400.0,80.0801,80.1394,79.9444,80.1055,1670400.0
2013-03-20 11:00:00,94.48,94.54,94.38,94.42,1100100.0,80.1055,80.1564,80.0207,80.0546,1100100.0
2013-03-20 11:30:00,94.42,94.43,94.26,94.28,590700.0,80.0546,80.0631,79.919,79.9359,590700.0
2013-03-20 12:00:00,94.28,94.4,94.28,94.39,597000.0,79.9359,80.0377,79.9359,80.0292,597000.0
2013-03-20 12:30:00,94.39,94.45,94.33,94.4,698200.0,80.0292,80.0801,79.9783,80.0377,698200.0
2013-03-20 13:00:00,94.39,94.43,94.36,94.38,1122000.0,80.0292,80.0631,80.0038,80.0207,1122000.0
2013-03-20 13:30:00,94.37,94.4,94.33,94.37,766400.0,80.0123,80.0377,79.9783,80.0123,766400.0
2013-03-20 14:00:00,94.36,94.65,93.79,94.63,3060900.0,80.0038,80.2497,79.5205,80.2327,3060900.0
2013-03-20 14:30:00,94.63,94.69,94.55,94.59,1486100.0,80.2327,80.2836,80.1649,80.1988,1486100.0
2013-03-20 15:00:00,94.59,94.61,94.5,94.53,1120100.0,80.1988,80.2157,80.1225,80.1479,1120100.0
2013-03-20 15:30:00,94.54,94.74,94.48,94.69,4189100.0,80.1564,80.326,80.1055,80.2836,4189100.0
2013-03-21 09:30:00,94.05,94.47,94.03,94.44,3109600.0,79.7409,80.097,79.724,80.0716,3109600.0
2013-03-21 10:00:00,94.43,94.47,94.02,94.14,3545500.0,80.0631,80.097,79.7155,79.8172,3545500.0
2013-03-21 10:30:00,94.14,94.17,93.99,94.12,1476800.0,79.8172,79.8427,79.6901,79.8003,1476800.0
2013-03-21 11:00:00,94.12,94.24,94.01,94.22,1422600.0,79.8003,79.902,79.707,79.8851,1422600.0
2013-03-21 11:30:00,94.23,94.36,94.22,94.27,1052100.0,79.8936,80.0038,79.8851,79.9275,1052100.0
2013-03-21 12:00:00,94.27,94.31,94.15,94.2,738400.0,79.9275,79.9614,79.8257,79.8681,738400.0
2013-03-21 12:30:00,94.21,94.24,94.15,94.18,499000.0,79.8766,79.902,79.8257,79.8512,499000.0
2013-03-21 13:00:00,94.17,94.21,93.89,93.95,1229000.0,79.8427,79.8766,79.6053,79.6562,1229000.0
2013-03-21 13:30:00,93.95,93.95,93.74,93.87,2821800.0,79.6562,79.6562,79.4781,79.5883,2821800.0
2013-03-21 14:00:00,93.86,94.02,93.54,93.95,3540000.0,79.5798,79.7155,79.3085,79.6562,3540000.0
2013-03-21 14:30:00,93.96,94.11,93.9,94.05,953700.0,79.6646,79.7918,79.6138,79.7409,953700.0
2013-03-21 15:00:00,94.06,94.16,93.92,94.08,1633400.0,79.7494,79.8342,79.6307,79.7664,1633400.0
2013-03-21 15:30:00,94.09,94.1,93.88,93.88,2966700.0,79.7749,79.7833,79.5968,79.5968,2966700.0
2013-03-22 09:30:00,94.26,94.37,94.0,94.14,3404500.0,79.919,80.0123,79.6985,79.8172,3404500.0
2013-03-22 10:00:00,94.14,94.32,94.13,94.22,2263300.0,79.8172,79.9699,79.8088,79.8851,2263300.0
2013-03-22 10:30:00,94.22,94.26,94.04,94.17,1695400.0,79.8851,79.919,79.7325,79.8427,1695400.0
2013-03-22 11:00:00,94.16,94.26,94.1,94.19,1485100.0,79.8342,79.919,79.7833,79.8596,1485100.0
2013-03-22 11:30:00,94.19,94.21,94.0,94.06,1432600.0,79.8596,79.8766,79.6985,79.7494,1432600.0
2013-03-22 12:00:00,94.06,94.11,93.94,94.05,1687700.0,79.7494,79.7918,79.6477,79.7409,1687700.0
2013-03-22 12:30:00,94.06,94.08,93.99,94.06,661900.0,79.7494,79.7664,79.6901,79.7494,661900.0
2013-03-22 13:00:00,94.06,94.24,94.01,94.22,1317400.0,79.7494,79.902,79.707,79.8851,1317400.0
2013-03-22 13:30:00,94.21,94.24,94.07,94.1,603700.0,79.8766,79.902,79.7579,79.7833,603700.0
2013-03-22 14:00:00,94.11,94.2,94.06,94.17,5093500.0,79.7918,79.8681,79.7494,79.8427,5093500.0
2013-03-22 14:30:00,94.17,94.2,94.07,94.14,979600.0,79.8427,79.8681,79.7579,79.8172,979600.0
2013-03-22 15:00:00,94.15,94.17,93.99,94.03,1989400.0,79.8257,79.8427,79.6901,79.724,1989400.0
2013-03-22 15:30:00,94.03,94.16,93.96,94.12,5376100.0,79.724,79.8342,79.6646,79.8003,5376100.0
2013-03-25 09:30:00,94.12,94.55,94.07,94.54,4562400.0,80.0245,80.3901,79.982,80.3816,4562400.0
2013-03-25 10:00:00,94.54,94.72,94.21,94.25,2921800.0,80.3816,80.5347,80.101,80.1351,2921800.0
2013-03-25 10:30:00,94.25,94.33,93.84,93.86,3365700.0,80.1351,80.2031,79.7865,79.8035,3365700.0
2013-03-25 11:00:00,93.87,93.89,93.51,93.59,2943500.0,79.812,79.829,79.5059,79.5739,2943500.0
2013-03-25 11:30:00,93.58,93.88,93.54,93.79,2119400.0,79.5654,79.8205,79.5314,79.7439,2119400.0
2013-03-25 12:00:00,93.8,93.87,93.64,93.65,1088100.0,79.7524,79.812,79.6164,79.6249,1088100.0
2013-03-25 12:30:00,93.64,93.71,93.47,93.48,1351800.0,79.6164,79.6759,79.4719,79.4804,1351800.0
2013-03-25 13:00:00,93.48,93.65,93.28,93.59,1630800.0,79.4804,79.6249,79.3103,79.5739,1630800.0
2013-03-25 13:30:00,93.58,94.18,93.48,94.1,2758000.0,79.5654,80.0755,79.4804,80.0075,2758000.0
2013-03-25 14:00:00,94.09,94.13,93.93,93.94,1463400.0,79.999,80.033,79.863,79.8715,1463400.0
2013-03-25 14:30:00,93.94,93.95,93.77,93.86,1162900.0,79.8715,79.88,79.7269,79.8035,1162900.0
2013-03-25 15:00:00,93.86,93.87,93.65,93.72,1382500.0,79.8035,79.812,79.6249,79.6844,1382500.0
2013-03-25 15:30:00,93.72,93.95,93.69,93.91,4258400.0,79.6844,79.88,79.6589,79.846,4258400.0
2013-03-26 09:30:00,94.34,94.49,94.19,94.3,2860700.0,80.2116,80.3391,80.084,80.1776,2860700.0
2013-03-26 10:00:00,94.3,94.37,94.09,94.21,3062400.0,80.1776,80.2371,79.999,80.101,3062400.0
2013-03-26 10:30:00,94.21,94.29,93.88,93.96,2362300.0,80.101,80.1691,79.8205,79.8885,2362300.0
2013-03-26 11:00:00,93.96,94.01,93.83,93.9,1447600.0,79.8885,79.931,79.778,79.8375,1447600.0
2013-03-26 11:30:00,93.91,94.04,93.88,93.89,991000.0,79.846,79.9565,79.8205,79.829,991000.0
2013-03-26 12:00:00,93.89,94.0,93.75,93.88,1258300.0,79.829,79.9225,79.7099,79.8205,1258300.0
2013-03-26 12:30:00,93.88,93.92,93.8,93.83,476900.0,79.8205,79.8545,79.7524,79.778,476900.0
2013-03-26 13:00:00,93.83,93.99,93.81,93.96,656500.0,79.778,79.914,79.761,79.8885,656500.0
2013-03-26 13:30:00,93.96,93.98,93.87,93.93,747000.0,79.8885,79.9055,79.812,79.863,747000.0
2013-03-26 14:00:00,93.94,94.0,93.9,93.95,836600.0,79.8715,79.9225,79.8375,79.88,836600.0
2013-03-26 14:30:00,93.96,93.97,93.88,93.92,735000.0,79.8885,79.897,79.8205,79.8545,735000.0
2013-03-26 15:00:00,93.92,94.16,93.92,94.11,2119400.0,79.8545,80.0585,79.8545,80.016,2119400.0
2013-03-26 15:30:00,94.1,94.31,94.1,94.27,3190000.0,80.0075,80.1861,80.0075,80.1521,3190000.0
2013-03-27 09:30:00,93.64,93.7,93.42,93.46,4551800.0,79.6164,79.6674,79.4294,79.4634,4551800.0
2013-03-27 10:00:00,93.45,93.61,93.24,93.54,3844500.0,79.4549,79.5909,79.2763,79.5314,3844500.0
2013-03-27 10:30:00,93.54,93.89,93.54,93.73,1968600.0,79.5314,79.829,79.5314,79.6929,1968600.0
2013-03-27 11:00:00,93.73,93.94,93.7,93.89,1194300.0,79.6929,79.8715,79.6674,79.829,1194300.0
2013-03-27 11:30:00,93.89,94.17,93.86,94.05,1732100.0,79.829,80.067,79.8035,79.965,1732100.0
2013-03-27 12:00:00,94.07,94.12,93.95,93.96,727000.0,79.982,80.0245,79.88,79.8885,727000.0
2013-03-27 12:30:00,93.95,94.05,93.89,93.96,1035100.0,79.88,79.965,79.829,79.8885,1035100.0
2013-03-27 13:00:00,93.97,93.99,93.85,93.91,694300.0,79.897,79.914,79.795,79.846,694300.0
2013-03-27 13:30:00,93.92,94.1,93.88,94.09,756500.0,79.8545,80.0075,79.8205,79.999,756500.0
2013-03-27 14:00:00,94.08,94.15,94.02,94.13,1318800.0,79.9905,80.05,79.9395,80.033,1318800.0
2013-03-27 14:30:00,94.14,94.27,94.09,94.22,1177300.0,80.0415,80.1521,79.999,80.1095,1177300.0
2013-03-27 15:00:00,94.22,94.33,94.14,94.29,1513000.0,80.1095,80.2031,80.0415,80.1691,1513000.0
2013-03-27 15:30:00,94.3,94.38,94.19,94.32,4165800.0,80.1776,80.2456,80.084,80.1946,4165800.0
2013-03-28 09:30:00,94.27,94.58,94.14,94.29,2948700.0,80.1521,80.4156,80.0415,80.1691,2948700.0
2013-03-28 10:00:00,94.28,94.36,94.16,94.31,871100.0,80.1606,80.2286,80.0585,80.1861,871100.0
2013-03-28 10:30:00,94.32,94.5,94.32,94.45,905400.0,80.1946,80.3476,80.1946,80.3051,905400.0
2013-03-28 11:00:00,94.44,94.48,94.31,94.45,1343400.0,80.2966,80.3306,80.1861,80.3051,1343400.0
2013-03-28 11:30:00,94.45,94.48,94.33,94.38,1027300.0,80.3051,80.3306,80.2031,80.2456,1027300.0
2013-03-28 12:00:00,94.37,94.4,94.16,94.2,1359500.0,80.2371,80.2626,80.0585,80.0925,1359500.0
2013-03-28 12:30:00,94.2,94.34,94.18,94.28,658600.0,80.0925,80.2116,80.0755,80.1606,658600.0
2013-03-28 13:00:00,94.28,94.4,94.23,94.38,754300.0,80.1606,80.2626,80.1181,80.2456,754300.0
2013-03-28 13:30:00,94.37,94.45,94.35,94.45,470000.0,80.2371,80.3051,80.2201,80.3051,470000.0
2013-03-28 14:00:00,94.45,94.49,94.41,94.47,1077400.0,80.3051,80.3391,80.2711,80.3221,1077400.0
2013-03-28 14:30:00,94.48,94.48,94.42,94.44,625300.0,80.3306,80.3306,80.2796,80.2966,625300.0
2013-03-28 15:00:00,94.44,94.5,94.33,94.45,1331000.0,80.2966,80.3476,80.2031,80.3051,1331000.0
2013-03-28 15:30:00,94.45,94.66,94.33,94.36,6043700.0,80.3051,80.4837,80.2031,80.2286,6043700.0
2013-04-01 09:30:00,94.27,94.47,94.15,94.15,3602700.0,80.1521,80.3221,80.05,80.05,3602700.0
2013-04-01 10:00:00,94.15,94.17,93.59,93.66,5703500.0,80.05,80.067,79.5739,79.6334,5703500.0
2013-04-01 10:30:00,93.66,93.66,92.94,92.96,5966700.0,79.6334,79.6334,79.0212,79.0382,5966700.0
2013-04-01 11:00:00,92.97,93.01,92.79,93.0,3658900.0,79.0468,79.0808,78.8937,79.0723,3658900.0
2013-04-01 11:30:00,93.01,93.03,92.81,92.92,1544900.0,79.0808,79.0978,78.9107,79.0042,1544900.0
2013-04-01 12:00:00,92.92,92.99,92.8,92.85,1058600.0,79.0042,79.0638,78.9022,78.9447,1058600.0
2013-04-01 12:30:00,92.84,93.01,92.7,93.0,2057400.0,78.9362,79.0808,78.8172,79.0723,2057400.0
2013-04-01 13:00:00,92.99,93.25,92.93,93.22,1634800.0,79.0638,79.2848,79.0127,79.2593,1634800.0
2013-04-01 13:30:00,93.22,93.23,93.02,93.07,1195700.0,79.2593,79.2678,79.0893,79.1318,1195700.0
2013-04-01 14:00:00,93.07,93.31,93.07,93.22,1884700.0,79.1318,79.3358,79.1318,79.2593,1884700.0
2013-04-01 14:30:00,93.21,93.23,93.06,93.06,1752500.0,79.2508,79.2678,79.1233,79.1233,1752500.0
2013-04-01 15:00:00,93.05,93.13,92.74,92.89,2475000.0,79.1148,79.1828,78.8512,78.9787,2475000.0
2013-04-01 15:30:00,92.89,93.2,92.82,93.19,6859300.0,78.9787,79.2423,78.9192,79.2338,6859300.0
2013-04-02 09:30:00,93.78,93.92,93.49,93.56,6088300.0,79.7354,79.8545,79.4889,79.5484,6088300.0
2013-04-02 10:00:00,93.57,93.82,93.44,93.5,3417600.0,79.5569,79.7695,79.4464,79.4974,3417600.0
2013-04-02 10:30:00,93.5,93.77,93.26,93.71,3188900.0,79.4974,79.7269,79.2933,79.6759,3188900.0
2013-04-02 11:00:00,93.71,93.73,93.44,93.53,2886500.0,79.6759,79.6929,79.4464,79.5229,2886500.0
2013-04-02 11:30:00,93.53,93.59,93.25,93.3,1992800.0,79.5229,79.5739,79.2848,79.3273,1992800.0
2013-04-02 12:00:00,93.3,93.5,93.3,93.42,1330700.0,79.3273,79.4974,79.3273,79.4294,1330700.0
2013-04-02 12:30:00,93.42,93.44,93.35,93.38,704300.0,79.4294,79.4464,79.3698,79.3953,704300.0
2013-04-02 13:00:00,93.38,93.41,93.23,93.27,1031000.0,79.3953,79.4209,79.2678,79.3018,1031000.0
2013-04-02 13:30:00,93.26,93.41,93.23,93.33,1313200.0,79.2933,79.4209,79.2678,79.3528,1313200.0
2013-04-02 14:00:00,93.32,93.35,93.09,93.1,1912000.0,79.3443,79.3698,79.1488,79.1573,1912000.0
2013-04-02 14:30:00,93.1,93.1,92.81,92.95,4897600.0,79.1573,79.1573,78.9107,79.0297,4897600.0
2013-04-02 15:00:00,92.94,92.99,92.72,92.77,2541300.0,79.0212,79.0638,78.8342,78.8767,2541300.0
2013-04-02 15:30:00,92.77,92.87,92.5,92.72,6681700.0,78.8767,78.9617,78.6471,78.8342,6681700.0
2013-04-03 09:30:00,92.94,92.98,92.46,92.59,4282700.0,79.0212,79.0553,78.6131,78.7237,4282700.0
2013-04-03 10:00:00,92.59,92.59,91.92,92.12,5863000.0,78.7237,78.7237,78.154,78.324,5863000.0
2013-04-03 10:30:00,92.11,92.27,91.94,91.96,3628100.0,78.3155,78.4516,78.171,78.188,3628100.0
2013-04-03 11:00:00,91.96,92.04,91.58,91.83,5009600.0,78.188,78.256,77.8649,78.0775,5009600.0
2013-04-03 11:30:00,91.83,91.95,91.68,91.88,1708200.0,78.0775,78.1795,77.9499,78.12,1708200.0
2013-04-03 12:00:00,91.87,91.88,91.65,91.68,1843400.0,78.1115,78.12,77.9244,77.9499,1843400.0
2013-04-03 12:30:00,91.68,91.78,91.49,91.62,2240900.0,77.9499,78.035,77.7884,77.8989,2240900.0
2013-04-03 13:00:00,91.61,91.74,91.4,91.43,3266500.0,77.8904,78.001,77.7119,77.7374,3266500.0
2013-04-03 13:30:00,91.43,91.5,90.97,91.01,4865800.0,77.7374,77.7969,77.3463,77.3803,4865800.0
2013-04-03 14:00:00,91.01,91.38,90.92,91.25,4380900.0,77.3803,77.6949,77.3038,77.5843,4380900.0
2013-04-03 14:30:00,91.24,91.61,91.22,91.6,2860500.0,77.5758,77.8904,77.5588,77.8819,2860500.0
2013-04-03 15:00:00,91.6,91.61,91.25,91.31,2984200.0,77.8819,77.8904,77.5843,77.6354,2984200.0
2013-04-03 15:30:00,91.3,91.49,91.02,91.16,6719200.0,77.6269,77.7884,77.3888,77.5078,6719200.0
2013-04-04 09:30:00,91.26,91.48,91.09,91.42,4145200.0,77.5928,77.7799,77.4483,77.7289,4145200.0
2013-04-04 10:00:00,91.42,91.56,90.96,91.15,4874800.0,77.7289,77.8479,77.3378,77.4993,4874800.0
2013-04-04 10:30:00,91.14,91.49,91.08,91.24,3258100.0,77.4908,77.7884,77.4398,77.5758,3258100.0
2013-04-04 11:00:00,91.23,91.48,91.2,91.45,1243600.0,77.5673,77.7799,77.5418,77.7544,1243600.0
2013-04-04 11:30:00,91.43,91.47,91.26,91.29,1450800.0,77.7374,77.7714,77.5928,77.6183,1450800.0
2013-04-04 12:00:00,91.3,91.3,91.08,91.2,1767700.0,77.6269,77.6269,77.4398,77.5418,1767700.0
2013-04-04 12:30:00,91.19,91.44,91.19,91.4,1353400.0,77.5333,77.7459,77.5333,77.7119,1353400.0
2013-04-04 13:00:00,91.41,91.41,91.2,91.26,1661500.0,77.7204,77.7204,77.5418,77.5928,1661500.0
2013-04-04 13:30:00,91.26,91.62,91.22,91.55,2254900.0,77.5928,77.8989,77.5588,77.8394,2254900.0
2013-04-04 14:00:00,91.55,91.73,91.54,91.71,1368400.0,77.8394,77.9925,77.8309,77.9754,1368400.0
2013-04-04 14:30:00,91.71,91.72,91.52,91.53,619100.0,77.9754,77.984,77.8139,77.8224,619100.0
2013-04-04 15:00:00,91.53,91.73,91.53,91.66,2035400.0,77.8224,77.9925,77.8224,77.9329,2035400.0
2013-04-04 15:30:00,91.66,91.94,91.59,91.93,3314800.0,77.9329,78.171,77.8734,78.1625,3314800.0
2013-04-05 09:30:00,90.53,90.92,90.42,90.65,5564600.0,76.9722,77.3038,76.8786,77.0742,5564600.0
2013-04-05 10:00:00,90.65,90.84,90.5,90.8,4183600.0,77.0742,77.2357,76.9467,77.2017,4183600.0
2013-04-05 10:30:00,90.8,91.23,90.78,91.09,3249500.0,77.2017,77.5673,77.1847,77.4483,3249500.0
2013-04-05 11:00:00,91.08,91.42,91.08,91.3,4224100.0,77.4398,77.7289,77.4398,77.6269,4224100.0
2013-04-05 11:30:00,91.29,91.33,91.15,91.15,1305200.0,77.6183,77.6524,77.4993,77.4993,1305200.0
2013-04-05 12:00:00,91.14,91.26,91.1,91.24,1521900.0,77.4908,77.5928,77.4568,77.5758,1521900.0
2013-04-05 12:30:00,91.23,91.42,91.15,91.23,1050500.0,77.5673,77.7289,77.4993,77.5673,1050500.0
2013-04-05 13:00:00,91.23,91.59,91.2,91.45,1584700.0,77.5673,77.8734,77.5418,77.7544,1584700.0
2013-04-05 13:30:00,91.46,91.54,91.33,91.35,1027200.0,77.7629,77.8309,77.6524,77.6694,1027200.0
2013-04-05 14:00:00,91.35,91.48,91.3,91.45,897000.0,77.6694,77.7799,77.6269,77.7544,897000.0
2013-04-05 14:30:00,91.45,91.55,91.36,91.52,1182600.0,77.7544,77.8394,77.6779,77.8139,1182600.0
2013-04-05 15:00:00,91.53,91.53,91.26,91.33,2609700.0,77.8224,77.8224,77.5928,77.6524,2609700.0
2013-04-05 15:30:00,91.33,91.75,91.3,91.73,5385600.0,77.6524,78.0095,77.6269,77.9925,5385600.0
2013-04-08 09:30:00,91.99,92.01,91.43,91.55,4688700.0,78.2135,78.2305,77.7374,77.8394,4688700.0
2013-04-08 10:00:00,91.56,91.67,91.33,91.49,2310100.0,77.8479,77.9414,77.6524,77.7884,2310100.0
2013-04-08 10:30:00,91.5,91.84,91.5,91.63,2380100.0,77.7969,78.086,77.7969,77.9074,2380100.0
2013-04-08 11:00:00,91.63,91.66,91.47,91.57,980000.0,77.9074,77.9329,77.7714,77.8564,980000.0
2013-04-08 11:30:00,91.57,91.76,91.47,91.65,1004500.0,77.8564,78.018,77.7714,77.9244,1004500.0
2013-04-08 12:00:00,91.65,91.7,91.55,91.63,463500.0,77.9244,77.9669,77.8394,77.9074,463500.0
2013-04-08 12:30:00,91.63,91.75,91.63,91.65,580400.0,77.9074,78.0095,77.9074,77.9244,580400.0
2013-04-08 13:00:00,91.66,91.77,91.66,91.72,661100.0,77.9329,78.0265,77.9329,77.984,661100.0
2013-04-08 13:30:00,91.72,92.03,91.65,92.02,1827600.0,77.984,78.2475,77.9244,78.239,1827600.0
2013-04-08 14:00:00,92.02,92.12,91.99,92.06,1200100.0,78.239,78.324,78.2135,78.273,1200100.0
2013-04-08 14:30:00,92.06,92.16,92.04,92.08,831800.0,78.273,78.3581,78.256,78.29,831800.0
2013-04-08 15:00:00,92.07,92.22,92.05,92.22,1189000.0,78.2815,78.4091,78.2645,78.4091,1189000.0
2013-04-08 15:30:00,92.22,92.52,92.18,92.48,5235300.0,78.4091,78.6641,78.3751,78.6301,5235300.0
2013-04-09 09:30:00,92.64,92.69,92.12,92.14,4147300.0,78.7662,78.8087,78.324,78.3411,4147300.0
2013-04-09 10:00:00,92.14,92.68,92.1,92.66,2534600.0,78.3411,78.8002,78.307,78.7832,2534600.0
2013-04-09 10:30:00,92.67,92.7,92.17,92.23,2530200.0,78.7917,78.8172,78.3666,78.4176,2530200.0
2013-04-09 11:00:00,92.24,92.36,92.04,92.23,2529300.0,78.4261,78.5281,78.256,78.4176,2529300.0
2013-04-09 11:30:00,92.24,92.46,92.19,92.46,831400.0,78.4261,78.6131,78.3836,78.6131,831400.0
2013-04-09 12:00:00,92.45,92.5,92.26,92.43,1121900.0,78.6046,78.6471,78.4431,78.5876,1121900.0
2013-04-09 12:30:00,92.44,92.6,92.41,92.46,1327800.0,78.5961,78.7322,78.5706,78.6131,1327800.0
2013-04-09 13:00:00,92.45,92.7,92.45,92.66,1377200.0,78.6046,78.8172,78.6046,78.7832,1377200.0
2013-04-09 13:30:00,92.67,92.78,92.59,92.66,1128100.0,78.7917,78.8852,78.7237,78.7832,1128100.0
2013-04-09 14:00:00,92.67,92.71,92.56,92.65,1447600.0,78.7917,78.8257,78.6982,78.7747,1447600.0
2013-04-09 14:30:00,92.65,92.83,92.62,92.7,1152900.0,78.7747,78.9277,78.7492,78.8172,1152900.0
2013-04-09 15:00:00,92.7,92.76,92.53,92.63,2099400.0,78.8172,78.8682,78.6726,78.7577,2099400.0
2013-04-09 15:30:00,92.64,92.66,92.2,92.23,5535600.0,78.7662,78.7832,78.3921,78.4176,5535600.0
2013-04-10 09:30:00,92.5,92.88,92.45,92.84,3943100.0,78.6471,78.9702,78.6046,78.9362,3943100.0
2013-04-10 10:00:00,92.84,93.2,92.84,93.03,5609600.0,78.9362,79.2423,78.9362,79.0978,5609600.0
2013-04-10 10:30:00,93.03,93.32,92.93,93.32,4167400.0,79.0978,79.3443,79.0127,79.3443,4167400.0
2013-04-10 11:00:00,93.32,93.61,93.26,93.5,2686800.0,79.3443,79.5909,79.2933,79.4974,2686800.0
2013-04-10 11:30:00,93.5,93.81,93.45,93.72,3260100.0,79.4974,79.761,79.4549,79.6844,3260100.0
2013-04-10 12:00:00,93.72,93.8,93.59,93.64,1327500.0,79.6844,79.7524,79.5739,79.6164,1327500.0
2013-04-10 12:30:00,93.65,93.8,93.6,93.67,2108300.0,79.6249,79.7524,79.5824,79.6419,2108300.0
2013-04-10 13:00:00,93.67,93.83,93.66,93.83,984900.0,79.6419,79.778,79.6334,79.778,984900.0
2013-04-10 13:30:00,93.82,93.91,93.72,93.84,1692700.0,79.7695,79.846,79.6844,79.7865,1692700.0
2013-04-10 14:00:00,93.84,93.95,93.81,93.87,1638000.0,79.7865,79.88,79.761,79.812,1638000.0
2013-04-10 14:30:00,93.86,93.97,93.77,93.94,1788800.0,79.8035,79.897,79.7269,79.8715,1788800.0
2013-04-10 15:00:00,93.95,93.96,93.83,93.91,2006100.0,79.88,79.8885,79.778,79.846,2006100.0
2013-04-10 15:30:00,93.91,94.1,93.83,93.91,6128300.0,79.846,80.0075,79.778,79.846,6128300.0
2013-04-11 09:30:00,93.84,94.19,93.75,94.09,3488200.0,79.7865,80.084,79.7099,79.999,3488200.0
2013-04-11 10:00:00,94.09,94.27,94.08,94.23,2376400.0,79.999,80.1521,79.9905,80.1181,2376400.0
2013-04-11 10:30:00,94.23,94.39,94.07,94.37,1901300.0,80.1181,80.2541,79.982,80.2371,1901300.0
2013-04-11 11:00:00,94.37,94.58,94.3,94.52,2545500.0,80.2371,80.4156,80.1776,80.3646,2545500.0
2013-04-11 11:30:00,94.52,94.55,94.23,94.34,1841200.0,80.3646,80.3901,80.1181,80.2116,1841200.0
2013-04-11 12:00:00,94.35,94.35,94.18,94.2,1058800.0,80.2201,80.2201,80.0755,80.0925,1058800.0
2013-04-11 12:30:00,94.21,94.33,94.21,94.3,815000.0,80.101,80.2031,80.101,80.1776,815000.0
2013-04-11 13:00:00,94.31,94.4,94.23,94.26,1010400.0,80.1861,80.2626,80.1181,80.1436,1010400.0
2013-04-11 13:30:00,94.25,94.35,94.02,94.05,1738800.0,80.1351,80.2201,79.9395,79.965,1738800.0
2013-04-11 14:00:00,94.06,94.13,93.93,94.07,1573000.0,79.9735,80.033,79.863,79.982,1573000.0
2013-04-11 14:30:00,94.07,94.17,94.03,94.14,1077500.0,79.982,80.067,79.948,80.0415,1077500.0
2013-04-11 15:00:00,94.13,94.24,93.99,94.01,2080200.0,80.033,80.1266,79.914,79.931,2080200.0
2013-04-11 15:30:00,94.02,94.12,93.9,94.04,3789100.0,79.9395,80.0245,79.8375,79.9565,3789100.0
2013-04-12 09:30:00,93.7,93.94,93.56,93.66,4784500.0,79.6674,79.8715,79.5484,79.6334,4784500.0
2013-04-12 10:00:00,93.65,93.73,93.46,93.61,3436400.0,79.6249,79.6929,79.4634,79.5909,3436400.0
2013-04-12 10:30:00,93.61,93.64,93.03,93.14,5243300.0,79.5909,79.6164,79.0978,79.1913,5243300.0
2013-04-12 11:00:00,93.14,93.31,92.92,93.27,3643700.0,79.1913,79.3358,79.0042,79.3018,3643700.0
2013-04-12 11:30:00,93.27,93.67,93.18,93.61,4343000.0,79.3018,79.6419,79.2253,79.5909,4343000.0
2013-04-12 12:00:00,93.61,93.64,93.32,93.33,1082700.0,79.5909,79.6164,79.3443,79.3528,1082700.0
2013-04-12 12:30:00,93.33,93.53,93.33,93.45,1320700.0,79.3528,79.5229,79.3528,79.4549,1320700.0
2013-04-12 13:00:00,93.45,93.58,93.39,93.43,2065800.0,79.4549,79.5654,79.4039,79.4379,2065800.0
2013-04-12 13:30:00,93.42,93.56,93.35,93.45,1399000.0,79.4294,79.5484,79.3698,79.4549,1399000.0
2013-04-12 14:00:00,93.46,93.49,93.36,93.37,546300.0,79.4634,79.4889,79.3783,79.3868,546300.0
2013-04-12 14:30:00,93.37,93.51,93.29,93.47,1329600.0,79.3868,79.5059,79.3188,79.4719,1329600.0
2013-04-12 15:00:00,93.46,93.63,93.44,93.51,1791500.0,79.4634,79.6079,79.4464,79.5059,1791500.0
2013-04-12 15:30:00,93.51,93.68,93.48,93.61,3458300.0,79.5059,79.6504,79.4804,79.5909,3458300.0
2013-04-15 09:30:00,93.06,93.15,92.67,92.86,3666200.0,79.1233,79.1998,78.7917,78.9532,3666200.0
2013-04-15 10:00:00,92.85,92.86,91.93,92.14,7040300.0,78.9447,78.9532,78.1625,78.3411,7040300.0
2013-04-15 10:30:00,92.13,92.28,92.0,92.24,5496100.0,78.3325,78.4601,78.222,78.4261,5496100.0
2013-04-15 11:00:00,92.24,92.24,91.93,91.96,3067000.0,78.4261,78.4261,78.1625,78.188,3067000.0
2013-04-15 11:30:00,91.97,91.99,91.28,91.37,5341400.0,78.1965,78.2135,77.6098,77.6864,5341400.0
2013-04-15 12:00:00,91.38,91.4,90.88,90.98,5324700.0,77.6949,77.7119,77.2698,77.3548,5324700.0
2013-04-15 12:30:00,90.97,90.99,90.74,90.96,3586000.0,77.3463,77.3633,77.1507,77.3378,3586000.0
2013-04-15 13:00:00,90.96,91.11,90.89,90.95,2342300.0,77.3378,77.4653,77.2783,77.3293,2342300.0
2013-04-15 13:30:00,90.95,91.05,90.87,90.95,1044700.0,77.3293,77.4143,77.2612,77.3293,1044700.0
2013-04-15 14:00:00,90.95,90.96,90.53,90.57,3572500.0,77.3293,77.3378,76.9722,77.0062,3572500.0
2013-04-15 14:30:00,90.57,91.02,90.28,90.37,6054100.0,77.0062,77.3888,76.7596,76.8361,6054100.0
2013-04-15 15:00:00,90.37,90.38,89.93,90.04,9256100.0,76.8361,76.8446,76.462,76.5555,9256100.0
2013-04-15 15:30:00,90.05,90.33,89.79,90.12,12416600.0,76.5641,76.8021,76.343,76.6236,12416600.0
2013-04-16 09:30:00,90.81,91.02,90.49,90.57,6789700.0,77.2102,77.3888,76.9382,77.0062,6789700.0
2013-04-16 10:00:00,90.56,90.92,90.49,90.75,4290800.0,76.9977,77.3038,76.9382,77.1592,4290800.0
2013-04-16 10:30:00,90.74,90.9,90.54,90.79,3311600.0,77.1507,77.2868,76.9807,77.1932,3311600.0
2013-04-16 11:00:00,90.77,91.31,90.77,91.21,4450600.0,77.1762,77.6354,77.1762,77.5503,4450600.0
2013-04-16 11:30:00,91.2,91.52,91.14,91.41,2590200.0,77.5418,77.8139,77.4908,77.7204,2590200.0
2013-04-16 12:00:00,91.43,91.49,91.3,91.41,3744300.0,77.7374,77.7884,77.6269,77.7204,3744300.0
2013-04-16 12:30:00,91.42,91.53,91.24,91.48,1527500.0,77.7289,77.8224,77.5758,77.7799,1527500.0
2013-04-16 13:00:00,91.48,91.52,91.37,91.44,1028700.0,77.7799,77.8139,77.6864,77.7459,1028700.0
2013-04-16 13:30:00,91.44,91.55,91.31,91.35,1978100.0,77.7459,77.8394,77.6354,77.6694,1978100.0
2013-04-16 14:00:00,91.35,91.43,91.14,91.23,1395900.0,77.6694,77.7374,77.4908,77.5673,1395900.0
2013-04-16 14:30:00,91.23,91.3,91.1,91.16,1415400.0,77.5673,77.6269,77.4568,77.5078,1415400.0
2013-04-16 15:00:00,91.16,91.44,91.14,91.42,2101300.0,77.5078,77.7459,77.4908,77.7289,2101300.0
2013-04-16 15:30:00,91.42,91.8,91.38,91.66,7397600.0,77.7289,78.052,77.6949,77.9329,7397600.0
2013-04-17 09:30:00,90.92,91.02,90.35,90.61,7181200.0,77.3038,77.3888,76.8191,77.0402,7181200.0
2013-04-17 10:00:00,90.61,90.82,90.11,90.17,6866500.0,77.0402,77.2187,76.6151,76.6661,6866500.0
2013-04-17 10:30:00,90.16,90.16,89.4,89.41,5941100.0,76.6576,76.6576,76.0114,76.0199,5941100.0
2013-04-17 11:00:00,89.4,89.81,89.23,89.64,6200000.0,76.0114,76.36,75.8669,76.2155,6200000.0
2013-04-17 11:30:00,89.64,89.87,89.45,89.78,3681200.0,76.2155,76.411,76.0539,76.3345,3681200.0
2013-04-17 12:00:00,89.78,89.87,89.41,89.46,2975300.0,76.3345,76.411,76.0199,76.0624,2975300.0
2013-04-17 12:30:00,89.46,89.69,89.35,89.68,3029300.0,76.0624,76.258,75.9689,76.2495,3029300.0
2013-04-17 13:00:00,89.68,89.79,89.49,89.62,2018100.0,76.2495,76.343,76.0879,76.1984,2018100.0
2013-04-17 13:30:00,89.62,89.97,89.55,89.74,4819800.0,76.1984,76.496,76.1389,76.3005,4819800.0
2013-04-17 14:00:00,89.74,89.96,89.69,89.91,2262900.0,76.3005,76.4875,76.258,76.445,2262900.0
2013-04-17 14:30:00,89.91,89.96,89.53,89.79,2810800.0,76.445,76.4875,76.1219,76.343,2810800.0
2013-04-17 15:00:00,89.79,90.27,89.67,90.11,5057200.0,76.343,76.7511,76.241,76.6151,5057200.0
2013-04-17 15:30:00,90.11,90.18,89.86,90.07,5948700.0,76.6151,76.6746,76.4025,76.5811,5948700.0
2013-04-18 09:30:00,90.15,90.32,89.65,89.74,6661600.0,76.6491,76.7936,76.224,76.3005,6661600.0
2013-04-18 10:00:00,89.73,89.79,89.26,89.79,5419900.0,76.292,76.343,75.8924,76.343,5419900.0
2013-04-18 10:30:00,89.79,90.37,89.77,90.23,6464500.0,76.343,76.8361,76.326,76.7171,6464500.0
2013-04-18 11:00:00,90.23,90.28,89.93,89.93,2284300.0,76.7171,76.7596,76.462,76.462,2284300.0
2013-04-18 11:30:00,89.94,90.02,89.49,89.68,5714100.0,76.4705,76.5385,76.0879,76.2495,5714100.0
2013-04-18 12:00:00,89.68,89.72,89.54,89.67,1535000.0,76.2495,76.2835,76.1304,76.241,1535000.0
2013-04-18 12:30:00,89.67,89.87,89.56,89.81,1339100.0,76.241,76.411,76.1474,76.36,1339100.0
2013-04-18 13:00:00,89.8,90.0,89.73,89.87,1483300.0,76.3515,76.5215,76.292,76.411,1483300.0
2013-04-18 13:30:00,89.87,89.89,89.62,89.67,1321900.0,76.411,76.428,76.1984,76.241,1321900.0
2013-04-18 14:00:00,89.68,89.68,89.27,89.51,2644000.0,76.2495,76.2495,75.9009,76.1049,2644000.0
2013-04-18 14:30:00,89.51,89.53,89.13,89.27,2990400.0,76.1049,76.1219,75.7818,75.9009,2990400.0
2013-04-18 15:00:00,89.27,89.48,89.13,89.38,3320200.0,75.9009,76.0794,75.7818,75.9944,3320200.0
2013-04-18 15:30:00,89.38,89.59,89.34,89.58,5004300.0,75.9944,76.1729,75.9604,76.1644,5004300.0
2013-04-19 09:30:00,89.95,89.98,89.21,89.6,6231500.0,76.479,76.5045,75.8499,76.1814,6231500.0
2013-04-19 10:00:00,89.6,90.07,89.56,89.89,5801700.0,76.1814,76.5811,76.1474,76.428,5801700.0
2013-04-19 10:30:00,89.89,90.33,89.82,90.3,3975900.0,76.428,76.8021,76.3685,76.7766,3975900.0
2013-04-19 11:00:00,90.29,90.58,90.12,90.51,2308600.0,76.7681,77.0147,76.6236,76.9552,2308600.0
2013-04-19 11:30:00,90.51,90.68,90.47,90.63,1794100.0,76.9552,77.0997,76.9212,77.0572,1794100.0
2013-04-19 12:00:00,90.63,90.69,90.4,90.51,1622100.0,77.0572,77.1082,76.8616,76.9552,1622100.0
2013-04-19 12:30:00,90.5,90.57,90.23,90.3,1148300.0,76.9467,77.0062,76.7171,76.7766,1148300.0
2013-04-19 13:00:00,90.31,90.45,90.12,90.45,1825100.0,76.7851,76.9041,76.6236,76.9041,1825100.0
2013-04-19 13:30:00,90.44,90.45,90.26,90.36,789500.0,76.8956,76.9041,76.7426,76.8276,789500.0
2013-04-19 14:00:00,90.36,90.55,90.32,90.49,1307900.0,76.8276,76.9892,76.7936,76.9382,1307900.0
2013-04-19 14:30:00,90.48,90.53,90.23,90.34,1213500.0,76.9297,76.9722,76.7171,76.8106,1213500.0
2013-04-19 15:00:00,90.35,90.58,90.27,90.56,1173400.0,76.8191,77.0147,76.7511,76.9977,1173400.0
2013-04-19 15:30:00,90.56,90.69,90.5,90.61,4963300.0,76.9977,77.1082,76.9467,77.0402,4963300.0
2013-04-22 09:30:00,90.69,90.92,89.56,89.91,8943400.0,77.1082,77.3038,76.1474,76.445,8943400.0
2013-04-22 10:00:00,89.91,89.91,89.2,89.69,7732400.0,76.445,76.445,75.8413,76.258,7732400.0
2013-04-22 10:30:00,89.68,89.96,89.45,89.9,3556600.0,76.2495,76.4875,76.0539,76.4365,3556600.0
2013-04-22 11:00:00,89.91,89.96,89.72,89.85,1773400.0,76.445,76.4875,76.2835,76.394,1773400.0
2013-04-22 11:30:00,89.86,90.2,89.86,90.16,1826000.0,76.4025,76.6916,76.4025,76.6576,1826000.0
2013-04-22 12:00:00,90.17,90.55,90.17,90.45,2487300.0,76.6661,76.9892,76.6661,76.9041,2487300.0
2013-04-22 12:30:00,90.44,90.66,90.43,90.57,2179300.0,76.8956,77.0827,76.8871,77.0062,2179300.0
2013-04-22 13:00:00,90.58,90.62,90.44,90.5,1537800.0,77.0147,77.0487,76.8956,76.9467,1537800.0
2013-04-22 13:30:00,90.51,90.86,90.5,90.64,2229400.0,76.9552,77.2527,76.9467,77.0657,2229400.0
2013-04-22 14:00:00,90.64,91.06,90.63,90.96,2013400.0,77.0657,77.4228,77.0572,77.3378,2013400.0
2013-04-22 14:30:00,90.96,91.07,90.85,90.86,1483600.0,77.3378,77.4313,77.2442,77.2527,1483600.0
2013-04-22 15:00:00,90.86,90.95,90.82,90.87,754600.0,77.2527,77.3293,77.2187,77.2612,754600.0
2013-04-22 15:30:00,90.87,91.05,90.72,90.84,4723500.0,77.2612,77.4143,77.1337,77.2357,4723500.0
2013-04-23 09:30:00,91.6,92.0,91.5,91.79,6482200.0,77.8819,78.222,77.7969,78.0435,6482200.0
2013-04-23 10:00:00,91.79,91.98,91.7,91.84,2945700.0,78.0435,78.205,77.9669,78.086,2945700.0
2013-04-23 10:30:00,91.85,91.97,91.79,91.88,1176700.0,78.0945,78.1965,78.0435,78.12,1176700.0
2013-04-23 11:00:00,91.88,92.15,91.88,92.03,1909900.0,78.12,78.3496,78.12,78.2475,1909900.0
2013-04-23 11:30:00,92.03,92.18,92.02,92.16,1258400.0,78.2475,78.3751,78.239,78.3581,1258400.0
2013-04-23 12:00:00,92.17,92.2,92.03,92.17,1064400.0,78.3666,78.3921,78.2475,78.3666,1064400.0
2013-04-23 12:30:00,92.17,92.2,92.03,92.1,861200.0,78.3666,78.3921,78.2475,78.307,861200.0
2013-04-23 13:00:00,92.1,92.19,91.15,91.99,12665900.0,78.307,78.3836,77.4993,78.2135,12665900.0
2013-04-23 13:30:00,91.99,92.02,91.79,91.96,1475400.0,78.2135,78.239,78.0435,78.188,1475400.0
2013-04-23 14:00:00,91.96,91.98,91.7,91.7,1704600.0,78.188,78.205,77.9669,77.9669,1704600.0
2013-04-23 14:30:00,91.7,91.88,91.6,91.87,1581300.0,77.9669,78.12,77.8819,78.1115,1581300.0
2013-04-23 15:00:00,91.87,92.04,91.84,92.01,1510300.0,78.1115,78.256,78.086,78.2305,1510300.0
2013-04-23 15:30:00,92.02,92.34,91.99,92.33,5055200.0,78.239,78.5111,78.2135,78.5026,5055200.0
2013-04-24 09:30:00,92.27,92.5,92.13,92.42,3884100.0,78.4516,78.6471,78.3325,78.5791,3884100.0
2013-04-24 10:00:00,92.42,92.58,91.93,92.19,5940100.0,78.5791,78.7152,78.1625,78.3836,5940100.0
2013-04-24 10:30:00,92.19,92.55,92.18,92.47,1876100.0,78.3836,78.6896,78.3751,78.6216,1876100.0
2013-04-24 11:00:00,92.47,92.52,92.14,92.4,2555000.0,78.6216,78.6641,78.3411,78.5621,2555000.0
2013-04-24 11:30:00,92.41,92.54,92.27,92.49,1508300.0,78.5706,78.6811,78.4516,78.6386,1508300.0
2013-04-24 12:00:00,92.49,92.5,92.34,92.41,1178500.0,78.6386,78.6471,78.5111,78.5706,1178500.0
2013-04-24 12:30:00,92.42,92.51,92.26,92.36,1320400.0,78.5791,78.6556,78.4431,78.5281,1320400.0
2013-04-24 13:00:00,92.36,92.63,92.34,92.57,1143800.0,78.5281,78.7577,78.5111,78.7067,1143800.0
2013-04-24 13:30:00,92.57,92.63,92.52,92.55,721600.0,78.7067,78.7577,78.6641,78.6896,721600.0
2013-04-24 14:00:00,92.55,92.85,92.55,92.82,1661600.0,78.6896,78.9447,78.6896,78.9192,1661600.0
2013-04-24 14:30:00,92.82,92.86,92.68,92.8,1494800.0,78.9192,78.9532,78.8002,78.9022,1494800.0
2013-04-24 15:00:00,92.81,92.86,92.71,92.8,3045200.0,78.9107,78.9532,78.8257,78.9022,3045200.0
2013-04-24 15:30:00,92.8,92.86,92.67,92.8,4037800.0,78.9022,78.9532,78.7917,78.9022,4037800.0
2013-04-25 09:30:00,93.01,93.65,92.89,93.56,5427000.0,79.0808,79.6249,78.9787,79.5484,5427000.0
2013-04-25 10:00:00,93.57,93.83,93.55,93.77,3561500.0,79.5569,79.778,79.5399,79.7269,3561500.0
2013-04-25 10:30:00,93.78,93.8,93.6,93.75,2409700.0,79.7354,79.7524,79.5824,79.7099,2409700.0
2013-04-25 11:00:00,93.75,93.86,93.68,93.71,1441400.0,79.7099,79.8035,79.6504,79.6759,1441400.0
2013-04-25 11:30:00,93.71,93.83,93.56,93.62,1235200.0,79.6759,79.778,79.5484,79.5994,1235200.0
2013-04-25 12:00:00,93.62,93.72,93.54,93.58,1019800.0,79.5994,79.6844,79.5314,79.5654,1019800.0
2013-04-25 12:30:00,93.59,93.79,93.57,93.78,923500.0,79.5739,79.7439,79.5569,79.7354,923500.0
2013-04-25 13:00:00,93.79,93.9,93.72,93.89,1064500.0,79.7439,79.8375,79.6844,79.829,1064500.0
2013-04-25 13:30:00,93.89,93.9,93.76,93.85,1680600.0,79.829,79.8375,79.7184,79.795,1680600.0
2013-04-25 14:00:00,93.85,93.86,93.75,93.78,763900.0,79.795,79.8035,79.7099,79.7354,763900.0
2013-04-25 14:30:00,93.77,93.87,93.55,93.64,2327500.0,79.7269,79.812,79.5399,79.6164,2327500.0
2013-04-25 15:00:00,93.62,93.63,93.29,93.36,2986100.0,79.5994,79.6079,79.3188,79.3783,2986100.0
2013-04-25 15:30:00,93.35,93.48,93.25,93.37,5122900.0,79.3698,79.4804,79.2848,79.3868,5122900.0
2013-04-26 09:30:00,93.09,93.34,92.88,93.28,4719000.0,79.1488,79.3613,78.9702,79.3103,4719000.0
2013-04-26 10:00:00,93.28,93.36,92.76,93.08,4603700.0,79.3103,79.3783,78.8682,79.1403,4603700.0
2013-04-26 10:30:00,93.07,93.1,92.78,92.89,1845600.0,79.1318,79.1573,78.8852,78.9787,1845600.0
2013-04-26 11:00:00,92.89,93.06,92.84,92.91,1042100.0,78.9787,79.1233,78.9362,78.9957,1042100.0
2013-04-26 11:30:00,92.92,92.94,92.55,92.61,2216700.0,79.0042,79.0212,78.6896,78.7407,2216700.0
2013-04-26 12:00:00,92.6,92.77,92.5,92.56,2132200.0,78.7322,78.8767,78.6471,78.6982,2132200.0
2013-04-26 12:30:00,92.57,92.72,92.52,92.69,724300.0,78.7067,78.8342,78.6641,78.8087,724300.0
2013-04-26 13:00:00,92.69,92.94,92.59,92.9,943900.0,78.8087,79.0212,78.7237,78.9872,943900.0
2013-04-26 13:30:00,92.89,93.02,92.78,92.9,1181800.0,78.9787,79.0893,78.8852,78.9872,1181800.0
2013-04-26 14:00:00,92.9,92.98,92.79,92.85,683900.0,78.9872,79.0553,78.8937,78.9447,683900.0
2013-04-26 14:30:00,92.85,92.94,92.8,92.83,1147700.0,78.9447,79.0212,78.9022,78.9277,1147700.0
2013-04-26 15:00:00,92.84,93.03,92.83,92.99,1082800.0,78.9362,79.0978,78.9277,79.0638,1082800.0
2013-04-26 15:30:00,92.99,93.08,92.88,92.91,5075300.0,79.0638,79.1403,78.9702,78.9957,5075300.0
2013-04-29 09:30:00,93.32,93.48,93.07,93.35,2420900.0,79.3443,79.4804,79.1318,79.3698,2420900.0
2013-04-29 10:00:00,93.38,93.73,93.34,93.6,3347100.0,79.3953,79.6929,79.3613,79.5824,3347100.0
2013-04-29 10:30:00,93.6,93.64,93.5,93.61,728500.0,79.5824,79.6164,79.4974,79.5909,728500.0
2013-04-29 11:00:00,93.61,93.65,93.52,93.62,1064300.0,79.5909,79.6249,79.5144,79.5994,1064300.0
2013-04-29 11:30:00,93.6,93.65,93.56,93.63,457500.0,79.5824,79.6249,79.5484,79.6079,457500.0
2013-04-29 12:00:00,93.63,93.78,93.61,93.72,813800.0,79.6079,79.7354,79.5909,79.6844,813800.0
2013-04-29 12:30:00,93.72,93.77,93.64,93.65,1214500.0,79.6844,79.7269,79.6164,79.6249,1214500.0
2013-04-29 13:00:00,93.65,93.66,93.58,93.65,460900.0,79.6249,79.6334,79.5654,79.6249,460900.0
2013-04-29 13:30:00,93.64,93.77,93.63,93.73,612700.0,79.6164,79.7269,79.6079,79.6929,612700.0
2013-04-29 14:00:00,93.74,93.76,93.67,93.75,519300.0,79.7014,79.7184,79.6419,79.7099,519300.0
2013-04-29 14:30:00,93.74,93.76,93.67,93.69,431200.0,79.7014,79.7184,79.6419,79.6589,431200.0
2013-04-29 15:00:00,93.69,93.7,93.5,93.63,1246700.0,79.6589,79.6674,79.4974,79.6079,1246700.0
2013-04-29 15:30:00,93.64,93.75,93.49,93.55,3366300.0,79.6164,79.7099,79.4889,79.5399,3366300.0
2013-04-30 09:30:00,93.6,93.74,93.25,93.29,3845900.0,79.5824,79.7014,79.2848,79.3188,3845900.0
2013-04-30 10:00:00,93.28,93.59,93.17,93.39,3738800.0,79.3103,79.5739,79.2168,79.4039,3738800.0
2013-04-30 10:30:00,93.38,93.74,93.3,93.63,2182000.0,79.3953,79.7014,79.3273,79.6079,2182000.0
2013-04-30 11:00:00,93.62,93.72,93.6,93.68,518700.0,79.5994,79.6844,79.5824,79.6504,518700.0
2013-04-30 11:30:00,93.69,93.98,93.68,93.9,1362800.0,79.6589,79.9055,79.6504,79.8375,1362800.0
2013-04-30 12:00:00,93.9,93.93,93.8,93.82,383700.0,79.8375,79.863,79.7524,79.7695,383700.0
2013-04-30 12:30:00,93.82,94.11,93.8,94.09,1262500.0,79.7695,80.016,79.7524,79.999,1262500.0
2013-04-30 13:00:00,94.1,94.1,93.94,93.96,310200.0,80.0075,80.0075,79.8715,79.8885,310200.0
2013-04-30 13:30:00,93.95,94.01,93.91,93.98,581000.0,79.88,79.931,79.846,79.9055,581000.0
2013-04-30 14:00:00,93.98,93.98,93.8,93.95,2544800.0,79.9055,79.9055,79.7524,79.88,2544800.0
2013-04-30 14:30:00,93.95,93.95,93.77,93.95,1230500.0,79.88,79.88,79.7269,79.88,1230500.0
2013-04-30 15:00:00,93.95,93.97,93.82,93.97,1112200.0,79.88,79.897,79.7695,79.897,1112200.0
2013-04-30 15:30:00,93.96,94.11,93.89,94.1,5868000.0,79.8885,80.016,79.829,80.0075,5868000.0
2013-05-01 09:30:00,93.79,93.9,93.1,93.18,7963100.0,79.7439,79.8375,79.1573,79.2253,7963100.0
2013-05-01 10:00:00,93.18,93.27,92.61,92.67,9970600.0,79.2253,79.3018,78.7407,78.7917,9970600.0
2013-05-01 10:30:00,92.67,92.9,92.58,92.8,5819600.0,78.7917,78.9872,78.7152,78.9022,5819600.0
2013-05-01 11:00:00,92.8,92.86,92.61,92.73,5532200.0,78.9022,78.9532,78.7407,78.8427,5532200.0
2013-05-01 11:30:00,92.73,92.79,92.35,92.61,4938400.0,78.8427,78.8937,78.5196,78.7407,4938400.0
2013-05-01 12:00:00,92.61,92.65,92.43,92.59,3014300.0,78.7407,78.7747,78.5876,78.7237,3014300.0
2013-05-01 12:30:00,92.59,92.59,92.26,92.3,4784400.0,78.7237,78.7237,78.4431,78.4771,4784400.0
2013-05-01 13:00:00,92.3,92.34,92.04,92.34,6671300.0,78.4771,78.5111,78.256,78.5111,6671300.0
2013-05-01 13:30:00,92.34,92.37,91.89,92.14,6333300.0,78.5111,78.5366,78.1285,78.3411,6333300.0
2013-05-01 14:00:00,92.14,92.61,92.11,92.45,5704700.0,78.3411,78.7407,78.3155,78.6046,5704700.0
2013-05-01 14:30:00,92.45,92.46,92.11,92.19,5688700.0,78.6046,78.6131,78.3155,78.3836,5688700.0
2013-05-01 15:00:00,92.19,92.28,91.79,91.85,8076700.0,78.3836,78.4601,78.0435,78.0945,8076700.0
2013-05-01 15:30:00,91.85,92.02,91.76,91.84,11458500.0,78.0945,78.239,78.018,78.086,11458500.0
2013-05-02 09:30:00,92.34,92.52,92.17,92.25,5418100.0,78.5111,78.6641,78.3666,78.4346,5418100.0
2013-05-02 10:00:00,92.26,92.84,92.2,92.83,4291300.0,78.4431,78.9362,78.3921,78.9277,4291300.0
2013-05-02 10:30:00,92.83,92.97,92.75,92.93,3210000.0,78.9277,79.0468,78.8597,79.0127,3210000.0
2013-05-02 11:00:00,92.93,93.33,92.89,93.29,3915800.0,79.0127,79.3528,78.9787,79.3188,3915800.0
2013-05-02 11:30:00,93.29,93.42,93.16,93.34,2521200.0,79.3188,79.4294,79.2083,79.3613,2521200.0
2013-05-02 12:00:00,93.33,93.37,93.08,93.13,1010300.0,79.3528,79.3868,79.1403,79.1828,1010300.0
2013-05-02 12:30:00,93.13,93.3,93.11,93.25,861100.0,79.1828,79.3273,79.1658,79.2848,861100.0
2013-05-02 13:00:00,93.25,93.45,93.25,93.38,857300.0,79.2848,79.4549,79.2848,79.3953,857300.0
2013-05-02 13:30:00,93.39,93.47,93.34,93.39,818000.0,79.4039,79.4719,79.3613,79.4039,818000.0
2013-05-02 14:00:00,93.39,93.44,93.27,93.32,1147200.0,79.4039,79.4464,79.3018,79.3443,1147200.0
2013-05-02 14:30:00,93.33,93.43,93.31,93.38,647600.0,79.3528,79.4379,79.3358,79.3953,647600.0
2013-05-02 15:00:00,93.38,93.42,93.3,93.38,1032000.0,79.3953,79.4294,79.3273,79.3953,1032000.0
2013-05-02 15:30:00,93.37,93.45,93.26,93.29,6451500.0,79.3868,79.4549,79.2933,79.3188,6451500.0
2013-05-03 09:30:00,94.53,95.21,94.35,95.05,8675700.0,80.3731,80.9513,80.2201,80.8152,8675700.0
2013-05-03 10:00:00,95.06,95.45,94.93,95.43,5906500.0,80.8238,81.1553,80.7132,81.1383,5906500.0
2013-05-03 10:30:00,95.43,95.47,95.25,95.27,4656800.0,81.1383,81.1723,80.9853,81.0023,4656800.0
2013-05-03 11:00:00,95.26,95.3,95.14,95.17,1569400.0,80.9938,81.0278,80.8918,80.9173,1569400.0
2013-05-03 11:30:00,95.17,95.35,95.16,95.28,2289900.0,80.9173,81.0703,80.9088,81.0108,2289900.0
2013-05-03 12:00:00,95.28,95.35,95.24,95.33,1153300.0,81.0108,81.0703,80.9768,81.0533,1153300.0
2013-05-03 12:30:00,95.33,95.35,95.26,95.26,827700.0,81.0533,81.0703,80.9938,80.9938,827700.0
2013-05-03 13:00:00,95.26,95.32,94.99,95.0,1769900.0,80.9938,81.0448,80.7642,80.7727,1769900.0
2013-05-03 13:30:00,95.0,95.13,94.97,95.02,2057300.0,80.7727,80.8833,80.7472,80.7897,2057300.0
2013-05-03 14:00:00,95.02,95.11,94.93,95.08,1525200.0,80.7897,80.8663,80.7132,80.8408,1525200.0
2013-05-03 14:30:00,95.08,95.09,94.8,94.93,1980300.0,80.8408,80.8493,80.6027,80.7132,1980300.0
2013-05-03 15:00:00,94.93,95.04,94.8,95.02,2912600.0,80.7132,80.8067,80.6027,80.7897,2912600.0
2013-05-03 15:30:00,95.03,95.12,94.73,94.77,7544300.0,80.7982,80.8748,80.5432,80.5772,7544300.0
2013-05-06 09:30:00,94.83,95.1,94.74,95.01,3294000.0,80.6282,80.8578,80.5517,80.7812,3294000.0
2013-05-06 10:00:00,95.02,95.39,95.02,95.38,3604400.0,80.7897,81.1043,80.7897,81.0958,3604400.0
2013-05-06 10:30:00,95.37,95.37,94.93,94.99,2697800.0,81.0873,81.0873,80.7132,80.7642,2697800.0
2013-05-06 11:00:00,94.99,95.13,94.95,95.07,1187800.0,80.7642,80.8833,80.7302,80.8323,1187800.0
2013-05-06 11:30:00,95.06,95.22,94.87,95.18,2604300.0,80.8238,80.9598,80.6622,80.9258,2604300.0
2013-05-06 12:00:00,95.2,95.43,95.15,95.29,1697900.0,80.9428,81.1383,80.9003,81.0193,1697900.0
2013-05-06 12:30:00,95.28,95.43,95.27,95.33,807700.0,81.0108,81.1383,81.0023,81.0533,807700.0
2013-05-06 13:00:00,95.34,95.36,95.23,95.32,948400.0,81.0618,81.0788,80.9683,81.0448,948400.0
2013-05-06 13:30:00,95.32,95.4,95.26,95.38,578100.0,81.0448,81.1128,80.9938,81.0958,578100.0
2013-05-06 14:00:00,95.38,95.5,95.31,95.43,1127300.0,81.0958,81.1979,81.0363,81.1383,1127300.0
2013-05-06 14:30:00,95.44,95.44,95.3,95.33,1039200.0,81.1468,81.1468,81.0278,81.0533,1039200.0
2013-05-06 15:00:00,95.33,95.41,95.21,95.27,1512500.0,81.0533,81.1213,80.9513,81.0023,1512500.0
2013-05-06 15:30:00,95.26,95.45,95.26,95.4,3341000.0,80.9938,81.1553,80.9938,81.1128,3341000.0
2013-05-07 09:30:00,95.51,96.01,95.5,95.95,3737800.0,81.2064,81.6315,81.1979,81.5805,3737800.0
2013-05-07 10:00:00,95.95,96.01,95.13,95.51,5496600.0,81.5805,81.6315,80.8833,81.2064,5496600.0
2013-05-07 10:30:00,95.52,95.75,95.45,95.53,1871500.0,81.2149,81.4104,81.1553,81.2234,1871500.0
2013-05-07 11:00:00,95.54,95.71,95.49,95.65,1767000.0,81.2319,81.3764,81.1894,81.3254,1767000.0
2013-05-07 11:30:00,95.64,95.68,95.42,95.53,1330900.0,81.3169,81.3509,81.1298,81.2234,1330900.0
2013-05-07 12:00:00,95.52,95.75,95.51,95.73,1034500.0,81.2149,81.4104,81.2064,81.3934,1034500.0
2013-05-07 12:30:00,95.72,95.94,95.68,95.88,2050100.0,81.3849,81.572,81.3509,81.5209,2050100.0
2013-05-07 13:00:00,95.88,95.91,95.78,95.87,1429800.0,81.5209,81.5465,81.4359,81.5124,1429800.0
2013-05-07 13:30:00,95.87,95.98,95.84,95.91,954100.0,81.5124,81.606,81.4869,81.5465,954100.0
2013-05-07 14:00:00,95.91,96.08,95.9,95.99,1211300.0,81.5465,81.691,81.538,81.6145,1211300.0
2013-05-07 14:30:00,95.98,96.03,95.89,96.01,1002300.0,81.606,81.6485,81.5294,81.6315,1002300.0
2013-05-07 15:00:00,96.0,96.04,95.95,95.98,453900.0,81.623,81.657,81.5805,81.606,453900.0
2013-05-07 15:30:00,95.98,96.17,95.97,96.14,3156000.0,81.606,81.7675,81.5975,81.742,3156000.0
2013-05-08 09:30:00,95.94,96.19,95.85,96.14,3044300.0,81.572,81.7845,81.4954,81.742,3044300.0
2013-05-08 10:00:00,96.16,96.21,95.94,96.01,2412100.0,81.759,81.8015,81.572,81.6315,2412100.0
2013-05-08 10:30:00,96.01,96.25,95.93,96.14,1743400.0,81.6315,81.8355,81.5635,81.742,1743400.0
2013-05-08 11:00:00,96.14,96.34,96.14,96.23,1130100.0,81.742,81.9121,81.742,81.8185,1130100.0
2013-05-08 11:30:00,96.23,96.35,96.21,96.35,930300.0,81.8185,81.9206,81.8015,81.9206,930300.0
2013-05-08 12:00:00,96.36,96.37,96.24,96.25,901000.0,81.9291,81.9376,81.827,81.8355,901000.0
2013-05-08 12:30:00,96.24,96.35,96.15,96.33,1039600.0,81.827,81.9206,81.7505,81.9036,1039600.0
2013-05-08 13:00:00,96.33,96.4,96.3,96.32,838400.0,81.9036,81.9631,81.878,81.8951,838400.0
2013-05-08 13:30:00,96.32,96.38,96.11,96.13,1268300.0,81.8951,81.9461,81.7165,81.7335,1268300.0
2013-05-08 14:00:00,96.13,96.21,96.03,96.08,1684600.0,81.7335,81.8015,81.6485,81.691,1684600.0
2013-05-08 14:30:00,96.09,96.09,95.68,95.93,5523900.0,81.6995,81.6995,81.3509,81.5635,5523900.0
2013-05-08 15:00:00,95.93,96.23,95.85,96.13,2836000.0,81.5635,81.8185,81.4954,81.7335,2836000.0
2013-05-08 15:30:00,96.14,96.45,96.03,96.45,4941500.0,81.742,82.0056,81.6485,82.0056,4941500.0
2013-05-09 09:30:00,96.29,96.45,96.19,96.33,3018200.0,81.8695,82.0056,81.7845,81.9036,3018200.0
2013-05-09 10:00:00,96.33,96.35,95.75,95.84,4241200.0,81.9036,81.9206,81.4104,81.4869,4241200.0
2013-05-09 10:30:00,95.83,96.17,95.8,96.09,1950700.0,81.4784,81.7675,81.4529,81.6995,1950700.0
2013-05-09 11:00:00,96.09,96.44,96.03,96.43,2671100.0,81.6995,81.9971,81.6485,81.9886,2671100.0
2013-05-09 11:30:00,96.43,96.45,96.25,96.27,781300.0,81.9886,82.0056,81.8355,81.8525,781300.0
2013-05-09 12:00:00,96.27,96.32,96.1,96.16,650500.0,81.8525,81.8951,81.708,81.759,650500.0
2013-05-09 12:30:00,96.16,96.34,96.16,96.33,384500.0,81.759,81.9121,81.759,81.9036,384500.0
2013-05-09 13:00:00,96.32,96.37,96.24,96.35,1023100.0,81.8951,81.9376,81.827,81.9206,1023100.0
2013-05-09 13:30:00,96.36,96.51,96.34,96.4,1632000.0,81.9291,82.0566,81.9121,81.9631,1632000.0
2013-05-09 14:00:00,96.4,96.44,96.29,96.4,1009100.0,81.9631,81.9971,81.8695,81.9631,1009100.0
2013-05-09 14:30:00,96.4,96.46,96.04,96.05,2815300.0,81.9631,82.0141,81.657,81.6655,2815300.0
2013-05-09 15:00:00,96.05,96.32,95.91,96.25,2731700.0,81.6655,81.8951,81.5465,81.8355,2731700.0
2013-05-09 15:30:00,96.25,96.33,95.93,96.06,3380600.0,81.8355,81.9036,81.5635,81.674,3380600.0
2013-05-10 09:30:00,96.19,96.5,96.07,96.47,3819700.0,81.7845,82.0481,81.6825,82.0226,3819700.0
2013-05-10 10:00:00,96.48,96.64,96.46,96.52,3295700.0,82.0311,82.1671,82.0141,82.0651,3295700.0
2013-05-10 10:30:00,96.51,96.53,96.16,96.42,2942700.0,82.0566,82.0736,81.759,81.9801,2942700.0
2013-05-10 11:00:00,96.43,96.57,96.31,96.46,2275600.0,81.9886,82.1076,81.8865,82.0141,2275600.0
2013-05-10 11:30:00,96.46,96.62,96.37,96.43,2754800.0,82.0141,82.1501,81.9376,81.9886,2754800.0
2013-05-10 12:00:00,96.42,96.51,96.28,96.41,3883800.0,81.9801,82.0566,81.861,81.9716,3883800.0
2013-05-10 12:30:00,96.42,96.55,96.42,96.53,1058000.0,81.9801,82.0906,81.9801,82.0736,1058000.0
2013-05-10 13:00:00,96.53,96.81,96.52,96.77,2112600.0,82.0736,82.3117,82.0651,82.2777,2112600.0
2013-05-10 13:30:00,96.78,96.85,96.72,96.73,1602500.0,82.2862,82.3457,82.2351,82.2437,1602500.0
2013-05-10 14:00:00,96.74,96.89,96.74,96.85,887200.0,82.2522,82.3797,82.2522,82.3457,887200.0
2013-05-10 14:30:00,96.86,96.87,96.73,96.75,1285500.0,82.3542,82.3627,82.2437,82.2607,1285500.0
2013-05-10 15:00:00,96.75,96.89,96.73,96.85,1337100.0,82.2607,82.3797,82.2437,82.3457,1337100.0
2013-05-10 15:30:00,96.84,96.94,96.77,96.86,3922000.0,82.3372,82.4222,82.2777,82.3542,3922000.0
2013-05-13 09:30:00,96.74,96.86,96.43,96.47,3391000.0,82.2522,82.3542,81.9886,82.0226,3391000.0
2013-05-13 10:00:00,96.48,96.9,96.43,96.62,2677600.0,82.0311,82.3882,81.9886,82.1501,2677600.0
2013-05-13 10:30:00,96.62,96.81,96.56,96.63,1211600.0,82.1501,82.3117,82.0991,82.1586,1211600.0
2013-05-13 11:00:00,96.64,96.75,96.51,96.62,678100.0,82.1671,82.2607,82.0566,82.1501,678100.0
2013-05-13 11:30:00,96.63,96.95,96.62,96.93,1511100.0,82.1586,82.4307,82.1501,82.4137,1511100.0
2013-05-13 12:00:00,96.94,97.12,96.92,96.92,1480400.0,82.4222,82.5752,82.4052,82.4052,1480400.0
2013-05-13 12:30:00,96.93,96.98,96.84,96.9,465900.0,82.4137,82.4562,82.3372,82.3882,465900.0
2013-05-13 13:00:00,96.89,97.06,96.8,96.84,1580500.0,82.3797,82.5242,82.3032,82.3372,1580500.0
2013-05-13 13:30:00,96.83,96.83,96.66,96.71,1232500.0,82.3287,82.3287,82.1841,82.2266,1232500.0
2013-05-13 14:00:00,96.7,96.78,96.6,96.71,987100.0,82.2181,82.2862,82.1331,82.2266,987100.0
2013-05-13 14:30:00,96.71,96.79,96.7,96.76,595800.0,82.2266,82.2947,82.2181,82.2692,595800.0
2013-05-13 15:00:00,96.77,96.79,96.53,96.61,1313000.0,82.2777,82.2947,82.0736,82.1416,1313000.0
2013-05-13 15:30:00,96.61,96.82,96.58,96.75,2693600.0,82.1416,82.3202,82.1161,82.2607,2693600.0
2013-05-14 09:30:00,96.94,97.44,96.93,97.39,3627000.0,82.4222,82.8473,82.4137,82.8048,3627000.0
2013-05-14 10:00:00,97.4,97.56,97.34,97.53,2695300.0,82.8133,82.9493,82.7623,82.9238,2695300.0
2013-05-14 10:30:00,97.52,97.82,97.5,97.79,3323400.0,82.9153,83.1704,82.8983,83.1449,3323400.0
2013-05-14 11:00:00,97.79,97.84,97.74,97.81,1080100.0,83.1449,83.1874,83.1024,83.1619,1080100.0
2013-05-14 11:30:00,97.81,97.94,97.79,97.92,1625200.0,83.1619,83.2724,83.1449,83.2554,1625200.0
2013-05-14 12:00:00,97.91,97.98,97.85,97.88,1151800.0,83.2469,83.3064,83.1959,83.2214,1151800.0
2013-05-14 12:30:00,97.87,97.89,97.79,97.8,1257200.0,83.2129,83.2299,83.1449,83.1534,1257200.0
2013-05-14 13:00:00,97.79,97.88,97.78,97.81,757500.0,83.1449,83.2214,83.1364,83.1619,757500.0
2013-05-14 13:30:00,97.8,97.87,97.61,97.66,1409000.0,83.1534,83.2129,82.9919,83.0344,1409000.0
2013-05-14 14:00:00,97.66,97.77,97.58,97.65,1765200.0,83.0344,83.1279,82.9664,83.0259,1765200.0
2013-05-14 14:30:00,97.66,97.76,97.59,97.65,1068500.0,83.0344,83.1194,82.9749,83.0259,1068500.0
2013-05-14 15:00:00,97.63,97.87,97.59,97.81,1746200.0,83.0089,83.2129,82.9749,83.1619,1746200.0
2013-05-14 15:30:00,97.81,98.03,97.79,98.0,4613400.0,83.1619,83.349,83.1449,83.3235,4613400.0
2013-05-15 09:30:00,97.78,97.98,97.69,97.97,3120700.0,83.1364,83.3064,83.0599,83.2979,3120700.0
2013-05-15 10:00:00,97.98,98.1,97.84,98.0,2404100.0,83.3064,83.4085,83.1874,83.3235,2404100.0
2013-05-15 10:30:00,98.0,98.16,97.85,98.16,1810000.0,83.3235,83.4595,83.1959,83.4595,1810000.0
2013-05-15 11:00:00,98.16,98.39,98.16,98.36,1865000.0,83.4595,83.655,83.4595,83.6295,1865000.0
2013-05-15 11:30:00,98.36,98.52,98.35,98.45,1728000.0,83.6295,83.7656,83.621,83.7061,1728000.0
2013-05-15 12:00:00,98.44,98.62,98.4,98.53,1509400.0,83.6976,83.8506,83.6635,83.7741,1509400.0
2013-05-15 12:30:00,98.55,98.67,98.53,98.53,1408000.0,83.7911,83.8931,83.7741,83.7741,1408000.0
2013-05-15 13:00:00,98.53,98.54,98.35,98.44,1591700.0,83.7741,83.7826,83.621,83.6976,1591700.0
2013-05-15 13:30:00,98.43,98.48,98.29,98.29,1729700.0,83.6891,83.7316,83.57,83.57,1729700.0
2013-05-15 14:00:00,98.3,98.37,98.01,98.13,2796100.0,83.5785,83.638,83.332,83.434,2796100.0
2013-05-15 14:30:00,98.12,98.2,97.87,98.06,2102700.0,83.4255,83.4935,83.2129,83.3745,2102700.0
2013-05-15 15:00:00,98.06,98.22,97.95,98.04,2150600.0,83.3745,83.5105,83.2809,83.3575,2150600.0
2013-05-15 15:30:00,98.05,98.3,98.03,98.19,3812600.0,83.366,83.5785,83.349,83.485,3812600.0
2013-05-16 09:30:00,98.03,98.29,97.98,98.16,3001500.0,83.349,83.57,83.3064,83.4595,3001500.0
2013-05-16 10:00:00,98.18,98.22,97.73,98.02,4764000.0,83.4765,83.5105,83.0939,83.3405,4764000.0
2013-05-16 10:30:00,98.02,98.45,97.93,98.34,3120500.0,83.3405,83.7061,83.2639,83.6125,3120500.0
2013-05-16 11:00:00,98.35,98.56,98.34,98.45,2272300.0,83.621,83.7996,83.6125,83.7061,2272300.0
2013-05-16 11:30:00,98.46,98.52,98.37,98.39,982900.0,83.7146,83.7656,83.638,83.655,982900.0
2013-05-16 12:00:00,98.39,98.52,98.33,98.35,1161500.0,83.655,83.7656,83.604,83.621,1161500.0
2013-05-16 12:30:00,98.35,98.35,98.19,98.26,1319600.0,83.621,83.621,83.485,83.5445,1319600.0
2013-05-16 13:00:00,98.27,98.32,98.23,98.3,976700.0,83.553,83.5955,83.519,83.5785,976700.0
2013-05-16 13:30:00,98.3,98.42,98.27,98.28,1028300.0,83.5785,83.6806,83.553,83.5615,1028300.0
2013-05-16 14:00:00,98.29,98.52,98.28,98.45,1271300.0,83.57,83.7656,83.5615,83.7061,1271300.0
2013-05-16 14:30:00,98.46,98.47,98.15,98.15,1952000.0,83.7146,83.7231,83.451,83.451,1952000.0
2013-05-16 15:00:00,98.15,98.25,97.83,97.96,3772500.0,83.451,83.536,83.1789,83.2894,3772500.0
2013-05-16 15:30:00,97.95,98.04,97.7,97.95,6501000.0,83.2809,83.3575,83.0684,83.2809,6501000.0
2013-05-17 09:30:00,98.4,98.64,98.27,98.55,4426800.0,83.6635,83.8676,83.553,83.7911,4426800.0
2013-05-17 10:00:00,98.55,98.79,98.5,98.75,2411500.0,83.7911,83.9951,83.7486,83.9611,2411500.0
2013-05-17 10:30:00,98.75,98.91,98.7,98.73,1752500.0,83.9611,84.0972,83.9186,83.9441,1752500.0
2013-05-17 11:00:00,98.73,98.77,98.54,98.64,1418000.0,83.9441,83.9781,83.7826,83.8676,1418000.0
2013-05-17 11:30:00,98.65,98.75,98.58,98.61,1070100.0,83.8761,83.9611,83.8166,83.8421,1070100.0
2013-05-17 12:00:00,98.62,98.75,98.53,98.75,1076400.0,83.8506,83.9611,83.7741,83.9611,1076400.0
2013-05-17 12:30:00,98.75,98.8,98.6,98.67,991000.0,83.9611,84.0036,83.8336,83.8931,991000.0
2013-05-17 13:00:00,98.67,98.74,98.58,98.73,672400.0,83.8931,83.9526,83.8166,83.9441,672400.0
2013-05-17 13:30:00,98.73,98.75,98.68,98.69,641100.0,83.9441,83.9611,83.9016,83.9101,641100.0
2013-05-17 14:00:00,98.69,98.81,98.67,98.77,1246700.0,83.9101,84.0121,83.8931,83.9781,1246700.0
2013-05-17 14:30:00,98.77,99.0,98.76,98.97,2333600.0,83.9781,84.1737,83.9696,84.1482,2333600.0
2013-05-17 15:00:00,98.97,99.07,98.94,99.01,2552600.0,84.1482,84.2332,84.1227,84.1822,2552600.0
2013-05-17 15:30:00,99.01,99.07,98.9,99.03,5015900.0,84.1822,84.2332,84.0887,84.1992,5015900.0
2013-05-20 09:30:00,98.77,99.12,98.74,99.08,4213800.0,83.9781,84.2757,83.9526,84.2417,4213800.0
2013-05-20 10:00:00,99.09,99.26,99.02,99.04,3078900.0,84.2502,84.3948,84.1907,84.2077,3078900.0
2013-05-20 10:30:00,99.04,99.23,99.0,99.14,1327600.0,84.2077,84.3692,84.1737,84.2927,1327600.0
2013-05-20 11:00:00,99.15,99.46,99.15,99.4,1491200.0,84.3012,84.5648,84.3012,84.5138,1491200.0
2013-05-20 11:30:00,99.4,99.58,99.36,99.55,828100.0,84.5138,84.6668,84.4798,84.6413,828100.0
2013-05-20 12:00:00,99.56,99.6,99.45,99.46,841900.0,84.6498,84.6838,84.5563,84.5648,841900.0
2013-05-20 12:30:00,99.45,99.46,99.32,99.38,887900.0,84.5563,84.5648,84.4458,84.4968,887900.0
2013-05-20 13:00:00,99.39,99.52,99.17,99.21,1728700.0,84.5053,84.6158,84.3182,84.3522,1728700.0
2013-05-20 13:30:00,99.2,99.25,99.01,99.12,1263300.0,84.3437,84.3863,84.1822,84.2757,1263300.0
2013-05-20 14:00:00,99.12,99.21,98.93,99.2,1536200.0,84.2757,84.3522,84.1142,84.3437,1536200.0
2013-05-20 14:30:00,99.2,99.26,99.02,99.09,679000.0,84.3437,84.3948,84.1907,84.2502,679000.0
2013-05-20 15:00:00,99.09,99.18,99.02,99.15,690900.0,84.2502,84.3267,84.1907,84.3012,690900.0
2013-05-20 15:30:00,99.14,99.24,99.04,99.22,2940200.0,84.2927,84.3778,84.2077,84.3607,2940200.0
2013-05-21 09:30:00,99.2,99.47,99.14,99.41,2363600.0,84.3437,84.5733,84.2927,84.5223,2363600.0
2013-05-21 10:00:00,99.41,99.47,98.97,99.04,3874200.0,84.5223,84.5733,84.1482,84.2077,3874200.0
2013-05-21 10:30:00,99.03,99.13,98.88,99.08,2799900.0,84.1992,84.2842,84.0717,84.2417,2799900.0
2013-05-21 11:00:00,99.08,99.24,98.96,99.02,1648100.0,84.2417,84.3778,84.1397,84.1907,1648100.0
2013-05-21 11:30:00,99.01,99.23,99.01,99.19,754200.0,84.1822,84.3692,84.1822,84.3352,754200.0
2013-05-21 12:00:00,99.19,99.37,99.19,99.37,1317400.0,84.3352,84.4883,84.3352,84.4883,1317400.0
2013-05-21 12:30:00,99.38,99.4,99.27,99.38,856000.0,84.4968,84.5138,84.4033,84.4968,856000.0
2013-05-21 13:00:00,99.38,99.55,99.37,99.46,984800.0,84.4968,84.6413,84.4883,84.5648,984800.0
2013-05-21 13:30:00,99.46,99.49,99.39,99.43,724900.0,84.5648,84.5903,84.5053,84.5393,724900.0
2013-05-21 14:00:00,99.43,99.55,99.41,99.42,720000.0,84.5393,84.6413,84.5223,84.5308,720000.0
2013-05-21 14:30:00,99.42,99.46,99.31,99.39,817500.0,84.5308,84.5648,84.4373,84.5053,817500.0
2013-05-21 15:00:00,99.4,99.48,99.34,99.36,1084600.0,84.5138,84.5818,84.4628,84.4798,1084600.0
2013-05-21 15:30:00,99.37,99.44,99.19,99.28,2585500.0,84.4883,84.5478,84.3352,84.4118,2585500.0
2013-05-22 09:30:00,99.42,99.69,99.3,99.58,2920200.0,84.5308,84.7604,84.4288,84.6668,2920200.0
2013-05-22 10:00:00,99.58,100.38,99.57,100.28,5845700.0,84.6668,85.347,84.6583,85.262,5845700.0
2013-05-22 10:30:00,100.27,100.32,99.62,99.85,9733300.0,85.2535,85.296,84.7008,84.8964,9733300.0
2013-05-22 11:00:00,99.85,100.08,99.75,100.06,2615300.0,84.8964,85.092,84.8114,85.0749,2615300.0
2013-05-22 11:30:00,100.08,100.22,99.97,100.02,1614000.0,85.092,85.211,84.9984,85.0409,1614000.0
2013-05-22 12:00:00,100.02,100.1,99.7,99.71,1839300.0,85.0409,85.109,84.7689,84.7774,1839300.0
2013-05-22 12:30:00,99.71,99.87,99.56,99.86,1789600.0,84.7774,84.9134,84.6498,84.9049,1789600.0
2013-05-22 13:00:00,99.86,99.89,99.1,99.12,3393400.0,84.9049,84.9304,84.2587,84.2757,3393400.0
2013-05-22 13:30:00,99.12,99.12,98.66,98.83,3792500.0,84.2757,84.2757,83.8846,84.0292,3792500.0
2013-05-22 14:00:00,98.82,98.97,97.95,98.0,7564200.0,84.0207,84.1482,83.2809,83.3235,7564200.0
2013-05-22 14:30:00,98.0,98.14,97.76,98.14,5519200.0,83.3235,83.4425,83.1194,83.4425,5519200.0
2013-05-22 15:00:00,98.13,98.16,97.12,97.15,5821300.0,83.434,83.4595,82.5752,82.6008,5821300.0
2013-05-22 15:30:00,97.15,97.74,97.11,97.74,9800100.0,82.6008,83.1024,82.5667,83.1024,9800100.0
2013-05-23 09:30:00,96.65,97.0,96.51,96.64,8800700.0,82.1756,82.4732,82.0566,82.1671,8800700.0
2013-05-23 10:00:00,96.65,97.36,96.56,97.21,5647400.0,82.1756,82.7793,82.0991,82.6518,5647400.0
2013-05-23 10:30:00,97.21,97.32,96.82,96.9,2672500.0,82.6518,82.7453,82.3202,82.3882,2672500.0
2013-05-23 11:00:00,96.91,97.54,96.91,97.4,2351300.0,82.3967,82.9323,82.3967,82.8133,2351300.0
2013-05-23 11:30:00,97.4,97.52,97.33,97.45,1484000.0,82.8133,82.9153,82.7538,82.8558,1484000.0
2013-05-23 12:00:00,97.45,97.83,97.45,97.73,1745600.0,82.8558,83.1789,82.8558,83.0939,1745600.0
2013-05-23 12:30:00,97.73,97.73,97.43,97.54,1790000.0,83.0939,83.0939,82.8388,82.9323,1790000.0
2013-05-23 13:00:00,97.54,97.65,97.35,97.38,1266600.0,82.9323,83.0259,82.7708,82.7963,1266600.0
2013-05-23 13:30:00,97.39,97.74,97.35,97.72,1706800.0,82.8048,83.1024,82.7708,83.0854,1706800.0
2013-05-23 14:00:00,97.72,97.88,97.63,97.74,1648800.0,83.0854,83.2214,83.0089,83.1024,1648800.0
2013-05-23 14:30:00,97.74,97.94,97.58,97.76,2478100.0,83.1024,83.2724,82.9664,83.1194,2478100.0
2013-05-23 15:00:00,97.77,97.91,97.69,97.81,2233800.0,83.1279,83.2469,83.0599,83.1619,2233800.0
2013-05-23 15:30:00,97.81,97.88,97.61,97.88,4210400.0,83.1619,83.2214,82.9919,83.2214,4210400.0
2013-05-24 09:30:00,97.3,97.44,96.99,97.01,3621300.0,82.7283,82.8473,82.4647,82.4817,3621300.0
2013-05-24 10:00:00,97.0,97.07,96.71,97.0,3976000.0,82.4732,82.5327,82.2266,82.4732,3976000.0
2013-05-24 10:30:00,97.0,97.38,96.99,97.34,3258500.0,82.4732,82.7963,82.4647,82.7623,3258500.0
2013-05-24 11:00:00,97.34,97.41,97.2,97.23,1938700.0,82.7623,82.8218,82.6433,82.6688,1938700.0
2013-05-24 11:30:00,97.21,97.53,97.17,97.47,1979000.0,82.6518,82.9238,82.6178,82.8728,1979000.0
2013-05-24 12:00:00,97.46,97.69,97.42,97.66,1281400.0,82.8643,83.0599,82.8303,83.0344,1281400.0
2013-05-24 12:30:00,97.66,97.7,97.39,97.56,1236900.0,83.0344,83.0684,82.8048,82.9493,1236900.0
2013-05-24 13:00:00,97.55,97.78,97.52,97.78,1641800.0,82.9408,83.1364,82.9153,83.1364,1641800.0
2013-05-24 13:30:00,97.78,97.8,97.62,97.76,940500.0,83.1364,83.1534,83.0004,83.1194,940500.0
2013-05-24 14:00:00,97.77,97.95,97.71,97.83,1052600.0,83.1279,83.2809,83.0769,83.1789,1052600.0
2013-05-24 14:30:00,97.83,97.86,97.68,97.77,733600.0,83.1789,83.2044,83.0514,83.1279,733600.0
2013-05-24 15:00:00,97.77,97.92,97.69,97.71,1627400.0,83.1279,83.2554,83.0599,83.0769,1627400.0
2013-05-24 15:30:00,97.72,97.92,97.55,97.89,4504800.0,83.0854,83.2554,82.9408,83.2299,4504800.0
2013-05-28 09:30:00,99.22,99.92,99.11,99.83,6851000.0,84.3607,84.9559,84.2672,84.8794,6851000.0
2013-05-28 10:00:00,99.84,100.09,99.78,100.04,4019000.0,84.8879,85.1005,84.8369,85.0579,4019000.0
2013-05-28 10:30:00,100.04,100.05,99.78,99.82,2179600.0,85.0579,85.0664,84.8369,84.8709,2179600.0
2013-05-28 11:00:00,99.83,99.85,99.57,99.8,2757400.0,84.8794,84.8964,84.6583,84.8539,2757400.0
2013-05-28 11:30:00,99.8,99.84,99.44,99.45,1634300.0,84.8539,84.8879,84.5478,84.5563,1634300.0
2013-05-28 12:00:00,99.46,99.63,99.43,99.59,914300.0,84.5648,84.7093,84.5393,84.6753,914300.0
2013-05-28 12:30:00,99.58,99.66,99.45,99.53,1136800.0,84.6668,84.7349,84.5563,84.6243,1136800.0
2013-05-28 13:00:00,99.52,99.59,99.3,99.38,1314800.0,84.6158,84.6753,84.4288,84.4968,1314800.0
2013-05-28 13:30:00,99.41,99.43,98.9,98.93,2420000.0,84.5223,84.5393,84.0887,84.1142,2420000.0
2013-05-28 14:00:00,98.92,98.94,98.54,98.69,2862900.0,84.1057,84.1227,83.7826,83.9101,2862900.0
2013-05-28 14:30:00,98.69,98.95,98.48,98.87,2020700.0,83.9101,84.1312,83.7316,84.0632,2020700.0
2013-05-28 15:00:00,98.88,99.03,98.78,98.95,1755800.0,84.0717,84.1992,83.9866,84.1312,1755800.0
2013-05-28 15:30:00,98.95,99.25,98.94,99.18,4727000.0,84.1312,84.3863,84.1227,84.3267,4727000.0
2013-05-29 09:30:00,98.55,98.85,98.24,98.4,5647700.0,83.7911,84.0462,83.5275,83.6635,5647700.0
2013-05-29 10:00:00,98.4,98.7,98.11,98.21,3396000.0,83.6635,83.9186,83.417,83.502,3396000.0
2013-05-29 10:30:00,98.2,98.21,97.57,97.6,4539400.0,83.4935,83.502,82.9579,82.9834,4539400.0
2013-05-29 11:00:00,97.6,97.97,97.37,97.89,4041400.0,82.9834,83.2979,82.7878,83.2299,4041400.0
2013-05-29 11:30:00,97.89,98.01,97.77,97.94,1832600.0,83.2299,83.332,83.1279,83.2724,1832600.0
2013-05-29 12:00:00,97.95,98.03,97.86,97.92,740500.0,83.2809,83.349,83.2044,83.2554,740500.0
2013-05-29 12:30:00,97.91,97.97,97.62,97.71,1834600.0,83.2469,83.2979,83.0004,83.0769,1834600.0
2013-05-29 13:00:00,97.71,97.96,97.65,97.95,1279600.0,83.0769,83.2894,83.0259,83.2809,1279600.0
2013-05-29 13:30:00,97.95,98.5,97.87,98.41,2412600.0,83.2809,83.7486,83.2129,83.6721,2412600.0
2013-05-29 14:00:00,98.42,98.52,98.27,98.29,2045700.0,83.6806,83.7656,83.553,83.57,2045700.0
2013-05-29 14:30:00,98.29,98.36,98.11,98.15,2110500.0,83.57,83.6295,83.417,83.451,2110500.0
2013-05-29 15:00:00,98.15,98.33,98.08,98.29,2363500.0,83.451,83.604,83.3915,83.57,2363500.0
2013-05-29 15:30:00,98.29,98.44,98.08,98.22,3800200.0,83.57,83.6976,83.3915,83.5105,3800200.0
2013-05-30 09:30:00,98.5,99.1,98.31,98.92,4805100.0,83.7486,84.2587,83.587,84.1057,4805100.0
2013-05-30 10:00:00,98.93,98.99,98.44,98.49,3191800.0,84.1142,84.1652,83.6976,83.7401,3191800.0
2013-05-30 10:30:00,98.5,98.79,98.48,98.66,1718300.0,83.7486,83.9951,83.7316,83.8846,1718300.0
2013-05-30 11:00:00,98.66,98.73,98.37,98.56,2376400.0,83.8846,83.9441,83.638,83.7996,2376400.0
2013-05-30 11:30:00,98.56,98.77,98.55,98.75,1279600.0,83.7996,83.9781,83.7911,83.9611,1279600.0
2013-05-30 12:00:00,98.75,98.9,98.69,98.8,1478000.0,83.9611,84.0887,83.9101,84.0036,1478000.0
2013-05-30 12:30:00,98.8,98.9,98.62,98.77,1316200.0,84.0036,84.0887,83.8506,83.9781,1316200.0
2013-05-30 13:00:00,98.78,98.83,98.66,98.83,730900.0,83.9866,84.0292,83.8846,84.0292,730900.0
2013-05-30 13:30:00,98.83,98.95,98.76,98.89,1083900.0,84.0292,84.1312,83.9696,84.0802,1083900.0
2013-05-30 14:00:00,98.89,99.0,98.81,98.99,825600.0,84.0802,84.1737,84.0121,84.1652,825600.0
2013-05-30 14:30:00,98.99,99.13,98.87,99.06,1701200.0,84.1652,84.2842,84.0632,84.2247,1701200.0
2013-05-30 15:00:00,99.05,99.1,98.83,98.85,1550400.0,84.2162,84.2587,84.0292,84.0462,1550400.0
2013-05-30 15:30:00,98.86,98.94,98.76,98.88,4626100.0,84.0547,84.1227,83.9696,84.0717,4626100.0
2013-05-31 09:30:00,98.38,98.94,98.12,98.75,4640800.0,83.6465,84.1227,83.4255,83.9611,4640800.0
2013-05-31 10:00:00,98.76,98.87,98.41,98.53,3801000.0,83.9696,84.0632,83.6721,83.7741,3801000.0
2013-05-31 10:30:00,98.54,98.68,98.46,98.58,1627900.0,83.7826,83.9016,83.7146,83.8166,1627900.0
2013-05-31 11:00:00,98.58,99.02,98.57,98.78,2763600.0,83.8166,84.1907,83.8081,83.9866,2763600.0
2013-05-31 11:30:00,98.78,99.01,98.76,98.84,1219600.0,83.9866,84.1822,83.9696,84.0377,1219600.0
2013-05-31 12:00:00,98.83,98.83,98.64,98.79,1422200.0,84.0292,84.0292,83.8676,83.9951,1422200.0
2013-05-31 12:30:00,98.78,98.89,98.72,98.83,548200.0,83.9866,84.0802,83.9356,84.0292,548200.0
2013-05-31 13:00:00,98.83,98.94,98.81,98.88,550700.0,84.0292,84.1227,84.0121,84.0717,550700.0
2013-05-31 13:30:00,98.88,98.88,98.72,98.83,628900.0,84.0717,84.0717,83.9356,84.0292,628900.0
2013-05-31 14:00:00,98.83,98.85,98.59,98.71,2332200.0,84.0292,84.0462,83.8251,83.9271,2332200.0
2013-05-31 14:30:00,98.72,98.73,98.01,98.1,3413900.0,83.9356,83.9441,83.332,83.4085,3413900.0
2013-05-31 15:00:00,98.1,98.56,98.05,98.4,3024500.0,83.4085,83.7996,83.366,83.6635,3024500.0
2013-05-31 15:30:00,98.4,98.41,97.8,97.82,8773900.0,83.6635,83.6721,83.1534,83.1704,8773900.0
2013-06-03 09:30:00,98.14,98.41,97.73,98.01,6966100.0,83.4425,83.6721,83.0939,83.332,6966100.0
2013-06-03 10:00:00,98.01,98.84,97.5,98.52,10051200.0,83.332,84.0377,82.8983,83.7656,10051200.0
2013-06-03 10:30:00,98.52,98.55,97.61,97.86,5436100.0,83.7656,83.7911,82.9919,83.2044,5436100.0
2013-06-03 11:00:00,97.86,97.88,97.11,97.18,5173200.0,83.2044,83.2214,82.5667,82.6263,5173200.0
2013-06-03 11:30:00,97.17,97.49,97.03,97.45,3119000.0,82.6178,82.8898,82.4987,82.8558,3119000.0
2013-06-03 12:00:00,97.45,97.68,97.23,97.3,3547900.0,82.8558,83.0514,82.6688,82.7283,3547900.0
2013-06-03 12:30:00,97.31,97.39,97.12,97.29,1802600.0,82.7368,82.8048,82.5752,82.7198,1802600.0
2013-06-03 13:00:00,97.28,97.42,97.15,97.33,3076700.0,82.7113,82.8303,82.6008,82.7538,3076700.0
2013-06-03 13:30:00,97.32,97.71,97.26,97.66,3058200.0,82.7453,83.0769,82.6943,83.0344,3058200.0
2013-06-03 14:00:00,97.66,98.04,97.55,97.85,4657600.0,83.0344,83.3575,82.9408,83.1959,4657600.0
2013-06-03 14:30:00,97.84,98.11,97.71,97.94,2053200.0,83.1874,83.417,83.0769,83.2724,2053200.0
2013-06-03 15:00:00,97.95,98.18,97.9,98.03,2960700.0,83.2809,83.4765,83.2384,83.349,2960700.0
2013-06-03 15:30:00,98.02,98.72,97.98,98.66,12039100.0,83.3405,83.9356,83.3064,83.8846,12039100.0
2013-06-04 09:30:00,98.68,99.2,98.52,98.83,4542800.0,83.9016,84.3437,83.7656,84.0292,4542800.0
2013-06-04 10:00:00,98.83,98.84,98.35,98.73,3191600.0,84.0292,84.0377,83.621,83.9441,3191600.0
2013-06-04 10:30:00,98.74,98.9,98.19,98.2,2945100.0,83.9526,84.0887,83.485,83.4935,2945100.0
2013-06-04 11:00:00,98.19,98.43,97.98,98.33,3276400.0,83.485,83.6891,83.3064,83.604,3276400.0
2013-06-04 11:30:00,98.34,98.5,98.0,98.32,1862300.0,83.6125,83.7486,83.3235,83.5955,1862300.0
2013-06-04 12:00:00,98.32,98.35,97.79,97.81,2927100.0,83.5955,83.621,83.1449,83.1619,2927100.0
2013-06-04 12:30:00,97.81,98.03,97.72,97.93,2218700.0,83.1619,83.349,83.0854,83.2639,2218700.0
2013-06-04 13:00:00,97.93,98.01,97.45,97.46,2074500.0,83.2639,83.332,82.8558,82.8643,2074500.0
2013-06-04 13:30:00,97.47,97.63,97.18,97.32,5335700.0,82.8728,83.0089,82.6263,82.7453,5335700.0
2013-06-04 14:00:00,97.32,97.44,96.92,97.39,5293100.0,82.7453,82.8473,82.4052,82.8048,5293100.0
2013-06-04 14:30:00,97.39,98.0,97.39,97.72,6651500.0,82.8048,83.3235,82.8048,83.0854,6651500.0
2013-06-04 15:00:00,97.71,97.9,97.41,97.54,4660600.0,83.0769,83.2384,82.8218,82.9323,4660600.0
2013-06-04 15:30:00,97.54,98.04,97.54,97.68,8543500.0,82.9323,83.3575,82.9323,83.0514,8543500.0
2013-06-05 09:30:00,97.55,97.71,97.15,97.18,4137100.0,82.9408,83.0769,82.6008,82.6263,4137100.0
2013-06-05 10:00:00,97.2,97.65,96.69,97.22,7138200.0,82.6433,83.0259,82.2096,82.6603,7138200.0
2013-06-05 10:30:00,97.21,97.27,96.81,96.91,3843200.0,82.6518,82.7028,82.3117,82.3967,3843200.0
2013-06-05 11:00:00,96.9,96.9,96.59,96.82,3915700.0,82.3882,82.3882,82.1246,82.3202,3915700.0
2013-06-05 11:30:00,96.81,96.92,96.51,96.59,2429700.0,82.3117,82.4052,82.0566,82.1246,2429700.0
2013-06-05 12:00:00,96.58,96.62,96.3,96.53,2985800.0,82.1161,82.1501,81.878,82.0736,2985800.0
2013-06-05 12:30:00,96.52,96.56,96.25,96.39,2806800.0,82.0651,82.0991,81.8355,81.9546,2806800.0
2013-06-05 13:00:00,96.39,96.88,96.28,96.82,4222600.0,81.9546,82.3712,81.861,82.3202,4222600.0
2013-06-05 13:30:00,96.82,96.98,96.63,96.69,1930400.0,82.3202,82.4562,82.1586,82.2096,1930400.0
2013-06-05 14:00:00,96.69,96.81,96.26,96.33,2957100.0,82.2096,82.3117,81.844,81.9036,2957100.0
2013-06-05 14:30:00,96.32,96.72,96.15,96.58,2898000.0,81.8951,82.2351,81.7505,82.1161,2898000.0
2013-06-05 15:00:00,96.57,96.64,96.25,96.58,2737500.0,82.1076,82.1671,81.8355,82.1161,2737500.0
2013-06-05 15:30:00,96.59,96.71,96.3,96.42,7037000.0,82.1246,82.2266,81.878,81.9801,7037000.0
2013-06-06 09:30:00,96.36,97.11,96.27,97.07,5194500.0,81.9291,82.5667,81.8525,82.5327,5194500.0
2013-06-06 10:00:00,97.08,97.23,96.42,96.61,5138400.0,82.5412,82.6688,81.9801,82.1416,5138400.0
2013-06-06 10:30:00,96.61,96.83,96.38,96.75,3565600.0,82.1416,82.3287,81.9461,82.2607,3565600.0
2013-06-06 11:00:00,96.75,96.77,96.51,96.67,1777000.0,82.2607,82.2777,82.0566,82.1926,1777000.0
2013-06-06 11:30:00,96.67,96.8,96.37,96.41,2071100.0,82.1926,82.3032,81.9376,81.9716,2071100.0
2013-06-06 12:00:00,96.41,96.48,95.73,95.93,5527700.0,81.9716,82.0311,81.3934,81.5635,5527700.0
2013-06-06 12:30:00,95.93,96.21,95.84,96.05,3165400.0,81.5635,81.8015,81.4869,81.6655,3165400.0
2013-06-06 13:00:00,96.06,96.47,96.0,96.25,2485300.0,81.674,82.0226,81.623,81.8355,2485300.0
2013-06-06 13:30:00,96.25,96.69,96.22,96.58,2166100.0,81.8355,82.2096,81.81,82.1161,2166100.0
2013-06-06 14:00:00,96.58,96.83,96.39,96.82,1758000.0,82.1161,82.3287,81.9546,82.3202,1758000.0
2013-06-06 14:30:00,96.83,97.0,96.69,96.82,1847200.0,82.3287,82.4732,82.2096,82.3202,1847200.0
2013-06-06 15:00:00,96.82,96.98,96.69,96.91,1534400.0,82.3202,82.4562,82.2096,82.3967,1534400.0
2013-06-06 15:30:00,96.91,97.44,96.91,97.43,3796200.0,82.3967,82.8473,82.3967,82.8388,3796200.0
2013-06-07 09:30:00,97.9,97.94,97.27,97.79,7454100.0,83.2384,83.2724,82.7028,83.1449,7454100.0
2013-06-07 10:00:00,97.78,98.29,97.64,97.94,8118200.0,83.1364,83.57,83.0174,83.2724,8118200.0
2013-06-07 10:30:00,97.95,98.29,97.85,98.03,3153400.0,83.2809,83.57,83.1959,83.349,3153400.0
2013-06-07 11:00:00,98.03,98.36,97.99,98.3,2483600.0,83.349,83.6295,83.315,83.5785,2483600.0
2013-06-07 11:30:00,98.3,98.41,98.09,98.23,1656600.0,83.5785,83.6721,83.4,83.519,1656600.0
2013-06-07 12:00:00,98.23,98.26,98.05,98.14,1032400.0,83.519,83.5445,83.366,83.4425,1032400.0
2013-06-07 12:30:00,98.14,98.19,97.96,98.11,1330100.0,83.4425,83.485,83.2894,83.417,1330100.0
2013-06-07 13:00:00,98.11,98.22,98.05,98.1,897100.0,83.417,83.5105,83.366,83.4085,897100.0
2013-06-07 13:30:00,98.1,98.14,97.97,97.98,1075200.0,83.4085,83.4425,83.2979,83.3064,1075200.0
2013-06-07 14:00:00,97.98,98.06,97.63,97.75,2173300.0,83.3064,83.3745,83.0089,83.1109,2173300.0
2013-06-07 14:30:00,97.76,98.1,97.68,98.03,1480000.0,83.1194,83.4085,83.0514,83.349,1480000.0
2013-06-07 15:00:00,98.03,98.16,97.97,98.09,1811400.0,83.349,83.4595,83.2979,83.4,1811400.0
2013-06-07 15:30:00,98.09,98.45,98.05,98.18,4467300.0,83.4,83.7061,83.366,83.4765,4467300.0
2013-06-10 09:30:00,98.64,98.7,97.81,98.07,4703200.0,83.8676,83.9186,83.1619,83.383,4703200.0
2013-06-10 10:00:00,98.09,98.38,97.85,98.36,4090800.0,83.4,83.6465,83.1959,83.6295,4090800.0
2013-06-10 10:30:00,98.37,98.66,98.31,98.47,2026200.0,83.638,83.8846,83.587,83.7231,2026200.0
2013-06-10 11:00:00,98.47,98.68,98.46,98.5,1375600.0,83.7231,83.9016,83.7146,83.7486,1375600.0
2013-06-10 11:30:00,98.49,98.78,98.42,98.61,2667200.0,83.7401,83.9866,83.6806,83.8421,2667200.0
2013-06-10 12:00:00,98.61,98.8,98.56,98.7,1424600.0,83.8421,84.0036,83.7996,83.9186,1424600.0
2013-06-10 12:30:00,98.7,98.7,98.39,98.49,1395200.0,83.9186,83.9186,83.655,83.7401,1395200.0
2013-06-10 13:00:00,98.48,98.6,98.43,98.56,987300.0,83.7316,83.8336,83.6891,83.7996,987300.0
2013-06-10 13:30:00,98.56,98.63,98.44,98.57,1186900.0,83.7996,83.8591,83.6976,83.8081,1186900.0
2013-06-10 14:00:00,98.57,98.61,98.38,98.56,861300.0,83.8081,83.8421,83.6465,83.7996,861300.0
2013-06-10 14:30:00,98.55,98.74,98.48,98.72,1428700.0,83.7911,83.9526,83.7316,83.9356,1428700.0
2013-06-10 15:00:00,98.72,98.73,98.58,98.67,1342800.0,83.9356,83.9441,83.8166,83.8931,1342800.0
2013-06-10 15:30:00,98.68,98.8,98.54,98.79,3503700.0,83.9016,84.0036,83.7826,83.9951,3503700.0
2013-06-11 09:30:00,97.67,97.74,96.86,97.49,10199700.0,83.0429,83.1024,82.3542,82.8898,10199700.0
2013-06-11 10:00:00,97.49,97.79,97.27,97.73,4104800.0,82.8898,83.1449,82.7028,83.0939,4104800.0
2013-06-11 10:30:00,97.74,98.22,97.66,98.06,3737300.0,83.1024,83.5105,83.0344,83.3745,3737300.0
2013-06-11 11:00:00,98.06,98.33,97.91,98.31,2211200.0,83.3745,83.604,83.2469,83.587,2211200.0
2013-06-11 11:30:00,98.32,98.44,98.13,98.18,2602800.0,83.5955,83.6976,83.434,83.4765,2602800.0
2013-06-11 12:00:00,98.19,98.44,98.17,98.28,1142000.0,83.485,83.6976,83.468,83.5615,1142000.0
2013-06-11 12:30:00,98.29,98.42,98.23,98.33,967000.0,83.57,83.6806,83.519,83.604,967000.0
2013-06-11 13:00:00,98.34,98.47,98.08,98.11,1253400.0,83.6125,83.7231,83.3915,83.417,1253400.0
2013-06-11 13:30:00,98.1,98.1,97.7,97.72,2297200.0,83.4085,83.4085,83.0684,83.0854,2297200.0
2013-06-11 14:00:00,97.73,97.93,97.59,97.92,2597200.0,83.0939,83.2639,82.9749,83.2554,2597200.0
2013-06-11 14:30:00,97.92,98.02,97.7,98.02,2497300.0,83.2554,83.3405,83.0684,83.3405,2497300.0
2013-06-11 15:00:00,98.03,98.12,97.91,97.93,2338500.0,83.349,83.4255,83.2469,83.2639,2338500.0
2013-06-11 15:30:00,97.93,97.97,97.64,97.7,4291800.0,83.2639,83.2979,83.0174,83.0684,4291800.0
2013-06-12 09:30:00,98.32,98.48,97.88,98.09,4279600.0,83.5955,83.7316,83.2214,83.4,4279600.0
2013-06-12 10:00:00,98.09,98.09,97.72,97.98,5384600.0,83.4,83.4,83.0854,83.3064,5384600.0
2013-06-12 10:30:00,97.97,98.1,97.51,97.6,5360400.0,83.2979,83.4085,82.9068,82.9834,5360400.0
2013-06-12 11:00:00,97.61,97.69,97.29,97.44,2452400.0,82.9919,83.0599,82.7198,82.8473,2452400.0
2013-06-12 11:30:00,97.43,97.54,97.08,97.19,3743500.0,82.8388,82.9323,82.5412,82.6348,3743500.0
2013-06-12 12:00:00,97.19,97.31,96.94,97.1,2850500.0,82.6348,82.7368,82.4222,82.5582,2850500.0
2013-06-12 12:30:00,97.1,97.25,96.84,97.22,4461900.0,82.5582,82.6858,82.3372,82.6603,4461900.0
2013-06-12 13:00:00,97.21,97.43,97.12,97.36,2638300.0,82.6518,82.8388,82.5752,82.7793,2638300.0
2013-06-12 13:30:00,97.36,97.48,97.14,97.35,1390900.0,82.7793,82.8813,82.5922,82.7708,1390900.0
2013-06-12 14:00:00,97.35,97.37,96.94,97.01,2401700.0,82.7708,82.7878,82.4222,82.4817,2401700.0
2013-06-12 14:30:00,97.0,97.06,96.85,96.95,2298100.0,82.4732,82.5242,82.3457,82.4307,2298100.0
2013-06-12 15:00:00,96.94,96.95,96.63,96.83,3316000.0,82.4222,82.4307,82.1586,82.3287,3316000.0
2013-06-12 15:30:00,96.83,96.91,96.63,96.78,5551700.0,82.3287,82.3967,82.1586,82.2862,5551700.0
2013-06-13 09:30:00,96.73,96.95,96.37,96.92,5146100.0,82.2437,82.4307,81.9376,82.4052,5146100.0
2013-06-13 10:00:00,96.9,97.03,96.57,96.89,4196100.0,82.3882,82.4987,82.1076,82.3797,4196100.0
2013-06-13 10:30:00,96.9,97.16,96.88,97.05,3210600.0,82.3882,82.6093,82.3712,82.5157,3210600.0
2013-06-13 11:00:00,97.05,97.19,96.98,97.13,1938900.0,82.5157,82.6348,82.4562,82.5837,1938900.0
2013-06-13 11:30:00,97.13,97.45,97.07,97.42,3194600.0,82.5837,82.8558,82.5327,82.8303,3194600.0
2013-06-13 12:00:00,97.43,97.54,97.37,97.45,2010900.0,82.8388,82.9323,82.7878,82.8558,2010900.0
2013-06-13 12:30:00,97.46,97.76,97.45,97.75,1711100.0,82.8643,83.1194,82.8558,83.1109,1711100.0
2013-06-13 13:00:00,97.76,97.8,97.59,97.69,1705100.0,83.1194,83.1534,82.9749,83.0599,1705100.0
2013-06-13 13:30:00,97.68,97.77,97.56,97.76,1325500.0,83.0514,83.1279,82.9493,83.1194,1325500.0
2013-06-13 14:00:00,97.77,98.18,97.77,98.05,2202600.0,83.1279,83.4765,83.1279,83.366,2202600.0
2013-06-13 14:30:00,98.06,98.17,97.95,98.13,1313700.0,83.3745,83.468,83.2809,83.434,1313700.0
2013-06-13 15:00:00,98.13,98.38,98.13,98.35,2731500.0,83.434,83.6465,83.434,83.621,2731500.0
2013-06-13 15:30:00,98.35,98.7,98.29,98.45,8389000.0,83.621,83.9186,83.57,83.7061,8389000.0
2013-06-14 09:30:00,98.28,98.6,98.08,98.58,5274100.0,83.5615,83.8336,83.3915,83.8166,5274100.0
2013-06-14 10:00:00,98.58,98.64,98.31,98.33,3397200.0,83.8166,83.8676,83.587,83.604,3397200.0
2013-06-14 10:30:00,98.33,98.41,97.9,97.97,2833200.0,83.604,83.6721,83.2384,83.2979,2833200.0
2013-06-14 11:00:00,97.97,98.22,97.81,98.18,2025600.0,83.2979,83.5105,83.1619,83.4765,2025600.0
2013-06-14 11:30:00,98.18,98.24,97.87,98.16,2483600.0,83.4765,83.5275,83.2129,83.4595,2483600.0
2013-06-14 12:00:00,98.16,98.16,97.95,98.06,1917900.0,83.4595,83.4595,83.2809,83.3745,1917900.0
2013-06-14 12:30:00,98.06,98.1,97.77,97.84,2162000.0,83.3745,83.4085,83.1279,83.1874,2162000.0
2013-06-14 13:00:00,97.84,97.84,97.42,97.47,2964500.0,83.1874,83.1874,82.8303,82.8728,2964500.0
2013-06-14 13:30:00,97.48,97.66,97.42,97.58,1759100.0,82.8813,83.0344,82.8303,82.9664,1759100.0
2013-06-14 14:00:00,97.56,97.99,97.48,97.85,1884600.0,82.9493,83.315,82.8813,83.1959,1884600.0
2013-06-14 14:30:00,97.85,97.94,97.7,97.71,1193100.0,83.1959,83.2724,83.0684,83.0769,1193100.0
2013-06-14 15:00:00,97.72,97.93,97.69,97.77,1632300.0,83.0854,83.2639,83.0599,83.1279,1632300.0
2013-06-14 15:30:00,97.78,97.86,97.6,97.74,4415300.0,83.1364,83.2044,82.9834,83.1024,4415300.0
2013-06-17 09:30:00,98.57,98.86,98.43,98.65,6179400.0,83.8081,84.0547,83.6891,83.8761,6179400.0
2013-06-17 10:00:00,98.67,98.82,98.52,98.63,2220700.0,83.8931,84.0207,83.7656,83.8591,2220700.0
2013-06-17 10:30:00,98.64,98.66,98.26,98.59,2604400.0,83.8676,83.8846,83.5445,83.8251,2604400.0
2013-06-17 11:00:00,98.59,98.71,98.49,98.54,1208200.0,83.8251,83.9271,83.7401,83.7826,1208200.0
2013-06-17 11:30:00,98.52,98.57,98.45,98.48,1231400.0,83.7656,83.8081,83.7061,83.7316,1231400.0
2013-06-17 12:00:00,98.48,98.54,98.38,98.39,1529100.0,83.7316,83.7826,83.6465,83.655,1529100.0
2013-06-17 12:30:00,98.39,98.6,98.39,98.5,968900.0,83.655,83.8336,83.655,83.7486,968900.0
2013-06-17 13:00:00,98.49,98.53,98.34,98.47,1084400.0,83.7401,83.7741,83.6125,83.7231,1084400.0
2013-06-17 13:30:00,98.45,98.59,98.44,98.5,787200.0,83.7061,83.8251,83.6976,83.7486,787200.0
2013-06-17 14:00:00,98.51,98.53,98.02,98.13,2683300.0,83.7571,83.7741,83.3405,83.434,2683300.0
2013-06-17 14:30:00,98.13,98.31,97.76,97.85,1808300.0,83.434,83.587,83.1194,83.1959,1808300.0
2013-06-17 15:00:00,97.85,98.06,97.76,98.03,1798700.0,83.1959,83.3745,83.1194,83.349,1798700.0
2013-06-17 15:30:00,98.03,98.43,98.03,98.31,3926100.0,83.349,83.6891,83.349,83.587,3926100.0
2013-06-18 09:30:00,98.51,98.81,98.45,98.48,3360200.0,83.7571,84.0121,83.7061,83.7316,3360200.0
2013-06-18 10:00:00,98.48,98.77,98.47,98.67,1374000.0,83.7316,83.9781,83.7231,83.8931,1374000.0
2013-06-18 10:30:00,98.67,98.89,98.67,98.84,1473500.0,83.8931,84.0802,83.8931,84.0377,1473500.0
2013-06-18 11:00:00,98.85,99.03,98.78,99.02,1103900.0,84.0462,84.1992,83.9866,84.1907,1103900.0
2013-06-18 11:30:00,99.02,99.1,98.94,98.97,1137200.0,84.1907,84.2587,84.1227,84.1482,1137200.0
2013-06-18 12:00:00,98.97,99.06,98.88,99.04,1088900.0,84.1482,84.2247,84.0717,84.2077,1088900.0
2013-06-18 12:30:00,99.03,99.51,99.03,99.47,2522400.0,84.1992,84.6073,84.1992,84.5733,2522400.0
2013-06-18 13:00:00,99.47,99.51,99.32,99.44,1160800.0,84.5733,84.6073,84.4458,84.5478,1160800.0
2013-06-18 13:30:00,99.45,99.68,99.34,99.68,1847500.0,84.5563,84.7519,84.4628,84.7519,1847500.0
2013-06-18 14:00:00,99.68,99.78,99.58,99.7,1900700.0,84.7519,84.8369,84.6668,84.7689,1900700.0
2013-06-18 14:30:00,99.71,99.8,99.64,99.7,1284600.0,84.7774,84.8539,84.7178,84.7689,1284600.0
2013-06-18 15:00:00,99.7,99.71,99.51,99.65,2156100.0,84.7689,84.7774,84.6073,84.7263,2156100.0
2013-06-18 15:30:00,99.65,99.66,99.41,99.5,6469500.0,84.7263,84.7349,84.5223,84.5988,6469500.0
2013-06-19 09:30:00,99.52,99.7,99.24,99.35,2010700.0,84.6158,84.7689,84.3778,84.4713,2010700.0
2013-06-19 10:00:00,99.34,99.4,99.25,99.3,1812600.0,84.4628,84.5138,84.3863,84.4288,1812600.0
2013-06-19 10:30:00,99.3,99.37,99.06,99.13,1806900.0,84.4288,84.4883,84.2247,84.2842,1806900.0
2013-06-19 11:00:00,99.14,99.23,99.06,99.11,1472400.0,84.2927,84.3692,84.2247,84.2672,1472400.0
2013-06-19 11:30:00,99.1,99.13,98.91,98.91,1165700.0,84.2587,84.2842,84.0972,84.0972,1165700.0
2013-06-19 12:00:00,98.92,99.02,98.88,98.99,854700.0,84.1057,84.1907,84.0717,84.1652,854700.0
2013-06-19 12:30:00,98.98,99.08,98.93,98.99,1256500.0,84.1567,84.2417,84.1142,84.1652,1256500.0
2013-06-19 13:00:00,98.99,99.08,98.95,99.01,1234400.0,84.1652,84.2417,84.1312,84.1822,1234400.0
2013-06-19 13:30:00,99.0,99.14,98.95,99.12,1597100.0,84.1737,84.2927,84.1312,84.2757,1597100.0
2013-06-19 14:00:00,99.09,99.45,98.67,99.03,7474100.0,84.2502,84.5563,83.8931,84.1992,7474100.0
2013-06-19 14:30:00,99.02,99.3,98.25,98.31,6755200.0,84.1907,84.4288,83.536,83.587,6755200.0
2013-06-19 15:00:00,98.3,98.82,98.16,98.77,4627000.0,83.5785,84.0207,83.4595,83.9781,4627000.0
2013-06-19 15:30:00,98.78,98.81,98.19,98.22,6089700.0,83.9866,84.0121,83.485,83.5105,6089700.0
2013-06-20 09:30:00,96.71,96.88,96.21,96.45,8606000.0,82.2266,82.3712,81.8015,82.0056,8606000.0
2013-06-20 10:00:00,96.45,96.81,96.1,96.32,6423900.0,82.0056,82.3117,81.708,81.8951,6423900.0
2013-06-20 10:30:00,96.31,96.49,96.1,96.38,4667500.0,81.8865,82.0396,81.708,81.9461,4667500.0
2013-06-20 11:00:00,96.38,96.41,96.04,96.1,3796900.0,81.9461,81.9716,81.657,81.708,3796900.0
2013-06-20 11:30:00,96.1,96.28,96.05,96.21,2065700.0,81.708,81.861,81.6655,81.8015,2065700.0
2013-06-20 12:00:00,96.21,96.4,96.19,96.32,2205300.0,81.8015,81.9631,81.7845,81.8951,2205300.0
2013-06-20 12:30:00,96.32,96.49,96.1,96.11,1441300.0,81.8951,82.0396,81.708,81.7165,1441300.0
2013-06-20 13:00:00,96.11,96.27,95.96,96.08,1728000.0,81.7165,81.8525,81.589,81.691,1728000.0
2013-06-20 13:30:00,96.08,96.26,96.01,96.25,1913700.0,81.691,81.844,81.6315,81.8355,1913700.0
2013-06-20 14:00:00,96.25,96.3,95.72,95.73,4618200.0,81.8355,81.878,81.3849,81.3934,4618200.0
2013-06-20 14:30:00,95.72,95.8,95.4,95.41,3943600.0,81.3849,81.4529,81.1128,81.1213,3943600.0
2013-06-20 15:00:00,95.41,95.64,95.34,95.42,4399300.0,81.1213,81.3169,81.0618,81.1298,4399300.0
2013-06-20 15:30:00,95.42,95.94,95.29,95.69,10157200.0,81.1298,81.572,81.0193,81.3594,10157200.0
2013-06-21 09:30:00,95.63,96.03,95.62,95.69,7242000.0,81.3084,81.6485,81.2999,81.3594,7242000.0
2013-06-21 10:00:00,95.69,95.94,95.48,95.5,5234500.0,81.3594,81.572,81.1809,81.1979,5234500.0
2013-06-21 10:30:00,95.5,95.58,95.08,95.45,5382700.0,81.1979,81.2659,80.8408,81.1553,5382700.0
2013-06-21 11:00:00,95.44,95.5,94.83,94.83,4235400.0,81.1468,81.1979,80.6282,80.6282,4235400.0
2013-06-21 11:30:00,94.83,94.97,94.63,94.87,3731200.0,80.6282,80.7472,80.4581,80.6622,3731200.0
2013-06-21 12:00:00,94.87,95.28,94.87,95.13,2997900.0,80.6622,81.0108,80.6622,80.8833,2997900.0
2013-06-21 12:30:00,95.14,95.75,95.03,95.72,4024500.0,80.8918,81.4104,80.7982,81.3849,4024500.0
2013-06-21 13:00:00,95.72,96.06,95.5,95.73,4085100.0,81.3849,81.674,81.1979,81.3934,4085100.0
2013-06-21 13:30:00,95.71,95.87,95.38,95.48,2528500.0,81.3764,81.5124,81.0958,81.1809,2528500.0
2013-06-21 14:00:00,95.47,95.8,95.28,95.76,1953200.0,81.1723,81.4529,81.0108,81.4189,1953200.0
2013-06-21 14:30:00,95.77,95.81,95.58,95.78,2349100.0,81.4274,81.4614,81.2659,81.4359,2349100.0
2013-06-21 15:00:00,95.77,96.13,95.69,96.13,3997300.0,81.4274,81.7335,81.3594,81.7335,3997300.0
2013-06-21 15:30:00,96.13,96.18,95.75,95.97,7237400.0,81.7335,81.776,81.4104,81.5975,7237400.0
2013-06-24 09:30:00,94.91,94.97,94.14,94.31,8354500.0,80.6962,80.7472,80.0415,80.1861,8354500.0
2013-06-24 10:00:00,94.3,94.54,93.99,94.28,6123900.0,80.1776,80.3816,79.914,80.1606,6123900.0
2013-06-24 10:30:00,94.29,94.73,94.13,94.47,4893800.0,80.1691,80.5432,80.033,80.3221,4893800.0
2013-06-24 11:00:00,94.47,94.58,93.86,93.88,4338600.0,80.3221,80.4156,79.8035,79.8205,4338600.0
2013-06-24 11:30:00,93.88,94.34,93.85,94.25,2768400.0,79.8205,80.2116,79.795,80.1351,2768400.0
2013-06-24 12:00:00,94.25,94.4,93.83,94.05,2211300.0,80.1351,80.2626,79.778,79.965,2211300.0
2013-06-24 12:30:00,94.06,94.37,94.01,94.31,2664900.0,79.9735,80.2371,79.931,80.1861,2664900.0
2013-06-24 13:00:00,94.32,94.64,94.18,94.5,3104100.0,80.1946,80.4666,80.0755,80.3476,3104100.0
2013-06-24 13:30:00,94.49,94.84,94.43,94.83,2550200.0,80.3391,80.6367,80.2881,80.6282,2550200.0
2013-06-24 14:00:00,94.84,95.29,94.69,95.22,3816800.0,80.6367,81.0193,80.5092,80.9598,3816800.0
2013-06-24 14:30:00,95.2,95.52,95.13,95.19,2944800.0,80.9428,81.2149,80.8833,80.9343,2944800.0
2013-06-24 15:00:00,95.19,95.42,94.97,94.99,2980300.0,80.9343,81.1298,80.7472,80.7642,2980300.0
2013-06-24 15:30:00,94.99,95.33,94.67,94.73,7310700.0,80.7642,81.0533,80.4922,80.5432,7310700.0
2013-06-25 09:30:00,95.58,95.69,95.02,95.26,5015600.0,81.2659,81.3594,80.7897,80.9938,5015600.0
2013-06-25 10:00:00,95.24,95.4,94.87,95.1,4550200.0,80.9768,81.1128,80.6622,80.8578,4550200.0
2013-06-25 10:30:00,95.1,95.54,95.01,95.47,2195300.0,80.8578,81.2319,80.7812,81.1723,2195300.0
2013-06-25 11:00:00,95.47,95.53,95.16,95.21,1602600.0,81.1723,81.2234,80.9088,80.9513,1602600.0
2013-06-25 11:30:00,95.22,95.39,95.11,95.33,1183200.0,80.9598,81.1043,80.8663,81.0533,1183200.0
2013-06-25 12:00:00,95.33,95.42,95.23,95.35,959600.0,81.0533,81.1298,80.9683,81.0703,959600.0
2013-06-25 12:30:00,95.36,95.53,95.34,95.37,1181900.0,81.0788,81.2234,81.0618,81.0873,1181900.0
2013-06-25 13:00:00,95.37,95.44,95.18,95.23,1008300.0,81.0873,81.1468,80.9258,80.9683,1008300.0
2013-06-25 13:30:00,95.23,95.43,95.12,95.27,667000.0,80.9683,81.1383,80.8748,81.0023,667000.0
2013-06-25 14:00:00,95.26,95.38,95.2,95.33,1145100.0,80.9938,81.0958,80.9428,81.0533,1145100.0
2013-06-25 14:30:00,95.33,95.56,95.25,95.47,1883200.0,81.0533,81.2489,80.9853,81.1723,1883200.0
2013-06-25 15:00:00,95.48,95.71,95.46,95.7,1907100.0,81.1809,81.3764,81.1638,81.3679,1907100.0
2013-06-25 15:30:00,95.7,95.84,95.59,95.63,5507900.0,81.3679,81.4869,81.2744,81.3084,5507900.0
2013-06-26 09:30:00,96.52,96.63,96.27,96.35,5623700.0,82.0651,82.1586,81.8525,81.9206,5623700.0
2013-06-26 10:00:00,96.36,96.46,95.93,96.0,3419400.0,81.9291,82.0141,81.5635,81.623,3419400.0
2013-06-26 10:30:00,96.0,96.18,95.8,95.93,2932300.0,81.623,81.776,81.4529,81.5635,2932300.0
2013-06-26 11:00:00,95.93,96.06,95.65,95.86,2862500.0,81.5635,81.674,81.3254,81.5039,2862500.0
2013-06-26 11:30:00,95.86,95.97,95.76,95.76,1611900.0,81.5039,81.5975,81.4189,81.4189,1611900.0
2013-06-26 12:00:00,95.75,96.15,95.75,96.15,1056300.0,81.4104,81.7505,81.4104,81.7505,1056300.0
2013-06-26 12:30:00,96.14,96.2,96.02,96.06,849200.0,81.742,81.793,81.64,81.674,849200.0
2013-06-26 13:00:00,96.06,96.29,96.03,96.21,947200.0,81.674,81.8695,81.6485,81.8015,947200.0
2013-06-26 13:30:00,96.21,96.24,96.04,96.16,1308100.0,81.8015,81.827,81.657,81.759,1308100.0
2013-06-26 14:00:00,96.16,96.31,96.09,96.27,642500.0,81.759,81.8865,81.6995,81.8525,642500.0
2013-06-26 14:30:00,96.27,96.39,96.2,96.3,1247100.0,81.8525,81.9546,81.793,81.878,1247100.0
2013-06-26 15:00:00,96.31,96.47,96.29,96.32,2325200.0,81.8865,82.0226,81.8695,81.8951,2325200.0
2013-06-26 15:30:00,96.33,96.35,95.95,96.04,5116100.0,81.9036,81.9206,81.5805,81.657,5116100.0
2013-06-27 09:30:00,96.65,97.0,96.61,96.91,3610800.0,82.1756,82.4732,82.1416,82.3967,3610800.0
2013-06-27 10:00:00,96.91,97.08,96.66,97.06,2490100.0,82.3967,82.5412,82.1841,82.5242,2490100.0
2013-06-27 10:30:00,97.06,97.21,97.04,97.08,1760300.0,82.5242,82.6518,82.5072,82.5412,1760300.0
2013-06-27 11:00:00,97.08,97.25,97.02,97.09,1959300.0,82.5412,82.6858,82.4902,82.5497,1959300.0
2013-06-27 11:30:00,97.1,97.36,97.09,97.27,1513900.0,82.5582,82.7793,82.5497,82.7028,1513900.0
2013-06-27 12:00:00,97.28,97.32,97.14,97.22,1591100.0,82.7113,82.7453,82.5922,82.6603,1591100.0
2013-06-27 12:30:00,97.23,97.41,97.21,97.34,1680600.0,82.6688,82.8218,82.6518,82.7623,1680600.0
2013-06-27 13:00:00,97.35,97.51,97.33,97.44,1333200.0,82.7708,82.9068,82.7538,82.8473,1333200.0
2013-06-27 13:30:00,97.44,97.68,97.41,97.43,1983400.0,82.8473,83.0514,82.8218,82.8388,1983400.0
2013-06-27 14:00:00,97.44,97.6,97.34,97.55,2110300.0,82.8473,82.9834,82.7623,82.9408,2110300.0
2013-06-27 14:30:00,97.56,97.66,97.4,97.52,1436200.0,82.9493,83.0344,82.8133,82.9153,1436200.0
2013-06-27 15:00:00,97.53,97.67,97.41,97.64,2099500.0,82.9238,83.0429,82.8218,83.0174,2099500.0
2013-06-27 15:30:00,97.64,97.74,97.53,97.6,6076100.0,83.0174,83.1024,82.9238,82.9834,6076100.0
2013-06-28 09:30:00,97.4,97.52,97.1,97.12,4745200.0,82.8133,82.9153,82.5582,82.5752,4745200.0
2013-06-28 10:00:00,97.13,97.5,97.07,97.48,3312900.0,82.5837,82.8983,82.5327,82.8813,3312900.0
2013-06-28 10:30:00,97.49,97.68,97.42,97.62,2840800.0,82.8898,83.0514,82.8303,83.0004,2840800.0
2013-06-28 11:00:00,97.62,97.9,97.6,97.6,1991000.0,83.0004,83.2384,82.9834,82.9834,1991000.0
2013-06-28 11:30:00,97.62,97.77,97.55,97.66,1520700.0,83.0004,83.1279,82.9408,83.0344,1520700.0
2013-06-28 12:00:00,97.66,97.67,97.33,97.52,1391600.0,83.0344,83.0429,82.7538,82.9153,1391600.0
2013-06-28 12:30:00,97.52,97.63,97.43,97.54,869900.0,82.9153,83.0089,82.8388,82.9323,869900.0
2013-06-28 13:00:00,97.54,97.76,97.46,97.66,1191900.0,82.9323,83.1194,82.8643,83.0344,1191900.0
2013-06-28 13:30:00,97.66,97.88,97.61,97.83,994400.0,83.0344,83.2214,82.9919,83.1789,994400.0
2013-06-28 14:00:00,97.83,97.96,97.76,97.82,1580600.0,83.1789,83.2894,83.1194,83.1704,1580600.0
2013-06-28 14:30:00,97.83,97.91,97.77,97.84,1471900.0,83.1789,83.2469,83.1279,83.1874,1471900.0
2013-06-28 15:00:00,97.83,97.84,97.61,97.81,2234700.0,83.1789,83.1874,82.9919,83.1619,2234700.0
2013-06-28 15:30:00,97.82,97.92,96.85,97.0,12822300.0,83.1704,83.2554,82.3457,82.4732,12822300.0
2013-07-01 09:30:00,97.64,98.4,97.64,98.33,5267600.0,83.0174,83.6635,83.0174,83.604,5267600.0
2013-07-01 10:00:00,98.31,98.7,98.28,98.52,3061900.0,83.587,83.9186,83.5615,83.7656,3061900.0
2013-07-01 10:30:00,98.51,98.72,98.5,98.56,2659300.0,83.7571,83.9356,83.7486,83.7996,2659300.0
2013-07-01 11:00:00,98.57,98.78,98.56,98.72,1195700.0,83.8081,83.9866,83.7996,83.9356,1195700.0
2013-07-01 11:30:00,98.73,98.89,98.54,98.88,1700800.0,83.9441,84.0802,83.7826,84.0717,1700800.0
2013-07-01 12:00:00,98.88,99.03,98.82,98.82,1766200.0,84.0717,84.1992,84.0207,84.0207,1766200.0
2013-07-01 12:30:00,98.83,99.03,98.78,98.94,1911000.0,84.0292,84.1992,83.9866,84.1227,1911000.0
2013-07-01 13:00:00,98.95,99.1,98.89,99.03,1326800.0,84.1312,84.2587,84.0802,84.1992,1326800.0
2013-07-01 13:30:00,99.02,99.08,98.65,98.67,1482800.0,84.1907,84.2417,83.8761,83.8931,1482800.0
2013-07-01 14:00:00,98.66,98.82,98.58,98.74,1999900.0,83.8846,84.0207,83.8166,83.9526,1999900.0
2013-07-01 14:30:00,98.75,98.89,98.61,98.82,1857100.0,83.9611,84.0802,83.8421,84.0207,1857100.0
2013-07-01 15:00:00,98.83,98.95,98.72,98.73,2277800.0,84.0292,84.1312,83.9356,83.9441,2277800.0
2013-07-01 15:30:00,98.72,98.72,98.33,98.57,5884600.0,83.9356,83.9356,83.604,83.8081,5884600.0
2013-07-02 09:30:00,98.16,98.63,98.1,98.44,4196600.0,83.8255,84.2269,83.7743,84.0646,4196600.0
2013-07-02 10:00:00,98.44,98.59,98.15,98.49,2957700.0,84.0646,84.1927,83.817,84.1073,2957700.0
2013-07-02 10:30:00,98.49,98.74,98.36,98.68,2286200.0,84.1073,84.3208,83.9963,84.2696,2286200.0
2013-07-02 11:00:00,98.69,98.8,98.58,98.72,1691900.0,84.2781,84.3721,84.1842,84.3037,1691900.0
2013-07-02 11:30:00,98.73,98.85,98.67,98.73,1022400.0,84.3123,84.4148,84.261,84.3123,1022400.0
2013-07-02 12:00:00,98.72,98.75,98.38,98.45,1578500.0,84.3037,84.3294,84.0134,84.0732,1578500.0
2013-07-02 12:30:00,98.45,98.56,98.27,98.39,1146300.0,84.0732,84.1671,83.9195,84.0219,1146300.0
2013-07-02 13:00:00,98.39,98.4,98.18,98.21,941200.0,84.0219,84.0305,83.8426,83.8682,941200.0
2013-07-02 13:30:00,98.2,98.24,97.93,98.05,1683900.0,83.8597,83.8938,83.6291,83.7316,1683900.0
2013-07-02 14:00:00,98.05,98.05,97.51,97.52,3533300.0,83.7316,83.7316,83.2704,83.279,3533300.0
2013-07-02 14:30:00,97.51,97.84,97.45,97.75,2170900.0,83.2704,83.5523,83.2192,83.4754,2170900.0
2013-07-02 15:00:00,97.75,97.9,97.7,97.72,1319000.0,83.4754,83.6035,83.4327,83.4498,1319000.0
2013-07-02 15:30:00,97.72,98.2,97.65,98.18,3484400.0,83.4498,83.8597,83.39,83.8426,3484400.0
2013-07-03 09:30:00,97.72,98.01,97.59,97.7,3203400.0,83.4498,83.6974,83.3388,83.4327,3203400.0
2013-07-03 10:00:00,97.72,97.99,97.6,97.99,2103000.0,83.4498,83.6803,83.3473,83.6803,2103000.0
2013-07-03 10:30:00,97.99,98.07,97.8,97.88,1337900.0,83.6803,83.7487,83.5181,83.5864,1337900.0
2013-07-03 11:00:00,97.88,98.1,97.87,98.04,878300.0,83.5864,83.7743,83.5779,83.723,878300.0
2013-07-03 11:30:00,98.03,98.44,98.01,98.43,1664200.0,83.7145,84.0646,83.6974,84.0561,1664200.0
2013-07-03 12:00:00,98.43,98.64,98.33,98.53,2058100.0,84.0561,84.2354,83.9707,84.1415,2058100.0
2013-07-03 12:30:00,98.54,98.58,98.19,98.37,2582100.0,84.15,84.1842,83.8511,84.0049,2582100.0
2013-07-05 09:30:00,99.39,99.46,98.78,98.9,3926900.0,84.8759,84.9357,84.355,84.4575,3926900.0
2013-07-05 10:00:00,98.9,99.06,98.31,98.52,3417700.0,84.4575,84.5941,83.9536,84.133,3417700.0
2013-07-05 10:30:00,98.53,98.85,98.41,98.82,1919800.0,84.1415,84.4148,84.039,84.3891,1919800.0
2013-07-05 11:00:00,98.82,98.95,98.7,98.71,1287600.0,84.3891,84.5002,84.2867,84.2952,1287600.0
2013-07-05 11:30:00,98.71,98.99,98.59,98.98,1113100.0,84.2952,84.5343,84.1927,84.5258,1113100.0
2013-07-05 12:00:00,98.97,99.07,98.93,98.96,961900.0,84.5172,84.6026,84.4831,84.5087,961900.0
2013-07-05 12:30:00,98.96,99.08,98.92,99.07,991200.0,84.5087,84.6112,84.4745,84.6026,991200.0
2013-07-05 13:00:00,99.08,99.15,98.97,99.1,1471400.0,84.6112,84.671,84.5172,84.6283,1471400.0
2013-07-05 13:30:00,99.1,99.23,99.09,99.18,966900.0,84.6283,84.7393,84.6197,84.6966,966900.0
2013-07-05 14:00:00,99.18,99.34,99.14,99.31,1138600.0,84.6966,84.8332,84.6624,84.8076,1138600.0
2013-07-05 14:30:00,99.32,99.42,99.14,99.27,1431700.0,84.8161,84.9015,84.6624,84.7734,1431700.0
2013-07-05 15:00:00,99.26,99.32,99.06,99.17,1858900.0,84.7649,84.8161,84.5941,84.688,1858900.0
2013-07-05 15:30:00,99.16,99.75,99.13,99.69,4110300.0,84.6795,85.1833,84.6539,85.1321,4110300.0
2013-07-08 09:30:00,100.13,100.23,99.9,100.16,3711900.0,85.5078,85.5932,85.3114,85.5335,3711900.0
2013-07-08 10:00:00,100.15,100.4,100.13,100.24,3497300.0,85.5249,85.7384,85.5078,85.6018,3497300.0
2013-07-08 10:30:00,100.23,100.44,100.12,100.19,1943900.0,85.5932,85.7726,85.4993,85.5591,1943900.0
2013-07-08 11:00:00,100.18,100.33,100.16,100.23,1655800.0,85.5505,85.6786,85.5335,85.5932,1655800.0
2013-07-08 11:30:00,100.24,100.24,100.05,100.1,1598600.0,85.6018,85.6018,85.4395,85.4822,1598600.0
2013-07-08 12:00:00,100.09,100.13,99.89,100.01,1395300.0,85.4737,85.5078,85.3029,85.4054,1395300.0
2013-07-08 12:30:00,100.01,100.34,100.01,100.25,1685500.0,85.4054,85.6872,85.4054,85.6103,1685500.0
2013-07-08 13:00:00,100.25,100.3,100.03,100.09,1140200.0,85.6103,85.653,85.4224,85.4737,1140200.0
2013-07-08 13:30:00,100.08,100.28,100.06,100.2,1442300.0,85.4651,85.6359,85.4481,85.5676,1442300.0
2013-07-08 14:00:00,100.21,100.26,100.15,100.23,1381000.0,85.5762,85.6189,85.5249,85.5932,1381000.0
2013-07-08 14:30:00,100.23,100.3,100.18,100.23,1081800.0,85.5932,85.653,85.5505,85.5932,1081800.0
2013-07-08 15:00:00,100.23,100.26,100.04,100.07,1662500.0,85.5932,85.6189,85.431,85.4566,1662500.0
2013-07-08 15:30:00,100.06,100.23,100.03,100.1,3506200.0,85.4481,85.5932,85.4224,85.4822,3506200.0
2013-07-09 09:30:00,100.71,100.81,100.54,100.59,3576400.0,86.0031,86.0885,85.858,85.9007,3576400.0
2013-07-09 10:00:00,100.59,100.62,100.3,100.35,2732200.0,85.9007,85.9263,85.653,85.6957,2732200.0
2013-07-09 10:30:00,100.36,100.68,100.31,100.64,2362500.0,85.7043,85.9775,85.6616,85.9434,2362500.0
2013-07-09 11:00:00,100.64,100.89,100.63,100.88,1988900.0,85.9434,86.1569,85.9348,86.1483,1988900.0
2013-07-09 11:30:00,100.88,100.97,100.8,100.81,1812800.0,86.1483,86.2252,86.08,86.0885,1812800.0
2013-07-09 12:00:00,100.8,100.96,100.75,100.94,977500.0,86.08,86.2166,86.0373,86.1996,977500.0
2013-07-09 12:30:00,100.94,101.2,100.92,101.12,2354300.0,86.1996,86.4216,86.1825,86.3533,2354300.0
2013-07-09 13:00:00,101.13,101.18,101.01,101.03,1092600.0,86.3618,86.4045,86.2593,86.2764,1092600.0
2013-07-09 13:30:00,101.02,101.11,100.97,101.05,1207000.0,86.2679,86.3447,86.2252,86.2935,1207000.0
2013-07-09 14:00:00,101.04,101.18,101.03,101.11,1832700.0,86.285,86.4045,86.2764,86.3447,1832700.0
2013-07-09 14:30:00,101.12,101.12,100.9,100.93,1752600.0,86.3533,86.3533,86.1654,86.191,1752600.0
2013-07-09 15:00:00,100.94,101.09,100.93,101.02,1921000.0,86.1996,86.3276,86.191,86.2679,1921000.0
2013-07-09 15:30:00,101.01,101.09,100.79,101.02,5299400.0,86.2593,86.3276,86.0715,86.2679,5299400.0
2013-07-10 09:30:00,101.02,101.33,101.01,101.21,2856500.0,86.2679,86.5326,86.2593,86.4301,2856500.0
2013-07-10 10:00:00,101.22,101.29,100.92,100.99,2160000.0,86.4387,86.4984,86.1825,86.2423,2160000.0
2013-07-10 10:30:00,100.99,101.11,100.86,100.98,2125800.0,86.2423,86.3447,86.1312,86.2337,2125800.0
2013-07-10 11:00:00,100.99,101.02,100.74,100.76,1599700.0,86.2423,86.2679,86.0288,86.0458,1599700.0
2013-07-10 11:30:00,100.76,101.04,100.75,100.89,1116800.0,86.0458,86.285,86.0373,86.1569,1116800.0
2013-07-10 12:00:00,100.9,100.94,100.81,100.86,702200.0,86.1654,86.1996,86.0885,86.1312,702200.0
2013-07-10 12:30:00,100.86,101.06,100.85,101.05,1123000.0,86.1312,86.302,86.1227,86.2935,1123000.0
2013-07-10 13:00:00,101.06,101.09,100.97,101.05,540600.0,86.302,86.3276,86.2252,86.2935,540600.0
2013-07-10 13:30:00,101.06,101.11,101.01,101.02,659600.0,86.302,86.3447,86.2593,86.2679,659600.0
2013-07-10 14:00:00,101.03,101.37,100.96,101.14,4411600.0,86.2764,86.5668,86.2166,86.3703,4411600.0
2013-07-10 14:30:00,101.13,101.28,100.85,101.27,3726700.0,86.3618,86.4899,86.1227,86.4814,3726700.0
2013-07-10 15:00:00,101.27,101.33,101.0,101.25,2357500.0,86.4814,86.5326,86.2508,86.4643,2357500.0
2013-07-10 15:30:00,101.25,101.38,101.19,101.25,3311900.0,86.4643,86.5753,86.413,86.4643,3311900.0
2013-07-11 09:30:00,102.42,102.59,102.08,102.33,5023700.0,87.4634,87.6086,87.1731,87.3866,5023700.0
2013-07-11 10:00:00,102.33,102.47,102.15,102.37,2542700.0,87.3866,87.5061,87.2329,87.4207,2542700.0
2013-07-11 10:30:00,102.37,102.4,102.06,102.29,2731900.0,87.4207,87.4463,87.156,87.3524,2731900.0
2013-07-11 11:00:00,102.28,102.37,102.2,102.26,1710800.0,87.3439,87.4207,87.2756,87.3268,1710800.0
2013-07-11 11:30:00,102.27,102.3,102.13,102.22,1159700.0,87.3353,87.361,87.2158,87.2926,1159700.0
2013-07-11 12:00:00,102.22,102.23,101.94,102.14,1231800.0,87.2926,87.3012,87.0535,87.2243,1231800.0
2013-07-11 12:30:00,102.14,102.18,102.08,102.09,646500.0,87.2243,87.2585,87.1731,87.1816,646500.0
2013-07-11 13:00:00,102.1,102.15,102.04,102.14,974100.0,87.1902,87.2329,87.1389,87.2243,974100.0
2013-07-11 13:30:00,102.13,102.28,102.02,102.21,1670000.0,87.2158,87.3439,87.1218,87.2841,1670000.0
2013-07-11 14:00:00,102.21,102.44,102.16,102.36,1811700.0,87.2841,87.4805,87.2414,87.4122,1811700.0
2013-07-11 14:30:00,102.37,102.52,102.35,102.39,1589300.0,87.4207,87.5488,87.4036,87.4378,1589300.0
2013-07-11 15:00:00,102.38,102.47,102.32,102.44,1569100.0,87.4293,87.5061,87.378,87.4805,1569100.0
2013-07-11 15:30:00,102.44,102.57,102.34,102.47,3995300.0,87.4805,87.5915,87.3951,87.5061,3995300.0
2013-07-12 09:30:00,102.48,102.74,102.47,102.68,3111900.0,87.5147,87.7367,87.5061,87.6855,3111900.0
2013-07-12 10:00:00,102.67,102.82,102.53,102.8,1922800.0,87.6769,87.805,87.5574,87.7879,1922800.0
2013-07-12 10:30:00,102.81,103.11,102.8,102.88,2734700.0,87.7965,88.0527,87.7879,87.8563,2734700.0
2013-07-12 11:00:00,102.88,102.89,102.72,102.76,1671900.0,87.8563,87.8648,87.7196,87.7538,1671900.0
2013-07-12 11:30:00,102.77,102.84,102.56,102.65,1688500.0,87.7623,87.8221,87.583,87.6598,1688500.0
2013-07-12 12:00:00,102.64,102.7,102.62,102.66,622500.0,87.6513,87.7025,87.6342,87.6684,622500.0
2013-07-12 12:30:00,102.65,102.69,102.6,102.65,478400.0,87.6598,87.694,87.6171,87.6598,478400.0
2013-07-12 13:00:00,102.65,102.73,102.54,102.63,1140800.0,87.6598,87.7282,87.5659,87.6428,1140800.0
2013-07-12 13:30:00,102.63,102.83,102.62,102.7,666800.0,87.6428,87.8136,87.6342,87.7025,666800.0
2013-07-12 14:00:00,102.7,102.82,102.61,102.81,959100.0,87.7025,87.805,87.6257,87.7965,959100.0
2013-07-12 14:30:00,102.82,102.84,102.7,102.82,848000.0,87.805,87.8221,87.7025,87.805,848000.0
2013-07-12 15:00:00,102.82,102.95,102.75,102.9,1917200.0,87.805,87.916,87.7452,87.8733,1917200.0
2013-07-12 15:30:00,102.91,103.09,102.76,102.77,4693900.0,87.8819,88.0356,87.7538,87.7623,4693900.0
2013-07-15 09:30:00,102.95,103.37,102.84,103.13,3698000.0,87.916,88.2747,87.8221,88.0697,3698000.0
2013-07-15 10:00:00,103.13,103.34,103.12,103.21,2466600.0,88.0697,88.2491,88.0612,88.1381,2466600.0
2013-07-15 10:30:00,103.22,103.31,103.1,103.26,1593600.0,88.1466,88.2235,88.0441,88.1808,1593600.0
2013-07-15 11:00:00,103.27,103.42,103.22,103.41,1245800.0,88.1893,88.3174,88.1466,88.3089,1245800.0
2013-07-15 11:30:00,103.4,103.55,103.35,103.52,2560600.0,88.3003,88.4284,88.2576,88.4028,2560600.0
2013-07-15 12:00:00,103.52,103.58,103.43,103.47,1250500.0,88.4028,88.454,88.3259,88.3601,1250500.0
2013-07-15 12:30:00,103.47,103.6,103.43,103.44,1022900.0,88.3601,88.4711,88.3259,88.3345,1022900.0
2013-07-15 13:00:00,103.43,103.48,103.38,103.43,873200.0,88.3259,88.3686,88.2832,88.3259,873200.0
2013-07-15 13:30:00,103.43,103.5,103.38,103.48,988900.0,88.3259,88.3857,88.2832,88.3686,988900.0
2013-07-15 14:00:00,103.48,103.63,103.48,103.61,1667000.0,88.3686,88.4967,88.3686,88.4796,1667000.0
2013-07-15 14:30:00,103.61,103.68,103.52,103.56,1506700.0,88.4796,88.5394,88.4028,88.437,1506700.0
2013-07-15 15:00:00,103.56,103.6,103.49,103.53,1965700.0,88.437,88.4711,88.3772,88.4113,1965700.0
2013-07-15 15:30:00,103.52,103.61,103.41,103.54,4565100.0,88.4028,88.4796,88.3089,88.4199,4565100.0
2013-07-16 09:30:00,103.63,103.67,103.32,103.45,3131500.0,88.4967,88.5309,88.232,88.343,3131500.0
2013-07-16 10:00:00,103.45,103.67,103.42,103.44,1756300.0,88.343,88.5309,88.3174,88.3345,1756300.0
2013-07-16 10:30:00,103.44,103.56,103.24,103.24,1561300.0,88.3345,88.437,88.1637,88.1637,1561300.0
2013-07-16 11:00:00,103.25,103.3,103.09,103.12,2606600.0,88.1722,88.2149,88.0356,88.0612,2606600.0
2013-07-16 11:30:00,103.11,103.11,102.91,103.05,2343900.0,88.0527,88.0527,87.8819,88.0014,2343900.0
2013-07-16 12:00:00,103.04,103.27,103.02,103.27,1492100.0,87.9929,88.1893,87.9758,88.1893,1492100.0
2013-07-16 12:30:00,103.26,103.27,103.1,103.18,830700.0,88.1808,88.1893,88.0441,88.1124,830700.0
2013-07-16 13:00:00,103.18,103.19,102.83,102.85,2052300.0,88.1124,88.121,87.8136,87.8306,2052300.0
2013-07-16 13:30:00,102.85,103.13,102.82,103.08,1380100.0,87.8306,88.0697,87.805,88.027,1380100.0
2013-07-16 14:00:00,103.09,103.26,103.07,103.1,1307400.0,88.0356,88.1808,88.0185,88.0441,1307400.0
2013-07-16 14:30:00,103.11,103.18,103.05,103.09,1140200.0,88.0527,88.1124,88.0014,88.0356,1140200.0
2013-07-16 15:00:00,103.09,103.09,102.89,103.0,1683500.0,88.0356,88.0356,87.8648,87.9587,1683500.0
2013-07-16 15:30:00,103.0,103.17,102.95,103.03,3780400.0,87.9587,88.1039,87.916,87.9843,3780400.0
2013-07-17 09:30:00,103.64,103.66,103.24,103.45,2515400.0,88.5053,88.5223,88.1637,88.343,2515400.0
2013-07-17 10:00:00,103.44,103.91,103.42,103.86,4404000.0,88.3345,88.7358,88.3174,88.6931,4404000.0
2013-07-17 10:30:00,103.86,103.95,103.48,103.69,2943200.0,88.6931,88.77,88.3686,88.548,2943200.0
2013-07-17 11:00:00,103.69,103.82,103.54,103.56,1717300.0,88.548,88.659,88.4199,88.437,1717300.0
2013-07-17 11:30:00,103.56,103.58,103.36,103.38,2229600.0,88.437,88.454,88.2662,88.2832,2229600.0
2013-07-17 12:00:00,103.37,103.67,103.34,103.57,1390400.0,88.2747,88.5309,88.2491,88.4455,1390400.0
2013-07-17 12:30:00,103.58,103.61,103.5,103.52,594900.0,88.454,88.4796,88.3857,88.4028,594900.0
2013-07-17 13:00:00,103.52,103.6,103.44,103.46,982800.0,88.4028,88.4711,88.3345,88.3516,982800.0
2013-07-17 13:30:00,103.46,103.57,103.42,103.55,700100.0,88.3516,88.4455,88.3174,88.4284,700100.0
2013-07-17 14:00:00,103.54,103.65,103.48,103.62,924200.0,88.4199,88.5138,88.3686,88.4882,924200.0
2013-07-17 14:30:00,103.62,103.63,103.29,103.4,1480000.0,88.4882,88.4967,88.2064,88.3003,1480000.0
2013-07-17 15:00:00,103.39,103.49,103.36,103.43,1477300.0,88.2918,88.3772,88.2662,88.3259,1477300.0
2013-07-17 15:30:00,103.43,103.48,103.31,103.47,2133400.0,88.3259,88.3686,88.2235,88.3601,2133400.0
2013-07-18 09:30:00,103.73,104.17,103.66,103.93,3253900.0,88.5821,88.9579,88.5223,88.7529,3253900.0
2013-07-18 10:00:00,103.97,104.4,103.94,104.38,3558700.0,88.7871,89.1543,88.7615,89.1372,3558700.0
2013-07-18 10:30:00,104.38,104.56,104.35,104.52,2519400.0,89.1372,89.2909,89.1116,89.2568,2519400.0
2013-07-18 11:00:00,104.53,104.59,104.37,104.42,1887200.0,89.2653,89.3165,89.1287,89.1714,1887200.0
2013-07-18 11:30:00,104.42,104.52,104.3,104.4,1321700.0,89.1714,89.2568,89.0689,89.1543,1321700.0
2013-07-18 12:00:00,104.4,104.52,104.33,104.37,1241100.0,89.1543,89.2568,89.0945,89.1287,1241100.0
2013-07-18 12:30:00,104.37,104.38,104.22,104.29,1142200.0,89.1287,89.1372,89.0006,89.0603,1142200.0
2013-07-18 13:00:00,104.3,104.37,104.2,104.25,1146700.0,89.0689,89.1287,88.9835,89.0262,1146700.0
2013-07-18 13:30:00,104.25,104.35,104.23,104.35,1290200.0,89.0262,89.1116,89.0091,89.1116,1290200.0
2013-07-18 14:00:00,104.35,104.4,104.28,104.34,1339800.0,89.1116,89.1543,89.0518,89.103,1339800.0
2013-07-18 14:30:00,104.35,104.42,104.29,104.34,1383900.0,89.1116,89.1714,89.0603,89.103,1383900.0
2013-07-18 15:00:00,104.34,104.35,104.2,104.29,1374400.0,89.103,89.1116,88.9835,89.0603,1374400.0
2013-07-18 15:30:00,104.29,104.3,104.12,104.17,3843300.0,89.0603,89.0689,88.9152,88.9579,3843300.0
2013-07-19 09:30:00,104.05,104.16,103.74,103.85,3160500.0,88.8554,88.9493,88.5907,88.6846,3160500.0
2013-07-19 10:00:00,103.86,104.06,103.84,104.0,1576900.0,88.6931,88.8639,88.6761,88.8127,1576900.0
2013-07-19 10:30:00,103.99,104.25,103.97,104.2,2107300.0,88.8042,89.0262,88.7871,88.9835,2107300.0
2013-07-19 11:00:00,104.2,104.31,104.15,104.22,1804900.0,88.9835,89.0774,88.9408,89.0006,1804900.0
2013-07-19 11:30:00,104.2,104.22,103.99,104.06,1298100.0,88.9835,89.0006,88.8042,88.8639,1298100.0
2013-07-19 12:00:00,104.06,104.15,104.04,104.08,559700.0,88.8639,88.9408,88.8469,88.881,559700.0
2013-07-19 12:30:00,104.09,104.16,104.04,104.11,558800.0,88.8896,88.9493,88.8469,88.9066,558800.0
2013-07-19 13:00:00,104.12,104.15,104.06,104.1,443500.0,88.9152,88.9408,88.8639,88.8981,443500.0
2013-07-19 13:30:00,104.1,104.21,104.08,104.19,639200.0,88.8981,88.992,88.881,88.975,639200.0
2013-07-19 14:00:00,104.19,104.28,104.17,104.26,901500.0,88.975,89.0518,88.9579,89.0347,901500.0
2013-07-19 14:30:00,104.26,104.27,104.19,104.21,1197800.0,89.0347,89.0433,88.975,88.992,1197800.0
2013-07-19 15:00:00,104.21,104.28,104.19,104.24,2131700.0,88.992,89.0518,88.975,89.0176,2131700.0
2013-07-19 15:30:00,104.24,104.29,104.19,104.26,3979600.0,89.0176,89.0603,88.975,89.0347,3979600.0
2013-07-22 09:30:00,104.48,104.48,104.14,104.27,2813200.0,89.2226,89.2226,88.9323,89.0433,2813200.0
2013-07-22 10:00:00,104.25,104.55,104.13,104.31,3020600.0,89.0262,89.2824,88.9237,89.0774,3020600.0
2013-07-22 10:30:00,104.31,104.5,104.23,104.47,1493200.0,89.0774,89.2397,89.0091,89.2141,1493200.0
2013-07-22 11:00:00,104.46,104.67,104.46,104.65,1504400.0,89.2055,89.3849,89.2055,89.3678,1504400.0
2013-07-22 11:30:00,104.65,104.76,104.61,104.64,1657400.0,89.3678,89.4617,89.3336,89.3592,1657400.0
2013-07-22 12:00:00,104.63,104.66,104.54,104.58,1214000.0,89.3507,89.3763,89.2738,89.308,1214000.0
2013-07-22 12:30:00,104.59,104.67,104.54,104.62,647400.0,89.3165,89.3849,89.2738,89.3422,647400.0
2013-07-22 13:00:00,104.63,104.67,104.45,104.51,929800.0,89.3507,89.3849,89.197,89.2482,929800.0
2013-07-22 13:30:00,104.51,104.52,104.37,104.5,866500.0,89.2482,89.2568,89.1287,89.2397,866500.0
2013-07-22 14:00:00,104.5,104.66,104.48,104.55,922500.0,89.2397,89.3763,89.2226,89.2824,922500.0
2013-07-22 14:30:00,104.55,104.71,104.54,104.66,1115700.0,89.2824,89.419,89.2738,89.3763,1115700.0
2013-07-22 15:00:00,104.66,104.67,104.56,104.62,1199700.0,89.3763,89.3849,89.2909,89.3422,1199700.0
2013-07-22 15:30:00,104.61,104.65,104.41,104.55,3417300.0,89.3336,89.3678,89.1628,89.2824,3417300.0
2013-07-23 09:30:00,104.89,104.95,104.68,104.78,1900200.0,89.5727,89.624,89.3934,89.4788,1900200.0
2013-07-23 10:00:00,104.77,104.78,104.5,104.57,3528100.0,89.4703,89.4788,89.2397,89.2995,3528100.0
2013-07-23 10:30:00,104.57,104.58,104.32,104.34,3152300.0,89.2995,89.308,89.086,89.103,3152300.0
2013-07-23 11:00:00,104.34,104.49,104.25,104.48,2025400.0,89.103,89.2311,89.0262,89.2226,2025400.0
2013-07-23 11:30:00,104.48,104.6,104.45,104.53,1245400.0,89.2226,89.3251,89.197,89.2653,1245400.0
2013-07-23 12:00:00,104.53,104.59,104.46,104.5,719300.0,89.2653,89.3165,89.2055,89.2397,719300.0
2013-07-23 12:30:00,104.5,104.58,104.46,104.52,763700.0,89.2397,89.308,89.2055,89.2568,763700.0
2013-07-23 13:00:00,104.53,104.69,104.53,104.61,863000.0,89.2653,89.4019,89.2653,89.3336,863000.0
2013-07-23 13:30:00,104.62,104.65,104.52,104.53,483500.0,89.3422,89.3678,89.2568,89.2653,483500.0
2013-07-23 14:00:00,104.54,104.61,104.51,104.58,564400.0,89.2738,89.3336,89.2482,89.308,564400.0
2013-07-23 14:30:00,104.57,104.67,104.56,104.64,1554300.0,89.2995,89.3849,89.2909,89.3592,1554300.0
2013-07-23 15:00:00,104.64,104.64,104.52,104.55,867900.0,89.3592,89.3592,89.2568,89.2824,867900.0
2013-07-23 15:30:00,104.55,104.59,104.29,104.45,3684900.0,89.2824,89.3165,89.0603,89.197,3684900.0
2013-07-24 09:30:00,104.91,104.98,104.3,104.3,3447300.0,89.5898,89.6496,89.0689,89.0689,3447300.0
2013-07-24 10:00:00,104.29,104.44,103.93,104.01,3740700.0,89.0603,89.1884,88.7529,88.8212,3740700.0
2013-07-24 10:30:00,104.01,104.24,103.94,104.16,1742100.0,88.8212,89.0176,88.7615,88.9493,1742100.0
2013-07-24 11:00:00,104.16,104.23,104.05,104.23,1368600.0,88.9493,89.0091,88.8554,89.0091,1368600.0
2013-07-24 11:30:00,104.23,104.33,104.04,104.05,1583900.0,89.0091,89.0945,88.8469,88.8554,1583900.0
2013-07-24 12:00:00,104.04,104.1,103.72,103.79,1767100.0,88.8469,88.8981,88.5736,88.6334,1767100.0
2013-07-24 12:30:00,103.79,103.84,103.69,103.73,956400.0,88.6334,88.6761,88.548,88.5821,956400.0
2013-07-24 13:00:00,103.73,103.8,103.52,103.57,1782700.0,88.5821,88.6419,88.4028,88.4455,1782700.0
2013-07-24 13:30:00,103.57,103.66,103.44,103.62,1489100.0,88.4455,88.5223,88.3345,88.4882,1489100.0
2013-07-24 14:00:00,103.61,103.84,103.61,103.78,1636300.0,88.4796,88.6761,88.4796,88.6248,1636300.0
2013-07-24 14:30:00,103.77,103.78,103.59,103.71,1265800.0,88.6163,88.6248,88.4626,88.565,1265800.0
2013-07-24 15:00:00,103.71,103.73,103.47,103.6,1620900.0,88.565,88.5821,88.3601,88.4711,1620900.0
2013-07-24 15:30:00,103.59,103.72,103.46,103.59,3121900.0,88.4626,88.5736,88.3516,88.4626,3121900.0
2013-07-25 09:30:00,103.47,103.99,103.33,103.86,3287700.0,88.3601,88.8042,88.2405,88.6931,3287700.0
2013-07-25 10:00:00,103.87,104.09,103.84,103.91,2842200.0,88.7017,88.8896,88.6761,88.7358,2842200.0
2013-07-25 10:30:00,103.91,104.07,103.76,104.05,2258800.0,88.7358,88.8725,88.6077,88.8554,2258800.0
2013-07-25 11:00:00,104.05,104.06,103.69,103.75,2731400.0,88.8554,88.8639,88.548,88.5992,2731400.0
2013-07-25 11:30:00,103.74,103.88,103.7,103.83,1580300.0,88.5907,88.7102,88.5565,88.6675,1580300.0
2013-07-25 12:00:00,103.83,104.24,103.77,104.22,1638200.0,88.6675,89.0176,88.6163,89.0006,1638200.0
2013-07-25 12:30:00,104.22,104.51,104.22,104.46,2262000.0,89.0006,89.2482,89.0006,89.2055,2262000.0
2013-07-25 13:00:00,104.46,104.51,104.31,104.41,1427400.0,89.2055,89.2482,89.0774,89.1628,1427400.0
2013-07-25 13:30:00,104.4,104.45,104.3,104.37,788100.0,89.1543,89.197,89.0689,89.1287,788100.0
2013-07-25 14:00:00,104.38,104.5,104.18,104.26,1417300.0,89.1372,89.2397,88.9664,89.0347,1417300.0
2013-07-25 14:30:00,104.26,104.36,104.17,104.18,798100.0,89.0347,89.1201,88.9579,88.9664,798100.0
2013-07-25 15:00:00,104.17,104.49,104.16,104.43,2157300.0,88.9579,89.2311,88.9493,89.1799,2157300.0
2013-07-25 15:30:00,104.43,104.65,104.4,104.61,5847600.0,89.1799,89.3678,89.1543,89.3336,5847600.0
2013-07-26 09:30:00,103.96,104.12,103.84,104.09,2572300.0,88.7785,88.9152,88.6761,88.8896,2572300.0
2013-07-26 10:00:00,104.09,104.17,103.81,103.82,1969500.0,88.8896,88.9579,88.6504,88.659,1969500.0
2013-07-26 10:30:00,103.82,103.83,103.36,103.46,2776900.0,88.659,88.6675,88.2662,88.3516,2776900.0
2013-07-26 11:00:00,103.45,103.63,103.36,103.5,1765200.0,88.343,88.4967,88.2662,88.3857,1765200.0
2013-07-26 11:30:00,103.5,103.7,103.49,103.61,1457200.0,88.3857,88.5565,88.3772,88.4796,1457200.0
2013-07-26 12:00:00,103.61,103.9,103.61,103.82,1099800.0,88.4796,88.7273,88.4796,88.659,1099800.0
2013-07-26 12:30:00,103.83,103.98,103.79,103.87,1132700.0,88.6675,88.7956,88.6334,88.7017,1132700.0
2013-07-26 13:00:00,103.87,104.13,103.87,104.04,1461700.0,88.7017,88.9237,88.7017,88.8469,1461700.0
2013-07-26 13:30:00,104.05,104.1,103.92,103.93,676800.0,88.8554,88.8981,88.7444,88.7529,676800.0
2013-07-26 14:00:00,103.94,104.08,103.76,103.8,784500.0,88.7615,88.881,88.6077,88.6419,784500.0
2013-07-26 14:30:00,103.79,104.03,103.78,103.99,755600.0,88.6334,88.8383,88.6248,88.8042,755600.0
2013-07-26 15:00:00,103.99,104.07,103.93,103.97,1052900.0,88.8042,88.8725,88.7529,88.7871,1052900.0
2013-07-26 15:30:00,103.96,104.11,103.9,104.1,2859200.0,88.7785,88.9066,88.7273,88.8981,2859200.0
2013-07-29 09:30:00,103.84,104.27,103.82,103.85,2310300.0,88.6761,89.0433,88.659,88.6846,2310300.0
2013-07-29 10:00:00,103.89,103.93,103.5,103.66,2294500.0,88.7188,88.7529,88.3857,88.5223,2294500.0
2013-07-29 10:30:00,103.66,103.7,103.43,103.62,1880200.0,88.5223,88.5565,88.3259,88.4882,1880200.0
2013-07-29 11:00:00,103.62,103.65,103.01,103.03,3202700.0,88.4882,88.5138,87.9673,87.9843,3202700.0
2013-07-29 11:30:00,103.03,103.2,103.0,103.18,973600.0,87.9843,88.1295,87.9587,88.1124,973600.0
2013-07-29 12:00:00,103.18,103.32,103.17,103.24,866100.0,88.1124,88.232,88.1039,88.1637,866100.0
2013-07-29 12:30:00,103.25,103.51,103.23,103.44,1353300.0,88.1722,88.3943,88.1551,88.3345,1353300.0
2013-07-29 13:00:00,103.45,103.47,103.37,103.39,799200.0,88.343,88.3601,88.2747,88.2918,799200.0
2013-07-29 13:30:00,103.4,103.43,103.28,103.38,428900.0,88.3003,88.3259,88.1978,88.2832,428900.0
2013-07-29 14:00:00,103.37,103.63,103.37,103.57,792300.0,88.2747,88.4967,88.2747,88.4455,792300.0
2013-07-29 14:30:00,103.57,103.63,103.41,103.42,1390000.0,88.4455,88.4967,88.3089,88.3174,1390000.0
2013-07-29 15:00:00,103.42,103.45,103.23,103.31,2127200.0,88.3174,88.343,88.1551,88.2235,2127200.0
2013-07-29 15:30:00,103.31,103.46,103.14,103.36,3806300.0,88.2235,88.3516,88.0783,88.2662,3806300.0
2013-07-30 09:30:00,103.69,103.87,103.46,103.66,2567100.0,88.548,88.7017,88.3516,88.5223,2567100.0
2013-07-30 10:00:00,103.67,103.84,103.63,103.78,2318700.0,88.5309,88.6761,88.4967,88.6248,2318700.0
2013-07-30 10:30:00,103.78,103.82,103.45,103.54,1578100.0,88.6248,88.659,88.343,88.4199,1578100.0
2013-07-30 11:00:00,103.54,103.63,103.43,103.59,1475500.0,88.4199,88.4967,88.3259,88.4626,1475500.0
2013-07-30 11:30:00,103.59,103.72,103.58,103.64,837600.0,88.4626,88.5736,88.454,88.5053,837600.0
2013-07-30 12:00:00,103.65,103.67,103.42,103.46,939000.0,88.5138,88.5309,88.3174,88.3516,939000.0
2013-07-30 12:30:00,103.46,103.58,103.43,103.54,578000.0,88.3516,88.454,88.3259,88.4199,578000.0
2013-07-30 13:00:00,103.55,103.6,103.26,103.26,1036700.0,88.4284,88.4711,88.1808,88.1808,1036700.0
2013-07-30 13:30:00,103.27,103.3,103.11,103.28,1734600.0,88.1893,88.2149,88.0527,88.1978,1734600.0
2013-07-30 14:00:00,103.28,103.37,103.17,103.34,1199300.0,88.1978,88.2747,88.1039,88.2491,1199300.0
2013-07-30 14:30:00,103.34,103.4,103.25,103.27,1320800.0,88.2491,88.3003,88.1722,88.1893,1320800.0
2013-07-30 15:00:00,103.26,103.53,103.21,103.45,1556000.0,88.1808,88.4113,88.1381,88.343,1556000.0
2013-07-30 15:30:00,103.46,103.58,103.35,103.48,3284200.0,88.3516,88.454,88.2576,88.3686,3284200.0
2013-07-31 09:30:00,103.89,104.09,103.78,103.97,2741100.0,88.7188,88.8896,88.6248,88.7871,2741100.0
2013-07-31 10:00:00,103.96,104.25,103.9,104.22,2572200.0,88.7785,89.0262,88.7273,89.0006,2572200.0
2013-07-31 10:30:00,104.22,104.32,104.12,104.25,1916000.0,89.0006,89.086,88.9152,89.0262,1916000.0
2013-07-31 11:00:00,104.25,104.26,104.01,104.01,1410400.0,89.0262,89.0347,88.8212,88.8212,1410400.0
2013-07-31 11:30:00,104.02,104.06,103.88,103.95,1563400.0,88.8298,88.8639,88.7102,88.77,1563400.0
2013-07-31 12:00:00,103.95,103.98,103.8,103.81,798500.0,88.77,88.7956,88.6419,88.6504,798500.0
2013-07-31 12:30:00,103.81,103.82,103.61,103.68,895300.0,88.6504,88.659,88.4796,88.5394,895300.0
2013-07-31 13:00:00,103.67,103.82,103.64,103.81,1419800.0,88.5309,88.659,88.5053,88.6504,1419800.0
2013-07-31 13:30:00,103.81,103.92,103.79,103.87,753600.0,88.6504,88.7444,88.6334,88.7017,753600.0
2013-07-31 14:00:00,103.86,104.2,103.69,104.11,3651900.0,88.6931,88.9835,88.548,88.9066,3651900.0
2013-07-31 14:30:00,104.1,104.68,104.1,104.61,4607600.0,88.8981,89.3934,88.8981,89.3336,4607600.0
2013-07-31 15:00:00,104.6,104.62,104.3,104.48,2457000.0,89.3251,89.3422,89.0689,89.2226,2457000.0
2013-07-31 15:30:00,104.48,104.48,103.65,103.66,7181500.0,89.2226,89.2226,88.5138,88.5223,7181500.0
2013-08-01 09:30:00,104.7,105.04,104.53,104.92,4564900.0,89.4105,89.7008,89.2653,89.5983,4564900.0
2013-08-01 10:00:00,104.93,105.28,104.88,105.21,3583100.0,89.6069,89.9058,89.5642,89.846,3583100.0
2013-08-01 10:30:00,105.21,105.25,105.01,105.08,2114900.0,89.846,89.8802,89.6752,89.735,2114900.0
2013-08-01 11:00:00,105.08,105.1,104.78,104.87,2488500.0,89.735,89.7521,89.4788,89.5556,2488500.0
2013-08-01 11:30:00,104.87,105.12,104.87,105.06,1054400.0,89.5556,89.7691,89.5556,89.7179,1054400.0
2013-08-01 12:00:00,105.06,105.19,104.94,105.14,1136700.0,89.7179,89.8289,89.6154,89.7862,1136700.0
2013-08-01 12:30:00,105.13,105.16,105.0,105.15,720200.0,89.7777,89.8033,89.6667,89.7948,720200.0
2013-08-01 13:00:00,105.15,105.16,104.91,104.92,1118500.0,89.7948,89.8033,89.5898,89.5983,1118500.0
2013-08-01 13:30:00,104.92,105.03,104.9,105.02,1023900.0,89.5983,89.6923,89.5813,89.6837,1023900.0
2013-08-01 14:00:00,105.01,105.08,104.96,105.05,1160100.0,89.6752,89.735,89.6325,89.7094,1160100.0
2013-08-01 14:30:00,105.05,105.14,105.02,105.04,1422000.0,89.7094,89.7862,89.6837,89.7008,1422000.0
2013-08-01 15:00:00,105.04,105.14,104.89,105.02,2610100.0,89.7008,89.7862,89.5727,89.6837,2610100.0
2013-08-01 15:30:00,105.03,105.35,105.0,105.1,5652200.0,89.6923,89.9656,89.6667,89.7521,5652200.0
2013-08-02 09:30:00,104.71,104.98,104.56,104.91,4445700.0,89.419,89.6496,89.2909,89.5898,4445700.0
2013-08-02 10:00:00,104.89,105.16,104.81,105.07,1776700.0,89.5727,89.8033,89.5044,89.7264,1776700.0
2013-08-02 10:30:00,105.07,105.1,104.82,104.84,1542200.0,89.7264,89.7521,89.513,89.53,1542200.0
2013-08-02 11:00:00,104.84,105.0,104.74,104.98,1657500.0,89.53,89.6667,89.4446,89.6496,1657500.0
2013-08-02 11:30:00,104.99,105.03,104.88,104.95,1055900.0,89.6581,89.6923,89.5642,89.624,1055900.0
2013-08-02 12:00:00,104.94,105.04,104.93,104.98,929900.0,89.6154,89.7008,89.6069,89.6496,929900.0
2013-08-02 12:30:00,104.98,105.14,104.94,105.09,888900.0,89.6496,89.7862,89.6154,89.7435,888900.0
2013-08-02 13:00:00,105.09,105.25,105.0,105.13,878100.0,89.7435,89.8802,89.6667,89.7777,878100.0
2013-08-02 13:30:00,105.14,105.14,104.98,105.02,796100.0,89.7862,89.7862,89.6496,89.6837,796100.0
2013-08-02 14:00:00,105.01,105.15,105.01,105.13,908500.0,89.6752,89.7948,89.6752,89.7777,908500.0
2013-08-02 14:30:00,105.13,105.23,105.02,105.17,1208400.0,89.7777,89.8631,89.6837,89.8118,1208400.0
2013-08-02 15:00:00,105.17,105.24,105.14,105.16,756100.0,89.8118,89.8716,89.7862,89.8033,756100.0
2013-08-02 15:30:00,105.17,105.28,105.11,105.19,2729000.0,89.8118,89.9058,89.7606,89.8289,2729000.0
2013-08-05 09:30:00,105.05,105.24,104.9,105.21,1525200.0,89.7094,89.8716,89.5813,89.846,1525200.0
2013-08-05 10:00:00,105.22,105.3,105.14,105.24,990500.0,89.8545,89.9229,89.7862,89.8716,990500.0
2013-08-05 10:30:00,105.24,105.63,105.23,105.46,2307300.0,89.8716,90.2047,89.8631,90.0595,2307300.0
2013-08-05 11:00:00,105.46,105.57,105.43,105.52,813800.0,90.0595,90.1534,90.0339,90.1107,813800.0
2013-08-05 11:30:00,105.52,105.52,105.41,105.49,637600.0,90.1107,90.1107,90.0168,90.0851,637600.0
2013-08-05 12:00:00,105.48,105.58,105.45,105.51,376500.0,90.0766,90.162,90.051,90.1022,376500.0
2013-08-05 12:30:00,105.52,105.52,105.32,105.35,746800.0,90.1107,90.1107,89.9399,89.9656,746800.0
2013-08-05 13:00:00,105.35,105.38,105.21,105.27,1083500.0,89.9656,89.9912,89.846,89.8972,1083500.0
2013-08-05 13:30:00,105.27,105.33,105.2,105.29,435400.0,89.8972,89.9485,89.8375,89.9143,435400.0
2013-08-05 14:00:00,105.28,105.38,105.22,105.32,485200.0,89.9058,89.9912,89.8545,89.9399,485200.0
2013-08-05 14:30:00,105.33,105.35,105.2,105.21,582500.0,89.9485,89.9656,89.8375,89.846,582500.0
2013-08-05 15:00:00,105.21,105.38,105.17,105.37,823900.0,89.846,89.9912,89.8118,89.9826,823900.0
2013-08-05 15:30:00,105.36,105.53,105.32,105.5,1967600.0,89.9741,90.1193,89.9399,90.0936,1967600.0
2013-08-06 09:30:00,105.2,105.32,104.7,104.83,3425100.0,89.8375,89.9399,89.4105,89.5215,3425100.0
2013-08-06 10:00:00,104.82,104.84,104.55,104.59,2986100.0,89.513,89.53,89.2824,89.3165,2986100.0
2013-08-06 10:30:00,104.59,104.6,104.19,104.2,2848700.0,89.3165,89.3251,88.975,88.9835,2848700.0
2013-08-06 11:00:00,104.19,104.53,104.15,104.46,2469500.0,88.975,89.2653,88.9408,89.2055,2469500.0
2013-08-06 11:30:00,104.47,104.5,104.42,104.49,787200.0,89.2141,89.2397,89.1714,89.2311,787200.0
2013-08-06 12:00:00,104.5,104.58,104.34,104.39,720500.0,89.2397,89.308,89.103,89.1457,720500.0
2013-08-06 12:30:00,104.39,104.57,104.36,104.55,473400.0,89.1457,89.2995,89.1201,89.2824,473400.0
2013-08-06 13:00:00,104.56,104.58,104.5,104.52,326900.0,89.2909,89.308,89.2397,89.2568,326900.0
2013-08-06 13:30:00,104.52,104.54,104.35,104.45,487600.0,89.2568,89.2738,89.1116,89.197,487600.0
2013-08-06 14:00:00,104.44,104.53,104.3,104.48,1286400.0,89.1884,89.2653,89.0689,89.2226,1286400.0
2013-08-06 14:30:00,104.47,104.53,104.31,104.45,635900.0,89.2141,89.2653,89.0774,89.197,635900.0
2013-08-06 15:00:00,104.45,104.59,104.39,104.53,974700.0,89.197,89.3165,89.1457,89.2653,974700.0
2013-08-06 15:30:00,104.53,104.56,104.34,104.44,3251400.0,89.2653,89.2909,89.103,89.1884,3251400.0
2013-08-07 09:30:00,104.12,104.34,103.81,103.84,3218500.0,88.9152,89.103,88.6504,88.6761,3218500.0
2013-08-07 10:00:00,103.84,103.84,103.53,103.56,2994700.0,88.6761,88.6761,88.4113,88.437,2994700.0
2013-08-07 10:30:00,103.56,103.78,103.47,103.74,2377500.0,88.437,88.6248,88.3601,88.5907,2377500.0
2013-08-07 11:00:00,103.75,103.84,103.65,103.65,822800.0,88.5992,88.6761,88.5138,88.5138,822800.0
2013-08-07 11:30:00,103.65,103.72,103.58,103.68,726900.0,88.5138,88.5736,88.454,88.5394,726900.0
2013-08-07 12:00:00,103.68,103.69,103.59,103.61,585700.0,88.5394,88.548,88.4626,88.4796,585700.0
2013-08-07 12:30:00,103.61,103.78,103.56,103.71,664300.0,88.4796,88.6248,88.437,88.565,664300.0
2013-08-07 13:00:00,103.71,103.91,103.7,103.91,1542100.0,88.565,88.7358,88.5565,88.7358,1542100.0
2013-08-07 13:30:00,103.9,103.96,103.7,103.79,1322100.0,88.7273,88.7785,88.5565,88.6334,1322100.0
2013-08-07 14:00:00,103.79,103.81,103.63,103.7,685800.0,88.6334,88.6504,88.4967,88.5565,685800.0
2013-08-07 14:30:00,103.71,103.83,103.67,103.79,768000.0,88.565,88.6675,88.5309,88.6334,768000.0
2013-08-07 15:00:00,103.78,103.91,103.71,103.8,1359600.0,88.6248,88.7358,88.565,88.6419,1359600.0
2013-08-07 15:30:00,103.8,103.86,103.62,103.72,3244900.0,88.6419,88.6931,88.4882,88.5736,3244900.0
2013-08-08 09:30:00,104.3,104.6,104.01,104.16,3439000.0,89.0689,89.3251,88.8212,88.9493,3439000.0
2013-08-08 10:00:00,104.16,104.19,103.76,103.87,2242000.0,88.9493,88.975,88.6077,88.7017,2242000.0
2013-08-08 10:30:00,103.87,103.89,103.59,103.86,1634700.0,88.7017,88.7188,88.4626,88.6931,1634700.0
2013-08-08 11:00:00,103.86,104.0,103.77,103.96,1275000.0,88.6931,88.8127,88.6163,88.7785,1275000.0
2013-08-08 11:30:00,103.98,104.13,103.95,104.09,1655100.0,88.7956,88.9237,88.77,88.8896,1655100.0
2013-08-08 12:00:00,104.09,104.26,104.03,104.24,1420500.0,88.8896,89.0347,88.8383,89.0176,1420500.0
2013-08-08 12:30:00,104.24,104.29,104.11,104.17,911600.0,89.0176,89.0603,88.9066,88.9579,911600.0
2013-08-08 13:00:00,104.17,104.26,104.0,104.07,843900.0,88.9579,89.0347,88.8127,88.8725,843900.0
2013-08-08 13:30:00,104.07,104.15,104.01,104.13,674500.0,88.8725,88.9408,88.8212,88.9237,674500.0
2013-08-08 14:00:00,104.13,104.34,104.11,104.31,1929300.0,88.9237,89.103,88.9066,89.0774,1929300.0
2013-08-08 14:30:00,104.32,104.38,104.22,104.31,2359400.0,89.086,89.1372,89.0006,89.0774,2359400.0
2013-08-08 15:00:00,104.31,104.35,104.12,104.21,1728200.0,89.0774,89.1116,88.9152,88.992,1728200.0
2013-08-08 15:30:00,104.21,104.34,104.11,104.11,3874100.0,88.992,89.103,88.9066,88.9066,3874100.0
2013-08-09 09:30:00,103.93,104.57,103.92,104.42,2715000.0,88.7529,89.2995,88.7444,89.1714,2715000.0
2013-08-09 10:00:00,104.43,104.47,103.99,104.13,2868000.0,89.1799,89.2141,88.8042,88.9237,2868000.0
2013-08-09 10:30:00,104.14,104.41,104.0,104.1,2558000.0,88.9323,89.1628,88.8127,88.8981,2558000.0
2013-08-09 11:00:00,104.1,104.1,103.52,103.62,3606400.0,88.8981,88.8981,88.4028,88.4882,3606400.0
2013-08-09 11:30:00,103.62,104.02,103.58,103.95,1670900.0,88.4882,88.8298,88.454,88.77,1670900.0
2013-08-09 12:00:00,103.95,104.2,103.87,104.14,1814200.0,88.77,88.9835,88.7017,88.9323,1814200.0
2013-08-09 12:30:00,104.14,104.32,104.14,104.19,1425000.0,88.9323,89.086,88.9323,88.975,1425000.0
2013-08-09 13:00:00,104.19,104.39,104.16,104.38,838700.0,88.975,89.1457,88.9493,89.1372,838700.0
2013-08-09 13:30:00,104.38,104.44,104.27,104.3,924700.0,89.1372,89.1884,89.0433,89.0689,924700.0
2013-08-09 14:00:00,104.31,104.39,104.19,104.32,838000.0,89.0774,89.1457,88.975,89.086,838000.0
2013-08-09 14:30:00,104.32,104.39,104.15,104.28,1473500.0,89.086,89.1457,88.9408,89.0518,1473500.0
2013-08-09 15:00:00,104.28,104.33,104.19,104.21,1145600.0,89.0518,89.0945,88.975,88.992,1145600.0
2013-08-09 15:30:00,104.21,104.24,104.0,104.03,2901900.0,88.992,89.0176,88.8127,88.8383,2901900.0
2013-08-12 09:30:00,103.33,104.35,103.33,104.22,4044600.0,88.2405,89.1116,88.2405,89.0006,4044600.0
2013-08-12 10:00:00,104.21,104.4,104.13,104.15,1460500.0,88.992,89.1543,88.9237,88.9408,1460500.0
2013-08-12 10:30:00,104.15,104.51,104.13,104.47,1002700.0,88.9408,89.2482,88.9237,89.2141,1002700.0
2013-08-12 11:00:00,104.47,104.53,104.27,104.43,1154500.0,89.2141,89.2653,89.0433,89.1799,1154500.0
2013-08-12 11:30:00,104.43,104.57,104.37,104.48,1020200.0,89.1799,89.2995,89.1287,89.2226,1020200.0
2013-08-12 12:00:00,104.48,104.49,104.36,104.38,394400.0,89.2226,89.2311,89.1201,89.1372,394400.0
2013-08-12 12:30:00,104.37,104.49,104.29,104.48,919400.0,89.1287,89.2311,89.0603,89.2226,919400.0
2013-08-12 13:00:00,104.48,104.5,104.32,104.41,689200.0,89.2226,89.2397,89.086,89.1628,689200.0
2013-08-12 13:30:00,104.4,104.47,104.27,104.34,413500.0,89.1543,89.2141,89.0433,89.103,413500.0
2013-08-12 14:00:00,104.34,104.45,104.32,104.38,644200.0,89.103,89.197,89.086,89.1372,644200.0
2013-08-12 14:30:00,104.38,104.47,104.33,104.45,839000.0,89.1372,89.2141,89.0945,89.197,839000.0
2013-08-12 15:00:00,104.44,104.53,104.37,104.48,723500.0,89.1884,89.2653,89.1287,89.2226,723500.0
2013-08-12 15:30:00,104.49,104.63,104.46,104.58,2623700.0,89.2311,89.3507,89.2055,89.308,2623700.0
2013-08-13 09:30:00,104.68,104.68,104.17,104.25,2989400.0,89.3934,89.3934,88.9579,89.0262,2989400.0
2013-08-13 10:00:00,104.25,104.25,103.8,103.93,2255800.0,89.0262,89.0262,88.6419,88.7529,2255800.0
2013-08-13 10:30:00,103.93,104.02,103.78,103.94,1730200.0,88.7529,88.8298,88.6248,88.7615,1730200.0
2013-08-13 11:00:00,103.93,104.17,103.9,104.16,1421400.0,88.7529,88.9579,88.7273,88.9493,1421400.0
2013-08-13 11:30:00,104.16,104.35,104.15,104.2,1167700.0,88.9493,89.1116,88.9408,88.9835,1167700.0
2013-08-13 12:00:00,104.2,104.49,104.13,104.47,1589900.0,88.9835,89.2311,88.9237,89.2141,1589900.0
2013-08-13 12:30:00,104.47,104.58,104.41,104.44,1883300.0,89.2141,89.308,89.1628,89.1884,1883300.0
2013-08-13 13:00:00,104.43,104.61,104.37,104.56,1013600.0,89.1799,89.3336,89.1287,89.2909,1013600.0
2013-08-13 13:30:00,104.57,104.59,104.41,104.46,789300.0,89.2995,89.3165,89.1628,89.2055,789300.0
2013-08-13 14:00:00,104.47,104.55,104.45,104.53,691900.0,89.2141,89.2824,89.197,89.2653,691900.0
2013-08-13 14:30:00,104.54,104.55,104.35,104.42,1327800.0,89.2738,89.2824,89.1116,89.1714,1327800.0
2013-08-13 15:00:00,104.42,104.5,104.38,104.45,917400.0,89.1714,89.2397,89.1372,89.197,917400.0
2013-08-13 15:30:00,104.44,104.49,104.39,104.45,2404500.0,89.1884,89.2311,89.1457,89.197,2404500.0
2013-08-14 09:30:00,104.48,104.64,104.2,104.53,2793200.0,89.2226,89.3592,88.9835,89.2653,2793200.0
2013-08-14 10:00:00,104.54,104.6,104.22,104.4,2564500.0,89.2738,89.3251,89.0006,89.1543,2564500.0
2013-08-14 10:30:00,104.41,104.54,104.13,104.29,1857700.0,89.1628,89.2738,88.9237,89.0603,1857700.0
2013-08-14 11:00:00,104.3,104.3,104.05,104.17,1232100.0,89.0689,89.0689,88.8554,88.9579,1232100.0
2013-08-14 11:30:00,104.18,104.3,104.08,104.18,1450000.0,88.9664,89.0689,88.881,88.9664,1450000.0
2013-08-14 12:00:00,104.18,104.42,104.16,104.34,1286100.0,88.9664,89.1714,88.9493,89.103,1286100.0
2013-08-14 12:30:00,104.35,104.38,104.18,104.2,608300.0,89.1116,89.1372,88.9664,88.9835,608300.0
2013-08-14 13:00:00,104.2,104.27,104.18,104.19,477100.0,88.9835,89.0433,88.9664,88.975,477100.0
2013-08-14 13:30:00,104.19,104.32,104.06,104.22,1762200.0,88.975,89.086,88.8639,89.0006,1762200.0
2013-08-14 14:00:00,104.22,104.3,104.07,104.11,1244800.0,89.0006,89.0689,88.8725,88.9066,1244800.0
2013-08-14 14:30:00,104.1,104.2,104.02,104.11,1081400.0,88.8981,88.9835,88.8298,88.9066,1081400.0
2013-08-14 15:00:00,104.12,104.27,104.06,104.13,1477400.0,88.9152,89.0433,88.8639,88.9237,1477400.0
2013-08-14 15:30:00,104.14,104.14,104.01,104.02,2592300.0,88.9323,88.9323,88.8212,88.8298,2592300.0
2013-08-15 09:30:00,102.84,102.96,102.46,102.57,6312900.0,87.8221,87.9246,87.4976,87.5915,6312900.0
2013-08-15 10:00:00,102.56,102.72,102.17,102.63,4147000.0,87.583,87.7196,87.2499,87.6428,4147000.0
2013-08-15 10:30:00,102.64,102.67,102.31,102.4,2364700.0,87.6513,87.6769,87.3695,87.4463,2364700.0
2013-08-15 11:00:00,102.41,102.66,102.31,102.61,1574100.0,87.4549,87.6684,87.3695,87.6257,1574100.0
2013-08-15 11:30:00,102.6,102.77,102.6,102.62,1247300.0,87.6171,87.7623,87.6171,87.6342,1247300.0
2013-08-15 12:00:00,102.62,102.71,102.5,102.59,1002700.0,87.6342,87.7111,87.5317,87.6086,1002700.0
2013-08-15 12:30:00,102.59,102.69,102.5,102.5,1207800.0,87.6086,87.694,87.5317,87.5317,1207800.0
2013-08-15 13:00:00,102.51,102.54,102.22,102.23,2397700.0,87.5403,87.5659,87.2926,87.3012,2397700.0
2013-08-15 13:30:00,102.22,102.38,102.22,102.36,1588700.0,87.2926,87.4293,87.2926,87.4122,1588700.0
2013-08-15 14:00:00,102.37,102.41,101.91,102.19,7305600.0,87.4207,87.4549,87.0279,87.267,7305600.0
2013-08-15 14:30:00,102.2,102.36,102.16,102.22,1653000.0,87.2756,87.4122,87.2414,87.2926,1653000.0
2013-08-15 15:00:00,102.23,102.25,101.92,102.01,3325100.0,87.3012,87.3183,87.0364,87.1133,3325100.0
2013-08-15 15:30:00,102.01,102.22,101.89,102.13,4329500.0,87.1133,87.2926,87.0108,87.2158,4329500.0
2013-08-16 09:30:00,101.8,102.18,101.77,102.03,4232800.0,86.934,87.2585,86.9083,87.1304,4232800.0
2013-08-16 10:00:00,102.03,102.31,101.82,102.06,2950000.0,87.1304,87.3695,86.951,87.156,2950000.0
2013-08-16 10:30:00,102.05,102.33,101.89,102.29,1804700.0,87.1475,87.3866,87.0108,87.3524,1804700.0
2013-08-16 11:00:00,102.29,102.38,102.05,102.15,2024500.0,87.3524,87.4293,87.1475,87.2329,2024500.0
2013-08-16 11:30:00,102.13,102.38,102.12,102.31,1266300.0,87.2158,87.4293,87.2072,87.3695,1266300.0
2013-08-16 12:00:00,102.3,102.34,102.18,102.18,1112400.0,87.361,87.3951,87.2585,87.2585,1112400.0
2013-08-16 12:30:00,102.18,102.2,102.02,102.09,1117800.0,87.2585,87.2756,87.1218,87.1816,1117800.0
2013-08-16 13:00:00,102.1,102.16,101.7,101.8,4880000.0,87.1902,87.2414,86.8486,86.934,4880000.0
2013-08-16 13:30:00,101.81,101.83,101.57,101.79,2796600.0,86.9425,86.9596,86.7376,86.9254,2796600.0
2013-08-16 14:00:00,101.79,101.86,101.6,101.71,1133900.0,86.9254,86.9852,86.7632,86.8571,1133900.0
2013-08-16 14:30:00,101.72,101.87,101.55,101.86,1447600.0,86.8656,86.9937,86.7205,86.9852,1447600.0
2013-08-16 15:00:00,101.85,101.92,101.78,101.83,1452200.0,86.9767,87.0364,86.9169,86.9596,1452200.0
2013-08-16 15:30:00,101.82,102.02,101.68,101.7,3802200.0,86.951,87.1218,86.8315,86.8486,3802200.0
2013-08-19 09:30:00,101.63,101.76,101.4,101.73,2642600.0,86.7888,86.8998,86.5924,86.8742,2642600.0
2013-08-19 10:00:00,101.73,101.88,101.56,101.62,1893700.0,86.8742,87.0023,86.729,86.7803,1893700.0
2013-08-19 10:30:00,101.62,101.76,101.54,101.64,847900.0,86.7803,86.8998,86.7119,86.7973,847900.0
2013-08-19 11:00:00,101.64,101.73,101.5,101.67,1376400.0,86.7973,86.8742,86.6778,86.823,1376400.0
2013-08-19 11:30:00,101.66,101.75,101.59,101.62,844600.0,86.8144,86.8913,86.7546,86.7803,844600.0
2013-08-19 12:00:00,101.62,101.68,101.55,101.6,592400.0,86.7803,86.8315,86.7205,86.7632,592400.0
2013-08-19 12:30:00,101.6,101.64,101.48,101.49,1110200.0,86.7632,86.7973,86.6607,86.6692,1110200.0
2013-08-19 13:00:00,101.5,101.5,101.28,101.31,1053000.0,86.6778,86.6778,86.4899,86.5155,1053000.0
2013-08-19 13:30:00,101.3,101.36,101.2,101.31,1404800.0,86.507,86.5582,86.4216,86.5155,1404800.0
2013-08-19 14:00:00,101.3,101.33,101.13,101.18,1022800.0,86.507,86.5326,86.3618,86.4045,1022800.0
2013-08-19 14:30:00,101.18,101.18,101.02,101.04,2439000.0,86.4045,86.4045,86.2679,86.285,2439000.0
2013-08-19 15:00:00,101.04,101.04,100.71,100.84,2916800.0,86.285,86.285,86.0031,86.1142,2916800.0
2013-08-19 15:30:00,100.84,100.87,100.59,100.6,4809700.0,86.1142,86.1398,85.9007,85.9092,4809700.0
2013-08-20 09:30:00,100.77,101.13,100.71,101.04,5217800.0,86.0544,86.3618,86.0031,86.285,5217800.0
2013-08-20 10:00:00,101.04,101.36,101.0,101.3,3594000.0,86.285,86.5582,86.2508,86.507,3594000.0
2013-08-20 10:30:00,101.3,101.74,101.24,101.65,3983000.0,86.507,86.8827,86.4557,86.8059,3983000.0
2013-08-20 11:00:00,101.65,101.81,101.59,101.75,2017300.0,86.8059,86.9425,86.7546,86.8913,2017300.0
2013-08-20 11:30:00,101.76,102.17,101.76,102.08,2410900.0,86.8998,87.2499,86.8998,87.1731,2410900.0
2013-08-20 12:00:00,102.09,102.3,102.08,102.28,1709200.0,87.1816,87.361,87.1731,87.3439,1709200.0
2013-08-20 12:30:00,102.28,102.33,102.1,102.24,1558000.0,87.3439,87.3866,87.1902,87.3097,1558000.0
2013-08-20 13:00:00,102.24,102.32,102.11,102.13,617300.0,87.3097,87.378,87.1987,87.2158,617300.0
2013-08-20 13:30:00,102.14,102.27,102.1,102.15,742100.0,87.2243,87.3353,87.1902,87.2329,742100.0
2013-08-20 14:00:00,102.16,102.22,102.04,102.17,912900.0,87.2414,87.2926,87.1389,87.2499,912900.0
2013-08-20 14:30:00,102.17,102.25,102.08,102.17,1075800.0,87.2499,87.3183,87.1731,87.2499,1075800.0
2013-08-20 15:00:00,102.17,102.22,102.07,102.18,1034100.0,87.2499,87.2926,87.1645,87.2585,1034100.0
2013-08-20 15:30:00,102.18,102.24,102.01,102.12,3780900.0,87.2585,87.3097,87.1133,87.2072,3780900.0
2013-08-21 09:30:00,101.71,101.98,101.53,101.76,4285400.0,86.8571,87.0877,86.7034,86.8998,4285400.0
2013-08-21 10:00:00,101.75,101.99,101.51,101.67,1986600.0,86.8913,87.0962,86.6863,86.823,1986600.0
2013-08-21 10:30:00,101.68,101.81,101.51,101.7,1162000.0,86.8315,86.9425,86.6863,86.8486,1162000.0
2013-08-21 11:00:00,101.69,101.72,101.3,101.31,1553700.0,86.84,86.8656,86.507,86.5155,1553700.0
2013-08-21 11:30:00,101.32,101.42,101.08,101.36,2397900.0,86.5241,86.6095,86.3191,86.5582,2397900.0
2013-08-21 12:00:00,101.37,101.59,101.32,101.56,1050300.0,86.5668,86.7546,86.5241,86.729,1050300.0
2013-08-21 12:30:00,101.55,101.63,101.48,101.61,581000.0,86.7205,86.7888,86.6607,86.7717,581000.0
2013-08-21 13:00:00,101.59,101.82,101.53,101.71,1446400.0,86.7546,86.951,86.7034,86.8571,1446400.0
2013-08-21 13:30:00,101.7,101.93,101.67,101.92,1499500.0,86.8486,87.045,86.823,87.0364,1499500.0
2013-08-21 14:00:00,101.92,101.92,101.01,101.7,7520100.0,87.0364,87.0364,86.2593,86.8486,7520100.0
2013-08-21 14:30:00,101.7,102.5,101.67,102.36,4529300.0,86.8486,87.5317,86.823,87.4122,4529300.0
2013-08-21 15:00:00,102.37,102.39,101.99,102.03,2572700.0,87.4207,87.4378,87.0962,87.1304,2572700.0
2013-08-21 15:30:00,102.02,102.11,101.42,101.46,4010900.0,87.1218,87.1987,86.6095,86.6436,4010900.0
2013-08-22 09:30:00,101.82,102.46,101.79,102.38,2933000.0,86.951,87.4976,86.9254,87.4293,2933000.0
2013-08-22 10:00:00,102.37,102.67,102.2,102.62,2742000.0,87.4207,87.6769,87.2756,87.6342,2742000.0
2013-08-22 10:30:00,102.62,102.8,102.55,102.62,1513300.0,87.6342,87.7879,87.5744,87.6342,1513300.0
2013-08-22 11:00:00,102.63,102.7,102.37,102.44,1796400.0,87.6428,87.7025,87.4207,87.4805,1796400.0
2013-08-22 11:30:00,102.44,102.73,102.41,102.66,989000.0,87.4805,87.7282,87.4549,87.6684,989000.0
2013-08-22 12:00:00,102.67,102.77,102.55,102.61,1026700.0,87.6769,87.7623,87.5744,87.6257,1026700.0
2013-08-22 12:30:00,102.61,102.71,102.19,102.37,1087600.0,87.6257,87.7111,87.267,87.4207,1087600.0
2013-08-22 13:00:00,102.36,102.71,102.28,102.61,1374900.0,87.4122,87.7111,87.3439,87.6257,1374900.0
2013-08-22 13:30:00,102.62,102.86,102.58,102.75,838200.0,87.6342,87.8392,87.6001,87.7452,838200.0
2013-08-22 14:00:00,102.76,102.85,102.67,102.76,591700.0,87.7538,87.8306,87.6769,87.7538,591700.0
2013-08-22 14:30:00,102.77,102.85,102.66,102.66,745200.0,87.7623,87.8306,87.6684,87.6684,745200.0
2013-08-22 15:00:00,102.65,102.92,102.55,102.87,1632100.0,87.6598,87.8904,87.5744,87.8477,1632100.0
2013-08-22 15:30:00,102.87,102.99,102.77,102.88,3989600.0,87.8477,87.9502,87.7623,87.8563,3989600.0
2013-08-23 09:30:00,103.2,103.22,102.57,102.75,2602200.0,88.1295,88.1466,87.5915,87.7452,2602200.0
2013-08-23 10:00:00,102.74,102.87,102.45,102.6,2657200.0,87.7367,87.8477,87.489,87.6171,2657200.0
2013-08-23 10:30:00,102.59,102.96,102.59,102.84,1792300.0,87.6086,87.9246,87.6086,87.8221,1792300.0
2013-08-23 11:00:00,102.83,102.95,102.64,102.69,1271500.0,87.8136,87.916,87.6513,87.694,1271500.0
2013-08-23 11:30:00,102.69,102.87,102.66,102.76,645000.0,87.694,87.8477,87.6684,87.7538,645000.0
2013-08-23 12:00:00,102.76,102.85,102.7,102.73,756000.0,87.7538,87.8306,87.7025,87.7282,756000.0
2013-08-23 12:30:00,102.73,102.86,102.7,102.79,433900.0,87.7282,87.8392,87.7025,87.7794,433900.0
2013-08-23 13:00:00,102.79,102.79,102.7,102.77,321600.0,87.7794,87.7794,87.7025,87.7623,321600.0
2013-08-23 13:30:00,102.77,102.88,102.74,102.81,728700.0,87.7623,87.8563,87.7367,87.7965,728700.0
2013-08-23 14:00:00,102.81,102.86,102.73,102.86,636000.0,87.7965,87.8392,87.7282,87.8392,636000.0
2013-08-23 14:30:00,102.86,102.98,102.85,102.95,850800.0,87.8392,87.9416,87.8306,87.916,850800.0
2013-08-23 15:00:00,102.95,103.08,102.91,103.04,1018600.0,87.916,88.027,87.8819,87.9929,1018600.0
2013-08-23 15:30:00,103.05,103.25,103.01,103.14,3392500.0,88.0014,88.1722,87.9673,88.0783,3392500.0
2013-08-26 09:30:00,103.37,103.42,103.01,103.15,2645600.0,88.2747,88.3174,87.9673,88.0868,2645600.0
2013-08-26 10:00:00,103.16,103.49,103.07,103.4,1852400.0,88.0954,88.3772,88.0185,88.3003,1852400.0
2013-08-26 10:30:00,103.41,103.6,103.33,103.59,1622000.0,88.3089,88.4711,88.2405,88.4626,1622000.0
2013-08-26 11:00:00,103.59,103.73,103.54,103.6,1760800.0,88.4626,88.5821,88.4199,88.4711,1760800.0
2013-08-26 11:30:00,103.6,103.72,103.57,103.62,941100.0,88.4711,88.5736,88.4455,88.4882,941100.0
2013-08-26 12:00:00,103.62,103.67,103.48,103.58,781500.0,88.4882,88.5309,88.3686,88.454,781500.0
2013-08-26 12:30:00,103.58,103.67,103.56,103.65,656800.0,88.454,88.5309,88.437,88.5138,656800.0
2013-08-26 13:00:00,103.66,103.82,103.64,103.74,937300.0,88.5223,88.659,88.5053,88.5907,937300.0
2013-08-26 13:30:00,103.73,103.74,103.55,103.61,798800.0,88.5821,88.5907,88.4284,88.4796,798800.0
2013-08-26 14:00:00,103.61,103.69,103.55,103.66,686900.0,88.4796,88.548,88.4284,88.5223,686900.0
2013-08-26 14:30:00,103.65,103.67,103.56,103.66,690100.0,88.5138,88.5309,88.437,88.5223,690100.0
2013-08-26 15:00:00,103.67,103.69,102.77,103.05,3645200.0,88.5309,88.548,87.7623,88.0014,3645200.0
2013-08-26 15:30:00,103.05,103.34,102.97,103.16,3963900.0,88.0014,88.2491,87.9331,88.0954,3963900.0
2013-08-27 09:30:00,101.94,102.39,101.78,102.23,5090400.0,87.0535,87.4378,86.9169,87.3012,5090400.0
2013-08-27 10:00:00,102.23,102.38,101.64,101.66,4419800.0,87.3012,87.4293,86.7973,86.8144,4419800.0
2013-08-27 10:30:00,101.66,101.96,101.59,101.92,3006400.0,86.8144,87.0706,86.7546,87.0364,3006400.0
2013-08-27 11:00:00,101.92,101.96,101.66,101.89,1984700.0,87.0364,87.0706,86.8144,87.0108,1984700.0
2013-08-27 11:30:00,101.87,101.94,101.63,101.77,1925300.0,86.9937,87.0535,86.7888,86.9083,1925300.0
2013-08-27 12:00:00,101.76,101.77,101.45,101.5,1984800.0,86.8998,86.9083,86.6351,86.6778,1984800.0
2013-08-27 12:30:00,101.49,101.59,101.38,101.44,1393000.0,86.6692,86.7546,86.5753,86.6265,1393000.0
2013-08-27 13:00:00,101.43,101.45,101.1,101.16,1945700.0,86.618,86.6351,86.3362,86.3874,1945700.0
2013-08-27 13:30:00,101.16,101.47,101.15,101.24,1657200.0,86.3874,86.6522,86.3789,86.4557,1657200.0
2013-08-27 14:00:00,101.23,101.24,100.68,100.88,3586200.0,86.4472,86.4557,85.9775,86.1483,3586200.0
2013-08-27 14:30:00,100.88,101.02,100.68,100.86,2411800.0,86.1483,86.2679,85.9775,86.1312,2411800.0
2013-08-27 15:00:00,100.85,100.96,100.64,100.77,2796900.0,86.1227,86.2166,85.9434,86.0544,2796900.0
2013-08-27 15:30:00,100.77,100.85,100.56,100.71,5829000.0,86.0544,86.1227,85.875,86.0031,5829000.0
2013-08-28 09:30:00,100.6,101.1,100.5,100.81,4543900.0,85.9092,86.3362,85.8238,86.0885,4543900.0
2013-08-28 10:00:00,100.8,101.11,100.69,101.02,2600500.0,86.08,86.3447,85.9861,86.2679,2600500.0
2013-08-28 10:30:00,101.01,101.17,100.92,101.13,1513300.0,86.2593,86.396,86.1825,86.3618,1513300.0
2013-08-28 11:00:00,101.14,101.22,101.03,101.06,1244600.0,86.3703,86.4387,86.2764,86.302,1244600.0
2013-08-28 11:30:00,101.05,101.25,100.95,101.22,1600100.0,86.2935,86.4643,86.2081,86.4387,1600100.0
2013-08-28 12:00:00,101.23,101.26,101.09,101.23,740000.0,86.4472,86.4728,86.3276,86.4472,740000.0
2013-08-28 12:30:00,101.23,101.34,101.18,101.28,1227100.0,86.4472,86.5411,86.4045,86.4899,1227100.0
2013-08-28 13:00:00,101.27,101.36,101.25,101.35,963700.0,86.4814,86.5582,86.4643,86.5497,963700.0
2013-08-28 13:30:00,101.36,101.37,101.22,101.34,694400.0,86.5582,86.5668,86.4387,86.5411,694400.0
2013-08-28 14:00:00,101.34,101.34,100.98,101.03,1563100.0,86.5411,86.5411,86.2337,86.2764,1563100.0
2013-08-28 14:30:00,101.04,101.07,100.79,100.96,1556500.0,86.285,86.3106,86.0715,86.2166,1556500.0
2013-08-28 15:00:00,100.97,101.2,100.92,101.11,1796300.0,86.2252,86.4216,86.1825,86.3447,1796300.0
2013-08-28 15:30:00,101.11,101.23,100.91,100.97,3516900.0,86.3447,86.4472,86.1739,86.2252,3516900.0
2013-08-29 09:30:00,100.89,101.68,100.81,101.5,3776700.0,86.1569,86.8315,86.0885,86.6778,3776700.0
2013-08-29 10:00:00,101.49,101.85,101.42,101.69,1716300.0,86.6692,86.9767,86.6095,86.84,1716300.0
2013-08-29 10:30:00,101.7,102.25,101.68,102.11,3117800.0,86.8486,87.3183,86.8315,87.1987,3117800.0
2013-08-29 11:00:00,102.12,102.22,102.03,102.18,1221500.0,87.2072,87.2926,87.1304,87.2585,1221500.0
2013-08-29 11:30:00,102.17,102.33,102.15,102.25,1420600.0,87.2499,87.3866,87.2329,87.3183,1420600.0
2013-08-29 12:00:00,102.26,102.36,102.11,102.15,1245000.0,87.3268,87.4122,87.1987,87.2329,1245000.0
2013-08-29 12:30:00,102.15,102.17,101.99,102.05,1143600.0,87.2329,87.2499,87.0962,87.1475,1143600.0
2013-08-29 13:00:00,102.05,102.19,101.81,101.92,1393600.0,87.1475,87.267,86.9425,87.0364,1393600.0
2013-08-29 13:30:00,101.92,102.04,101.76,101.88,1196900.0,87.0364,87.1389,86.8998,87.0023,1196900.0
2013-08-29 14:00:00,101.88,102.08,101.81,101.93,1544100.0,87.0023,87.1731,86.9425,87.045,1544100.0
2013-08-29 14:30:00,101.93,102.06,101.93,102.01,720900.0,87.045,87.156,87.045,87.1133,720900.0
2013-08-29 15:00:00,102.01,102.05,101.74,101.78,1386200.0,87.1133,87.1475,86.8827,86.9169,1386200.0
2013-08-29 15:30:00,101.78,102.06,101.64,102.0,3363100.0,86.9169,87.156,86.7973,87.1048,3363100.0
2013-08-30 09:30:00,101.99,102.02,101.52,101.62,2512900.0,87.0962,87.1218,86.6949,86.7803,2512900.0
2013-08-30 10:00:00,101.61,101.61,101.24,101.33,2351300.0,86.7717,86.7717,86.4557,86.5326,2351300.0
2013-08-30 10:30:00,101.32,101.46,100.92,101.05,3527900.0,86.5241,86.6436,86.1825,86.2935,3527900.0
2013-08-30 11:00:00,101.05,101.26,100.98,101.0,1731800.0,86.2935,86.4728,86.2337,86.2508,1731800.0
2013-08-30 11:30:00,101.0,101.09,100.6,100.73,3250000.0,86.2508,86.3276,85.9092,86.0202,3250000.0
2013-08-30 12:00:00,100.72,100.98,100.67,100.88,1288400.0,86.0117,86.2337,85.969,86.1483,1288400.0
2013-08-30 12:30:00,100.87,100.89,100.68,100.83,1315500.0,86.1398,86.1569,85.9775,86.1056,1315500.0
2013-08-30 13:00:00,100.84,101.1,100.26,100.8,4237800.0,86.1142,86.3362,85.6189,86.08,4237800.0
2013-08-30 13:30:00,100.8,100.91,100.58,100.58,1583400.0,86.08,86.1739,85.8921,85.8921,1583400.0
2013-08-30 14:00:00,100.58,100.69,100.51,100.58,1077300.0,85.8921,85.9861,85.8323,85.8921,1077300.0
2013-08-30 14:30:00,100.58,100.73,100.56,100.58,926300.0,85.8921,86.0202,85.875,85.8921,926300.0
2013-08-30 15:00:00,100.58,100.75,100.47,100.59,2326200.0,85.8921,86.0373,85.7982,85.9007,2326200.0
2013-08-30 15:30:00,100.59,100.59,100.24,100.43,7663900.0,85.9007,85.9007,85.6018,85.764,7663900.0
2013-09-03 09:30:00,101.84,102.37,101.68,101.88,6125400.0,86.9681,87.4207,86.8315,87.0023,6125400.0
2013-09-03 10:00:00,101.86,101.95,101.21,101.25,4137000.0,86.9852,87.0621,86.4301,86.4643,4137000.0
2013-09-03 10:30:00,101.24,101.74,101.2,101.62,1720700.0,86.4557,86.8827,86.4216,86.7803,1720700.0
2013-09-03 11:00:00,101.62,101.78,101.08,101.09,2503800.0,86.7803,86.9169,86.3191,86.3276,2503800.0
2013-09-03 11:30:00,101.1,101.23,100.96,101.07,2102700.0,86.3362,86.4472,86.2166,86.3106,2102700.0
2013-09-03 12:00:00,101.08,101.23,100.95,101.11,1251000.0,86.3191,86.4472,86.2081,86.3447,1251000.0
2013-09-03 12:30:00,101.12,101.14,100.77,100.78,1541900.0,86.3533,86.3703,86.0544,86.0629,1541900.0
2013-09-03 13:00:00,100.78,100.94,100.66,100.86,1375900.0,86.0629,86.1996,85.9604,86.1312,1375900.0
2013-09-03 13:30:00,100.86,100.88,100.37,100.44,1491400.0,86.1312,86.1483,85.7128,85.7726,1491400.0
2013-09-03 14:00:00,100.44,100.54,100.13,100.35,2401000.0,85.7726,85.858,85.5078,85.6957,2401000.0
2013-09-03 14:30:00,100.35,100.54,100.18,100.53,2018300.0,85.6957,85.858,85.5505,85.8494,2018300.0
2013-09-03 15:00:00,100.55,100.97,100.52,100.76,3152300.0,85.8665,86.2252,85.8409,86.0458,3152300.0
2013-09-03 15:30:00,100.76,101.16,100.76,101.05,4280700.0,86.0458,86.3874,86.0458,86.2935,4280700.0
2013-09-04 09:30:00,101.16,101.4,100.75,101.22,3006200.0,86.3874,86.5924,86.0373,86.4387,3006200.0
2013-09-04 10:00:00,101.22,101.65,101.22,101.64,1995600.0,86.4387,86.8059,86.4387,86.7973,1995600.0
2013-09-04 10:30:00,101.63,101.8,101.53,101.68,1197200.0,86.7888,86.934,86.7034,86.8315,1197200.0
2013-09-04 11:00:00,101.68,101.87,101.65,101.79,1354100.0,86.8315,86.9937,86.8059,86.9254,1354100.0
2013-09-04 11:30:00,101.79,102.0,101.77,102.0,2011800.0,86.9254,87.1048,86.9083,87.1048,2011800.0
2013-09-04 12:00:00,101.99,102.01,101.83,101.87,1389300.0,87.0962,87.1133,86.9596,86.9937,1389300.0
2013-09-04 12:30:00,101.87,101.94,101.71,101.76,920800.0,86.9937,87.0535,86.8571,86.8998,920800.0
2013-09-04 13:00:00,101.76,101.97,101.72,101.94,499200.0,86.8998,87.0791,86.8656,87.0535,499200.0
2013-09-04 13:30:00,101.94,101.95,101.7,101.74,908700.0,87.0535,87.0621,86.8486,86.8827,908700.0
2013-09-04 14:00:00,101.74,101.87,101.7,101.83,547200.0,86.8827,86.9937,86.8486,86.9596,547200.0
2013-09-04 14:30:00,101.84,101.91,101.76,101.83,1813100.0,86.9681,87.0279,86.8998,86.9596,1813100.0
2013-09-04 15:00:00,101.83,101.92,101.66,101.73,1481000.0,86.9596,87.0364,86.8144,86.8742,1481000.0
2013-09-04 15:30:00,101.74,101.96,101.63,101.95,3577500.0,86.8827,87.0706,86.7888,87.0621,3577500.0
2013-09-05 09:30:00,102.04,102.44,101.94,102.36,2600500.0,87.1389,87.4805,87.0535,87.4122,2600500.0
2013-09-05 10:00:00,102.36,102.41,102.14,102.32,1730800.0,87.4122,87.4549,87.2243,87.378,1730800.0
2013-09-05 10:30:00,102.32,102.32,101.85,101.93,3475500.0,87.378,87.378,86.9767,87.045,3475500.0
2013-09-05 11:00:00,101.93,102.26,101.92,102.17,1423300.0,87.045,87.3268,87.0364,87.2499,1423300.0
2013-09-05 11:30:00,102.17,102.34,102.14,102.29,879500.0,87.2499,87.3951,87.2243,87.3524,879500.0
2013-09-05 12:00:00,102.29,102.32,102.16,102.21,1001900.0,87.3524,87.378,87.2414,87.2841,1001900.0
2013-09-05 12:30:00,102.22,102.35,102.16,102.27,711200.0,87.2926,87.4036,87.2414,87.3353,711200.0
2013-09-05 13:00:00,102.26,102.33,102.14,102.3,718800.0,87.3268,87.3866,87.2243,87.361,718800.0
2013-09-05 13:30:00,102.31,102.52,102.29,102.35,1280900.0,87.3695,87.5488,87.3524,87.4036,1280900.0
2013-09-05 14:00:00,102.35,102.44,102.29,102.39,1001300.0,87.4036,87.4805,87.3524,87.4378,1001300.0
2013-09-05 14:30:00,102.4,102.53,102.37,102.5,896900.0,87.4463,87.5574,87.4207,87.5317,896900.0
2013-09-05 15:00:00,102.5,102.51,102.37,102.43,829800.0,87.5317,87.5403,87.4207,87.472,829800.0
2013-09-05 15:30:00,102.43,102.45,102.14,102.18,3177000.0,87.472,87.489,87.2243,87.2585,3177000.0
2013-09-06 09:30:00,102.7,102.82,101.3,101.58,8817100.0,87.7025,87.805,86.507,86.7461,8817100.0
2013-09-06 10:00:00,101.58,101.91,100.74,101.88,6205300.0,86.7461,87.0279,86.0288,87.0023,6205300.0
2013-09-06 10:30:00,101.88,102.6,101.88,102.54,3493900.0,87.0023,87.6171,87.0023,87.5659,3493900.0
2013-09-06 11:00:00,102.54,102.79,102.54,102.65,2148900.0,87.5659,87.7794,87.5659,87.6598,2148900.0
2013-09-06 11:30:00,102.66,102.77,102.58,102.68,1334900.0,87.6684,87.7623,87.6001,87.6855,1334900.0
2013-09-06 12:00:00,102.68,102.75,102.6,102.63,711300.0,87.6855,87.7452,87.6171,87.6428,711300.0
2013-09-06 12:30:00,102.64,102.67,102.46,102.6,1094000.0,87.6513,87.6769,87.4976,87.6171,1094000.0
2013-09-06 13:00:00,102.61,102.73,102.58,102.61,544000.0,87.6257,87.7282,87.6001,87.6257,544000.0
2013-09-06 13:30:00,102.62,102.89,102.57,102.79,1341400.0,87.6342,87.8648,87.5915,87.7794,1341400.0
2013-09-06 14:00:00,102.79,102.88,102.72,102.82,945000.0,87.7794,87.8563,87.7196,87.805,945000.0
2013-09-06 14:30:00,102.83,102.88,102.65,102.7,988100.0,87.8136,87.8563,87.6598,87.7025,988100.0
2013-09-06 15:00:00,102.71,102.76,102.39,102.53,2583600.0,87.7111,87.7538,87.4378,87.5574,2583600.0
2013-09-06 15:30:00,102.54,102.54,102.24,102.34,4142700.0,87.5659,87.5659,87.3097,87.3951,4142700.0
2013-09-09 09:30:00,102.74,103.12,102.73,103.09,2359500.0,87.7367,88.0612,87.7282,88.0356,2359500.0
2013-09-09 10:00:00,103.1,103.25,102.92,102.98,1763900.0,88.0441,88.1722,87.8904,87.9416,1763900.0
2013-09-09 10:30:00,102.97,103.29,102.96,103.21,1449900.0,87.9331,88.2064,87.9246,88.1381,1449900.0
2013-09-09 11:00:00,103.21,103.34,103.17,103.25,898000.0,88.1381,88.2491,88.1039,88.1722,898000.0
2013-09-09 11:30:00,103.25,103.44,103.19,103.34,1303100.0,88.1722,88.3345,88.121,88.2491,1303100.0
2013-09-09 12:00:00,103.34,103.55,103.34,103.4,1166500.0,88.2491,88.4284,88.2491,88.3003,1166500.0
2013-09-09 12:30:00,103.4,103.42,103.23,103.35,1034500.0,88.3003,88.3174,88.1551,88.2576,1034500.0
2013-09-09 13:00:00,103.34,103.46,103.33,103.41,515900.0,88.2491,88.3516,88.2405,88.3089,515900.0
2013-09-09 13:30:00,103.41,103.68,103.4,103.68,1218000.0,88.3089,88.5394,88.3003,88.5394,1218000.0
2013-09-09 14:00:00,103.68,103.84,103.66,103.73,2377100.0,88.5394,88.6761,88.5223,88.5821,2377100.0
2013-09-09 14:30:00,103.73,103.79,103.68,103.71,1238700.0,88.5821,88.6334,88.5394,88.565,1238700.0
2013-09-09 15:00:00,103.72,103.87,103.7,103.85,2092900.0,88.5736,88.7017,88.5565,88.6846,2092900.0
2013-09-09 15:30:00,103.86,104.03,103.85,103.94,6071100.0,88.6931,88.8383,88.6846,88.7615,6071100.0
2013-09-10 09:30:00,104.58,104.69,104.2,104.5,4207100.0,89.308,89.4019,88.9835,89.2397,4207100.0
2013-09-10 10:00:00,104.52,104.79,104.47,104.72,2347500.0,89.2568,89.4873,89.2141,89.4276,2347500.0
2013-09-10 10:30:00,104.72,104.84,104.61,104.7,2213600.0,89.4276,89.53,89.3336,89.4105,2213600.0
2013-09-10 11:00:00,104.7,104.78,104.6,104.6,1424000.0,89.4105,89.4788,89.3251,89.3251,1424000.0
2013-09-10 11:30:00,104.59,104.61,104.34,104.48,1732900.0,89.3165,89.3336,89.103,89.2226,1732900.0
2013-09-10 12:00:00,104.48,104.54,104.42,104.52,572400.0,89.2226,89.2738,89.1714,89.2568,572400.0
2013-09-10 12:30:00,104.52,104.68,104.49,104.65,626500.0,89.2568,89.3934,89.2311,89.3678,626500.0
2013-09-10 13:00:00,104.66,104.74,104.49,104.7,1203500.0,89.3763,89.4446,89.2311,89.4105,1203500.0
2013-09-10 13:30:00,104.7,104.78,104.65,104.72,983000.0,89.4105,89.4788,89.3678,89.4276,983000.0
2013-09-10 14:00:00,104.73,104.8,104.68,104.75,1167100.0,89.4361,89.4959,89.3934,89.4532,1167100.0
2013-09-10 14:30:00,104.75,104.77,104.61,104.74,1334300.0,89.4532,89.4703,89.3336,89.4446,1334300.0
2013-09-10 15:00:00,104.75,104.78,104.64,104.71,883900.0,89.4532,89.4788,89.3592,89.419,883900.0
2013-09-10 15:30:00,104.71,104.98,104.63,104.96,3436000.0,89.419,89.6496,89.3507,89.6325,3436000.0
2013-09-11 09:30:00,104.79,105.0,104.54,104.6,2370400.0,89.4873,89.6667,89.2738,89.3251,2370400.0
2013-09-11 10:00:00,104.61,104.81,104.56,104.57,2300700.0,89.3336,89.5044,89.2909,89.2995,2300700.0
2013-09-11 10:30:00,104.57,104.76,104.55,104.68,1380900.0,89.2995,89.4617,89.2824,89.3934,1380900.0
2013-09-11 11:00:00,104.68,104.84,104.68,104.79,938700.0,89.3934,89.53,89.3934,89.4873,938700.0
2013-09-11 11:30:00,104.79,105.11,104.79,105.01,2006600.0,89.4873,89.7606,89.4873,89.6752,2006600.0
2013-09-11 12:00:00,105.0,105.09,104.96,105.09,910700.0,89.6667,89.7435,89.6325,89.7435,910700.0
2013-09-11 12:30:00,105.09,105.16,104.98,105.12,1147000.0,89.7435,89.8033,89.6496,89.7691,1147000.0
2013-09-11 13:00:00,105.13,105.15,105.0,105.13,916000.0,89.7777,89.7948,89.6667,89.7777,916000.0
2013-09-11 13:30:00,105.14,105.22,105.06,105.08,1952600.0,89.7862,89.8545,89.7179,89.735,1952600.0
2013-09-11 14:00:00,105.09,105.12,104.88,104.94,1803900.0,89.7435,89.7691,89.5642,89.6154,1803900.0
2013-09-11 14:30:00,104.93,104.97,104.8,104.84,2476500.0,89.6069,89.641,89.4959,89.53,2476500.0
2013-09-11 15:00:00,104.84,104.91,104.71,104.75,2106900.0,89.53,89.5898,89.419,89.4532,2106900.0
2013-09-11 15:30:00,104.74,104.99,104.72,104.98,2351500.0,89.4446,89.6581,89.4276,89.6496,2351500.0
2013-09-12 09:30:00,104.91,105.02,104.66,104.92,2514600.0,89.5898,89.6837,89.3763,89.5983,2514600.0
2013-09-12 10:00:00,104.92,104.98,104.76,104.91,1436300.0,89.5983,89.6496,89.4617,89.5898,1436300.0
2013-09-12 10:30:00,104.92,105.01,104.82,104.82,891200.0,89.5983,89.6752,89.513,89.513,891200.0
2013-09-12 11:00:00,104.82,104.93,104.6,104.69,1253400.0,89.513,89.6069,89.3251,89.4019,1253400.0
2013-09-12 11:30:00,104.7,104.74,104.39,104.49,2081600.0,89.4105,89.4446,89.1457,89.2311,2081600.0
2013-09-12 12:00:00,104.49,104.5,104.25,104.35,1249200.0,89.2311,89.2397,89.0262,89.1116,1249200.0
2013-09-12 12:30:00,104.35,104.5,104.34,104.46,931100.0,89.1116,89.2397,89.103,89.2055,931100.0
2013-09-12 13:00:00,104.45,104.68,104.44,104.64,859100.0,89.197,89.3934,89.1884,89.3592,859100.0
2013-09-12 13:30:00,104.64,104.65,104.48,104.59,1326600.0,89.3592,89.3678,89.2226,89.3165,1326600.0
2013-09-12 14:00:00,104.58,104.65,104.51,104.57,1053000.0,89.308,89.3678,89.2482,89.2995,1053000.0
2013-09-12 14:30:00,104.56,104.63,104.4,104.61,793900.0,89.2909,89.3507,89.1543,89.3336,793900.0
2013-09-12 15:00:00,104.61,104.61,104.31,104.41,1430500.0,89.3336,89.3336,89.0774,89.1628,1430500.0
2013-09-12 15:30:00,104.41,104.49,104.21,104.28,3760000.0,89.1628,89.2311,88.992,89.0518,3760000.0
2013-09-13 09:30:00,104.58,104.66,104.32,104.66,3255100.0,89.308,89.3763,89.086,89.3763,3255100.0
2013-09-13 10:00:00,104.65,104.66,104.1,104.23,4584800.0,89.3678,89.3763,88.8981,89.0091,4584800.0
2013-09-13 10:30:00,104.22,104.6,104.22,104.55,2402400.0,89.0006,89.3251,89.0006,89.2824,2402400.0
2013-09-13 11:00:00,104.56,104.7,104.46,104.64,1076700.0,89.2909,89.4105,89.2055,89.3592,1076700.0
2013-09-13 11:30:00,104.64,104.67,104.49,104.52,1068200.0,89.3592,89.3849,89.2311,89.2568,1068200.0
2013-09-13 12:00:00,104.52,104.71,104.45,104.59,1281400.0,89.2568,89.419,89.197,89.3165,1281400.0
2013-09-13 12:30:00,104.59,104.65,104.45,104.56,1150300.0,89.3165,89.3678,89.197,89.2909,1150300.0
2013-09-13 13:00:00,104.57,104.71,104.57,104.68,588700.0,89.2995,89.419,89.2995,89.3934,588700.0
2013-09-13 13:30:00,104.68,104.78,104.63,104.71,586300.0,89.3934,89.4788,89.3507,89.419,586300.0
2013-09-13 14:00:00,104.72,104.8,104.68,104.78,1094800.0,89.4276,89.4959,89.3934,89.4788,1094800.0
2013-09-13 14:30:00,104.79,104.8,104.7,104.77,836500.0,89.4873,89.4959,89.4105,89.4703,836500.0
2013-09-13 15:00:00,104.76,104.83,104.68,104.74,906200.0,89.4617,89.5215,89.3934,89.4446,906200.0
2013-09-13 15:30:00,104.74,104.82,104.66,104.8,3555600.0,89.4446,89.513,89.3763,89.4959,3555600.0
2013-09-16 09:30:00,106.05,106.08,105.47,105.56,4030200.0,90.5633,90.589,90.068,90.1449,4030200.0
2013-09-16 10:00:00,105.57,105.76,105.33,105.65,3002300.0,90.1534,90.3157,89.9485,90.2217,3002300.0
2013-09-16 10:30:00,105.64,105.74,105.27,105.33,2180500.0,90.2132,90.2986,89.8972,89.9485,2180500.0
2013-09-16 11:00:00,105.33,105.46,105.26,105.42,1182700.0,89.9485,90.0595,89.8887,90.0253,1182700.0
2013-09-16 11:30:00,105.43,105.58,105.33,105.57,1301900.0,90.0339,90.162,89.9485,90.1534,1301900.0
2013-09-16 12:00:00,105.58,105.62,105.49,105.58,865800.0,90.162,90.1961,90.0851,90.162,865800.0
2013-09-16 12:30:00,105.57,105.6,105.4,105.4,1102300.0,90.1534,90.179,90.0083,90.0083,1102300.0
2013-09-16 13:00:00,105.4,105.48,105.37,105.39,613600.0,90.0083,90.0766,89.9826,89.9997,613600.0
2013-09-16 13:30:00,105.39,105.41,105.03,105.22,1573800.0,89.9997,90.0168,89.6923,89.8545,1573800.0
2013-09-16 14:00:00,105.22,105.26,105.09,105.09,992700.0,89.8545,89.8887,89.7435,89.7435,992700.0
2013-09-16 14:30:00,105.09,105.16,104.96,105.04,1275600.0,89.7435,89.8033,89.6325,89.7008,1275600.0
2013-09-16 15:00:00,105.03,105.18,104.99,105.0,1012500.0,89.6923,89.8204,89.6581,89.6667,1012500.0
2013-09-16 15:30:00,105.01,105.08,104.85,104.97,4154100.0,89.6752,89.735,89.5386,89.641,4154100.0
2013-09-17 09:30:00,105.06,105.33,105.04,105.18,1993000.0,89.7179,89.9485,89.7008,89.8204,1993000.0
2013-09-17 10:00:00,105.18,105.48,105.18,105.48,1719600.0,89.8204,90.0766,89.8204,90.0766,1719600.0
2013-09-17 10:30:00,105.48,105.64,105.47,105.57,1522200.0,90.0766,90.2132,90.068,90.1534,1522200.0
2013-09-17 11:00:00,105.58,105.62,105.51,105.55,1037000.0,90.162,90.1961,90.1022,90.1363,1037000.0
2013-09-17 11:30:00,105.55,105.59,105.41,105.5,498800.0,90.1363,90.1705,90.0168,90.0936,498800.0
2013-09-17 12:00:00,105.51,105.57,105.46,105.57,646900.0,90.1022,90.1534,90.0595,90.1534,646900.0
2013-09-17 12:30:00,105.57,105.62,105.48,105.59,624000.0,90.1534,90.1961,90.0766,90.1705,624000.0
2013-09-17 13:00:00,105.6,105.67,105.55,105.64,640000.0,90.179,90.2388,90.1363,90.2132,640000.0
2013-09-17 13:30:00,105.64,105.75,105.62,105.7,849100.0,90.2132,90.3071,90.1961,90.2644,849100.0
2013-09-17 14:00:00,105.71,105.87,105.68,105.84,1405800.0,90.273,90.4096,90.2474,90.384,1405800.0
2013-09-17 14:30:00,105.84,105.93,105.81,105.88,1201700.0,90.384,90.4609,90.3584,90.4182,1201700.0
2013-09-17 15:00:00,105.88,106.05,105.87,106.02,2173600.0,90.4182,90.5633,90.4096,90.5377,2173600.0
2013-09-17 15:30:00,106.02,106.06,105.9,106.05,5553300.0,90.5377,90.5719,90.4352,90.5633,5553300.0
2013-09-18 09:30:00,106.05,106.15,105.94,105.94,1948100.0,90.5633,90.6487,90.4694,90.4694,1948100.0
2013-09-18 10:00:00,105.95,106.02,105.69,105.73,1763700.0,90.4779,90.5377,90.2559,90.2901,1763700.0
2013-09-18 10:30:00,105.73,105.86,105.66,105.76,1655300.0,90.2901,90.4011,90.2303,90.3157,1655300.0
2013-09-18 11:00:00,105.76,105.79,105.54,105.6,1609800.0,90.3157,90.3413,90.1278,90.179,1609800.0
2013-09-18 11:30:00,105.61,105.64,105.33,105.34,1701700.0,90.1876,90.2132,89.9485,89.957,1701700.0
2013-09-18 12:00:00,105.33,105.44,105.28,105.28,1515300.0,89.9485,90.0424,89.9058,89.9058,1515300.0
2013-09-18 12:30:00,105.28,105.49,105.26,105.45,682500.0,89.9058,90.0851,89.8887,90.051,682500.0
2013-09-18 13:00:00,105.45,105.59,105.41,105.52,1095100.0,90.051,90.1705,90.0168,90.1107,1095100.0
2013-09-18 13:30:00,105.52,105.54,105.32,105.49,1085400.0,90.1107,90.1278,89.9399,90.0851,1085400.0
2013-09-18 14:00:00,105.51,107.09,105.51,106.83,12270800.0,90.1022,91.4515,90.1022,91.2294,12270800.0
2013-09-18 14:30:00,106.83,107.48,106.73,107.47,4067200.0,91.2294,91.7845,91.144,91.776,4067200.0
2013-09-18 15:00:00,107.47,107.61,107.02,107.06,4326400.0,91.776,91.8955,91.3917,91.4258,4326400.0
2013-09-18 15:30:00,107.05,107.19,106.93,107.1,7345000.0,91.4173,91.5369,91.3148,91.46,7345000.0
2013-09-19 09:30:00,107.36,107.43,106.9,107.18,3890300.0,91.682,91.7418,91.2892,91.5283,3890300.0
2013-09-19 10:00:00,107.18,107.24,106.87,106.98,3400800.0,91.5283,91.5796,91.2636,91.3575,3400800.0
2013-09-19 10:30:00,106.97,107.09,106.75,106.83,3590200.0,91.349,91.4515,91.1611,91.2294,3590200.0
2013-09-19 11:00:00,106.84,107.0,106.75,106.94,2006900.0,91.238,91.3746,91.1611,91.3234,2006900.0
2013-09-19 11:30:00,106.95,106.97,106.62,106.72,3245400.0,91.3319,91.349,91.0501,91.1355,3245400.0
2013-09-19 12:00:00,106.71,106.95,106.67,106.91,1493200.0,91.127,91.3319,91.0928,91.2977,1493200.0
2013-09-19 12:30:00,106.91,106.91,106.74,106.79,973500.0,91.2977,91.2977,91.1526,91.1953,973500.0
2013-09-19 13:00:00,106.77,106.84,106.72,106.81,728500.0,91.1782,91.238,91.1355,91.2123,728500.0
2013-09-19 13:30:00,106.81,106.82,106.68,106.7,934300.0,91.2123,91.2209,91.1013,91.1184,934300.0
2013-09-19 14:00:00,106.7,106.84,106.68,106.82,727700.0,91.1184,91.238,91.1013,91.2209,727700.0
2013-09-19 14:30:00,106.82,106.94,106.77,106.94,1777200.0,91.2209,91.3234,91.1782,91.3234,1777200.0
2013-09-19 15:00:00,106.94,107.07,106.92,107.02,1842100.0,91.3234,91.4344,91.3063,91.3917,1842100.0
2013-09-19 15:30:00,107.03,107.03,106.89,106.95,3237100.0,91.4002,91.4002,91.2807,91.3319,3237100.0
2013-09-20 09:30:00,107.24,107.28,106.88,107.04,4764400.0,91.5796,91.6137,91.2721,91.4088,4764400.0
2013-09-20 10:00:00,107.04,107.16,106.84,107.01,2574000.0,91.4088,91.5112,91.238,91.3831,2574000.0
2013-09-20 10:30:00,107.0,107.16,106.95,107.08,1725100.0,91.3746,91.5112,91.3319,91.4429,1725100.0
2013-09-20 11:00:00,107.08,107.13,106.92,107.0,1496500.0,91.4429,91.4856,91.3063,91.3746,1496500.0
2013-09-20 11:30:00,107.0,107.06,106.86,106.87,2126000.0,91.3746,91.4258,91.255,91.2636,2126000.0
2013-09-20 12:00:00,106.88,107.03,106.87,106.94,1966300.0,91.2721,91.4002,91.2636,91.3234,1966300.0
2013-09-20 12:30:00,106.95,107.13,106.89,107.12,1697600.0,91.3319,91.4856,91.2807,91.4771,1697600.0
2013-09-20 13:00:00,107.12,107.17,106.97,107.07,1844200.0,91.4771,91.5198,91.349,91.4344,1844200.0
2013-09-20 13:30:00,107.07,107.12,106.89,106.91,1923600.0,91.4344,91.4771,91.2807,91.2977,1923600.0
2013-09-20 14:00:00,106.91,107.03,106.85,106.98,2467500.0,91.2977,91.4002,91.2465,91.3575,2467500.0
2013-09-20 14:30:00,106.98,107.01,106.71,106.93,2536600.0,91.3575,91.3831,91.127,91.3148,2536600.0
2013-09-20 15:00:00,106.92,107.01,106.7,106.72,3505800.0,91.3063,91.3831,91.1184,91.1355,3505800.0
2013-09-20 15:30:00,106.73,106.87,106.55,106.59,5168200.0,91.144,91.2636,90.9903,91.0245,5168200.0
2013-09-23 09:30:00,106.72,106.77,106.36,106.42,3529400.0,91.1355,91.1782,90.8281,90.8793,3529400.0
2013-09-23 10:00:00,106.41,106.54,106.27,106.32,2858600.0,90.8708,90.9818,90.7512,90.7939,2858600.0
2013-09-23 10:30:00,106.31,106.46,105.83,105.91,4250800.0,90.7854,90.9135,90.3755,90.4438,4250800.0
2013-09-23 11:00:00,105.91,106.07,105.8,106.0,2352700.0,90.4438,90.5804,90.3498,90.5206,2352700.0
2013-09-23 11:30:00,106.0,106.17,105.97,106.03,1288100.0,90.5206,90.6658,90.495,90.5463,1288100.0
2013-09-23 12:00:00,106.03,106.29,106.03,106.21,1386700.0,90.5463,90.7683,90.5463,90.7,1386700.0
2013-09-23 12:30:00,106.22,106.35,106.15,106.31,1318500.0,90.7085,90.8195,90.6487,90.7854,1318500.0
2013-09-23 13:00:00,106.31,106.44,106.21,106.42,2219700.0,90.7854,90.8964,90.7,90.8793,2219700.0
2013-09-23 13:30:00,106.43,106.72,106.37,106.71,2218100.0,90.8878,91.1355,90.8366,91.127,2218100.0
2013-09-23 14:00:00,106.72,106.85,106.59,106.6,2016800.0,91.1355,91.2465,91.0245,91.033,2016800.0
2013-09-23 14:30:00,106.6,106.87,106.6,106.8,1896300.0,91.033,91.2636,91.033,91.2038,1896300.0
2013-09-23 15:00:00,106.79,106.8,106.51,106.54,3018000.0,91.1953,91.2038,90.9562,90.9818,3018000.0
2013-09-23 15:30:00,106.54,106.84,106.52,106.65,4148000.0,90.9818,91.238,90.9647,91.0757,4148000.0
2013-09-24 09:30:00,106.46,106.48,106.01,106.09,2939800.0,91.155,91.1721,90.7697,90.8382,2939800.0
2013-09-24 10:00:00,106.09,106.18,105.79,106.17,2726100.0,90.8382,90.9152,90.5813,90.9067,2726100.0
2013-09-24 10:30:00,106.19,106.72,106.14,106.61,4002000.0,90.9238,91.3776,90.881,91.2834,4002000.0
2013-09-24 11:00:00,106.61,107.02,106.61,106.85,3438200.0,91.2834,91.6345,91.2834,91.4889,3438200.0
2013-09-24 11:30:00,106.86,107.07,106.85,107.05,1333500.0,91.4975,91.6773,91.4889,91.6602,1333500.0
2013-09-24 12:00:00,107.05,107.17,106.98,107.16,940100.0,91.6602,91.7629,91.6002,91.7543,940100.0
2013-09-24 12:30:00,107.16,107.35,107.09,107.24,1747500.0,91.7543,91.917,91.6944,91.8228,1747500.0
2013-09-24 13:00:00,107.25,107.41,107.23,107.4,1863400.0,91.8314,91.9684,91.8143,91.9598,1863400.0
2013-09-24 13:30:00,107.4,107.42,107.24,107.25,1436800.0,91.9598,91.977,91.8228,91.8314,1436800.0
2013-09-24 14:00:00,107.25,107.41,107.12,107.15,1780400.0,91.8314,91.9684,91.7201,91.7458,1780400.0
2013-09-24 14:30:00,107.15,107.25,107.11,107.13,1697900.0,91.7458,91.8314,91.7115,91.7287,1697900.0
2013-09-24 15:00:00,107.13,107.28,107.03,107.09,2255700.0,91.7287,91.8571,91.643,91.6944,2255700.0
2013-09-24 15:30:00,107.09,107.1,106.47,106.65,4505500.0,91.6944,91.703,91.1635,91.3177,4505500.0
2013-09-25 09:30:00,106.77,106.9,106.33,106.64,2619300.0,91.4204,91.5317,91.0437,91.3091,2619300.0
2013-09-25 10:00:00,106.62,106.96,106.46,106.87,3658300.0,91.292,91.5831,91.155,91.506,3658300.0
2013-09-25 10:30:00,106.86,106.99,106.7,106.87,2299200.0,91.4975,91.6088,91.3605,91.506,2299200.0
2013-09-25 11:00:00,106.87,107.25,106.67,107.24,2973300.0,91.506,91.8314,91.3348,91.8228,2973300.0
2013-09-25 11:30:00,107.24,107.48,107.22,107.43,2775500.0,91.8228,92.0283,91.8057,91.9855,2775500.0
2013-09-25 12:00:00,107.43,107.44,107.05,107.18,2442500.0,91.9855,91.9941,91.6602,91.7715,2442500.0
2013-09-25 12:30:00,107.18,107.37,107.14,107.29,1196000.0,91.7715,91.9342,91.7372,91.8657,1196000.0
2013-09-25 13:00:00,107.3,107.39,106.98,106.99,1471600.0,91.8742,91.9513,91.6002,91.6088,1471600.0
2013-09-25 13:30:00,106.99,106.99,106.51,106.75,3977700.0,91.6088,91.6088,91.1978,91.4033,3977700.0
2013-09-25 14:00:00,106.75,106.85,106.57,106.64,1836300.0,91.4033,91.4889,91.2492,91.3091,1836300.0
2013-09-25 14:30:00,106.64,106.69,106.54,106.56,1166700.0,91.3091,91.3519,91.2235,91.2406,1166700.0
2013-09-25 15:00:00,106.56,106.78,106.53,106.61,1550800.0,91.2406,91.429,91.2149,91.2834,1550800.0
2013-09-25 15:30:00,106.6,106.77,106.45,106.48,3501800.0,91.2749,91.4204,91.1464,91.1721,3501800.0
2013-09-26 09:30:00,106.75,107.36,106.74,107.27,2837100.0,91.4033,91.9256,91.3947,91.8485,2837100.0
2013-09-26 10:00:00,107.27,107.47,107.01,107.07,2348800.0,91.8485,92.0198,91.6259,91.6773,2348800.0
2013-09-26 10:30:00,107.08,107.12,106.46,106.68,3162000.0,91.6858,91.7201,91.155,91.3434,3162000.0
2013-09-26 11:00:00,106.67,106.74,106.36,106.7,2136000.0,91.3348,91.3947,91.0694,91.3605,2136000.0
2013-09-26 11:30:00,106.69,106.83,106.64,106.75,1772400.0,91.3519,91.4718,91.3091,91.4033,1772400.0
2013-09-26 12:00:00,106.76,106.82,106.61,106.8,913400.0,91.4119,91.4632,91.2834,91.4461,913400.0
2013-09-26 12:30:00,106.81,106.97,106.8,106.87,906200.0,91.4547,91.5917,91.4461,91.506,906200.0
2013-09-26 13:00:00,106.87,107.09,106.87,107.07,1177000.0,91.506,91.6944,91.506,91.6773,1177000.0
2013-09-26 13:30:00,107.08,107.11,106.76,106.93,1478300.0,91.6858,91.7115,91.4119,91.5574,1478300.0
2013-09-26 14:00:00,106.92,106.93,106.69,106.82,1032500.0,91.5489,91.5574,91.3519,91.4632,1032500.0
2013-09-26 14:30:00,106.81,106.84,106.64,106.67,1061200.0,91.4547,91.4804,91.3091,91.3348,1061200.0
2013-09-26 15:00:00,106.67,106.76,106.57,106.63,1511000.0,91.3348,91.4119,91.2492,91.3005,1511000.0
2013-09-26 15:30:00,106.62,107.09,106.57,107.05,4349000.0,91.292,91.6944,91.2492,91.6602,4349000.0
2013-09-27 09:30:00,106.4,106.67,106.21,106.44,4261000.0,91.1036,91.3348,90.9409,91.1379,4261000.0
2013-09-27 10:00:00,106.43,106.72,106.25,106.63,3300100.0,91.1293,91.3776,90.9752,91.3005,3300100.0
2013-09-27 10:30:00,106.65,107.05,106.61,106.87,2354100.0,91.3177,91.6602,91.2834,91.506,2354100.0
2013-09-27 11:00:00,106.87,106.94,106.68,106.83,989500.0,91.506,91.566,91.3434,91.4718,989500.0
2013-09-27 11:30:00,106.84,106.99,106.59,106.63,1477900.0,91.4804,91.6088,91.2663,91.3005,1477900.0
2013-09-27 12:00:00,106.62,106.8,106.6,106.76,587400.0,91.292,91.4461,91.2749,91.4119,587400.0
2013-09-27 12:30:00,106.75,106.81,106.58,106.61,1529400.0,91.4033,91.4547,91.2577,91.2834,1529400.0
2013-09-27 13:00:00,106.62,106.76,106.58,106.58,1152300.0,91.292,91.4119,91.2577,91.2577,1152300.0
2013-09-27 13:30:00,106.58,106.7,106.53,106.64,765700.0,91.2577,91.3605,91.2149,91.3091,765700.0
2013-09-27 14:00:00,106.63,106.68,106.47,106.59,1482800.0,91.3005,91.3434,91.1635,91.2663,1482800.0
2013-09-27 14:30:00,106.59,106.7,106.47,106.55,1514400.0,91.2663,91.3605,91.1635,91.232,1514400.0
2013-09-27 15:00:00,106.54,106.59,106.46,106.57,1973700.0,91.2235,91.2663,91.155,91.2492,1973700.0
2013-09-27 15:30:00,106.57,106.8,106.5,106.55,3972100.0,91.2492,91.4461,91.1892,91.232,3972100.0
2013-09-30 09:30:00,105.42,105.86,105.24,105.63,4562900.0,90.2645,90.6412,90.1104,90.4443,4562900.0
2013-09-30 10:00:00,105.63,106.01,105.53,105.87,3346300.0,90.4443,90.7697,90.3587,90.6498,3346300.0
2013-09-30 10:30:00,105.88,106.4,105.78,106.19,4539200.0,90.6584,91.1036,90.5727,90.9238,4539200.0
2013-09-30 11:00:00,106.19,106.29,105.99,106.26,1722700.0,90.9238,91.0094,90.7526,90.9837,1722700.0
2013-09-30 11:30:00,106.27,106.54,106.24,106.51,1601300.0,90.9923,91.2235,90.9666,91.1978,1601300.0
2013-09-30 12:00:00,106.51,106.52,106.21,106.34,1995100.0,91.1978,91.2064,90.9409,91.0522,1995100.0
2013-09-30 12:30:00,106.34,106.47,106.31,106.37,1031500.0,91.0522,91.1635,91.0265,91.0779,1031500.0
2013-09-30 13:00:00,106.38,106.73,106.38,106.57,2599400.0,91.0865,91.3862,91.0865,91.2492,2599400.0
2013-09-30 13:30:00,106.57,106.73,106.33,106.46,2431100.0,91.2492,91.3862,91.0437,91.155,2431100.0
2013-09-30 14:00:00,106.46,106.7,106.41,106.6,1798000.0,91.155,91.3605,91.1122,91.2749,1798000.0
2013-09-30 14:30:00,106.61,106.84,106.6,106.76,1579200.0,91.2834,91.4804,91.2749,91.4119,1579200.0
2013-09-30 15:00:00,106.76,106.76,106.31,106.44,3672400.0,91.4119,91.4119,91.0265,91.1379,3672400.0
2013-09-30 15:30:00,106.44,106.7,106.32,106.65,7348200.0,91.1379,91.3605,91.0351,91.3177,7348200.0
2013-10-01 09:30:00,106.55,107.18,106.45,106.89,6545500.0,91.232,91.7715,91.1464,91.5232,6545500.0
2013-10-01 10:00:00,106.91,107.3,106.81,107.17,3857800.0,91.5403,91.8742,91.4547,91.7629,3857800.0
2013-10-01 10:30:00,107.16,107.53,107.16,107.45,2761700.0,91.7543,92.0712,91.7543,92.0027,2761700.0
2013-10-01 11:00:00,107.46,107.64,107.44,107.54,1822500.0,92.0112,92.1653,91.9941,92.0797,1822500.0
2013-10-01 11:30:00,107.54,107.84,107.54,107.73,2222300.0,92.0797,92.3366,92.0797,92.2424,2222300.0
2013-10-01 12:00:00,107.73,107.85,107.65,107.8,1141500.0,92.2424,92.3452,92.1739,92.3023,1141500.0
2013-10-01 12:30:00,107.8,107.8,107.48,107.53,1118600.0,92.3023,92.3023,92.0283,92.0712,1118600.0
2013-10-01 13:00:00,107.54,107.67,107.51,107.51,1347600.0,92.0797,92.191,92.054,92.054,1347600.0
2013-10-01 13:30:00,107.51,107.67,107.4,107.65,1253400.0,92.054,92.191,91.9598,92.1739,1253400.0
2013-10-01 14:00:00,107.65,107.65,107.23,107.3,1751500.0,92.1739,92.1739,91.8143,91.8742,1751500.0
2013-10-01 14:30:00,107.28,107.48,107.19,107.43,1749300.0,91.8571,92.0283,91.78,91.9855,1749300.0
2013-10-01 15:00:00,107.42,107.54,107.34,107.45,2117600.0,91.977,92.0797,91.9085,92.0027,2117600.0
2013-10-01 15:30:00,107.46,107.9,107.44,107.87,5578800.0,92.0112,92.388,91.9941,92.3623,5578800.0
2013-10-02 09:30:00,107.09,107.38,107.06,107.26,3295900.0,91.6944,91.9427,91.6687,91.84,3295900.0
2013-10-02 10:00:00,107.23,107.33,106.85,107.09,3517500.0,91.8143,91.8999,91.4889,91.6944,3517500.0
2013-10-02 10:30:00,107.08,107.31,106.96,107.21,1317000.0,91.6858,91.8828,91.5831,91.7972,1317000.0
2013-10-02 11:00:00,107.2,107.51,107.18,107.3,1821700.0,91.7886,92.054,91.7715,91.8742,1821700.0
2013-10-02 11:30:00,107.3,107.46,107.22,107.41,862400.0,91.8742,92.0112,91.8057,91.9684,862400.0
2013-10-02 12:00:00,107.41,107.59,107.36,107.44,972500.0,91.9684,92.1225,91.9256,91.9941,972500.0
2013-10-02 12:30:00,107.44,107.65,107.44,107.56,829600.0,91.9941,92.1739,91.9941,92.0968,829600.0
2013-10-02 13:00:00,107.56,107.73,107.53,107.73,1133900.0,92.0968,92.2424,92.0712,92.2424,1133900.0
2013-10-02 13:30:00,107.71,107.75,107.58,107.58,841400.0,92.2253,92.2595,92.114,92.114,841400.0
2013-10-02 14:00:00,107.59,107.63,107.45,107.54,1573000.0,92.1225,92.1568,92.0027,92.0797,1573000.0
2013-10-02 14:30:00,107.54,107.54,107.25,107.34,1305900.0,92.0797,92.0797,91.8314,91.9085,1305900.0
2013-10-02 15:00:00,107.33,107.45,107.24,107.34,1276000.0,91.8999,92.0027,91.8228,91.9085,1276000.0
2013-10-02 15:30:00,107.34,107.48,107.26,107.43,4186400.0,91.9085,92.0283,91.84,91.9855,4186400.0
2013-10-03 09:30:00,107.21,107.36,106.78,106.86,3763300.0,91.7972,91.9256,91.429,91.4975,3763300.0
2013-10-03 10:00:00,106.86,106.86,106.01,106.2,5476100.0,91.4975,91.4975,90.7697,90.9324,5476100.0
2013-10-03 10:30:00,106.19,106.26,105.95,106.17,3884600.0,90.9238,90.9837,90.7183,90.9067,3884600.0
2013-10-03 11:00:00,106.16,106.38,106.06,106.1,2339000.0,90.8981,91.0865,90.8125,90.8467,2339000.0
2013-10-03 11:30:00,106.08,106.24,105.73,105.79,3923000.0,90.8296,90.9666,90.5299,90.5813,3923000.0
2013-10-03 12:00:00,105.78,105.92,105.6,105.79,3778700.0,90.5727,90.6926,90.4186,90.5813,3778700.0
2013-10-03 12:30:00,105.79,106.06,105.77,106.01,2927200.0,90.5813,90.8125,90.5642,90.7697,2927200.0
2013-10-03 13:00:00,106.01,106.38,105.93,106.36,3526400.0,90.7697,91.0865,90.7012,91.0694,3526400.0
2013-10-03 13:30:00,106.37,106.58,106.3,106.51,3166400.0,91.0779,91.2577,91.018,91.1978,3166400.0
2013-10-03 14:00:00,106.52,106.52,105.96,106.34,2590400.0,91.2064,91.2064,90.7269,91.0522,2590400.0
2013-10-03 14:30:00,106.34,106.5,106.12,106.38,2520000.0,91.0522,91.1892,90.8639,91.0865,2520000.0
2013-10-03 15:00:00,106.37,106.43,106.26,106.42,1866300.0,91.0779,91.1293,90.9837,91.1207,1866300.0
2013-10-03 15:30:00,106.42,106.48,106.23,106.28,4676600.0,91.1207,91.1721,90.958,91.0009,4676600.0
2013-10-04 09:30:00,106.34,106.86,106.15,106.7,3826400.0,91.0522,91.4975,90.8895,91.3605,3826400.0
2013-10-04 10:00:00,106.72,106.79,106.61,106.72,2134600.0,91.3776,91.4375,91.2834,91.3776,2134600.0
2013-10-04 10:30:00,106.71,107.05,106.71,106.91,2309900.0,91.369,91.6602,91.369,91.5403,2309900.0
2013-10-04 11:00:00,106.9,106.97,106.73,106.83,1168000.0,91.5317,91.5917,91.3862,91.4718,1168000.0
2013-10-04 11:30:00,106.84,107.05,106.84,107.01,883800.0,91.4804,91.6602,91.4804,91.6259,883800.0
2013-10-04 12:00:00,107.01,107.29,106.93,107.25,2284000.0,91.6259,91.8657,91.5574,91.8314,2284000.0
2013-10-04 12:30:00,107.25,107.31,107.17,107.2,894700.0,91.8314,91.8828,91.7629,91.7886,894700.0
2013-10-04 13:00:00,107.21,107.28,107.07,107.13,684500.0,91.7972,91.8571,91.6773,91.7287,684500.0
2013-10-04 13:30:00,107.12,107.2,107.05,107.07,565100.0,91.7201,91.7886,91.6602,91.6773,565100.0
2013-10-04 14:00:00,107.07,107.22,107.07,107.21,741300.0,91.6773,91.8057,91.6773,91.7972,741300.0
2013-10-04 14:30:00,107.21,107.32,107.15,107.23,1264400.0,91.7972,91.8913,91.7458,91.8143,1264400.0
2013-10-04 15:00:00,107.24,107.31,107.06,107.12,1830100.0,91.8228,91.8828,91.6687,91.7201,1830100.0
2013-10-04 15:30:00,107.12,107.17,106.98,107.01,3545800.0,91.7201,91.7629,91.6002,91.6259,3545800.0
2013-10-07 09:30:00,105.99,106.43,105.75,106.11,4757200.0,90.7526,91.1293,90.5471,90.8553,4757200.0
2013-10-07 10:00:00,106.12,106.55,105.93,106.5,3197300.0,90.8639,91.232,90.7012,91.1892,3197300.0
2013-10-07 10:30:00,106.51,106.66,106.34,106.39,1962700.0,91.1978,91.3262,91.0522,91.095,1962700.0
2013-10-07 11:00:00,106.4,106.41,106.18,106.2,1386700.0,91.1036,91.1122,90.9152,90.9324,1386700.0
2013-10-07 11:30:00,106.2,106.4,106.13,106.29,1316300.0,90.9324,91.1036,90.8724,91.0094,1316300.0
2013-10-07 12:00:00,106.29,106.31,106.02,106.02,925400.0,91.0094,91.0265,90.7782,90.7782,925400.0
2013-10-07 12:30:00,106.03,106.07,105.89,105.92,1354400.0,90.7868,90.8211,90.6669,90.6926,1354400.0
2013-10-07 13:00:00,105.92,106.19,105.92,106.12,1270100.0,90.6926,90.9238,90.6926,90.8639,1270100.0
2013-10-07 13:30:00,106.12,106.21,106.01,106.21,656200.0,90.8639,90.9409,90.7697,90.9409,656200.0
2013-10-07 14:00:00,106.21,106.33,106.11,106.23,1491200.0,90.9409,91.0437,90.8553,90.958,1491200.0
2013-10-07 14:30:00,106.24,106.27,106.11,106.22,1342800.0,90.9666,90.9923,90.8553,90.9495,1342800.0
2013-10-07 15:00:00,106.22,106.25,106.05,106.09,1589500.0,90.9495,90.9752,90.8039,90.8382,1589500.0
2013-10-07 15:30:00,106.09,106.11,105.72,105.76,6729000.0,90.8382,90.8553,90.5214,90.5556,6729000.0
2013-10-08 09:30:00,105.83,106.03,105.56,105.96,4838300.0,90.6156,90.7868,90.3844,90.7269,4838300.0
2013-10-08 10:00:00,105.96,105.98,105.58,105.81,3662000.0,90.7269,90.744,90.4015,90.5984,3662000.0
2013-10-08 10:30:00,105.81,105.84,105.01,105.15,5143100.0,90.5984,90.6241,89.9134,90.0333,5143100.0
2013-10-08 11:00:00,105.15,105.2,104.86,105.02,4316300.0,90.0333,90.0761,89.785,89.922,4316300.0
2013-10-08 11:30:00,105.01,105.01,104.4,104.62,5121400.0,89.9134,89.9134,89.3911,89.5795,5121400.0
2013-10-08 12:00:00,104.62,104.62,104.11,104.29,3539200.0,89.5795,89.5795,89.1428,89.2969,3539200.0
2013-10-08 12:30:00,104.29,104.5,104.04,104.4,3485500.0,89.2969,89.4768,89.0829,89.3911,3485500.0
2013-10-08 13:00:00,104.4,104.47,104.17,104.45,2046400.0,89.3911,89.4511,89.1942,89.4339,2046400.0
2013-10-08 13:30:00,104.44,104.58,104.16,104.17,1836100.0,89.4254,89.5453,89.1856,89.1942,1836100.0
2013-10-08 14:00:00,104.17,104.22,103.93,104.18,3278200.0,89.1942,89.237,88.9887,89.2028,3278200.0
2013-10-08 14:30:00,104.17,104.24,103.92,104.11,2538800.0,89.1942,89.2541,88.9801,89.1428,2538800.0
2013-10-08 15:00:00,104.11,104.35,103.97,104.28,3514900.0,89.1428,89.3483,89.023,89.2884,3514900.0
2013-10-08 15:30:00,104.28,104.37,103.95,104.06,6842600.0,89.2884,89.3654,89.0058,89.1,6842600.0
2013-10-09 09:30:00,104.31,104.36,103.45,103.83,7122300.0,89.3141,89.3569,88.5777,88.9031,7122300.0
2013-10-09 10:00:00,103.83,103.92,103.37,103.87,5182800.0,88.9031,88.9801,88.5092,88.9373,5182800.0
2013-10-09 10:30:00,103.87,104.04,103.29,103.31,3741700.0,88.9373,89.0829,88.4407,88.4578,3741700.0
2013-10-09 11:00:00,103.3,103.53,103.0,103.2,4561000.0,88.4493,88.6462,88.1924,88.3637,4561000.0
2013-10-09 11:30:00,103.2,103.49,103.17,103.36,3313000.0,88.3637,88.612,88.338,88.5006,3313000.0
2013-10-09 12:00:00,103.36,103.76,103.31,103.65,2326200.0,88.5006,88.8431,88.4578,88.749,2326200.0
2013-10-09 12:30:00,103.66,103.8,103.32,103.39,2269000.0,88.7575,88.8774,88.4664,88.5263,2269000.0
2013-10-09 13:00:00,103.4,104.34,103.4,104.24,3362400.0,88.5349,89.3398,88.5349,89.2541,3362400.0
2013-10-09 13:30:00,104.23,104.3,103.9,104.1,2404400.0,89.2456,89.3055,88.963,89.1343,2404400.0
2013-10-09 14:00:00,104.1,104.15,103.85,104.01,3730200.0,89.1343,89.1771,88.9202,89.0572,3730200.0
2013-10-09 14:30:00,104.0,104.21,103.9,104.1,1963600.0,89.0486,89.2284,88.963,89.1343,1963600.0
2013-10-09 15:00:00,104.1,104.12,103.86,103.94,1565100.0,89.1343,89.1514,88.9288,88.9973,1565100.0
2013-10-09 15:30:00,103.94,104.07,103.39,103.64,6461200.0,88.9973,89.1086,88.5263,88.7404,6461200.0
2013-10-10 09:30:00,105.02,105.51,104.92,105.44,7721600.0,89.922,90.3416,89.8364,90.2816,7721600.0
2013-10-10 10:00:00,105.45,105.5,105.18,105.4,3620900.0,90.2902,90.333,90.059,90.2474,3620900.0
2013-10-10 10:30:00,105.38,105.72,105.27,105.5,4756000.0,90.2302,90.5214,90.1361,90.333,4756000.0
2013-10-10 11:00:00,105.5,105.56,105.28,105.47,2972400.0,90.333,90.3844,90.1446,90.3073,2972400.0
2013-10-10 11:30:00,105.46,105.91,105.39,105.85,3688400.0,90.2987,90.6841,90.2388,90.6327,3688400.0
2013-10-10 12:00:00,105.85,105.91,105.8,105.86,1675500.0,90.6327,90.6841,90.5899,90.6412,1675500.0
2013-10-10 12:30:00,105.86,106.06,105.86,105.99,1434800.0,90.6412,90.8125,90.6412,90.7526,1434800.0
2013-10-10 13:00:00,105.98,106.0,105.83,105.92,1221700.0,90.744,90.7611,90.6156,90.6926,1221700.0
2013-10-10 13:30:00,105.93,106.02,105.85,105.97,1451200.0,90.7012,90.7782,90.6327,90.7354,1451200.0
2013-10-10 14:00:00,105.98,105.98,105.79,105.83,1472000.0,90.744,90.744,90.5813,90.6156,1472000.0
2013-10-10 14:30:00,105.84,105.93,105.79,105.91,1144000.0,90.6241,90.7012,90.5813,90.6841,1144000.0
2013-10-10 15:00:00,105.91,106.31,105.9,106.24,4470100.0,90.6841,91.0265,90.6755,90.9666,4470100.0
2013-10-10 15:30:00,106.24,106.28,105.99,106.13,7606800.0,90.9666,91.0009,90.7526,90.8724,7606800.0
2013-10-11 09:30:00,105.84,106.4,105.83,106.4,3844200.0,90.6241,91.1036,90.6156,91.1036,3844200.0
2013-10-11 10:00:00,106.39,106.5,106.23,106.42,2716200.0,91.095,91.1892,90.958,91.1207,2716200.0
2013-10-11 10:30:00,106.41,106.53,106.18,106.51,2507600.0,91.1122,91.2149,90.9152,91.1978,2507600.0
2013-10-11 11:00:00,106.51,106.58,106.37,106.4,1712200.0,91.1978,91.2577,91.0779,91.1036,1712200.0
2013-10-11 11:30:00,106.4,107.0,106.38,106.98,3416000.0,91.1036,91.6174,91.0865,91.6002,3416000.0
2013-10-11 12:00:00,106.97,107.29,106.97,107.17,3765700.0,91.5917,91.8657,91.5917,91.7629,3765700.0
2013-10-11 12:30:00,107.17,107.5,107.16,107.47,3330000.0,91.7629,92.0455,91.7543,92.0198,3330000.0
2013-10-11 13:00:00,107.48,107.73,107.39,107.43,4853900.0,92.0283,92.2424,91.9513,91.9855,4853900.0
2013-10-11 13:30:00,107.43,107.57,107.37,107.45,2320800.0,91.9855,92.1054,91.9342,92.0027,2320800.0
2013-10-11 14:00:00,107.44,107.57,107.39,107.47,1315200.0,91.9941,92.1054,91.9513,92.0198,1315200.0
2013-10-11 14:30:00,107.46,107.52,107.36,107.4,1486100.0,92.0112,92.0626,91.9256,91.9598,1486100.0
2013-10-11 15:00:00,107.39,107.43,107.21,107.39,2197300.0,91.9513,91.9855,91.7972,91.9513,2197300.0
2013-10-11 15:30:00,107.39,107.7,107.22,107.69,5833000.0,91.9513,92.2167,91.8057,92.2082,5833000.0
2013-10-14 09:30:00,107.05,107.37,106.93,107.14,3015800.0,91.6602,91.9342,91.5574,91.7372,3015800.0
2013-10-14 10:00:00,107.15,107.19,106.97,107.18,1835400.0,91.7458,91.78,91.5917,91.7715,1835400.0
2013-10-14 10:30:00,107.19,107.43,107.13,107.3,1940100.0,91.78,91.9855,91.7287,91.8742,1940100.0
2013-10-14 11:00:00,107.3,107.42,107.26,107.38,1101200.0,91.8742,91.977,91.84,91.9427,1101200.0
2013-10-14 11:30:00,107.39,107.93,107.38,107.89,2483700.0,91.9513,92.4137,91.9427,92.3794,2483700.0
2013-10-14 12:00:00,107.89,108.0,107.61,107.64,1484500.0,92.3794,92.4736,92.1397,92.1653,1484500.0
2013-10-14 12:30:00,107.64,107.86,107.61,107.83,1434800.0,92.1653,92.3537,92.1397,92.328,1434800.0
2013-10-14 13:00:00,107.83,108.12,107.76,107.97,1716300.0,92.328,92.5763,92.2681,92.4479,1716300.0
2013-10-14 13:30:00,107.96,108.08,107.71,107.94,1243600.0,92.4393,92.5421,92.2253,92.4222,1243600.0
2013-10-14 14:00:00,107.94,108.26,107.9,108.17,1603700.0,92.4222,92.6962,92.388,92.6191,1603700.0
2013-10-14 14:30:00,108.16,108.25,107.89,108.03,2597300.0,92.6106,92.6876,92.3794,92.4993,2597300.0
2013-10-14 15:00:00,108.03,108.34,107.95,108.2,2749600.0,92.4993,92.7647,92.4308,92.6448,2749600.0
2013-10-14 15:30:00,108.19,108.28,107.98,108.17,4994100.0,92.6363,92.7133,92.4565,92.6191,4994100.0
2013-10-15 09:30:00,107.99,108.09,107.52,107.95,4657100.0,92.465,92.5506,92.0626,92.4308,4657100.0
2013-10-15 10:00:00,107.96,108.23,107.79,108.06,3577100.0,92.4393,92.6705,92.2938,92.525,3577100.0
2013-10-15 10:30:00,108.06,108.12,107.59,107.63,2934700.0,92.525,92.5763,92.1225,92.1568,2934700.0
2013-10-15 11:00:00,107.63,108.08,107.48,107.93,3813400.0,92.1568,92.5421,92.0283,92.4137,3813400.0
2013-10-15 11:30:00,107.93,107.98,107.58,107.72,1303700.0,92.4137,92.4565,92.114,92.2338,1303700.0
2013-10-15 12:00:00,107.71,107.73,107.38,107.51,1936000.0,92.2253,92.2424,91.9427,92.054,1936000.0
2013-10-15 12:30:00,107.49,107.64,107.45,107.58,992800.0,92.0369,92.1653,92.0027,92.114,992800.0
2013-10-15 13:00:00,107.57,107.67,107.36,107.36,1510800.0,92.1054,92.191,91.9256,91.9256,1510800.0
2013-10-15 13:30:00,107.37,107.6,107.33,107.55,1193300.0,91.9342,92.1311,91.8999,92.0883,1193300.0
2013-10-15 14:00:00,107.55,107.63,107.26,107.28,1854500.0,92.0883,92.1568,91.84,91.8571,1854500.0
2013-10-15 14:30:00,107.28,107.34,106.92,107.34,3870700.0,91.8571,91.9085,91.5489,91.9085,3870700.0
2013-10-15 15:00:00,107.33,107.56,107.18,107.45,2665400.0,91.8999,92.0968,91.7715,92.0027,2665400.0
2013-10-15 15:30:00,107.46,107.46,107.12,107.15,5858400.0,92.0112,92.0112,91.7201,91.7458,5858400.0
2013-10-16 09:30:00,107.9,108.59,107.64,108.42,5235300.0,92.388,92.9788,92.1653,92.8332,5235300.0
2013-10-16 10:00:00,108.43,108.54,108.23,108.29,3927400.0,92.8418,92.936,92.6705,92.7219,3927400.0
2013-10-16 10:30:00,108.31,108.44,108.17,108.41,1795200.0,92.739,92.8503,92.6191,92.8246,1795200.0
2013-10-16 11:00:00,108.4,108.56,108.21,108.26,2128300.0,92.8161,92.9531,92.6534,92.6962,2128300.0
2013-10-16 11:30:00,108.26,108.42,108.23,108.36,1235700.0,92.6962,92.8332,92.6705,92.7818,1235700.0
2013-10-16 12:00:00,108.36,108.49,108.31,108.31,1720800.0,92.7818,92.8931,92.739,92.739,1720800.0
2013-10-16 12:30:00,108.31,108.41,108.19,108.28,1487100.0,92.739,92.8246,92.6363,92.7133,1487100.0
2013-10-16 13:00:00,108.29,108.45,108.25,108.44,894900.0,92.7219,92.8589,92.6876,92.8503,894900.0
2013-10-16 13:30:00,108.45,108.6,108.43,108.43,1125200.0,92.8589,92.9873,92.8418,92.8418,1125200.0
2013-10-16 14:00:00,108.43,108.52,108.31,108.33,1203000.0,92.8418,92.9188,92.739,92.7561,1203000.0
2013-10-16 14:30:00,108.34,108.46,108.29,108.39,1235600.0,92.7647,92.8675,92.7219,92.8075,1235600.0
2013-10-16 15:00:00,108.39,108.57,108.29,108.44,1436700.0,92.8075,92.9616,92.7219,92.8503,1436700.0
2013-10-16 15:30:00,108.44,108.55,108.36,108.49,5871600.0,92.8503,92.9445,92.7818,92.8931,5871600.0
2013-10-17 09:30:00,107.99,108.48,107.97,108.31,4283100.0,92.465,92.8846,92.4479,92.739,4283100.0
2013-10-17 10:00:00,108.32,108.69,108.2,108.62,3224400.0,92.7476,93.0644,92.6448,93.0045,3224400.0
2013-10-17 10:30:00,108.63,108.7,108.54,108.7,1561300.0,93.013,93.073,92.936,93.073,1561300.0
2013-10-17 11:00:00,108.71,109.01,108.69,108.98,2611500.0,93.0815,93.3384,93.0644,93.3127,2611500.0
2013-10-17 11:30:00,108.97,109.13,108.96,109.04,1330900.0,93.3041,93.4411,93.2956,93.3641,1330900.0
2013-10-17 12:00:00,109.05,109.22,109.0,109.21,1601500.0,93.3726,93.5182,93.3298,93.5096,1601500.0
2013-10-17 12:30:00,109.2,109.25,109.12,109.19,1355100.0,93.5011,93.5439,93.4326,93.4925,1355100.0
2013-10-17 13:00:00,109.2,109.24,109.0,109.12,1357900.0,93.5011,93.5353,93.3298,93.4326,1357900.0
2013-10-17 13:30:00,109.12,109.23,108.94,108.96,931700.0,93.4326,93.5268,93.2785,93.2956,931700.0
2013-10-17 14:00:00,108.98,109.08,108.89,109.02,1168900.0,93.3127,93.3983,93.2356,93.3469,1168900.0
2013-10-17 14:30:00,109.02,109.05,108.88,109.04,975900.0,93.3469,93.3726,93.2271,93.3641,975900.0
2013-10-17 15:00:00,109.04,109.2,108.95,109.17,1543500.0,93.3641,93.5011,93.287,93.4754,1543500.0
2013-10-17 15:30:00,109.17,109.46,109.13,109.45,5113400.0,93.4754,93.7237,93.4411,93.7151,5113400.0
2013-10-18 09:30:00,110.22,110.36,109.83,110.33,6306000.0,94.3744,94.4943,94.0405,94.4686,6306000.0
2013-10-18 10:00:00,110.33,110.42,109.92,109.92,3295300.0,94.4686,94.5457,94.1176,94.1176,3295300.0
2013-10-18 10:30:00,109.93,110.13,109.85,110.02,2517900.0,94.1261,94.2974,94.0576,94.2032,2517900.0
2013-10-18 11:00:00,110.01,110.25,109.93,110.19,1519300.0,94.1946,94.4001,94.1261,94.3487,1519300.0
2013-10-18 11:30:00,110.19,110.32,110.04,110.07,1443100.0,94.3487,94.4601,94.2203,94.246,1443100.0
2013-10-18 12:00:00,110.07,110.29,110.01,110.18,1335800.0,94.246,94.4344,94.1946,94.3402,1335800.0
2013-10-18 12:30:00,110.18,110.29,110.15,110.22,768600.0,94.3402,94.4344,94.3145,94.3744,768600.0
2013-10-18 13:00:00,110.23,110.44,110.23,110.41,1194600.0,94.383,94.5628,94.383,94.5371,1194600.0
2013-10-18 13:30:00,110.4,110.54,110.34,110.5,1307500.0,94.5286,94.6484,94.4772,94.6142,1307500.0
2013-10-18 14:00:00,110.51,110.56,110.43,110.49,2157900.0,94.6227,94.6656,94.5542,94.6056,2157900.0
2013-10-18 14:30:00,110.49,110.56,110.46,110.47,2149900.0,94.6056,94.6656,94.5799,94.5885,2149900.0
2013-10-18 15:00:00,110.48,110.49,110.33,110.43,1731800.0,94.5971,94.6056,94.4686,94.5542,1731800.0
2013-10-18 15:30:00,110.44,110.77,110.29,110.66,6669300.0,94.5628,94.8454,94.4344,94.7512,6669300.0
2013-10-21 09:30:00,110.85,111.08,110.65,111.02,3438600.0,94.9139,95.1108,94.7426,95.0594,3438600.0
2013-10-21 10:00:00,111.02,111.08,110.72,110.74,2293800.0,95.0594,95.1108,94.8026,94.8197,2293800.0
2013-10-21 10:30:00,110.74,110.77,110.39,110.5,2098500.0,94.8197,94.8454,94.52,94.6142,2098500.0
2013-10-21 11:00:00,110.5,110.64,110.48,110.6,1087400.0,94.6142,94.7341,94.5971,94.6998,1087400.0
2013-10-21 11:30:00,110.61,110.62,110.41,110.62,741600.0,94.7084,94.7169,94.5371,94.7169,741600.0
2013-10-21 12:00:00,110.62,110.78,110.59,110.72,1066900.0,94.7169,94.8539,94.6912,94.8026,1066900.0
2013-10-21 12:30:00,110.72,110.89,110.67,110.86,1995100.0,94.8026,94.9481,94.7597,94.9224,1995100.0
2013-10-21 13:00:00,110.86,110.87,110.67,110.67,605400.0,94.9224,94.931,94.7597,94.7597,605400.0
2013-10-21 13:30:00,110.67,110.7,110.53,110.58,1597200.0,94.7597,94.7854,94.6399,94.6827,1597200.0
2013-10-21 14:00:00,110.58,110.59,110.27,110.35,1958300.0,94.6827,94.6912,94.4172,94.4857,1958300.0
2013-10-21 14:30:00,110.36,110.46,110.29,110.32,2112300.0,94.4943,94.5799,94.4344,94.4601,2112300.0
2013-10-21 15:00:00,110.32,110.5,110.31,110.38,1754300.0,94.4601,94.6142,94.4515,94.5114,1754300.0
2013-10-21 15:30:00,110.37,110.55,110.28,110.45,4961100.0,94.5029,94.657,94.4258,94.5714,4961100.0
2013-10-22 09:30:00,110.95,111.36,110.88,111.3,3892100.0,94.9995,95.3505,94.9396,95.2992,3892100.0
2013-10-22 10:00:00,111.3,111.49,111.18,111.26,4023300.0,95.2992,95.4619,95.1964,95.2649,4023300.0
2013-10-22 10:30:00,111.27,111.28,110.38,110.73,5083900.0,95.2735,95.282,94.5114,94.8111,5083900.0
2013-10-22 11:00:00,110.72,110.9,110.47,110.62,3029000.0,94.8026,94.9567,94.5885,94.7169,3029000.0
2013-10-22 11:30:00,110.62,110.92,110.52,110.91,1620500.0,94.7169,94.9738,94.6313,94.9652,1620500.0
2013-10-22 12:00:00,110.91,110.92,110.62,110.69,1760600.0,94.9652,94.9738,94.7169,94.7769,1760600.0
2013-10-22 12:30:00,110.68,110.71,110.37,110.53,1531100.0,94.7683,94.794,94.5029,94.6399,1531100.0
2013-10-22 13:00:00,110.52,110.68,110.47,110.62,932300.0,94.6313,94.7683,94.5885,94.7169,932300.0
2013-10-22 13:30:00,110.61,110.85,110.51,110.79,1838300.0,94.7084,94.9139,94.6227,94.8625,1838300.0
2013-10-22 14:00:00,110.79,110.85,110.58,110.67,1516800.0,94.8625,94.9139,94.6827,94.7597,1516800.0
2013-10-22 14:30:00,110.66,110.84,110.63,110.72,1288300.0,94.7512,94.9053,94.7255,94.8026,1288300.0
2013-10-22 15:00:00,110.73,111.0,110.73,110.92,2482800.0,94.8111,95.0423,94.8111,94.9738,2482800.0
2013-10-22 15:30:00,110.91,110.94,110.68,110.75,4880200.0,94.9652,94.9909,94.7683,94.8282,4880200.0
2013-10-23 09:30:00,110.21,110.31,109.82,109.85,4999500.0,94.3659,94.4515,94.0319,94.0576,4999500.0
2013-10-23 10:00:00,109.86,110.37,109.77,109.95,4610200.0,94.0662,94.5029,93.9891,94.1432,4610200.0
2013-10-23 10:30:00,109.94,110.23,109.86,110.16,2365900.0,94.1347,94.383,94.0662,94.3231,2365900.0
2013-10-23 11:00:00,110.18,110.36,110.09,110.19,1939100.0,94.3402,94.4943,94.2631,94.3487,1939100.0
2013-10-23 11:30:00,110.2,110.51,110.18,110.38,1936500.0,94.3573,94.6227,94.3402,94.5114,1936500.0
2013-10-23 12:00:00,110.37,110.41,110.21,110.27,825900.0,94.5029,94.5371,94.3659,94.4172,825900.0
2013-10-23 12:30:00,110.27,110.54,110.23,110.47,992100.0,94.4172,94.6484,94.383,94.5885,992100.0
2013-10-23 13:00:00,110.47,110.49,110.28,110.46,1058200.0,94.5885,94.6056,94.4258,94.5799,1058200.0
2013-10-23 13:30:00,110.46,110.47,110.22,110.4,993900.0,94.5799,94.5885,94.3744,94.5286,993900.0
2013-10-23 14:00:00,110.41,110.44,110.29,110.3,596200.0,94.5371,94.5628,94.4344,94.4429,596200.0
2013-10-23 14:30:00,110.31,110.55,110.28,110.43,1178900.0,94.4515,94.657,94.4258,94.5542,1178900.0
2013-10-23 15:00:00,110.43,110.51,110.27,110.28,1338700.0,94.5542,94.6227,94.4172,94.4258,1338700.0
2013-10-23 15:30:00,110.28,110.44,110.27,110.41,3384000.0,94.4258,94.5628,94.4172,94.5371,3384000.0
2013-10-24 09:30:00,110.46,110.64,110.33,110.59,2800500.0,94.5799,94.7341,94.4686,94.6912,2800500.0
2013-10-24 10:00:00,110.59,110.75,110.4,110.63,1705500.0,94.6912,94.8282,94.5286,94.7255,1705500.0
2013-10-24 10:30:00,110.64,110.77,110.5,110.77,1316200.0,94.7341,94.8454,94.6142,94.8454,1316200.0
2013-10-24 11:00:00,110.77,110.95,110.7,110.89,2066000.0,94.8454,94.9995,94.7854,94.9481,2066000.0
2013-10-24 11:30:00,110.89,110.94,110.82,110.88,645600.0,94.9481,94.9909,94.8882,94.9396,645600.0
2013-10-24 12:00:00,110.88,110.96,110.82,110.91,946800.0,94.9396,95.008,94.8882,94.9652,946800.0
2013-10-24 12:30:00,110.91,111.09,110.78,111.07,974500.0,94.9652,95.1194,94.8539,95.1022,974500.0
2013-10-24 13:00:00,111.08,111.08,110.85,111.03,920700.0,95.1108,95.1108,94.9139,95.068,920700.0
2013-10-24 13:30:00,111.03,111.04,110.93,110.99,629200.0,95.068,95.0765,94.9824,95.0337,629200.0
2013-10-24 14:00:00,111.0,111.13,110.96,111.07,673800.0,95.0423,95.1536,95.008,95.1022,673800.0
2013-10-24 14:30:00,111.08,111.22,111.05,111.17,1395500.0,95.1108,95.2307,95.0851,95.1879,1395500.0
2013-10-24 15:00:00,111.17,111.22,111.12,111.15,1851500.0,95.1879,95.2307,95.145,95.1707,1851500.0
2013-10-24 15:30:00,111.15,111.26,110.97,111.0,3740000.0,95.1707,95.2649,95.0166,95.0423,3740000.0
2013-10-25 09:30:00,111.24,111.38,111.06,111.33,2428300.0,95.2478,95.3677,95.0937,95.3249,2428300.0
2013-10-25 10:00:00,111.35,111.45,110.94,110.96,2108700.0,95.342,95.4276,94.9909,95.008,2108700.0
2013-10-25 10:30:00,110.96,111.1,110.91,111.05,1193300.0,95.008,95.1279,94.9652,95.0851,1193300.0
2013-10-25 11:00:00,111.05,111.09,110.87,110.91,1514700.0,95.0851,95.1194,94.931,94.9652,1514700.0
2013-10-25 11:30:00,110.91,111.02,110.67,110.71,1410100.0,94.9652,95.0594,94.7597,94.794,1410100.0
2013-10-25 12:00:00,110.71,110.83,110.57,110.83,1368700.0,94.794,94.8967,94.6741,94.8967,1368700.0
2013-10-25 12:30:00,110.83,110.9,110.78,110.84,934500.0,94.8967,94.9567,94.8539,94.9053,934500.0
2013-10-25 13:00:00,110.84,110.88,110.73,110.77,1009900.0,94.9053,94.9396,94.8111,94.8454,1009900.0
2013-10-25 13:30:00,110.77,110.81,110.73,110.8,503600.0,94.8454,94.8796,94.8111,94.8711,503600.0
2013-10-25 14:00:00,110.8,110.99,110.75,110.96,1217400.0,94.8711,95.0337,94.8282,95.008,1217400.0
2013-10-25 14:30:00,110.97,110.97,110.84,110.89,643500.0,95.0166,95.0166,94.9053,94.9481,643500.0
2013-10-25 15:00:00,110.9,110.9,110.77,110.82,943800.0,94.9567,94.9567,94.8454,94.8882,943800.0
2013-10-25 15:30:00,110.82,111.08,110.79,111.07,3357900.0,94.8882,95.1108,94.8625,95.1022,3357900.0
2013-10-28 09:30:00,111.13,111.21,110.88,111.07,3457100.0,95.1536,95.2221,94.9396,95.1022,3457100.0
2013-10-28 10:00:00,111.07,111.29,110.98,111.07,1199100.0,95.1022,95.2906,95.0252,95.1022,1199100.0
2013-10-28 10:30:00,111.07,111.11,110.56,110.66,1979700.0,95.1022,95.1365,94.6656,94.7512,1979700.0
2013-10-28 11:00:00,110.65,110.71,110.46,110.64,2468500.0,94.7426,94.794,94.5799,94.7341,2468500.0
2013-10-28 11:30:00,110.64,110.77,110.53,110.76,1057600.0,94.7341,94.8454,94.6399,94.8368,1057600.0
2013-10-28 12:00:00,110.76,111.05,110.69,111.01,1243800.0,94.8368,95.0851,94.7769,95.0509,1243800.0
2013-10-28 12:30:00,111.02,111.15,110.95,111.06,822900.0,95.0594,95.1707,94.9995,95.0937,822900.0
2013-10-28 13:00:00,111.06,111.13,110.97,111.0,568500.0,95.0937,95.1536,95.0166,95.0423,568500.0
2013-10-28 13:30:00,111.0,111.05,110.9,110.95,426600.0,95.0423,95.0851,94.9567,94.9995,426600.0
2013-10-28 14:00:00,110.95,111.06,110.92,111.06,597000.0,94.9995,95.0937,94.9738,95.0937,597000.0
2013-10-28 14:30:00,111.06,111.08,110.96,111.01,570400.0,95.0937,95.1108,95.008,95.0509,570400.0
2013-10-28 15:00:00,111.01,111.01,110.81,110.86,1348100.0,95.0509,95.0509,94.8796,94.9224,1348100.0
2013-10-28 15:30:00,110.85,111.06,110.7,111.02,3870600.0,94.9139,95.0937,94.7854,95.0594,3870600.0
2013-10-29 09:30:00,111.33,111.62,111.23,111.24,4148000.0,95.3249,95.5732,95.2392,95.2478,4148000.0
2013-10-29 10:00:00,111.24,111.35,111.07,111.2,1887600.0,95.2478,95.342,95.1022,95.2135,1887600.0
2013-10-29 10:30:00,111.2,111.34,110.89,110.9,1568600.0,95.2135,95.3334,94.9481,94.9567,1568600.0
2013-10-29 11:00:00,110.9,111.05,110.87,110.9,1440000.0,94.9567,95.0851,94.931,94.9567,1440000.0
2013-10-29 11:30:00,110.9,110.9,110.7,110.8,2187500.0,94.9567,94.9567,94.7854,94.8711,2187500.0
2013-10-29 12:00:00,110.81,110.92,110.77,110.86,1671900.0,94.8796,94.9738,94.8454,94.9224,1671900.0
2013-10-29 12:30:00,110.86,110.96,110.78,110.9,1132200.0,94.9224,95.008,94.8539,94.9567,1132200.0
2013-10-29 13:00:00,110.9,110.92,110.6,110.64,1503900.0,94.9567,94.9738,94.6998,94.7341,1503900.0
2013-10-29 13:30:00,110.64,110.71,110.53,110.69,1367300.0,94.7341,94.794,94.6399,94.7769,1367300.0
2013-10-29 14:00:00,110.69,110.95,110.68,110.92,1208900.0,94.7769,94.9995,94.7683,94.9738,1208900.0
2013-10-29 14:30:00,110.93,111.08,110.93,110.99,931600.0,94.9824,95.1108,94.9824,95.0337,931600.0
2013-10-29 15:00:00,110.99,111.21,110.96,111.17,1465800.0,95.0337,95.2221,95.008,95.1879,1465800.0
2013-10-29 15:30:00,111.18,111.36,111.08,111.36,3524000.0,95.1964,95.3505,95.1108,95.3505,3524000.0
2013-10-30 09:30:00,111.41,111.48,111.05,111.08,3047100.0,95.3934,95.4533,95.0851,95.1108,3047100.0
2013-10-30 10:00:00,111.09,111.12,110.75,110.93,2682800.0,95.1194,95.145,94.8282,94.9824,2682800.0
2013-10-30 10:30:00,110.93,111.0,110.74,110.84,1467100.0,94.9824,95.0423,94.8197,94.9053,1467100.0
2013-10-30 11:00:00,110.84,110.92,110.53,110.54,1942400.0,94.9053,94.9738,94.6399,94.6484,1942400.0
2013-10-30 11:30:00,110.54,110.54,110.19,110.29,3375900.0,94.6484,94.6484,94.3487,94.4344,3375900.0
2013-10-30 12:00:00,110.28,110.41,110.13,110.19,1574200.0,94.4258,94.5371,94.2974,94.3487,1574200.0
2013-10-30 12:30:00,110.19,110.4,110.19,110.39,1631100.0,94.3487,94.5286,94.3487,94.52,1631100.0
2013-10-30 13:00:00,110.39,110.44,110.16,110.17,1012500.0,94.52,94.5628,94.3231,94.3316,1012500.0
2013-10-30 13:30:00,110.16,110.29,110.07,110.2,1489500.0,94.3231,94.4344,94.246,94.3573,1489500.0
2013-10-30 14:00:00,110.2,110.69,109.54,109.73,8273100.0,94.3573,94.7769,93.7922,93.9549,8273100.0
2013-10-30 14:30:00,109.74,109.97,109.52,109.76,3777700.0,93.9634,94.1604,93.7751,93.9806,3777700.0
2013-10-30 15:00:00,109.76,110.04,109.68,109.9,3655700.0,93.9806,94.2203,93.9121,94.1004,3655700.0
2013-10-30 15:30:00,109.9,110.11,109.77,109.85,6708400.0,94.1004,94.2802,93.9891,94.0576,6708400.0
2013-10-31 09:30:00,109.77,110.14,109.26,109.31,6866600.0,93.9891,94.3059,93.5524,93.5953,6866600.0
2013-10-31 10:00:00,109.32,109.43,109.02,109.13,5235100.0,93.6038,93.698,93.3469,93.4411,5235100.0
2013-10-31 10:30:00,109.14,109.39,108.89,109.26,4153000.0,93.4497,93.6638,93.2356,93.5524,4153000.0
2013-10-31 11:00:00,109.27,109.66,109.2,109.62,2625200.0,93.561,93.8949,93.5011,93.8607,2625200.0
2013-10-31 11:30:00,109.62,109.76,109.55,109.59,2294400.0,93.8607,93.9806,93.8008,93.835,2294400.0
2013-10-31 12:00:00,109.59,109.71,109.56,109.62,2299400.0,93.835,93.9378,93.8093,93.8607,2299400.0
2013-10-31 12:30:00,109.62,109.76,109.6,109.6,979900.0,93.8607,93.9806,93.8436,93.8436,979900.0
2013-10-31 13:00:00,109.61,109.85,109.61,109.81,993200.0,93.8521,94.0576,93.8521,94.0234,993200.0
2013-10-31 13:30:00,109.81,109.96,109.76,109.88,870300.0,94.0234,94.1518,93.9806,94.0833,870300.0
2013-10-31 14:00:00,109.89,110.13,109.82,110.09,1489700.0,94.0919,94.2974,94.0319,94.2631,1489700.0
2013-10-31 14:30:00,110.1,110.18,109.89,109.89,2082600.0,94.2717,94.3402,94.0919,94.0919,2082600.0
2013-10-31 15:00:00,109.89,109.89,109.49,109.49,3604700.0,94.0919,94.0919,93.7494,93.7494,3604700.0
2013-10-31 15:30:00,109.5,109.68,109.16,109.26,7366900.0,93.7579,93.9121,93.4668,93.5524,7366900.0
2013-11-01 09:30:00,109.4,109.63,108.89,109.36,11098000.0,93.6723,93.8693,93.2356,93.6381,11098000.0
2013-11-01 10:00:00,109.35,109.58,108.69,108.82,9279800.0,93.6295,93.8264,93.0644,93.1757,9279800.0
2013-11-01 10:30:00,108.81,108.87,108.6,108.68,4132700.0,93.1671,93.2185,92.9873,93.0558,4132700.0
2013-11-01 11:00:00,108.69,108.7,108.07,108.4,7774400.0,93.0644,93.073,92.5335,92.8161,7774400.0
2013-11-01 11:30:00,108.4,108.43,108.0,108.02,3880600.0,92.8161,92.8418,92.4736,92.4907,3880600.0
2013-11-01 12:00:00,108.01,108.26,107.92,108.21,3218300.0,92.4822,92.6962,92.4051,92.6534,3218300.0
2013-11-01 12:30:00,108.2,108.36,108.12,108.21,2824200.0,92.6448,92.7818,92.5763,92.6534,2824200.0
2013-11-01 13:00:00,108.2,108.39,108.14,108.31,2639800.0,92.6448,92.8075,92.5935,92.739,2639800.0
2013-11-01 13:30:00,108.31,108.57,108.18,108.49,3974700.0,92.739,92.9616,92.6277,92.8931,3974700.0
2013-11-01 14:00:00,108.49,108.68,108.48,108.53,3623000.0,92.8931,93.0558,92.8846,92.9274,3623000.0
2013-11-01 14:30:00,108.54,108.71,108.31,108.31,5089000.0,92.936,93.0815,92.739,92.739,5089000.0
2013-11-01 15:00:00,108.32,108.67,108.29,108.44,6768900.0,92.7476,93.0473,92.7219,92.8503,6768900.0
2013-11-01 15:30:00,108.45,109.0,108.39,108.69,12106000.0,92.8589,93.3298,92.8075,93.0644,12106000.0
2013-11-04 09:30:00,109.22,109.32,108.93,109.08,3516200.0,93.5182,93.6038,93.2699,93.3983,3516200.0
2013-11-04 10:00:00,109.08,109.31,108.96,109.29,1821900.0,93.3983,93.5953,93.2956,93.5781,1821900.0
2013-11-04 10:30:00,109.29,109.68,109.28,109.36,3083500.0,93.5781,93.9121,93.5696,93.6381,3083500.0
2013-11-04 11:00:00,109.36,109.49,109.25,109.46,2075500.0,93.6381,93.7494,93.5439,93.7237,2075500.0
2013-11-04 11:30:00,109.46,109.66,109.43,109.61,1341500.0,93.7237,93.8949,93.698,93.8521,1341500.0
2013-11-04 12:00:00,109.61,109.68,109.48,109.67,1560000.0,93.8521,93.9121,93.7408,93.9035,1560000.0
2013-11-04 12:30:00,109.68,109.75,109.62,109.62,1538500.0,93.9121,93.972,93.8607,93.8607,1538500.0
2013-11-04 13:00:00,109.62,109.77,109.6,109.75,931200.0,93.8607,93.9891,93.8436,93.972,931200.0
2013-11-04 13:30:00,109.74,109.81,109.69,109.8,1017500.0,93.9634,94.0234,93.9206,94.0148,1017500.0
2013-11-04 14:00:00,109.81,109.99,109.8,109.98,1745000.0,94.0234,94.1775,94.0148,94.1689,1745000.0
2013-11-04 14:30:00,109.98,110.06,109.92,109.94,1019300.0,94.1689,94.2374,94.1176,94.1347,1019300.0
2013-11-04 15:00:00,109.94,109.97,109.82,109.88,987400.0,94.1347,94.1604,94.0319,94.0833,987400.0
2013-11-04 15:30:00,109.88,110.15,109.8,109.99,4191400.0,94.0833,94.3145,94.0148,94.1775,4191400.0
2013-11-05 09:30:00,109.54,109.63,108.99,109.11,4144600.0,93.7922,93.8693,93.3213,93.424,4144600.0
2013-11-05 10:00:00,109.12,109.52,108.86,109.43,5103400.0,93.4326,93.7751,93.21,93.698,5103400.0
2013-11-05 10:30:00,109.43,109.78,109.43,109.53,2818500.0,93.698,93.9977,93.698,93.7836,2818500.0
2013-11-05 11:00:00,109.53,109.63,109.31,109.38,1256900.0,93.7836,93.8693,93.5953,93.6552,1256900.0
2013-11-05 11:30:00,109.39,109.64,109.38,109.59,788300.0,93.6638,93.8778,93.6552,93.835,788300.0
2013-11-05 12:00:00,109.59,109.93,109.57,109.87,867000.0,93.835,94.1261,93.8179,94.0748,867000.0
2013-11-05 12:30:00,109.87,109.89,109.68,109.69,891100.0,94.0748,94.0919,93.9121,93.9206,891100.0
2013-11-05 13:00:00,109.7,109.79,109.7,109.78,505300.0,93.9292,94.0063,93.9292,93.9977,505300.0
2013-11-05 13:30:00,109.78,109.87,109.47,109.48,727900.0,93.9977,94.0748,93.7323,93.7408,727900.0
2013-11-05 14:00:00,109.48,109.79,109.43,109.74,1434200.0,93.7408,94.0063,93.698,93.9634,1434200.0
2013-11-05 14:30:00,109.75,109.86,109.7,109.73,360000.0,93.972,94.0662,93.9292,93.9549,360000.0
2013-11-05 15:00:00,109.73,109.85,109.61,109.66,1167200.0,93.9549,94.0576,93.8521,93.8949,1167200.0
2013-11-05 15:30:00,109.67,109.83,109.57,109.65,3247300.0,93.9035,94.0405,93.8179,93.8864,3247300.0
2013-11-06 09:30:00,110.32,110.37,109.93,110.08,5645600.0,94.4601,94.5029,94.1261,94.2546,5645600.0
2013-11-06 10:00:00,110.08,110.1,109.53,109.56,3555900.0,94.2546,94.2717,93.7836,93.8093,3555900.0
2013-11-06 10:30:00,109.57,109.6,109.08,109.19,3428600.0,93.8179,93.8436,93.3983,93.4925,3428600.0
2013-11-06 11:00:00,109.18,109.27,108.91,109.2,3518700.0,93.4839,93.561,93.2528,93.5011,3518700.0
2013-11-06 11:30:00,109.22,109.39,109.02,109.26,2341900.0,93.5182,93.6638,93.3469,93.5524,2341900.0
2013-11-06 12:00:00,109.25,109.37,109.17,109.26,667700.0,93.5439,93.6466,93.4754,93.5524,667700.0
2013-11-06 12:30:00,109.27,109.43,109.25,109.29,753300.0,93.561,93.698,93.5439,93.5781,753300.0
2013-11-06 13:00:00,109.29,109.35,109.08,109.3,1414800.0,93.5781,93.6295,93.3983,93.5867,1414800.0
2013-11-06 13:30:00,109.31,109.38,109.13,109.17,1040900.0,93.5953,93.6552,93.4411,93.4754,1040900.0
2013-11-06 14:00:00,109.17,109.23,109.03,109.09,955700.0,93.4754,93.5268,93.3555,93.4069,955700.0
2013-11-06 14:30:00,109.09,109.19,109.07,109.15,817600.0,93.4069,93.4925,93.3898,93.4583,817600.0
2013-11-06 15:00:00,109.16,109.29,109.07,109.16,1443000.0,93.4668,93.5781,93.3898,93.4668,1443000.0
2013-11-06 15:30:00,109.16,109.21,109.02,109.1,3200900.0,93.4668,93.5096,93.3469,93.4154,3200900.0
2013-11-07 09:30:00,109.6,109.81,109.05,109.11,4879900.0,93.8436,94.0234,93.3726,93.424,4879900.0
2013-11-07 10:00:00,109.1,109.22,108.17,108.35,7154900.0,93.4154,93.5182,92.6191,92.7733,7154900.0
2013-11-07 10:30:00,108.36,108.43,107.88,108.25,5506700.0,92.7818,92.8418,92.3708,92.6876,5506700.0
2013-11-07 11:00:00,108.25,108.33,107.73,107.81,3951100.0,92.6876,92.7561,92.2424,92.3109,3951100.0
2013-11-07 11:30:00,107.82,108.23,107.74,108.18,3520700.0,92.3195,92.6705,92.251,92.6277,3520700.0
2013-11-07 12:00:00,108.18,108.59,108.17,108.43,3304700.0,92.6277,92.9788,92.6191,92.8418,3304700.0
2013-11-07 12:30:00,108.43,108.5,108.18,108.2,1078800.0,92.8418,92.9017,92.6277,92.6448,1078800.0
2013-11-07 13:00:00,108.19,108.25,107.84,107.87,1437800.0,92.6363,92.6876,92.3366,92.3623,1437800.0
2013-11-07 13:30:00,107.86,107.94,107.73,107.87,2306100.0,92.3537,92.4222,92.2424,92.3623,2306100.0
2013-11-07 14:00:00,107.87,107.88,107.5,107.52,3660100.0,92.3623,92.3708,92.0455,92.0626,3660100.0
2013-11-07 14:30:00,107.51,107.64,107.34,107.56,4272500.0,92.054,92.1653,91.9085,92.0968,4272500.0
2013-11-07 15:00:00,107.56,107.73,107.17,107.2,3067800.0,92.0968,92.2424,91.7629,91.7886,3067800.0
2013-11-07 15:30:00,107.2,107.41,107.14,107.26,7471000.0,91.7886,91.9684,91.7372,91.84,7471000.0
2013-11-08 09:30:00,107.44,108.13,107.39,107.75,6860800.0,91.9941,92.5849,91.9513,92.2595,6860800.0
2013-11-08 10:00:00,107.74,108.59,107.74,108.58,5328600.0,92.251,92.9788,92.251,92.9702,5328600.0
2013-11-08 10:30:00,108.59,108.96,108.53,108.7,4053200.0,92.9788,93.2956,92.9274,93.073,4053200.0
2013-11-08 11:00:00,108.71,108.92,108.65,108.89,1426900.0,93.0815,93.2613,93.0301,93.2356,1426900.0
2013-11-08 11:30:00,108.89,109.19,108.81,109.07,2610200.0,93.2356,93.4925,93.1671,93.3898,2610200.0
2013-11-08 12:00:00,109.08,109.19,108.96,109.08,1697600.0,93.3983,93.4925,93.2956,93.3983,1697600.0
2013-11-08 12:30:00,109.08,109.27,109.06,109.23,1359100.0,93.3983,93.561,93.3812,93.5268,1359100.0
2013-11-08 13:00:00,109.23,109.42,109.13,109.4,1455200.0,93.5268,93.6894,93.4411,93.6723,1455200.0
2013-11-08 13:30:00,109.4,109.46,109.15,109.16,1342800.0,93.6723,93.7237,93.4583,93.4668,1342800.0
2013-11-08 14:00:00,109.16,109.29,109.13,109.27,984600.0,93.4668,93.5781,93.4411,93.561,984600.0
2013-11-08 14:30:00,109.27,109.27,109.02,109.07,1325100.0,93.561,93.561,93.3469,93.3898,1325100.0
2013-11-08 15:00:00,109.06,109.15,108.85,109.04,1578700.0,93.3812,93.4583,93.2014,93.3641,1578700.0
2013-11-08 15:30:00,109.04,109.32,109.0,109.25,6053300.0,93.3641,93.6038,93.3298,93.5439,6053300.0
2013-11-11 09:30:00,109.04,109.49,108.64,109.38,4093100.0,93.3641,93.7494,93.0216,93.6552,4093100.0
2013-11-11 10:00:00,109.38,109.39,108.95,108.95,2290100.0,93.6552,93.6638,93.287,93.287,2290100.0
2013-11-11 10:30:00,108.95,109.35,108.88,109.35,1981600.0,93.287,93.6295,93.2271,93.6295,1981600.0
2013-11-11 11:00:00,109.34,109.46,109.06,109.43,1462500.0,93.6209,93.7237,93.3812,93.698,1462500.0
2013-11-11 11:30:00,109.43,109.55,109.36,109.49,833600.0,93.698,93.8008,93.6381,93.7494,833600.0
2013-11-11 12:00:00,109.48,109.48,109.34,109.43,466700.0,93.7408,93.7408,93.6209,93.698,466700.0
2013-11-11 12:30:00,109.42,109.46,109.31,109.4,509100.0,93.6894,93.7237,93.5953,93.6723,509100.0
2013-11-11 13:00:00,109.41,109.53,109.39,109.46,606400.0,93.6809,93.7836,93.6638,93.7237,606400.0
2013-11-11 13:30:00,109.46,109.53,109.41,109.48,256200.0,93.7237,93.7836,93.6809,93.7408,256200.0
2013-11-11 14:00:00,109.47,109.5,109.41,109.49,389400.0,93.7323,93.7579,93.6809,93.7494,389400.0
2013-11-11 14:30:00,109.49,109.52,109.46,109.48,862600.0,93.7494,93.7751,93.7237,93.7408,862600.0
2013-11-11 15:00:00,109.48,109.5,109.4,109.49,857200.0,93.7408,93.7579,93.6723,93.7494,857200.0
2013-11-11 15:30:00,109.48,109.59,109.36,109.36,3030300.0,93.7408,93.835,93.6381,93.6381,3030300.0
2013-11-12 09:30:00,109.06,109.35,108.95,109.22,3968900.0,93.3812,93.6295,93.287,93.5182,3968900.0
2013-11-12 10:00:00,109.22,109.32,108.93,109.27,2098600.0,93.5182,93.6038,93.2699,93.561,2098600.0
2013-11-12 10:30:00,109.28,109.32,109.04,109.1,875900.0,93.5696,93.6038,93.3641,93.4154,875900.0
2013-11-12 11:00:00,109.11,109.3,109.01,109.27,871400.0,93.424,93.5867,93.3384,93.561,871400.0
2013-11-12 11:30:00,109.27,109.39,108.99,109.09,1705000.0,93.561,93.6638,93.3213,93.4069,1705000.0
2013-11-12 12:00:00,109.08,109.11,108.67,108.83,2109500.0,93.3983,93.424,93.0473,93.1843,2109500.0
2013-11-12 12:30:00,108.83,109.0,108.74,108.9,640200.0,93.1843,93.3298,93.1072,93.2442,640200.0
2013-11-12 13:00:00,108.9,109.09,108.83,108.96,860200.0,93.2442,93.4069,93.1843,93.2956,860200.0
2013-11-12 13:30:00,108.96,109.0,108.75,108.91,1363700.0,93.2956,93.3298,93.1158,93.2528,1363700.0
2013-11-12 14:00:00,108.91,109.06,108.88,108.89,987000.0,93.2528,93.3812,93.2271,93.2356,987000.0
2013-11-12 14:30:00,108.89,109.3,108.87,109.27,1459900.0,93.2356,93.5867,93.2185,93.561,1459900.0
2013-11-12 15:00:00,109.27,109.42,109.26,109.29,1630400.0,93.561,93.6894,93.5524,93.5781,1630400.0
2013-11-12 15:30:00,109.29,109.5,109.28,109.5,2722500.0,93.5781,93.7579,93.5696,93.7579,2722500.0
2013-11-13 09:30:00,108.65,109.41,108.62,109.37,3974300.0,93.0301,93.6809,93.0045,93.6466,3974300.0
2013-11-13 10:00:00,109.37,109.56,109.15,109.48,3253500.0,93.6466,93.8093,93.4583,93.7408,3253500.0
2013-11-13 10:30:00,109.48,109.63,109.4,109.55,2293700.0,93.7408,93.8693,93.6723,93.8008,2293700.0
2013-11-13 11:00:00,109.55,109.59,109.42,109.48,971300.0,93.8008,93.835,93.6894,93.7408,971300.0
2013-11-13 11:30:00,109.47,109.59,109.33,109.47,1085800.0,93.7323,93.835,93.6124,93.7323,1085800.0
2013-11-13 12:00:00,109.48,109.82,109.41,109.8,1508100.0,93.7408,94.0319,93.6809,94.0148,1508100.0
2013-11-13 12:30:00,109.8,109.98,109.73,109.93,2078200.0,94.0148,94.1689,93.9549,94.1261,2078200.0
2013-11-13 13:00:00,109.93,110.17,109.87,110.14,2140700.0,94.1261,94.3316,94.0748,94.3059,2140700.0
2013-11-13 13:30:00,110.15,110.3,110.09,110.18,2176800.0,94.3145,94.4429,94.2631,94.3402,2176800.0
2013-11-13 14:00:00,110.19,110.27,110.15,110.2,1217400.0,94.3487,94.4172,94.3145,94.3573,1217400.0
2013-11-13 14:30:00,110.21,110.24,110.04,110.07,1182300.0,94.3659,94.3916,94.2203,94.246,1182300.0
2013-11-13 15:00:00,110.07,110.24,110.02,110.22,1414000.0,94.246,94.3916,94.2032,94.3744,1414000.0
2013-11-13 15:30:00,110.22,110.55,110.16,110.52,6082200.0,94.3744,94.657,94.3231,94.6313,6082200.0
2013-11-14 09:30:00,110.45,110.6,109.95,110.04,5801600.0,94.5714,94.6998,94.1432,94.2203,5801600.0
2013-11-14 10:00:00,110.04,110.19,109.74,109.95,4160900.0,94.2203,94.3487,93.9634,94.1432,4160900.0
2013-11-14 10:30:00,109.95,110.4,109.94,110.2,2989100.0,94.1432,94.5286,94.1347,94.3573,2989100.0
2013-11-14 11:00:00,110.2,110.58,110.13,110.33,2335600.0,94.3573,94.6827,94.2974,94.4686,2335600.0
2013-11-14 11:30:00,110.34,110.41,110.12,110.21,1756800.0,94.4772,94.5371,94.2888,94.3659,1756800.0
2013-11-14 12:00:00,110.22,110.27,109.99,110.06,2183400.0,94.3744,94.4172,94.1775,94.2374,2183400.0
2013-11-14 12:30:00,110.06,110.31,110.05,110.2,696500.0,94.2374,94.4515,94.2289,94.3573,696500.0
2013-11-14 13:00:00,110.21,110.39,110.18,110.3,601900.0,94.3659,94.52,94.3402,94.4429,601900.0
2013-11-14 13:30:00,110.31,110.39,110.25,110.37,479400.0,94.4515,94.52,94.4001,94.5029,479400.0
2013-11-14 14:00:00,110.37,110.54,110.33,110.48,1397600.0,94.5029,94.6484,94.4686,94.5971,1397600.0
2013-11-14 14:30:00,110.48,110.51,110.36,110.4,1334100.0,94.5971,94.6227,94.4943,94.5286,1334100.0
2013-11-14 15:00:00,110.41,110.55,110.36,110.43,1179300.0,94.5371,94.657,94.4943,94.5542,1179300.0
2013-11-14 15:30:00,110.44,110.57,110.4,110.42,3442400.0,94.5628,94.6741,94.5286,94.5457,3442400.0
2013-11-15 09:30:00,110.61,110.61,110.18,110.28,3227700.0,94.7084,94.7084,94.3402,94.4258,3227700.0
2013-11-15 10:00:00,110.28,110.45,110.16,110.34,1569400.0,94.4258,94.5714,94.3231,94.4772,1569400.0
2013-11-15 10:30:00,110.33,110.53,110.25,110.42,1725200.0,94.4686,94.6399,94.4001,94.5457,1725200.0
2013-11-15 11:00:00,110.42,110.71,110.41,110.67,1756500.0,94.5457,94.794,94.5371,94.7597,1756500.0
2013-11-15 11:30:00,110.67,110.69,110.44,110.5,1497700.0,94.7597,94.7769,94.5628,94.6142,1497700.0
2013-11-15 12:00:00,110.5,110.63,110.45,110.57,952000.0,94.6142,94.7255,94.5714,94.6741,952000.0
2013-11-15 12:30:00,110.57,110.59,110.49,110.5,663200.0,94.6741,94.6912,94.6056,94.6142,663200.0
2013-11-15 13:00:00,110.5,110.69,110.5,110.63,468100.0,94.6142,94.7769,94.6142,94.7255,468100.0
2013-11-15 13:30:00,110.64,110.66,110.56,110.59,782200.0,94.7341,94.7512,94.6656,94.6912,782200.0
2013-11-15 14:00:00,110.59,110.75,110.57,110.68,1107300.0,94.6912,94.8282,94.6741,94.7683,1107300.0
2013-11-15 14:30:00,110.69,110.78,110.68,110.76,1014900.0,94.7769,94.8539,94.7683,94.8368,1014900.0
2013-11-15 15:00:00,110.77,110.96,110.75,110.95,2909300.0,94.8454,95.008,94.8282,94.9995,2909300.0
2013-11-15 15:30:00,110.95,110.99,110.8,110.91,4122200.0,94.9995,95.0337,94.8711,94.9652,4122200.0
2013-11-18 09:30:00,111.33,111.42,110.8,110.81,3466000.0,95.3249,95.4019,94.8711,94.8796,3466000.0
2013-11-18 10:00:00,110.8,111.11,110.57,111.01,2971000.0,94.8711,95.1365,94.6741,95.0509,2971000.0
2013-11-18 10:30:00,111.01,111.18,110.93,111.18,1515800.0,95.0509,95.1964,94.9824,95.1964,1515800.0
2013-11-18 11:00:00,111.18,111.36,111.18,111.35,1830200.0,95.1964,95.3505,95.1964,95.342,1830200.0
2013-11-18 11:30:00,111.35,111.41,111.08,111.17,1208500.0,95.342,95.3934,95.1108,95.1879,1208500.0
2013-11-18 12:00:00,111.17,111.24,111.08,111.22,870500.0,95.1879,95.2478,95.1108,95.2307,870500.0
2013-11-18 12:30:00,111.22,111.26,111.02,111.1,1366900.0,95.2307,95.2649,95.0594,95.1279,1366900.0
2013-11-18 13:00:00,111.1,111.15,111.04,111.13,763000.0,95.1279,95.1707,95.0765,95.1536,763000.0
2013-11-18 13:30:00,111.13,111.14,110.92,110.98,788200.0,95.1536,95.1622,94.9738,95.0252,788200.0
2013-11-18 14:00:00,110.98,111.06,110.96,111.05,534800.0,95.0252,95.0937,95.008,95.0851,534800.0
2013-11-18 14:30:00,111.04,111.04,110.55,110.56,2354400.0,95.0765,95.0765,94.657,94.6656,2354400.0
2013-11-18 15:00:00,110.55,110.56,109.75,109.91,4604200.0,94.657,94.6656,93.972,94.109,4604200.0
2013-11-18 15:30:00,109.91,110.09,109.75,110.07,4862400.0,94.109,94.2631,93.972,94.246,4862400.0
2013-11-19 09:30:00,110.11,110.41,109.56,110.21,5370400.0,94.2802,94.5371,93.8093,94.3659,5370400.0
2013-11-19 10:00:00,110.21,110.55,110.19,110.28,2445000.0,94.3659,94.657,94.3487,94.4258,2445000.0
2013-11-19 10:30:00,110.26,110.67,110.23,110.61,2356700.0,94.4087,94.7597,94.383,94.7084,2356700.0
2013-11-19 11:00:00,110.6,110.69,110.22,110.25,1977500.0,94.6998,94.7769,94.3744,94.4001,1977500.0
2013-11-19 11:30:00,110.24,110.36,110.04,110.15,1543600.0,94.3916,94.4943,94.2203,94.3145,1543600.0
2013-11-19 12:00:00,110.16,110.38,110.09,110.27,1234400.0,94.3231,94.5114,94.2631,94.4172,1234400.0
2013-11-19 12:30:00,110.28,110.29,109.86,109.87,1233200.0,94.4258,94.4344,94.0662,94.0748,1233200.0
2013-11-19 13:00:00,109.88,109.93,109.35,109.38,2701600.0,94.0833,94.1261,93.6295,93.6552,2701600.0
2013-11-19 13:30:00,109.35,109.58,109.14,109.23,2834000.0,93.6295,93.8264,93.4497,93.5268,2834000.0
2013-11-19 14:00:00,109.22,109.42,108.99,109.01,2722700.0,93.5182,93.6894,93.3213,93.3384,2722700.0
2013-11-19 14:30:00,109.0,109.58,109.0,109.4,1913500.0,93.3298,93.8264,93.3298,93.6723,1913500.0
2013-11-19 15:00:00,109.39,109.72,109.39,109.52,1602300.0,93.6638,93.9463,93.6638,93.7751,1602300.0
2013-11-19 15:30:00,109.52,109.6,109.23,109.41,3569500.0,93.7751,93.8436,93.5268,93.6809,3569500.0
2013-11-20 09:30:00,109.93,109.95,109.31,109.6,3275100.0,94.1261,94.1432,93.5953,93.8436,3275100.0
2013-11-20 10:00:00,109.58,110.2,109.37,109.91,3490900.0,93.8264,94.3573,93.6466,94.109,3490900.0
2013-11-20 10:30:00,109.91,110.0,109.56,109.93,2500400.0,94.109,94.1861,93.8093,94.1261,2500400.0
2013-11-20 11:00:00,109.93,110.08,109.76,110.0,1375800.0,94.1261,94.2546,93.9806,94.1861,1375800.0
2013-11-20 11:30:00,109.99,110.08,109.86,109.96,1067700.0,94.1775,94.2546,94.0662,94.1518,1067700.0
2013-11-20 12:00:00,109.95,110.15,109.94,110.06,890300.0,94.1432,94.3145,94.1347,94.2374,890300.0
2013-11-20 12:30:00,110.06,110.08,109.96,109.98,799900.0,94.2374,94.2546,94.1518,94.1689,799900.0
2013-11-20 13:00:00,109.98,110.07,109.84,109.92,1230200.0,94.1689,94.246,94.0491,94.1176,1230200.0
2013-11-20 13:30:00,109.93,110.07,109.9,110.06,601100.0,94.1261,94.246,94.1004,94.2374,601100.0
2013-11-20 14:00:00,110.06,110.07,109.41,109.69,5927900.0,94.2374,94.246,93.6809,93.9206,5927900.0
2013-11-20 14:30:00,109.7,109.75,109.32,109.4,2858700.0,93.9292,93.972,93.6038,93.6723,2858700.0
2013-11-20 15:00:00,109.4,109.43,108.85,109.16,4737800.0,93.6723,93.698,93.2014,93.4668,4737800.0
2013-11-20 15:30:00,109.15,109.38,109.0,109.33,5844300.0,93.4583,93.6552,93.3298,93.6124,5844300.0
2013-11-21 09:30:00,109.82,110.16,109.68,110.13,3143200.0,94.0319,94.3231,93.9121,94.2974,3143200.0
2013-11-21 10:00:00,110.13,110.61,110.13,110.42,5144300.0,94.2974,94.7084,94.2974,94.5457,5144300.0
2013-11-21 10:30:00,110.42,111.0,110.42,110.91,3995400.0,94.5457,95.0423,94.5457,94.9652,3995400.0
2013-11-21 11:00:00,110.91,110.99,110.74,110.96,2701400.0,94.9652,95.0337,94.8197,95.008,2701400.0
2013-11-21 11:30:00,110.96,111.12,110.88,111.11,1960600.0,95.008,95.145,94.9396,95.1365,1960600.0
2013-11-21 12:00:00,111.11,111.15,110.88,111.04,2811400.0,95.1365,95.1707,94.9396,95.0765,2811400.0
2013-11-21 12:30:00,111.04,111.05,110.79,110.84,1318100.0,95.0765,95.0851,94.8625,94.9053,1318100.0
2013-11-21 13:00:00,110.84,111.06,110.83,110.99,789500.0,94.9053,95.0937,94.8967,95.0337,789500.0
2013-11-21 13:30:00,110.99,111.31,110.99,111.25,2200500.0,95.0337,95.3077,95.0337,95.2564,2200500.0
2013-11-21 14:00:00,111.26,111.29,111.2,111.23,1314300.0,95.2649,95.2906,95.2135,95.2392,1314300.0
2013-11-21 14:30:00,111.23,111.36,111.16,111.22,1371600.0,95.2392,95.3505,95.1793,95.2307,1371600.0
2013-11-21 15:00:00,111.21,111.36,111.21,111.32,987100.0,95.2221,95.3505,95.2221,95.3163,987100.0
2013-11-21 15:30:00,111.32,111.34,111.09,111.32,4292000.0,95.3163,95.3334,95.1194,95.3163,4292000.0
2013-11-22 09:30:00,111.29,111.39,111.1,111.28,2420600.0,95.2906,95.3762,95.1279,95.282,2420600.0
2013-11-22 10:00:00,111.29,111.38,111.11,111.26,1727400.0,95.2906,95.3677,95.1365,95.2649,1727400.0
2013-11-22 10:30:00,111.27,111.65,111.25,111.48,2076900.0,95.2735,95.5989,95.2564,95.4533,2076900.0
2013-11-22 11:00:00,111.47,111.57,111.37,111.37,1375400.0,95.4447,95.5304,95.3591,95.3591,1375400.0
2013-11-22 11:30:00,111.38,111.78,111.31,111.73,2142700.0,95.3677,95.7102,95.3077,95.6674,2142700.0
2013-11-22 12:00:00,111.74,111.78,111.62,111.72,1160400.0,95.6759,95.7102,95.5732,95.6588,1160400.0
2013-11-22 12:30:00,111.72,111.76,111.68,111.73,881200.0,95.6588,95.693,95.6245,95.6674,881200.0
2013-11-22 13:00:00,111.74,111.87,111.72,111.82,937300.0,95.6759,95.7872,95.6588,95.7444,937300.0
2013-11-22 13:30:00,111.82,111.83,111.57,111.6,881800.0,95.7444,95.753,95.5304,95.556,881800.0
2013-11-22 14:00:00,111.61,111.8,111.59,111.8,819700.0,95.5646,95.7273,95.5475,95.7273,819700.0
2013-11-22 14:30:00,111.81,111.85,111.76,111.82,973300.0,95.7359,95.7701,95.693,95.7444,973300.0
2013-11-22 15:00:00,111.83,111.93,111.82,111.88,1528400.0,95.753,95.8386,95.7444,95.7958,1528400.0
2013-11-22 15:30:00,111.87,111.97,111.8,111.84,4254900.0,95.7872,95.8728,95.7273,95.7615,4254900.0
2013-11-25 09:30:00,112.13,112.2,111.9,111.96,2488000.0,96.0098,96.0698,95.8129,95.8643,2488000.0
2013-11-25 10:00:00,111.95,111.95,111.67,111.76,2278200.0,95.8557,95.8557,95.616,95.693,2278200.0
2013-11-25 10:30:00,111.75,111.98,111.72,111.85,1628300.0,95.6845,95.8814,95.6588,95.7701,1628300.0
2013-11-25 11:00:00,111.86,112.05,111.83,112.01,1027000.0,95.7787,95.9413,95.753,95.9071,1027000.0
2013-11-25 11:30:00,112.02,112.1,111.92,112.03,996600.0,95.9157,95.9842,95.83,95.9242,996600.0
2013-11-25 12:00:00,112.04,112.11,111.98,112.11,825900.0,95.9328,95.9927,95.8814,95.9927,825900.0
2013-11-25 12:30:00,112.11,112.13,112.04,112.08,517500.0,95.9927,96.0098,95.9328,95.967,517500.0
2013-11-25 13:00:00,112.09,112.14,112.0,112.08,640900.0,95.9756,96.0184,95.8985,95.967,640900.0
2013-11-25 13:30:00,112.09,112.23,112.06,112.2,775300.0,95.9756,96.0955,95.9499,96.0698,775300.0
2013-11-25 14:00:00,112.2,112.28,112.14,112.17,875200.0,96.0698,96.1383,96.0184,96.0441,875200.0
2013-11-25 14:30:00,112.16,112.18,112.05,112.09,732900.0,96.0355,96.0527,95.9413,95.9756,732900.0
2013-11-25 15:00:00,112.09,112.09,111.7,111.78,1977200.0,95.9756,95.9756,95.6417,95.7102,1977200.0
2013-11-25 15:30:00,111.78,111.9,111.63,111.9,4207500.0,95.7102,95.8129,95.5817,95.8129,4207500.0
2013-11-26 09:30:00,111.98,112.15,111.92,112.03,1749100.0,95.8814,96.027,95.83,95.9242,1749100.0
2013-11-26 10:00:00,112.03,112.29,111.9,112.27,2438000.0,95.9242,96.1468,95.8129,96.1297,2438000.0
2013-11-26 10:30:00,112.27,112.3,112.14,112.29,913400.0,96.1297,96.1554,96.0184,96.1468,913400.0
2013-11-26 11:00:00,112.29,112.47,112.28,112.36,1287200.0,96.1468,96.301,96.1383,96.2068,1287200.0
2013-11-26 11:30:00,112.36,112.55,112.33,112.41,842700.0,96.2068,96.3695,96.1811,96.2496,842700.0
2013-11-26 12:00:00,112.41,112.63,112.39,112.6,964900.0,96.2496,96.438,96.2325,96.4123,964900.0
2013-11-26 12:30:00,112.6,112.76,112.58,112.74,1026400.0,96.4123,96.5493,96.3952,96.5322,1026400.0
2013-11-26 13:00:00,112.74,112.75,112.63,112.67,891100.0,96.5322,96.5407,96.438,96.4722,891100.0
2013-11-26 13:30:00,112.68,112.85,112.67,112.84,889100.0,96.4808,96.6263,96.4722,96.6178,889100.0
2013-11-26 14:00:00,112.84,112.87,112.74,112.86,1122300.0,96.6178,96.6435,96.5322,96.6349,1122300.0
2013-11-26 14:30:00,112.86,113.02,112.86,112.98,1294000.0,96.6349,96.7719,96.6349,96.7376,1294000.0
2013-11-26 15:00:00,112.98,113.02,112.88,112.93,1742300.0,96.7376,96.7719,96.652,96.6948,1742300.0
2013-11-26 15:30:00,112.94,113.01,112.71,112.8,5617400.0,96.7034,96.7633,96.5065,96.5835,5617400.0
2013-11-27 09:30:00,112.85,113.02,112.64,112.94,2885500.0,96.6263,96.7719,96.4465,96.7034,2885500.0
2013-11-27 10:00:00,112.95,113.16,112.83,113.08,2187400.0,96.712,96.8918,96.6092,96.8233,2187400.0
2013-11-27 10:30:00,113.07,113.25,113.02,113.21,1571300.0,96.8147,96.9688,96.7719,96.9346,1571300.0
2013-11-27 11:00:00,113.21,113.26,113.16,113.22,1310900.0,96.9346,96.9774,96.8918,96.9431,1310900.0
2013-11-27 11:30:00,113.21,113.31,113.18,113.21,1295000.0,96.9346,97.0202,96.9089,96.9346,1295000.0
2013-11-27 12:00:00,113.2,113.22,113.11,113.2,858400.0,96.926,96.9431,96.849,96.926,858400.0
2013-11-27 12:30:00,113.19,113.24,113.05,113.06,1107700.0,96.9175,96.9603,96.7976,96.8061,1107700.0
2013-11-27 13:00:00,113.06,113.16,113.05,113.14,920100.0,96.8061,96.8918,96.7976,96.8746,920100.0
2013-11-27 13:30:00,113.14,113.24,113.12,113.21,655700.0,96.8746,96.9603,96.8575,96.9346,655700.0
2013-11-27 14:00:00,113.21,113.26,113.17,113.25,753400.0,96.9346,96.9774,96.9003,96.9688,753400.0
2013-11-27 14:30:00,113.24,113.49,113.24,113.42,1267700.0,96.9603,97.1743,96.9603,97.1144,1267700.0
2013-11-27 15:00:00,113.43,113.51,113.37,113.47,1211500.0,97.123,97.1915,97.0716,97.1572,1211500.0
2013-11-27 15:30:00,113.47,113.57,113.39,113.52,4067500.0,97.1572,97.2428,97.0887,97.2,4067500.0
2013-11-29 09:30:00,113.95,113.98,113.71,113.86,2087000.0,97.5682,97.5939,97.3627,97.4911,2087000.0
2013-11-29 10:00:00,113.87,114.11,113.79,114.11,1604800.0,97.4997,97.7052,97.4312,97.7052,1604800.0
2013-11-29 10:30:00,114.11,114.16,113.93,113.96,1093000.0,97.7052,97.748,97.5511,97.5768,1093000.0
2013-11-29 11:00:00,113.95,114.02,113.8,113.93,1357700.0,97.5682,97.6281,97.4398,97.5511,1357700.0
2013-11-29 11:30:00,113.92,114.14,113.89,114.07,1270500.0,97.5425,97.7309,97.5168,97.6709,1270500.0
2013-11-29 12:00:00,114.08,114.15,114.03,114.1,912500.0,97.6795,97.7394,97.6367,97.6966,912500.0
2013-11-29 12:30:00,114.11,114.13,113.46,113.52,3927900.0,97.7052,97.7223,97.1486,97.2,3927900.0
2013-12-02 09:30:00,113.7,113.76,113.06,113.12,5231600.0,97.3541,97.4055,96.8061,96.8575,5231600.0
2013-12-02 10:00:00,113.12,113.24,112.95,113.13,4796200.0,96.8575,96.9603,96.712,96.8661,4796200.0
2013-12-02 10:30:00,113.12,113.23,112.91,113.21,2425600.0,96.8575,96.9517,96.6777,96.9346,2425600.0
2013-12-02 11:00:00,113.22,113.32,112.96,113.0,2252500.0,96.9431,97.0288,96.7205,96.7548,2252500.0
2013-12-02 11:30:00,113.0,113.19,112.85,113.12,1851000.0,96.7548,96.9175,96.6263,96.8575,1851000.0
2013-12-02 12:00:00,113.11,113.18,112.97,113.17,1499400.0,96.849,96.9089,96.7291,96.9003,1499400.0
2013-12-02 12:30:00,113.16,113.18,113.06,113.1,1174200.0,96.8918,96.9089,96.8061,96.8404,1174200.0
2013-12-02 13:00:00,113.1,113.1,112.63,112.64,2137700.0,96.8404,96.8404,96.438,96.4465,2137700.0
2013-12-02 13:30:00,112.64,112.64,112.45,112.5,2312900.0,96.4465,96.4465,96.2838,96.3267,2312900.0
2013-12-02 14:00:00,112.5,112.53,112.17,112.33,2423700.0,96.3267,96.3523,96.0441,96.1811,2423700.0
2013-12-02 14:30:00,112.33,112.48,112.06,112.43,2823700.0,96.1811,96.3095,95.9499,96.2667,2823700.0
2013-12-02 15:00:00,112.43,112.53,112.26,112.27,2205900.0,96.2667,96.3523,96.1212,96.1297,2205900.0
2013-12-02 15:30:00,112.26,112.37,112.06,112.37,6203300.0,96.1212,96.2153,95.9499,96.2153,6203300.0
2013-12-03 09:30:00,112.13,112.42,111.93,112.32,4823900.0,96.0098,96.2582,95.8386,96.1725,4823900.0
2013-12-03 10:00:00,112.33,112.6,112.24,112.31,3101700.0,96.1811,96.4123,96.104,96.164,3101700.0
2013-12-03 10:30:00,112.31,112.5,112.22,112.3,1852300.0,96.164,96.3267,96.0869,96.1554,1852300.0
2013-12-03 11:00:00,112.31,112.31,111.88,111.99,2454800.0,96.164,96.164,95.7958,95.89,2454800.0
2013-12-03 11:30:00,111.99,112.06,111.67,111.84,2630300.0,95.89,95.9499,95.616,95.7615,2630300.0
2013-12-03 12:00:00,111.85,111.96,111.7,111.76,1610800.0,95.7701,95.8643,95.6417,95.693,1610800.0
2013-12-03 12:30:00,111.75,111.82,111.67,111.77,988300.0,95.6845,95.7444,95.616,95.7016,988300.0
2013-12-03 13:00:00,111.78,111.78,111.28,111.35,2339700.0,95.7102,95.7102,95.282,95.342,2339700.0
2013-12-03 13:30:00,111.36,111.56,111.33,111.45,1453500.0,95.3505,95.5218,95.3249,95.4276,1453500.0
2013-12-03 14:00:00,111.45,111.48,111.27,111.4,1296400.0,95.4276,95.4533,95.2735,95.3848,1296400.0
2013-12-03 14:30:00,111.39,111.71,111.36,111.64,1704800.0,95.3762,95.6502,95.3505,95.5903,1704800.0
2013-12-03 15:00:00,111.64,111.64,111.38,111.4,1447900.0,95.5903,95.5903,95.3677,95.3848,1447900.0
2013-12-03 15:30:00,111.4,111.84,111.39,111.82,3938600.0,95.3848,95.7615,95.3762,95.7444,3938600.0
2013-12-04 09:30:00,111.29,111.6,111.29,111.45,3141200.0,95.2906,95.556,95.2906,95.4276,3141200.0
2013-12-04 10:00:00,111.45,112.39,111.43,112.27,4873600.0,95.4276,96.2325,95.4105,96.1297,4873600.0
2013-12-04 10:30:00,112.27,112.42,112.21,112.34,2357000.0,96.1297,96.2582,96.0783,96.1897,2357000.0
2013-12-04 11:00:00,112.34,112.34,111.96,111.99,2301700.0,96.1897,96.1897,95.8643,95.89,2301700.0
2013-12-04 11:30:00,112.0,112.13,111.95,111.99,1070900.0,95.8985,96.0098,95.8557,95.89,1070900.0
2013-12-04 12:00:00,111.98,112.0,111.31,111.35,3151700.0,95.8814,95.8985,95.3077,95.342,3151700.0
2013-12-04 12:30:00,111.36,111.57,111.35,111.36,1330500.0,95.3505,95.5304,95.342,95.3505,1330500.0
2013-12-04 13:00:00,111.36,111.54,110.88,110.88,2997700.0,95.3505,95.5047,94.9396,94.9396,2997700.0
2013-12-04 13:30:00,110.88,110.88,110.37,110.84,3702300.0,94.9396,94.9396,94.5029,94.9053,3702300.0
2013-12-04 14:00:00,110.84,111.29,110.79,111.23,1815500.0,94.9053,95.2906,94.8625,95.2392,1815500.0
2013-12-04 14:30:00,111.23,111.53,111.19,111.46,1898300.0,95.2392,95.4961,95.205,95.4362,1898300.0
2013-12-04 15:00:00,111.45,111.71,111.34,111.62,2040700.0,95.4276,95.6502,95.3334,95.5732,2040700.0
2013-12-04 15:30:00,111.62,111.91,111.49,111.5,3665100.0,95.5732,95.8215,95.4619,95.4704,3665100.0
2013-12-05 09:30:00,111.49,111.67,111.15,111.56,3356700.0,95.4619,95.616,95.1707,95.5218,3356700.0
2013-12-05 10:00:00,111.57,111.9,111.43,111.55,3642200.0,95.5304,95.8129,95.4105,95.5132,3642200.0
2013-12-05 10:30:00,111.55,111.74,111.38,111.41,2387300.0,95.5132,95.6759,95.3677,95.3934,2387300.0
2013-12-05 11:00:00,111.42,111.73,111.26,111.54,2528300.0,95.4019,95.6674,95.2649,95.5047,2528300.0
2013-12-05 11:30:00,111.54,111.58,111.38,111.56,1247000.0,95.5047,95.5389,95.3677,95.5218,1247000.0
2013-12-05 12:00:00,111.56,111.84,111.56,111.79,1304300.0,95.5218,95.7615,95.5218,95.7187,1304300.0
2013-12-05 12:30:00,111.78,112.02,111.73,111.96,2608300.0,95.7102,95.9157,95.6674,95.8643,2608300.0
2013-12-05 13:00:00,111.96,111.99,111.6,111.7,1765300.0,95.8643,95.89,95.556,95.6417,1765300.0
2013-12-05 13:30:00,111.69,111.86,111.62,111.81,1052600.0,95.6331,95.7787,95.5732,95.7359,1052600.0
2013-12-05 14:00:00,111.81,111.99,111.64,111.82,1615300.0,95.7359,95.89,95.5903,95.7444,1615300.0
2013-12-05 14:30:00,111.82,111.89,111.44,111.5,1659300.0,95.7444,95.8043,95.419,95.4704,1659300.0
2013-12-05 15:00:00,111.5,111.65,111.42,111.57,1738300.0,95.4704,95.5989,95.4019,95.5304,1738300.0
2013-12-05 15:30:00,111.58,111.82,111.46,111.65,5819600.0,95.5389,95.7444,95.4362,95.5989,5819600.0
2013-12-06 09:30:00,112.65,112.99,112.43,112.64,5011100.0,96.4551,96.7462,96.2667,96.4465,5011100.0
2013-12-06 10:00:00,112.65,112.84,112.37,112.41,2761100.0,96.4551,96.6178,96.2153,96.2496,2761100.0
2013-12-06 10:30:00,112.42,112.54,112.19,112.44,2875200.0,96.2582,96.3609,96.0612,96.2753,2875200.0
2013-12-06 11:00:00,112.45,112.67,112.37,112.63,1309900.0,96.2838,96.4722,96.2153,96.438,1309900.0
2013-12-06 11:30:00,112.64,112.98,112.64,112.95,1894500.0,96.4465,96.7376,96.4465,96.712,1894500.0
2013-12-06 12:00:00,112.95,112.96,112.84,112.89,914700.0,96.712,96.7205,96.6178,96.6606,914700.0
2013-12-06 12:30:00,112.89,113.1,112.86,113.03,1532900.0,96.6606,96.8404,96.6349,96.7805,1532900.0
2013-12-06 13:00:00,113.02,113.03,112.75,112.77,708100.0,96.7719,96.7805,96.5407,96.5578,708100.0
2013-12-06 13:30:00,112.78,112.92,112.68,112.71,1120900.0,96.5664,96.6863,96.4808,96.5065,1120900.0
2013-12-06 14:00:00,112.71,112.83,112.68,112.76,881400.0,96.5065,96.6092,96.4808,96.5493,881400.0
2013-12-06 14:30:00,112.76,112.79,112.62,112.7,933100.0,96.5493,96.575,96.4294,96.4979,933100.0
2013-12-06 15:00:00,112.72,112.74,112.55,112.59,1316100.0,96.515,96.5322,96.3695,96.4037,1316100.0
2013-12-06 15:30:00,112.58,112.68,112.46,112.5,5223900.0,96.3952,96.4808,96.2924,96.3267,5223900.0
2013-12-09 09:30:00,112.63,112.87,112.56,112.85,2554100.0,96.438,96.6435,96.378,96.6263,2554100.0
2013-12-09 10:00:00,112.86,112.89,111.95,112.04,4591000.0,96.6349,96.6606,95.8557,95.9328,4591000.0
2013-12-09 10:30:00,112.04,112.28,111.89,112.21,1921200.0,95.9328,96.1383,95.8043,96.0783,1921200.0
2013-12-09 11:00:00,112.22,112.42,112.2,112.3,1411600.0,96.0869,96.2582,96.0698,96.1554,1411600.0
2013-12-09 11:30:00,112.29,112.33,112.18,112.22,682300.0,96.1468,96.1811,96.0527,96.0869,682300.0
2013-12-09 12:00:00,112.22,112.32,112.14,112.15,702900.0,96.0869,96.1725,96.0184,96.027,702900.0
2013-12-09 12:30:00,112.16,112.43,112.12,112.37,925600.0,96.0355,96.2667,96.0013,96.2153,925600.0
2013-12-09 13:00:00,112.37,112.42,112.26,112.38,1072700.0,96.2153,96.2582,96.1212,96.2239,1072700.0
2013-12-09 13:30:00,112.37,112.39,112.17,112.25,703000.0,96.2153,96.2325,96.0441,96.1126,703000.0
2013-12-09 14:00:00,112.24,112.3,112.02,112.1,985600.0,96.104,96.1554,95.9157,95.9842,985600.0
2013-12-09 14:30:00,112.1,112.23,112.07,112.18,1047700.0,95.9842,96.0955,95.9585,96.0527,1047700.0
2013-12-09 15:00:00,112.18,112.21,112.02,112.05,1005300.0,96.0527,96.0783,95.9157,95.9413,1005300.0
2013-12-09 15:30:00,112.05,112.43,112.03,112.41,3619300.0,95.9413,96.2667,95.9242,96.2496,3619300.0
2013-12-10 09:30:00,112.22,112.32,111.94,112.03,3447000.0,96.0869,96.1725,95.8472,95.9242,3447000.0
2013-12-10 10:00:00,112.04,112.37,112.02,112.29,1962200.0,95.9328,96.2153,95.9157,96.1468,1962200.0
2013-12-10 10:30:00,112.28,112.58,112.25,112.28,2042400.0,96.1383,96.3952,96.1126,96.1383,2042400.0
2013-12-10 11:00:00,112.27,112.29,111.81,111.93,3291500.0,96.1297,96.1468,95.7359,95.8386,3291500.0
2013-12-10 11:30:00,111.92,111.92,111.44,111.59,2623000.0,95.83,95.83,95.419,95.5475,2623000.0
2013-12-10 12:00:00,111.59,111.7,111.31,111.66,1668100.0,95.5475,95.6417,95.3077,95.6074,1668100.0
2013-12-10 12:30:00,111.67,111.7,111.5,111.62,955300.0,95.616,95.6417,95.4704,95.5732,955300.0
2013-12-10 13:00:00,111.61,111.65,111.4,111.43,1421900.0,95.5646,95.5989,95.3848,95.4105,1421900.0
2013-12-10 13:30:00,111.42,111.54,111.24,111.29,1501900.0,95.4019,95.5047,95.2478,95.2906,1501900.0
2013-12-10 14:00:00,111.28,111.41,111.24,111.34,2039800.0,95.282,95.3934,95.2478,95.3334,2039800.0
2013-12-10 14:30:00,111.35,111.5,111.32,111.42,1438500.0,95.342,95.4704,95.3163,95.4019,1438500.0
2013-12-10 15:00:00,111.42,111.68,111.42,111.59,2110300.0,95.4019,95.6245,95.4019,95.5475,2110300.0
2013-12-10 15:30:00,111.59,111.66,111.36,111.4,4365400.0,95.5475,95.6074,95.3505,95.3848,4365400.0
2013-12-11 09:30:00,111.55,111.55,110.6,110.86,4538600.0,95.5132,95.5132,94.6998,94.9224,4538600.0
2013-12-11 10:00:00,110.85,110.89,110.36,110.37,4288800.0,94.9139,94.9481,94.4943,94.5029,4288800.0
2013-12-11 10:30:00,110.37,110.56,110.25,110.45,2283000.0,94.5029,94.6656,94.4001,94.5714,2283000.0
2013-12-11 11:00:00,110.45,110.47,110.11,110.15,2351200.0,94.5714,94.5885,94.2802,94.3145,2351200.0
2013-12-11 11:30:00,110.15,110.18,109.85,110.11,3357500.0,94.3145,94.3402,94.0576,94.2802,3357500.0
2013-12-11 12:00:00,110.11,110.11,109.55,109.55,2676000.0,94.2802,94.2802,93.8008,93.8008,2676000.0
2013-12-11 12:30:00,109.55,109.78,109.5,109.68,1620800.0,93.8008,93.9977,93.7579,93.9121,1620800.0
2013-12-11 13:00:00,109.69,109.91,109.66,109.69,1377400.0,93.9206,94.109,93.8949,93.9206,1377400.0
2013-12-11 13:30:00,109.69,110.1,109.68,110.09,1610500.0,93.9206,94.2717,93.9121,94.2631,1610500.0
2013-12-11 14:00:00,110.1,110.1,109.61,109.86,1612600.0,94.2717,94.2717,93.8521,94.0662,1612600.0
2013-12-11 14:30:00,109.86,109.86,109.66,109.72,1393200.0,94.0662,94.0662,93.8949,93.9463,1393200.0
2013-12-11 15:00:00,109.72,109.74,109.39,109.45,2575800.0,93.9463,93.9634,93.6638,93.7151,2575800.0
2013-12-11 15:30:00,109.46,109.72,109.32,109.63,6133500.0,93.7237,93.9463,93.6038,93.8693,6133500.0
2013-12-12 09:30:00,109.7,109.82,109.4,109.53,5761200.0,93.9292,94.0319,93.6723,93.7836,5761200.0
2013-12-12 10:00:00,109.52,109.71,109.36,109.48,2826000.0,93.7751,93.9378,93.6381,93.7408,2826000.0
2013-12-12 10:30:00,109.48,109.95,109.42,109.78,3200900.0,93.7408,94.1432,93.6894,93.9977,3200900.0
2013-12-12 11:00:00,109.78,110.08,109.74,109.82,2467000.0,93.9977,94.2546,93.9634,94.0319,2467000.0
2013-12-12 11:30:00,109.82,110.03,109.79,109.91,1353800.0,94.0319,94.2117,94.0063,94.109,1353800.0
2013-12-12 12:00:00,109.91,109.91,109.38,109.47,3179600.0,94.109,94.109,93.6552,93.7323,3179600.0
2013-12-12 12:30:00,109.47,109.61,109.41,109.58,1339500.0,93.7323,93.8521,93.6809,93.8264,1339500.0
2013-12-12 13:00:00,109.58,109.77,109.57,109.71,1341100.0,93.8264,93.9891,93.8179,93.9378,1341100.0
2013-12-12 13:30:00,109.72,109.92,109.69,109.89,1227300.0,93.9463,94.1176,93.9206,94.0919,1227300.0
2013-12-12 14:00:00,109.9,110.2,109.88,110.13,1977100.0,94.1004,94.3573,94.0833,94.2974,1977100.0
2013-12-12 14:30:00,110.13,110.25,110.0,110.19,1630800.0,94.2974,94.4001,94.1861,94.3487,1630800.0
2013-12-12 15:00:00,110.19,110.23,110.05,110.16,1969700.0,94.3487,94.383,94.2289,94.3231,1969700.0
2013-12-12 15:30:00,110.17,110.2,109.62,109.8,4203800.0,94.3316,94.3573,93.8607,94.0148,4203800.0
2013-12-13 09:30:00,110.05,110.49,109.83,109.98,4198700.0,94.2289,94.6056,94.0405,94.1689,4198700.0
2013-12-13 10:00:00,109.99,110.17,109.63,109.79,1954100.0,94.1775,94.3316,93.8693,94.0063,1954100.0
2013-12-13 10:30:00,109.79,109.95,109.67,109.73,1278700.0,94.0063,94.1432,93.9035,93.9549,1278700.0
2013-12-13 11:00:00,109.72,109.94,109.42,109.63,2706000.0,93.9463,94.1347,93.6894,93.8693,2706000.0
2013-12-13 11:30:00,109.64,109.84,109.54,109.8,1429200.0,93.8778,94.0491,93.7922,94.0148,1429200.0
2013-12-13 12:00:00,109.8,110.27,109.73,110.27,2240600.0,94.0148,94.4172,93.9549,94.4172,2240600.0
2013-12-13 12:30:00,110.27,110.42,110.13,110.4,1673900.0,94.4172,94.5457,94.2974,94.5286,1673900.0
2013-12-13 13:00:00,110.4,110.54,110.28,110.32,1731600.0,94.5286,94.6484,94.4258,94.4601,1731600.0
2013-12-13 13:30:00,110.31,110.49,110.22,110.26,1722500.0,94.4515,94.6056,94.3744,94.4087,1722500.0
2013-12-13 14:00:00,110.27,110.27,109.76,109.9,1795900.0,94.4172,94.4172,93.9806,94.1004,1795900.0
2013-12-13 14:30:00,109.9,110.26,109.88,110.22,1106700.0,94.1004,94.4087,94.0833,94.3744,1106700.0
2013-12-13 15:00:00,110.23,110.5,110.23,110.4,1118100.0,94.383,94.6142,94.383,94.5286,1118100.0
2013-12-13 15:30:00,110.4,110.49,110.11,110.19,3885500.0,94.5286,94.6056,94.2802,94.3487,3885500.0
2013-12-16 09:30:00,110.6,111.43,110.52,111.32,5731400.0,94.6998,95.4105,94.6313,95.3163,5731400.0
2013-12-16 10:00:00,111.32,111.37,111.02,111.13,2344800.0,95.3163,95.3591,95.0594,95.1536,2344800.0
2013-12-16 10:30:00,111.14,111.18,110.94,111.08,1801200.0,95.1622,95.1964,94.9909,95.1108,1801200.0
2013-12-16 11:00:00,111.08,111.18,110.77,111.17,1977900.0,95.1108,95.1964,94.8454,95.1879,1977900.0
2013-12-16 11:30:00,111.16,111.28,111.04,111.22,1282500.0,95.1793,95.282,95.0765,95.2307,1282500.0
2013-12-16 12:00:00,111.22,111.31,111.12,111.27,1111600.0,95.2307,95.3077,95.145,95.2735,1111600.0
2013-12-16 12:30:00,111.27,111.29,111.19,111.23,633500.0,95.2735,95.2906,95.205,95.2392,633500.0
2013-12-16 13:00:00,111.23,111.25,111.0,111.22,1574600.0,95.2392,95.2564,95.0423,95.2307,1574600.0
2013-12-16 13:30:00,111.21,111.34,111.1,111.33,994300.0,95.2221,95.3334,95.1279,95.3249,994300.0
2013-12-16 14:00:00,111.32,111.57,111.31,111.45,1423100.0,95.3163,95.5304,95.3077,95.4276,1423100.0
2013-12-16 14:30:00,111.44,111.5,111.36,111.5,1536200.0,95.419,95.4704,95.3505,95.4704,1536200.0
2013-12-16 15:00:00,111.5,111.51,111.36,111.42,1499400.0,95.4704,95.479,95.3505,95.4019,1499400.0
2013-12-16 15:30:00,111.42,111.52,111.29,111.49,5340400.0,95.4019,95.4875,95.2906,95.4619,5340400.0
2013-12-17 09:30:00,111.44,111.46,110.82,111.11,4398100.0,95.419,95.4362,94.8882,95.1365,4398100.0
2013-12-17 10:00:00,111.12,111.37,111.04,111.1,2636600.0,95.145,95.3591,95.0765,95.1279,2636600.0
2013-12-17 10:30:00,111.1,111.21,110.72,110.82,2078600.0,95.1279,95.2221,94.8026,94.8882,2078600.0
2013-12-17 11:00:00,110.82,110.89,110.62,110.64,1198900.0,94.8882,94.9481,94.7169,94.7341,1198900.0
2013-12-17 11:30:00,110.65,110.98,110.62,110.88,993000.0,94.7426,95.0252,94.7169,94.9396,993000.0
2013-12-17 12:00:00,110.88,111.08,110.84,111.01,990400.0,94.9396,95.1108,94.9053,95.0509,990400.0
2013-12-17 12:30:00,111.02,111.17,110.97,111.13,899500.0,95.0594,95.1879,95.0166,95.1536,899500.0
2013-12-17 13:00:00,111.15,111.39,111.14,111.27,1078500.0,95.1707,95.3762,95.1622,95.2735,1078500.0
2013-12-17 13:30:00,111.28,111.33,111.13,111.21,1276000.0,95.282,95.3249,95.1536,95.2221,1276000.0
2013-12-17 14:00:00,111.21,111.53,111.19,111.47,1125100.0,95.2221,95.4961,95.205,95.4447,1125100.0
2013-12-17 14:30:00,111.47,111.48,111.26,111.32,996000.0,95.4447,95.4533,95.2649,95.3163,996000.0
2013-12-17 15:00:00,111.32,111.53,111.28,111.48,1279200.0,95.3163,95.4961,95.282,95.4533,1279200.0
2013-12-17 15:30:00,111.48,111.55,111.29,111.35,5454300.0,95.4533,95.5132,95.2906,95.342,5454300.0
2013-12-18 09:30:00,111.54,111.79,111.33,111.51,3046800.0,95.5047,95.7187,95.3249,95.479,3046800.0
2013-12-18 10:00:00,111.52,111.74,111.42,111.72,1718600.0,95.4875,95.6759,95.4019,95.6588,1718600.0
2013-12-18 10:30:00,111.72,111.94,111.44,111.66,1912500.0,95.6588,95.8472,95.419,95.6074,1912500.0
2013-12-18 11:00:00,111.67,111.76,111.54,111.56,1241900.0,95.616,95.693,95.5047,95.5218,1241900.0
2013-12-18 11:30:00,111.56,111.59,111.07,111.24,2451100.0,95.5218,95.5475,95.1022,95.2478,2451100.0
2013-12-18 12:00:00,111.23,111.44,111.13,111.43,1112100.0,95.2392,95.419,95.1536,95.4105,1112100.0
2013-12-18 12:30:00,111.43,111.47,111.12,111.16,1038600.0,95.4105,95.4447,95.145,95.1793,1038600.0
2013-12-18 13:00:00,111.16,111.18,110.86,111.1,2305300.0,95.1793,95.1964,94.9224,95.1279,2305300.0
2013-12-18 13:30:00,111.09,111.23,110.91,111.19,2552300.0,95.1194,95.2392,94.9652,95.205,2552300.0
2013-12-18 14:00:00,111.23,112.62,110.36,112.2,11041900.0,95.2392,96.4294,94.4943,96.0698,11041900.0
2013-12-18 14:30:00,112.2,112.62,112.12,112.32,4636200.0,96.0698,96.4294,96.0013,96.1725,4636200.0
2013-12-18 15:00:00,112.32,112.62,112.25,112.45,3607800.0,96.1725,96.4294,96.1126,96.2838,3607800.0
2013-12-18 15:30:00,112.44,112.9,112.44,112.88,8813600.0,96.2753,96.6691,96.2753,96.652,8813600.0
2013-12-19 09:30:00,112.72,112.85,112.36,112.49,4561500.0,96.515,96.6263,96.2068,96.3181,4561500.0
2013-12-19 10:00:00,112.5,112.55,112.22,112.43,3968200.0,96.3267,96.3695,96.0869,96.2667,3968200.0
2013-12-19 10:30:00,112.44,112.58,112.29,112.35,2191600.0,96.2753,96.3952,96.1468,96.1982,2191600.0
2013-12-19 11:00:00,112.36,112.51,112.27,112.38,1507300.0,96.2068,96.3352,96.1297,96.2239,1507300.0
2013-12-19 11:30:00,112.39,112.47,112.31,112.34,1508100.0,96.2325,96.301,96.164,96.1897,1508100.0
2013-12-19 12:00:00,112.34,112.35,112.1,112.19,2050500.0,96.1897,96.1982,95.9842,96.0612,2050500.0
2013-12-19 12:30:00,112.18,112.3,112.09,112.25,1467700.0,96.0527,96.1554,95.9756,96.1126,1467700.0
2013-12-19 13:00:00,112.26,112.44,112.21,112.37,1289200.0,96.1212,96.2753,96.0783,96.2153,1289200.0
2013-12-19 13:30:00,112.37,112.45,112.25,112.33,1596900.0,96.2153,96.2838,96.1126,96.1811,1596900.0
2013-12-19 14:00:00,112.33,112.36,112.08,112.15,1014800.0,96.1811,96.2068,95.967,96.027,1014800.0
2013-12-19 14:30:00,112.14,112.2,112.01,112.11,1547600.0,96.0184,96.0698,95.9071,95.9927,1547600.0
2013-12-19 15:00:00,112.11,112.2,111.95,111.96,1860600.0,95.9927,96.0698,95.8557,95.8643,1860600.0
2013-12-19 15:30:00,111.97,112.14,111.89,112.04,4681600.0,95.8728,96.0184,95.8043,95.9328,4681600.0
2013-12-20 09:30:00,112.1,112.62,112.09,112.51,4146800.0,95.9842,96.4294,95.9756,96.3352,4146800.0
2013-12-20 10:00:00,112.52,112.78,112.49,112.71,3668400.0,96.3438,96.5664,96.3181,96.5065,3668400.0
2013-12-20 10:30:00,112.71,113.08,110.52,112.97,3038400.0,96.5065,96.8233,94.6313,96.7291,3038400.0
2013-12-20 11:00:00,112.97,113.34,112.92,113.29,3089000.0,96.7291,97.0459,96.6863,97.0031,3089000.0
2013-12-20 11:30:00,113.29,113.71,113.29,113.62,3798300.0,97.0031,97.3627,97.0031,97.2856,3798300.0
2013-12-20 12:00:00,113.62,113.73,113.55,113.69,1488700.0,97.2856,97.3798,97.2257,97.3456,1488700.0
2013-12-20 12:30:00,113.69,113.75,113.62,113.66,1573800.0,97.3456,97.397,97.2856,97.3199,1573800.0
2013-12-20 13:00:00,113.66,113.82,113.65,113.77,1770800.0,97.3199,97.4569,97.3113,97.4141,1770800.0
2013-12-20 13:30:00,113.77,113.98,113.75,113.97,2864700.0,97.4141,97.5939,97.397,97.5853,2864700.0
2013-12-20 14:00:00,113.96,114.11,113.95,114.08,2326900.0,97.5768,97.7052,97.5682,97.6795,2326900.0
2013-12-20 14:30:00,114.07,114.13,113.95,114.01,1941100.0,97.6709,97.7223,97.5682,97.6196,1941100.0
2013-12-20 15:00:00,114.02,114.16,113.96,114.09,3374900.0,97.6281,97.748,97.5768,97.6881,3374900.0
2013-12-20 15:30:00,114.08,114.22,113.9,113.9,8188400.0,97.6795,97.7994,97.5254,97.5254,8188400.0
2013-12-23 09:30:00,114.18,114.43,113.95,114.15,3738500.0,98.1371,98.352,97.9394,98.1113,3738500.0
2013-12-23 10:00:00,114.15,114.57,114.07,114.49,3006700.0,98.1113,98.4723,98.0426,98.4036,3006700.0
2013-12-23 10:30:00,114.49,114.6,114.32,114.38,2227900.0,98.4036,98.4981,98.2575,98.309,2227900.0
2013-12-23 11:00:00,114.37,114.51,114.34,114.5,2041400.0,98.3004,98.4208,98.2746,98.4122,2041400.0
2013-12-23 11:30:00,114.5,114.64,114.45,114.54,1337200.0,98.4122,98.5325,98.3692,98.4465,1337200.0
2013-12-23 12:00:00,114.55,114.7,114.5,114.66,1427900.0,98.4551,98.5841,98.4122,98.5497,1427900.0
2013-12-23 12:30:00,114.65,114.74,114.58,114.62,1517100.0,98.5411,98.6184,98.4809,98.5153,1517100.0
2013-12-23 13:00:00,114.62,114.73,114.62,114.69,1330500.0,98.5153,98.6098,98.5153,98.5755,1330500.0
2013-12-23 13:30:00,114.69,114.8,114.55,114.62,1518500.0,98.5755,98.67,98.4551,98.5153,1518500.0
2013-12-23 14:00:00,114.62,114.71,114.53,114.58,1523000.0,98.5153,98.5927,98.4379,98.4809,1523000.0
2013-12-23 14:30:00,114.57,114.63,114.5,114.55,1375300.0,98.4723,98.5239,98.4122,98.4551,1375300.0
2013-12-23 15:00:00,114.55,114.7,114.55,114.66,1517000.0,98.4551,98.5841,98.4551,98.5497,1517000.0
2013-12-23 15:30:00,114.67,114.82,114.62,114.73,4567700.0,98.5583,98.6872,98.5153,98.6098,4567700.0
2013-12-24 09:30:00,114.9,115.04,114.87,115.01,2114600.0,98.756,98.8763,98.7302,98.8505,2114600.0
2013-12-24 10:00:00,115.02,115.4,114.98,115.39,2609800.0,98.8591,99.1857,98.8247,99.1771,2609800.0
2013-12-24 10:30:00,115.39,115.44,115.16,115.25,2210400.0,99.1771,99.2201,98.9794,99.0568,2210400.0
2013-12-24 11:00:00,115.25,115.38,115.21,115.31,1012200.0,99.0568,99.1685,99.0224,99.1084,1012200.0
2013-12-24 11:30:00,115.32,115.44,115.29,115.39,898300.0,99.1169,99.2201,99.0912,99.1771,898300.0
2013-12-24 12:00:00,115.39,115.43,115.27,115.31,1355100.0,99.1771,99.2115,99.074,99.1084,1355100.0
2013-12-24 12:30:00,115.31,115.35,115.11,115.17,2595100.0,99.1084,99.1427,98.9365,98.988,2595100.0
2013-12-26 09:30:00,115.65,115.97,115.63,115.65,3089100.0,99.4006,99.6756,99.3834,99.4006,3089100.0
2013-12-26 10:00:00,115.66,115.89,115.66,115.8,1965800.0,99.4092,99.6069,99.4092,99.5295,1965800.0
2013-12-26 10:30:00,115.79,115.83,115.4,115.49,1647900.0,99.5209,99.5553,99.1857,99.2631,1647900.0
2013-12-26 11:00:00,115.49,115.56,115.41,115.49,763000.0,99.2631,99.3232,99.1943,99.2631,763000.0
2013-12-26 11:30:00,115.49,115.58,115.39,115.41,851500.0,99.2631,99.3404,99.1771,99.1943,851500.0
2013-12-26 12:00:00,115.41,115.43,115.1,115.19,921200.0,99.1943,99.2115,98.9279,99.0052,921200.0
2013-12-26 12:30:00,115.19,115.42,115.19,115.37,820600.0,99.0052,99.2029,99.0052,99.1599,820600.0
2013-12-26 13:00:00,115.37,115.41,115.33,115.4,926000.0,99.1599,99.1943,99.1255,99.1857,926000.0
2013-12-26 13:30:00,115.4,115.44,115.34,115.38,645800.0,99.1857,99.2201,99.1341,99.1685,645800.0
2013-12-26 14:00:00,115.38,115.39,115.29,115.33,634300.0,99.1685,99.1771,99.0912,99.1255,634300.0
2013-12-26 14:30:00,115.34,115.38,115.26,115.33,808300.0,99.1341,99.1685,99.0654,99.1255,808300.0
2013-12-26 15:00:00,115.32,115.53,115.32,115.49,1482100.0,99.1169,99.2974,99.1169,99.2631,1482100.0
2013-12-26 15:30:00,115.5,115.52,115.21,115.22,2592800.0,99.2717,99.2888,99.0224,99.031,2592800.0
2013-12-27 09:30:00,115.46,115.74,115.23,115.27,1812000.0,99.2373,99.4779,99.0396,99.074,1812000.0
2013-12-27 10:00:00,115.27,115.32,115.13,115.14,1258700.0,99.074,99.1169,98.9536,98.9622,1258700.0
2013-12-27 10:30:00,115.14,115.15,114.78,114.86,2182000.0,98.9622,98.9708,98.6528,98.7216,2182000.0
2013-12-27 11:00:00,114.86,115.05,114.84,114.94,1542300.0,98.7216,98.8849,98.7044,98.7903,1542300.0
2013-12-27 11:30:00,114.94,115.04,114.87,115.02,1042900.0,98.7903,98.8763,98.7302,98.8591,1042900.0
2013-12-27 12:00:00,115.01,115.05,114.91,115.0,679700.0,98.8505,98.8849,98.7646,98.8419,679700.0
2013-12-27 12:30:00,115.0,115.01,114.84,114.9,613200.0,98.8419,98.8505,98.7044,98.756,613200.0
2013-12-27 13:00:00,114.9,114.97,114.86,114.88,531100.0,98.756,98.8161,98.7216,98.7388,531100.0
2013-12-27 13:30:00,114.88,114.95,114.81,114.93,671100.0,98.7388,98.7989,98.6786,98.7817,671100.0
2013-12-27 14:00:00,114.93,115.09,114.92,115.06,1149300.0,98.7817,98.9193,98.7732,98.8935,1149300.0
2013-12-27 14:30:00,115.06,115.1,114.96,115.01,1421600.0,98.8935,98.9279,98.8075,98.8505,1421600.0
2013-12-27 15:00:00,115.01,115.15,114.97,115.1,1046800.0,98.8505,98.9708,98.8161,98.9279,1046800.0
2013-12-27 15:30:00,115.1,115.17,115.03,115.15,2413100.0,98.9279,98.988,98.8677,98.9708,2413100.0
2013-12-30 09:30:00,115.11,115.27,114.89,114.95,2778300.0,98.9365,99.074,98.7474,98.7989,2778300.0
2013-12-30 10:00:00,114.95,115.13,114.85,114.88,1711000.0,98.7989,98.9536,98.713,98.7388,1711000.0
2013-12-30 10:30:00,114.88,115.06,114.85,115.0,1876200.0,98.7388,98.8935,98.713,98.8419,1876200.0
2013-12-30 11:00:00,114.99,115.19,114.99,115.14,974100.0,98.8333,99.0052,98.8333,98.9622,974100.0
2013-12-30 11:30:00,115.14,115.37,115.05,115.33,1404700.0,98.9622,99.1599,98.8849,99.1255,1404700.0
2013-12-30 12:00:00,115.34,115.37,115.1,115.15,1033900.0,99.1341,99.1599,98.9279,98.9708,1033900.0
2013-12-30 12:30:00,115.16,115.21,115.1,115.21,652600.0,98.9794,99.0224,98.9279,99.0224,652600.0
2013-12-30 13:00:00,115.21,115.3,115.14,115.23,1259700.0,99.0224,99.0998,98.9622,99.0396,1259700.0
2013-12-30 13:30:00,115.23,115.28,115.15,115.22,959600.0,99.0396,99.0826,98.9708,99.031,959600.0
2013-12-30 14:00:00,115.22,115.33,115.19,115.31,705500.0,99.031,99.1255,99.0052,99.1084,705500.0
2013-12-30 14:30:00,115.32,115.37,115.3,115.33,810300.0,99.1169,99.1599,99.0998,99.1255,810300.0
2013-12-30 15:00:00,115.33,115.37,115.16,115.17,1368000.0,99.1255,99.1599,98.9794,98.988,1368000.0
2013-12-30 15:30:00,115.16,115.22,115.03,115.07,3457700.0,98.9794,99.031,98.8677,98.9021,3457700.0
2013-12-31 09:30:00,115.35,115.5,115.3,115.45,1431700.0,99.1427,99.2717,99.0998,99.2287,1431700.0
2013-12-31 10:00:00,115.44,115.71,115.17,115.3,2745800.0,99.2201,99.4522,98.988,99.0998,2745800.0
2013-12-31 10:30:00,115.31,115.55,115.25,115.54,1276200.0,99.1084,99.3146,99.0568,99.306,1276200.0
2013-12-31 11:00:00,115.54,115.67,115.42,115.47,1874400.0,99.306,99.4178,99.2029,99.2459,1874400.0
2013-12-31 11:30:00,115.47,115.56,115.45,115.55,1546000.0,99.2459,99.3232,99.2287,99.3146,1546000.0
2013-12-31 12:00:00,115.56,115.69,115.55,115.62,1650600.0,99.3232,99.435,99.3146,99.3748,1650600.0
2013-12-31 12:30:00,115.63,115.71,115.45,115.55,1469100.0,99.3834,99.4522,99.2287,99.3146,1469100.0
2013-12-31 13:00:00,115.55,115.63,115.51,115.62,1292800.0,99.3146,99.3834,99.2803,99.3748,1292800.0
2013-12-31 13:30:00,115.62,115.66,115.59,115.6,1294500.0,99.3748,99.4092,99.349,99.3576,1294500.0
2013-12-31 14:00:00,115.61,115.66,115.51,115.51,1701900.0,99.3662,99.4092,99.2803,99.2803,1701900.0
2013-12-31 14:30:00,115.52,115.58,115.37,115.43,1663400.0,99.2888,99.3404,99.1599,99.2115,1663400.0
2013-12-31 15:00:00,115.43,115.56,115.39,115.51,1186300.0,99.2115,99.3232,99.1771,99.2803,1186300.0
2013-12-31 15:30:00,115.52,115.62,115.26,115.3,6883500.0,99.2888,99.3748,99.0654,99.0998,6883500.0
2014-01-02 09:30:00,115.09,115.14,114.12,114.41,6927000.0,98.9193,98.9622,98.0856,98.3348,6927000.0
2014-01-02 10:00:00,114.42,114.73,114.09,114.52,4013400.0,98.3434,98.6098,98.0598,98.4294,4013400.0
2014-01-02 10:30:00,114.51,114.74,114.4,114.48,3397900.0,98.4208,98.6184,98.3262,98.395,3397900.0
2014-01-02 11:00:00,114.48,114.5,114.19,114.23,3529900.0,98.395,98.4122,98.1457,98.1801,3529900.0
2014-01-02 11:30:00,114.23,114.25,113.66,113.71,4431700.0,98.1801,98.1973,97.6902,97.7332,4431700.0
2014-01-02 12:00:00,113.71,113.96,113.69,113.81,1875400.0,97.7332,97.948,97.716,97.8191,1875400.0
2014-01-02 12:30:00,113.81,113.93,113.69,113.78,1912200.0,97.8191,97.9223,97.716,97.7933,1912200.0
2014-01-02 13:00:00,113.78,113.91,113.68,113.73,745700.0,97.7933,97.9051,97.7074,97.7504,745700.0
2014-01-02 13:30:00,113.73,113.91,113.64,113.9,1271300.0,97.7504,97.9051,97.673,97.8965,1271300.0
2014-01-02 14:00:00,113.9,114.1,113.64,113.78,2736500.0,97.8965,98.0684,97.673,97.7933,2736500.0
2014-01-02 14:30:00,113.79,114.03,113.79,113.92,1076000.0,97.8019,98.0082,97.8019,97.9137,1076000.0
2014-01-02 15:00:00,113.92,114.2,113.9,114.05,1531600.0,97.9137,98.1543,97.8965,98.0254,1531600.0
2014-01-02 15:30:00,114.05,114.21,113.93,114.12,5569100.0,98.0254,98.1629,97.9223,98.0856,5569100.0
2014-01-03 09:30:00,114.5,114.68,114.34,114.64,2848400.0,98.4122,98.5669,98.2746,98.5325,2848400.0
2014-01-03 10:00:00,114.64,114.74,114.47,114.5,1510800.0,98.5325,98.6184,98.3864,98.4122,1510800.0
2014-01-03 10:30:00,114.51,114.69,114.45,114.67,2436800.0,98.4208,98.5755,98.3692,98.5583,2436800.0
2014-01-03 11:00:00,114.68,114.75,114.37,114.4,1289000.0,98.5669,98.627,98.3004,98.3262,1289000.0
2014-01-03 11:30:00,114.39,114.46,114.11,114.16,1471300.0,98.3176,98.3778,98.077,98.1199,1471300.0
2014-01-03 12:00:00,114.16,114.48,114.14,114.45,1103100.0,98.1199,98.395,98.1027,98.3692,1103100.0
2014-01-03 12:30:00,114.46,114.52,114.41,114.42,761300.0,98.3778,98.4294,98.3348,98.3434,761300.0
2014-01-03 13:00:00,114.42,114.52,114.39,114.49,570800.0,98.3434,98.4294,98.3176,98.4036,570800.0
2014-01-03 13:30:00,114.48,114.49,114.32,114.44,592500.0,98.395,98.4036,98.2575,98.3606,592500.0
2014-01-03 14:00:00,114.44,114.5,114.37,114.43,674700.0,98.3606,98.4122,98.3004,98.352,674700.0
2014-01-03 14:30:00,114.43,114.72,114.4,114.69,1967700.0,98.352,98.6013,98.3262,98.5755,1967700.0
2014-01-03 15:00:00,114.69,114.86,114.62,114.83,1939500.0,98.5755,98.7216,98.5153,98.6958,1939500.0
2014-01-03 15:30:00,114.84,114.9,114.53,114.66,4346100.0,98.7044,98.756,98.4379,98.5497,4346100.0
2014-01-06 09:30:00,115.22,115.27,114.21,114.48,4455700.0,99.031,99.074,98.1629,98.395,4455700.0
2014-01-06 10:00:00,114.48,114.78,114.25,114.67,2419600.0,98.395,98.6528,98.1973,98.5583,2419600.0
2014-01-06 10:30:00,114.67,114.72,114.08,114.14,2005800.0,98.5583,98.6013,98.0512,98.1027,2005800.0
2014-01-06 11:00:00,114.14,114.24,113.84,113.99,2352900.0,98.1027,98.1887,97.8449,97.9738,2352900.0
2014-01-06 11:30:00,114.0,114.11,113.9,114.07,1119400.0,97.9824,98.077,97.8965,98.0426,1119400.0
2014-01-06 12:00:00,114.08,114.14,113.94,113.95,826700.0,98.0512,98.1027,97.9308,97.9394,826700.0
2014-01-06 12:30:00,113.94,114.08,113.82,114.01,1815100.0,97.9308,98.0512,97.8277,97.991,1815100.0
2014-01-06 13:00:00,114.0,114.06,113.74,113.89,2170800.0,97.9824,98.034,97.7589,97.8879,2170800.0
2014-01-06 13:30:00,113.89,114.13,113.78,114.06,1387000.0,97.8879,98.0942,97.7933,98.034,1387000.0
2014-01-06 14:00:00,114.07,114.13,113.89,113.96,1280700.0,98.0426,98.0942,97.8879,97.948,1280700.0
2014-01-06 14:30:00,113.96,114.14,113.92,114.04,1316900.0,97.948,98.1027,97.9137,98.0168,1316900.0
2014-01-06 15:00:00,114.03,114.04,113.87,113.97,2199800.0,98.0082,98.0168,97.8707,97.9566,2199800.0
2014-01-06 15:30:00,113.96,114.01,113.71,113.76,4734600.0,97.948,97.991,97.7332,97.7761,4734600.0
2014-01-07 09:30:00,114.18,114.79,114.11,114.75,3512800.0,98.1371,98.6614,98.077,98.627,3512800.0
2014-01-07 10:00:00,114.76,115.05,114.75,114.93,2385800.0,98.6356,98.8849,98.627,98.7817,2385800.0
2014-01-07 10:30:00,114.94,115.16,114.94,115.09,1323500.0,98.7903,98.9794,98.7903,98.9193,1323500.0
2014-01-07 11:00:00,115.1,115.13,114.99,115.0,1115600.0,98.9279,98.9536,98.8333,98.8419,1115600.0
2014-01-07 11:30:00,115.0,115.12,114.96,115.04,1129200.0,98.8419,98.9451,98.8075,98.8763,1129200.0
2014-01-07 12:00:00,115.02,115.02,114.89,114.96,568200.0,98.8591,98.8591,98.7474,98.8075,568200.0
2014-01-07 12:30:00,114.95,115.03,114.81,114.89,703500.0,98.7989,98.8677,98.6786,98.7474,703500.0
2014-01-07 13:00:00,114.89,114.93,114.8,114.84,825700.0,98.7474,98.7817,98.67,98.7044,825700.0
2014-01-07 13:30:00,114.84,114.9,114.55,114.56,1007700.0,98.7044,98.756,98.4551,98.4637,1007700.0
2014-01-07 14:00:00,114.56,114.57,114.36,114.56,2256700.0,98.4637,98.4723,98.2918,98.4637,2256700.0
2014-01-07 14:30:00,114.55,114.8,114.41,114.78,1252100.0,98.4551,98.67,98.3348,98.6528,1252100.0
2014-01-07 15:00:00,114.78,114.96,114.78,114.88,1849700.0,98.6528,98.8075,98.6528,98.7388,1849700.0
2014-01-07 15:30:00,114.88,114.98,114.69,114.69,4233200.0,98.7388,98.8247,98.5755,98.5755,4233200.0
2014-01-08 09:30:00,114.78,114.8,114.07,114.44,3385100.0,98.6528,98.67,98.0426,98.3606,3385100.0
2014-01-08 10:00:00,114.44,114.94,114.33,114.85,2649900.0,98.3606,98.7903,98.266,98.713,2649900.0
2014-01-08 10:30:00,114.84,115.08,114.82,114.9,1508100.0,98.7044,98.9107,98.6872,98.756,1508100.0
2014-01-08 11:00:00,114.9,114.91,114.62,114.69,1871500.0,98.756,98.7646,98.5153,98.5755,1871500.0
2014-01-08 11:30:00,114.7,114.96,114.7,114.95,1335900.0,98.5841,98.8075,98.5841,98.7989,1335900.0
2014-01-08 12:00:00,114.95,115.02,114.8,114.83,529900.0,98.7989,98.8591,98.67,98.6958,529900.0
2014-01-08 12:30:00,114.83,114.85,114.52,114.63,1174600.0,98.6958,98.713,98.4294,98.5239,1174600.0
2014-01-08 13:00:00,114.63,114.79,114.47,114.62,2011500.0,98.5239,98.6614,98.3864,98.5153,2011500.0
2014-01-08 13:30:00,114.62,114.79,114.55,114.64,1434900.0,98.5153,98.6614,98.4551,98.5325,1434900.0
2014-01-08 14:00:00,114.63,114.75,114.29,114.56,2977900.0,98.5239,98.627,98.2317,98.4637,2977900.0
2014-01-08 14:30:00,114.56,114.66,114.45,114.52,1431500.0,98.4637,98.5497,98.3692,98.4294,1431500.0
2014-01-08 15:00:00,114.53,114.58,114.25,114.33,1502300.0,98.4379,98.4809,98.1973,98.266,1502300.0
2014-01-08 15:30:00,114.32,114.85,114.28,114.84,3398600.0,98.2575,98.713,98.2231,98.7044,3398600.0
2014-01-09 09:30:00,115.25,115.39,115.02,115.29,2535500.0,99.0568,99.1771,98.8591,99.0912,2535500.0
2014-01-09 10:00:00,115.29,115.34,114.72,114.84,2631200.0,99.0912,99.1341,98.6013,98.7044,2631200.0
2014-01-09 10:30:00,114.85,114.91,114.3,114.43,2604200.0,98.713,98.7646,98.2403,98.352,2604200.0
2014-01-09 11:00:00,114.43,114.45,114.16,114.41,2470000.0,98.352,98.3692,98.1199,98.3348,2470000.0
2014-01-09 11:30:00,114.4,114.55,114.28,114.52,930000.0,98.3262,98.4551,98.2231,98.4294,930000.0
2014-01-09 12:00:00,114.51,114.76,114.44,114.72,932100.0,98.4208,98.6356,98.3606,98.6013,932100.0
2014-01-09 12:30:00,114.73,115.08,114.72,114.98,2042800.0,98.6098,98.9107,98.6013,98.8247,2042800.0
2014-01-09 13:00:00,114.98,114.99,114.82,114.94,961200.0,98.8247,98.8333,98.6872,98.7903,961200.0
2014-01-09 13:30:00,114.93,114.98,114.67,114.7,977300.0,98.7817,98.8247,98.5583,98.5841,977300.0
2014-01-09 14:00:00,114.69,114.7,114.3,114.42,2369400.0,98.5755,98.5841,98.2403,98.3434,2369400.0
2014-01-09 14:30:00,114.42,114.77,114.28,114.65,1628800.0,98.3434,98.6442,98.2231,98.5411,1628800.0
2014-01-09 15:00:00,114.65,114.82,114.53,114.76,1924300.0,98.5411,98.6872,98.4379,98.6356,1924300.0
2014-01-09 15:30:00,114.77,114.95,114.61,114.87,3737400.0,98.6442,98.7989,98.5067,98.7302,3737400.0
2014-01-10 09:30:00,114.92,115.15,114.74,114.82,4417400.0,98.7732,98.9708,98.6184,98.6872,4417400.0
2014-01-10 10:00:00,114.82,115.11,114.4,115.04,4416500.0,98.6872,98.9365,98.3262,98.8763,4416500.0
2014-01-10 10:30:00,115.04,115.12,114.74,115.07,2002000.0,98.8763,98.9451,98.6184,98.9021,2002000.0
2014-01-10 11:00:00,115.08,115.14,114.76,114.85,1496100.0,98.9107,98.9622,98.6356,98.713,1496100.0
2014-01-10 11:30:00,114.85,114.85,114.49,114.74,2264900.0,98.713,98.713,98.4036,98.6184,2264900.0
2014-01-10 12:00:00,114.74,115.03,114.56,114.98,1369800.0,98.6184,98.8677,98.4637,98.8247,1369800.0
2014-01-10 12:30:00,114.98,115.18,114.93,114.93,1142600.0,98.8247,98.9966,98.7817,98.7817,1142600.0
2014-01-10 13:00:00,114.94,115.13,114.9,115.08,674400.0,98.7903,98.9536,98.756,98.9107,674400.0
2014-01-10 13:30:00,115.08,115.22,114.99,115.05,845300.0,98.9107,99.031,98.8333,98.8849,845300.0
2014-01-10 14:00:00,115.05,115.21,115.04,115.07,615300.0,98.8849,99.0224,98.8763,98.9021,615300.0
2014-01-10 14:30:00,115.07,115.16,115.03,115.06,711900.0,98.9021,98.9794,98.8677,98.8935,711900.0
2014-01-10 15:00:00,115.06,115.4,115.05,115.36,1419400.0,98.8935,99.1857,98.8849,99.1513,1419400.0
2014-01-10 15:30:00,115.37,115.53,115.36,115.5,3146700.0,99.1599,99.2974,99.1513,99.2717,3146700.0
2014-01-13 09:30:00,115.3,115.49,114.9,115.07,3647100.0,99.0998,99.2631,98.756,98.9021,3647100.0
2014-01-13 10:00:00,115.09,115.47,115.08,115.4,2190400.0,98.9193,99.2459,98.9107,99.1857,2190400.0
2014-01-13 10:30:00,115.41,115.47,115.33,115.39,1052500.0,99.1943,99.2459,99.1255,99.1771,1052500.0
2014-01-13 11:00:00,115.38,115.39,115.19,115.26,1622100.0,99.1685,99.1771,99.0052,99.0654,1622100.0
2014-01-13 11:30:00,115.26,115.43,115.24,115.32,785800.0,99.0654,99.2115,99.0482,99.1169,785800.0
2014-01-13 12:00:00,115.32,115.36,114.94,114.95,1877900.0,99.1169,99.1513,98.7903,98.7989,1877900.0
2014-01-13 12:30:00,114.95,114.95,114.74,114.75,1999700.0,98.7989,98.7989,98.6184,98.627,1999700.0
2014-01-13 13:00:00,114.74,114.75,114.47,114.67,2693600.0,98.6184,98.627,98.3864,98.5583,2693600.0
2014-01-13 13:30:00,114.67,114.67,114.35,114.48,2135900.0,98.5583,98.5583,98.2832,98.395,2135900.0
2014-01-13 14:00:00,114.48,114.51,114.13,114.2,2662900.0,98.395,98.4208,98.0942,98.1543,2662900.0
2014-01-13 14:30:00,114.2,114.25,113.83,113.95,4835200.0,98.1543,98.1973,97.8363,97.9394,4835200.0
2014-01-13 15:00:00,113.95,113.95,113.49,113.62,4677000.0,97.9394,97.9394,97.5441,97.6558,4677000.0
2014-01-13 15:30:00,113.62,114.0,113.26,113.99,7971100.0,97.6558,97.9824,97.3464,97.9738,7971100.0
2014-01-14 09:30:00,114.44,114.62,114.18,114.35,4813600.0,98.3606,98.5153,98.1371,98.2832,4813600.0
2014-01-14 10:00:00,114.35,114.81,114.35,114.7,2794400.0,98.2832,98.6786,98.2832,98.5841,2794400.0
2014-01-14 10:30:00,114.7,115.05,114.65,114.98,2596400.0,98.5841,98.8849,98.5411,98.8247,2596400.0
2014-01-14 11:00:00,114.98,115.22,114.94,115.03,2656000.0,98.8247,99.031,98.7903,98.8677,2656000.0
2014-01-14 11:30:00,115.03,115.21,114.87,115.05,2170600.0,98.8677,99.0224,98.7302,98.8849,2170600.0
2014-01-14 12:00:00,115.06,115.2,115.05,115.2,1148300.0,98.8935,99.0138,98.8849,99.0138,1148300.0
2014-01-14 12:30:00,115.2,115.31,115.06,115.12,1608300.0,99.0138,99.1084,98.8935,98.9451,1608300.0
2014-01-14 13:00:00,115.13,115.23,115.01,115.11,2030500.0,98.9536,99.0396,98.8505,98.9365,2030500.0
2014-01-14 13:30:00,115.1,115.28,115.02,115.12,798700.0,98.9279,99.0826,98.8591,98.9451,798700.0
2014-01-14 14:00:00,115.12,115.24,114.91,115.23,2143400.0,98.9451,99.0482,98.7646,99.0396,2143400.0
2014-01-14 14:30:00,115.24,115.35,115.17,115.2,1386000.0,99.0482,99.1427,98.988,99.0138,1386000.0
2014-01-14 15:00:00,115.2,115.47,115.18,115.43,1700300.0,99.0138,99.2459,98.9966,99.2115,1700300.0
2014-01-14 15:30:00,115.43,115.51,115.27,115.35,3896000.0,99.2115,99.2803,99.074,99.1427,3896000.0
2014-01-15 09:30:00,115.64,116.07,115.56,116.02,3873500.0,99.392,99.7616,99.3232,99.7186,3873500.0
2014-01-15 10:00:00,116.02,116.21,115.96,116.06,3777500.0,99.7186,99.8819,99.667,99.753,3777500.0
2014-01-15 10:30:00,116.06,116.13,115.73,115.85,1777200.0,99.753,99.8131,99.4693,99.5725,1777200.0
2014-01-15 11:00:00,115.85,116.15,115.83,115.99,1225400.0,99.5725,99.8303,99.5553,99.6928,1225400.0
2014-01-15 11:30:00,115.99,116.15,115.99,116.04,820300.0,99.6928,99.8303,99.6928,99.7358,820300.0
2014-01-15 12:00:00,116.05,116.14,115.98,116.04,641800.0,99.7444,99.8217,99.6842,99.7358,641800.0
2014-01-15 12:30:00,116.05,116.06,115.86,115.95,613200.0,99.7444,99.753,99.5811,99.6584,613200.0
2014-01-15 13:00:00,115.95,116.05,115.88,115.93,369800.0,99.6584,99.7444,99.5983,99.6412,369800.0
2014-01-15 13:30:00,115.93,116.05,115.88,116.02,1084000.0,99.6412,99.7444,99.5983,99.7186,1084000.0
2014-01-15 14:00:00,116.02,116.23,115.92,116.14,1136600.0,99.7186,99.8991,99.6326,99.8217,1136600.0
2014-01-15 14:30:00,116.14,116.27,116.08,116.24,996700.0,99.8217,99.9335,99.7702,99.9077,996700.0
2014-01-15 15:00:00,116.24,116.27,116.07,116.18,1107300.0,99.9077,99.9335,99.7616,99.8561,1107300.0
2014-01-15 15:30:00,116.18,116.29,116.06,116.2,3438300.0,99.8561,99.9507,99.753,99.8733,3438300.0
2014-01-16 09:30:00,116.04,116.35,115.96,116.19,2338100.0,99.7358,100.0022,99.667,99.8647,2338100.0
2014-01-16 10:00:00,116.19,116.36,116.04,116.28,2308500.0,99.8647,100.0108,99.7358,99.9421,2308500.0
2014-01-16 10:30:00,116.26,116.27,115.86,115.95,2344800.0,99.9249,99.9335,99.5811,99.6584,2344800.0
2014-01-16 11:00:00,115.95,116.0,115.83,115.96,1908800.0,99.6584,99.7014,99.5553,99.667,1908800.0
2014-01-16 11:30:00,115.96,116.22,115.93,116.17,925700.0,99.667,99.8905,99.6412,99.8475,925700.0
2014-01-16 12:00:00,116.18,116.23,116.05,116.15,533300.0,99.8561,99.8991,99.7444,99.8303,533300.0
2014-01-16 12:30:00,116.16,116.2,116.11,116.12,724000.0,99.8389,99.8733,99.796,99.8045,724000.0
2014-01-16 13:00:00,116.13,116.24,116.04,116.22,725500.0,99.8131,99.9077,99.7358,99.8905,725500.0
2014-01-16 13:30:00,116.21,116.21,116.1,116.14,370800.0,99.8819,99.8819,99.7874,99.8217,370800.0
2014-01-16 14:00:00,116.14,116.22,116.07,116.15,425300.0,99.8217,99.8905,99.7616,99.8303,425300.0
2014-01-16 14:30:00,116.15,116.3,116.1,116.25,1086900.0,99.8303,99.9593,99.7874,99.9163,1086900.0
2014-01-16 15:00:00,116.26,116.3,116.21,116.29,1284200.0,99.9249,99.9593,99.8819,99.9507,1284200.0
2014-01-16 15:30:00,116.28,116.38,116.22,116.35,2549400.0,99.9421,100.028,99.8905,100.0022,2549400.0
2014-01-17 09:30:00,116.31,116.42,116.02,116.17,3094300.0,99.9678,100.0624,99.7186,99.8475,3094300.0
2014-01-17 10:00:00,116.18,116.31,116.06,116.19,2008900.0,99.8561,99.9678,99.753,99.8647,2008900.0
2014-01-17 10:30:00,116.2,116.34,116.14,116.28,1347000.0,99.8733,99.9936,99.8217,99.9421,1347000.0
2014-01-17 11:00:00,116.29,116.43,116.25,116.33,697700.0,99.9507,100.071,99.9163,99.985,697700.0
2014-01-17 11:30:00,116.33,116.38,116.22,116.26,578300.0,99.985,100.028,99.8905,99.9249,578300.0
2014-01-17 12:00:00,116.26,116.39,116.23,116.33,953800.0,99.9249,100.0366,99.8991,99.985,953800.0
2014-01-17 12:30:00,116.32,116.35,116.19,116.2,644600.0,99.9764,100.0022,99.8647,99.8733,644600.0
2014-01-17 13:00:00,116.21,116.26,115.97,116.01,1498600.0,99.8819,99.9249,99.6756,99.71,1498600.0
2014-01-17 13:30:00,116.01,116.09,115.94,116.04,1539200.0,99.71,99.7788,99.6498,99.7358,1539200.0
2014-01-17 14:00:00,116.05,116.11,115.99,116.07,1150300.0,99.7444,99.796,99.6928,99.7616,1150300.0
2014-01-17 14:30:00,116.07,116.14,115.98,116.03,1168800.0,99.7616,99.8217,99.6842,99.7272,1168800.0
2014-01-17 15:00:00,116.03,116.11,115.8,115.84,2143200.0,99.7272,99.796,99.5295,99.5639,2143200.0
2014-01-17 15:30:00,115.85,115.97,115.69,115.91,5118500.0,99.5725,99.6756,99.435,99.6241,5118500.0
2014-01-21 09:30:00,116.72,116.87,116.63,116.78,2324400.0,100.3202,100.4492,100.2429,100.3718,2324400.0
2014-01-21 10:00:00,116.76,116.8,116.21,116.39,2814100.0,100.3546,100.389,99.8819,100.0366,2814100.0
2014-01-21 10:30:00,116.4,116.44,116.18,116.33,1078300.0,100.0452,100.0796,99.8561,99.985,1078300.0
2014-01-21 11:00:00,116.33,116.38,115.78,115.97,2535300.0,99.985,100.028,99.5123,99.6756,2535300.0
2014-01-21 11:30:00,115.97,116.12,115.91,116.1,1040500.0,99.6756,99.8045,99.6241,99.7874,1040500.0
2014-01-21 12:00:00,116.09,116.37,115.86,116.29,1842200.0,99.7788,100.0194,99.5811,99.9507,1842200.0
2014-01-21 12:30:00,116.29,116.37,116.28,116.36,696900.0,99.9507,100.0194,99.9421,100.0108,696900.0
2014-01-21 13:00:00,116.36,116.53,116.36,116.41,798300.0,100.0108,100.1569,100.0108,100.0538,798300.0
2014-01-21 13:30:00,116.42,116.62,116.42,116.5,1032000.0,100.0624,100.2343,100.0624,100.1312,1032000.0
2014-01-21 14:00:00,116.5,116.59,116.45,116.49,442000.0,100.1312,100.2085,100.0882,100.1226,442000.0
2014-01-21 14:30:00,116.49,116.62,116.4,116.49,763600.0,100.1226,100.2343,100.0452,100.1226,763600.0
2014-01-21 15:00:00,116.49,116.53,116.41,116.46,831300.0,100.1226,100.1569,100.0538,100.0968,831300.0
2014-01-21 15:30:00,116.45,116.67,116.4,116.65,3746700.0,100.0882,100.2773,100.0452,100.2601,3746700.0
2014-01-22 09:30:00,116.69,116.85,116.62,116.73,2047300.0,100.2945,100.432,100.2343,100.3288,2047300.0
2014-01-22 10:00:00,116.73,116.87,116.5,116.84,2053200.0,100.3288,100.4492,100.1312,100.4234,2053200.0
2014-01-22 10:30:00,116.85,116.86,116.56,116.64,1048300.0,100.432,100.4406,100.1827,100.2515,1048300.0
2014-01-22 11:00:00,116.65,116.87,116.6,116.83,866800.0,100.2601,100.4492,100.2171,100.4148,866800.0
2014-01-22 11:30:00,116.83,116.97,116.78,116.92,1288300.0,100.4148,100.5351,100.3718,100.4921,1288300.0
2014-01-22 12:00:00,116.93,117.22,116.88,117.17,1801100.0,100.5007,100.75,100.4578,100.707,1801100.0
2014-01-22 12:30:00,117.17,117.25,117.1,117.18,843000.0,100.707,100.7758,100.6468,100.7156,843000.0
2014-01-22 13:00:00,117.19,117.24,117.1,117.21,649600.0,100.7242,100.7672,100.6468,100.7414,649600.0
2014-01-22 13:30:00,117.22,117.23,117.0,117.07,1216100.0,100.75,100.7586,100.5609,100.6211,1216100.0
2014-01-22 14:00:00,117.06,117.19,117.05,117.1,688500.0,100.6125,100.7242,100.6039,100.6468,688500.0
2014-01-22 14:30:00,117.11,117.21,117.06,117.19,929500.0,100.6554,100.7414,100.6125,100.7242,929500.0
2014-01-22 15:00:00,117.19,117.37,117.18,117.24,1491800.0,100.7242,100.8789,100.7156,100.7672,1491800.0
2014-01-22 15:30:00,117.24,117.31,117.13,117.21,3432500.0,100.7672,100.8273,100.6726,100.7414,3432500.0
2014-01-23 09:30:00,116.72,116.78,116.29,116.36,3514100.0,100.3202,100.3718,99.9507,100.0108,3514100.0
2014-01-23 10:00:00,116.37,116.44,116.03,116.15,2988500.0,100.0194,100.0796,99.7272,99.8303,2988500.0
2014-01-23 10:30:00,116.15,116.27,116.05,116.11,1527600.0,99.8303,99.9335,99.7444,99.796,1527600.0
2014-01-23 11:00:00,116.11,116.19,115.94,116.16,1609500.0,99.796,99.8647,99.6498,99.8389,1609500.0
2014-01-23 11:30:00,116.16,116.22,116.05,116.17,1138800.0,99.8389,99.8905,99.7444,99.8475,1138800.0
2014-01-23 12:00:00,116.18,116.22,115.96,116.05,2584900.0,99.8561,99.8905,99.667,99.7444,2584900.0
2014-01-23 12:30:00,116.05,116.18,115.94,116.07,1450600.0,99.7444,99.8561,99.6498,99.7616,1450600.0
2014-01-23 13:00:00,116.06,116.08,115.91,115.94,1185000.0,99.753,99.7702,99.6241,99.6498,1185000.0
2014-01-23 13:30:00,115.94,115.99,115.68,115.68,1998900.0,99.6498,99.6928,99.4264,99.4264,1998900.0
2014-01-23 14:00:00,115.68,115.99,115.66,115.88,1676500.0,99.4264,99.6928,99.4092,99.5983,1676500.0
2014-01-23 14:30:00,115.88,116.15,115.84,116.08,1103100.0,99.5983,99.8303,99.5639,99.7702,1103100.0
2014-01-23 15:00:00,116.09,116.11,115.94,116.04,967100.0,99.7788,99.796,99.6498,99.7358,967100.0
2014-01-23 15:30:00,116.05,116.39,116.01,116.39,4629100.0,99.7444,100.0366,99.71,100.0366,4629100.0
2014-01-24 09:30:00,115.68,115.74,114.81,114.97,6093300.0,99.4264,99.4779,98.6786,98.8161,6093300.0
2014-01-24 10:00:00,114.96,115.07,114.59,114.75,4419000.0,98.8075,98.9021,98.4895,98.627,4419000.0
2014-01-24 10:30:00,114.75,114.75,114.13,114.23,4287600.0,98.627,98.627,98.0942,98.1801,4287600.0
2014-01-24 11:00:00,114.23,114.33,113.55,113.57,3623700.0,98.1801,98.266,97.5956,97.6128,3623700.0
2014-01-24 11:30:00,113.57,113.98,113.46,113.97,3494000.0,97.6128,97.9652,97.5183,97.9566,3494000.0
2014-01-24 12:00:00,113.97,114.04,113.6,113.67,2632700.0,97.9566,98.0168,97.6386,97.6988,2632700.0
2014-01-24 12:30:00,113.66,113.73,113.47,113.65,2030200.0,97.6902,97.7504,97.5269,97.6816,2030200.0
2014-01-24 13:00:00,113.64,113.74,113.41,113.48,1151300.0,97.673,97.7589,97.4753,97.5355,1151300.0
2014-01-24 13:30:00,113.48,113.65,113.39,113.54,1284200.0,97.5355,97.6816,97.4581,97.587,1284200.0
2014-01-24 14:00:00,113.53,113.53,113.27,113.28,2118400.0,97.5785,97.5785,97.355,97.3636,2118400.0
2014-01-24 14:30:00,113.28,113.48,113.22,113.37,2539200.0,97.3636,97.5355,97.312,97.4409,2539200.0
2014-01-24 15:00:00,113.36,113.47,113.24,113.39,2757800.0,97.4323,97.5269,97.3292,97.4581,2757800.0
2014-01-24 15:30:00,113.39,113.56,113.3,113.49,6331600.0,97.4581,97.6042,97.3808,97.5441,6331600.0
2014-01-27 09:30:00,113.78,113.84,113.17,113.42,6122600.0,97.7933,97.8449,97.269,97.4839,6122600.0
2014-01-27 10:00:00,113.42,113.57,112.2,112.28,6351200.0,97.4839,97.6128,96.4353,96.5041,6351200.0
2014-01-27 10:30:00,112.28,112.66,111.97,112.36,5985100.0,96.5041,96.8307,96.2376,96.5728,5985100.0
2014-01-27 11:00:00,112.35,112.48,112.04,112.28,2860800.0,96.5642,96.676,96.2978,96.5041,2860800.0
2014-01-27 11:30:00,112.28,112.28,111.65,111.75,2652400.0,96.5041,96.5041,95.9626,96.0486,2652400.0
2014-01-27 12:00:00,111.74,111.77,111.15,111.36,4239900.0,96.04,96.0657,95.5329,95.7133,4239900.0
2014-01-27 12:30:00,111.36,111.69,111.19,111.51,2742100.0,95.7133,95.997,95.5672,95.8423,2742100.0
2014-01-27 13:00:00,111.5,112.06,111.47,111.85,2629400.0,95.8337,96.315,95.8079,96.1345,2629400.0
2014-01-27 13:30:00,111.85,112.37,111.72,112.21,3474900.0,96.1345,96.5814,96.0228,96.4439,3474900.0
2014-01-27 14:00:00,112.21,112.63,112.21,112.54,3350400.0,96.4439,96.8049,96.4439,96.7276,3350400.0
2014-01-27 14:30:00,112.54,112.99,112.53,112.95,2835100.0,96.7276,97.1143,96.719,97.0799,2835100.0
2014-01-27 15:00:00,112.95,112.95,112.45,112.46,2635100.0,97.0799,97.0799,96.6502,96.6588,2635100.0
2014-01-27 15:30:00,112.45,112.56,111.8,111.8,5444100.0,96.6502,96.7447,96.0915,96.0915,5444100.0
2014-01-28 09:30:00,111.95,112.54,111.79,112.47,5720000.0,96.2205,96.7276,96.0829,96.6674,5720000.0
2014-01-28 10:00:00,112.48,112.77,112.27,112.46,3470900.0,96.676,96.9252,96.4955,96.6588,3470900.0
2014-01-28 10:30:00,112.46,112.74,112.38,112.6,1647300.0,96.6588,96.8995,96.59,96.7791,1647300.0
2014-01-28 11:00:00,112.6,112.82,112.36,112.42,2131400.0,96.7791,96.9682,96.5728,96.6244,2131400.0
2014-01-28 11:30:00,112.42,112.53,112.01,112.3,2023200.0,96.6244,96.719,96.272,96.5213,2023200.0
2014-01-28 12:00:00,112.3,112.44,112.16,112.35,1021200.0,96.5213,96.6416,96.4009,96.5642,1021200.0
2014-01-28 12:30:00,112.36,112.53,112.28,112.52,1110000.0,96.5728,96.719,96.5041,96.7104,1110000.0
2014-01-28 13:00:00,112.52,112.65,112.32,112.58,1299500.0,96.7104,96.8221,96.5385,96.7619,1299500.0
2014-01-28 13:30:00,112.59,112.67,112.38,112.53,1437300.0,96.7705,96.8393,96.59,96.719,1437300.0
2014-01-28 14:00:00,112.53,112.75,112.46,112.68,939900.0,96.719,96.908,96.6588,96.8479,939900.0
2014-01-28 14:30:00,112.68,112.93,112.66,112.73,2220300.0,96.8479,97.0628,96.8307,96.8909,2220300.0
2014-01-28 15:00:00,112.73,112.83,112.69,112.77,1910800.0,96.8909,96.9768,96.8565,96.9252,1910800.0
2014-01-28 15:30:00,112.78,112.98,112.61,112.96,4571600.0,96.9338,97.1057,96.7877,97.0885,4571600.0
2014-01-29 09:30:00,111.88,112.41,111.66,112.19,7044000.0,96.1603,96.6158,95.9712,96.4267,7044000.0
2014-01-29 10:00:00,112.19,112.44,111.87,112.02,3635900.0,96.4267,96.6416,96.1517,96.2806,3635900.0
2014-01-29 10:30:00,112.01,112.49,111.96,112.2,2777100.0,96.272,96.6846,96.229,96.4353,2777100.0
2014-01-29 11:00:00,112.21,112.54,112.13,112.5,1951800.0,96.4439,96.7276,96.3752,96.6932,1951800.0
2014-01-29 11:30:00,112.5,112.58,112.27,112.48,2598300.0,96.6932,96.7619,96.4955,96.676,2598300.0
2014-01-29 12:00:00,112.48,112.54,112.03,112.04,2023500.0,96.676,96.7276,96.2892,96.2978,2023500.0
2014-01-29 12:30:00,112.04,112.07,111.58,111.89,2997300.0,96.2978,96.3236,95.9024,96.1689,2997300.0
2014-01-29 13:00:00,111.88,111.89,111.56,111.63,1758600.0,96.1603,96.1689,95.8852,95.9454,1758600.0
2014-01-29 13:30:00,111.63,111.79,111.45,111.7,2488600.0,95.9454,96.0829,95.7907,96.0056,2488600.0
2014-01-29 14:00:00,111.71,112.05,111.12,111.74,7471000.0,96.0142,96.3064,95.5071,96.04,7471000.0
2014-01-29 14:30:00,111.74,112.05,111.39,111.4,3576000.0,96.04,96.3064,95.7391,95.7477,3576000.0
2014-01-29 15:00:00,111.38,111.42,111.02,111.19,4842200.0,95.7305,95.7649,95.4211,95.5672,4842200.0
2014-01-29 15:30:00,111.2,111.54,111.11,111.37,6329800.0,95.5758,95.8681,95.4985,95.7219,6329800.0
2014-01-30 09:30:00,112.34,112.51,112.04,112.18,5292700.0,96.5557,96.7018,96.2978,96.4181,5292700.0
2014-01-30 10:00:00,112.18,112.69,112.06,112.52,3297100.0,96.4181,96.8565,96.315,96.7104,3297100.0
2014-01-30 10:30:00,112.53,112.74,112.44,112.64,1950600.0,96.719,96.8995,96.6416,96.8135,1950600.0
2014-01-30 11:00:00,112.65,113.1,112.62,113.0,2694700.0,96.8221,97.2089,96.7963,97.1229,2694700.0
2014-01-30 11:30:00,113.0,113.54,113.0,113.49,3990700.0,97.1229,97.587,97.1229,97.5441,3990700.0
2014-01-30 12:00:00,113.49,113.56,113.33,113.4,1709700.0,97.5441,97.6042,97.4066,97.4667,1709700.0
2014-01-30 12:30:00,113.41,113.65,113.4,113.56,952400.0,97.4753,97.6816,97.4667,97.6042,952400.0
2014-01-30 13:00:00,113.56,113.56,113.36,113.37,755800.0,97.6042,97.6042,97.4323,97.4409,755800.0
2014-01-30 13:30:00,113.38,113.43,113.27,113.35,1206100.0,97.4495,97.4925,97.355,97.4237,1206100.0
2014-01-30 14:00:00,113.36,113.36,112.99,113.27,2335500.0,97.4323,97.4323,97.1143,97.355,2335500.0
2014-01-30 14:30:00,113.28,113.38,113.16,113.23,995100.0,97.3636,97.4495,97.2604,97.3206,995100.0
2014-01-30 15:00:00,113.24,113.48,113.23,113.39,2014700.0,97.3292,97.5355,97.3206,97.4581,2014700.0
2014-01-30 15:30:00,113.4,113.43,112.94,112.96,4920900.0,97.4667,97.4925,97.0714,97.0885,4920900.0
2014-01-31 09:30:00,111.25,112.25,111.17,111.92,6119000.0,95.6188,96.4783,95.55,96.1947,6119000.0
2014-01-31 10:00:00,111.94,112.25,111.75,111.81,3790600.0,96.2119,96.4783,96.0486,96.1001,3790600.0
2014-01-31 10:30:00,111.81,112.42,111.79,112.26,2437300.0,96.1001,96.6244,96.0829,96.4869,2437300.0
2014-01-31 11:00:00,112.26,112.68,112.13,112.61,3346500.0,96.4869,96.8479,96.3752,96.7877,3346500.0
2014-01-31 11:30:00,112.61,112.68,112.42,112.61,1355300.0,96.7877,96.8479,96.6244,96.7877,1355300.0
2014-01-31 12:00:00,112.61,112.86,112.59,112.63,1341100.0,96.7877,97.0026,96.7705,96.8049,1341100.0
2014-01-31 12:30:00,112.64,112.74,112.44,112.53,1524700.0,96.8135,96.8995,96.6416,96.719,1524700.0
2014-01-31 13:00:00,112.52,112.59,112.27,112.35,1558100.0,96.7104,96.7705,96.4955,96.5642,1558100.0
2014-01-31 13:30:00,112.36,112.79,112.36,112.77,1431800.0,96.5728,96.9424,96.5728,96.9252,1431800.0
2014-01-31 14:00:00,112.76,112.89,112.49,112.6,1871700.0,96.9166,97.0284,96.6846,96.7791,1871700.0
2014-01-31 14:30:00,112.6,113.0,112.53,112.81,3590600.0,96.7791,97.1229,96.719,96.9596,3590600.0
2014-01-31 15:00:00,112.81,112.81,112.41,112.46,3045400.0,96.9596,96.9596,96.6158,96.6588,3045400.0
2014-01-31 15:30:00,112.46,112.59,112.04,112.15,8294400.0,96.6588,96.7705,96.2978,96.3924,8294400.0
2014-02-03 09:30:00,111.87,112.2,111.06,111.67,7452000.0,96.1517,96.4353,95.4555,95.9798,7452000.0
2014-02-03 10:00:00,111.67,111.69,110.34,110.72,9321000.0,95.9798,95.997,94.8367,95.1633,9321000.0
2014-02-03 10:30:00,110.71,110.92,110.5,110.58,3905100.0,95.1547,95.3352,94.9742,95.0429,3905100.0
2014-02-03 11:00:00,110.58,110.58,109.82,109.85,5050000.0,95.0429,95.0429,94.3897,94.4155,5050000.0
2014-02-03 11:30:00,109.84,109.97,109.32,109.34,4720600.0,94.4069,94.5187,93.96,93.9772,4720600.0
2014-02-03 12:00:00,109.34,109.44,109.01,109.26,5180500.0,93.9772,94.0631,93.6935,93.9084,5180500.0
2014-02-03 12:30:00,109.26,109.51,109.07,109.07,4862000.0,93.9084,94.1233,93.7451,93.7451,4862000.0
2014-02-03 13:00:00,109.07,109.15,108.15,108.3,5267700.0,93.7451,93.8139,92.9544,93.0833,5267700.0
2014-02-03 13:30:00,108.29,108.74,108.16,108.5,4615400.0,93.0747,93.4615,92.963,93.2552,4615400.0
2014-02-03 14:00:00,108.5,109.08,108.42,108.88,4665200.0,93.2552,93.7537,93.1864,93.5818,4665200.0
2014-02-03 14:30:00,108.87,108.87,108.32,108.32,3610500.0,93.5732,93.5732,93.1005,93.1005,3610500.0
2014-02-03 15:00:00,108.32,108.83,108.3,108.71,4704600.0,93.1005,93.5388,93.0833,93.4357,4704600.0
2014-02-03 15:30:00,108.72,108.81,108.41,108.71,8868400.0,93.4443,93.5216,93.1778,93.4357,8868400.0
2014-02-04 09:30:00,109.19,109.51,108.4,109.45,8526700.0,93.8482,94.1233,93.1692,94.0717,8526700.0
2014-02-04 10:00:00,109.46,109.61,108.87,109.02,5247600.0,94.0803,94.2092,93.5732,93.7021,5247600.0
2014-02-04 10:30:00,109.01,109.49,108.98,109.08,2176300.0,93.6935,94.1061,93.6678,93.7537,2176300.0
2014-02-04 11:00:00,109.08,109.53,109.0,109.42,2129400.0,93.7537,94.1405,93.6849,94.0459,2129400.0
2014-02-04 11:30:00,109.43,109.83,109.4,109.81,2395700.0,94.0545,94.3983,94.0287,94.3811,2395700.0
2014-02-04 12:00:00,109.81,109.92,109.69,109.71,3618500.0,94.3811,94.4757,94.278,94.2952,3618500.0
2014-02-04 12:30:00,109.72,109.83,109.6,109.8,1344700.0,94.3038,94.3983,94.2006,94.3725,1344700.0
2014-02-04 13:00:00,109.8,109.95,109.51,109.71,1941000.0,94.3725,94.5015,94.1233,94.2952,1941000.0
2014-02-04 13:30:00,109.71,109.84,109.31,109.33,1992900.0,94.2952,94.4069,93.9514,93.9686,1992900.0
2014-02-04 14:00:00,109.34,109.54,109.19,109.42,2272200.0,93.9772,94.1491,93.8482,94.0459,2272200.0
2014-02-04 14:30:00,109.43,109.66,109.34,109.59,1642900.0,94.0545,94.2522,93.9772,94.192,1642900.0
2014-02-04 15:00:00,109.59,109.67,109.2,109.21,2805100.0,94.192,94.2608,93.8568,93.8654,2805100.0
2014-02-04 15:30:00,109.22,109.53,109.14,109.51,5045600.0,93.874,94.1405,93.8053,94.1233,5045600.0
2014-02-05 09:30:00,108.81,109.15,108.05,108.29,6928200.0,93.5216,93.8139,92.8684,93.0747,6928200.0
2014-02-05 10:00:00,108.32,108.95,107.27,107.7,10617600.0,93.1005,93.642,92.198,92.5676,10617600.0
2014-02-05 10:30:00,107.69,108.09,107.52,107.78,5368500.0,92.559,92.9028,92.4129,92.6364,5368500.0
2014-02-05 11:00:00,107.78,108.19,107.43,108.18,3294500.0,92.6364,92.9888,92.3355,92.9802,3294500.0
2014-02-05 11:30:00,108.19,108.58,108.04,108.43,3116400.0,92.9888,93.324,92.8598,93.195,3116400.0
2014-02-05 12:00:00,108.44,108.74,108.25,108.42,2101500.0,93.2036,93.4615,93.0403,93.1864,2101500.0
2014-02-05 12:30:00,108.42,108.6,108.42,108.58,1256500.0,93.1864,93.3411,93.1864,93.324,1256500.0
2014-02-05 13:00:00,108.58,108.99,108.58,108.73,2891200.0,93.324,93.6763,93.324,93.4529,2891200.0
2014-02-05 13:30:00,108.72,108.85,108.61,108.76,1158900.0,93.4443,93.556,93.3497,93.4787,1158900.0
2014-02-05 14:00:00,108.75,108.85,108.42,108.66,1321700.0,93.4701,93.556,93.1864,93.3927,1321700.0
2014-02-05 14:30:00,108.67,108.71,108.29,108.36,1636500.0,93.4013,93.4357,93.0747,93.1349,1636500.0
2014-02-05 15:00:00,108.35,108.65,108.23,108.65,1945500.0,93.1263,93.3841,93.0231,93.3841,1945500.0
2014-02-05 15:30:00,108.65,108.71,108.44,108.58,5366200.0,93.3841,93.4357,93.2036,93.324,5366200.0
2014-02-06 09:30:00,108.88,109.6,108.85,109.48,4817800.0,93.5818,94.2006,93.556,94.0975,4817800.0
2014-02-06 10:00:00,109.48,109.65,109.25,109.42,4271700.0,94.0975,94.2436,93.8998,94.0459,4271700.0
2014-02-06 10:30:00,109.42,109.97,109.42,109.82,4232800.0,94.0459,94.5187,94.0459,94.3897,4232800.0
2014-02-06 11:00:00,109.81,109.95,109.65,109.67,2576600.0,94.3811,94.5015,94.2436,94.2608,2576600.0
2014-02-06 11:30:00,109.67,109.92,109.48,109.51,2089800.0,94.2608,94.4757,94.0975,94.1233,2089800.0
2014-02-06 12:00:00,109.51,109.75,109.51,109.6,1493800.0,94.1233,94.3296,94.1233,94.2006,1493800.0
2014-02-06 12:30:00,109.59,109.67,109.46,109.56,1190700.0,94.192,94.2608,94.0803,94.1663,1190700.0
2014-02-06 13:00:00,109.56,109.64,109.11,109.15,2236600.0,94.1663,94.235,93.7795,93.8139,2236600.0
2014-02-06 13:30:00,109.16,109.29,109.09,109.17,1683500.0,93.8225,93.9342,93.7623,93.8311,1683500.0
2014-02-06 14:00:00,109.17,109.74,109.15,109.64,3342200.0,93.8311,94.321,93.8139,94.235,3342200.0
2014-02-06 14:30:00,109.65,109.7,109.39,109.53,1631500.0,94.2436,94.2866,94.0201,94.1405,1631500.0
2014-02-06 15:00:00,109.53,109.61,109.44,109.52,2929500.0,94.1405,94.2092,94.0631,94.1319,2929500.0
2014-02-06 15:30:00,109.52,109.62,109.4,109.5,5508400.0,94.1319,94.2178,94.0287,94.1147,5508400.0
2014-02-07 09:30:00,109.97,110.67,109.7,110.37,6835000.0,94.5187,95.1203,94.2866,94.8624,6835000.0
2014-02-07 10:00:00,110.38,110.62,109.5,109.6,6152800.0,94.871,95.0773,94.1147,94.2006,6152800.0
2014-02-07 10:30:00,109.6,110.12,109.55,110.05,2666300.0,94.2006,94.6476,94.1577,94.5874,2666300.0
2014-02-07 11:00:00,110.07,110.48,109.98,110.16,2063400.0,94.6046,94.957,94.5272,94.682,2063400.0
2014-02-07 11:30:00,110.16,110.57,110.14,110.51,3005900.0,94.682,95.0343,94.6648,94.9828,3005900.0
2014-02-07 12:00:00,110.52,110.52,110.32,110.35,1171300.0,94.9914,94.9914,94.8195,94.8453,1171300.0
2014-02-07 12:30:00,110.36,110.44,110.23,110.35,945800.0,94.8539,94.9226,94.7421,94.8453,945800.0
2014-02-07 13:00:00,110.35,110.42,110.25,110.32,924200.0,94.8453,94.9054,94.7593,94.8195,924200.0
2014-02-07 13:30:00,110.32,110.6,110.31,110.51,2110100.0,94.8195,95.0601,94.8109,94.9828,2110100.0
2014-02-07 14:00:00,110.51,110.61,110.4,110.44,1305600.0,94.9828,95.0687,94.8882,94.9226,1305600.0
2014-02-07 14:30:00,110.43,110.52,110.35,110.42,1067100.0,94.914,94.9914,94.8453,94.9054,1067100.0
2014-02-07 15:00:00,110.43,110.53,110.42,110.53,1568700.0,94.914,95.0,94.9054,95.0,1568700.0
2014-02-07 15:30:00,110.53,110.84,110.53,110.75,4732300.0,95.0,95.2664,95.0,95.1891,4732300.0
2014-02-10 09:30:00,110.79,110.81,110.06,110.53,4658800.0,95.2234,95.2406,94.596,95.0,4658800.0
2014-02-10 10:00:00,110.54,110.56,110.2,110.38,2900700.0,95.0086,95.0258,94.7163,94.871,2900700.0
2014-02-10 10:30:00,110.38,110.4,109.96,110.19,2143800.0,94.871,94.8882,94.5101,94.7077,2143800.0
2014-02-10 11:00:00,110.19,110.36,109.97,110.29,1307700.0,94.7077,94.8539,94.5187,94.7937,1307700.0
2014-02-10 11:30:00,110.3,110.5,110.16,110.43,1439600.0,94.8023,94.9742,94.682,94.914,1439600.0
2014-02-10 12:00:00,110.43,110.55,110.36,110.41,1138500.0,94.914,95.0172,94.8539,94.8968,1138500.0
2014-02-10 12:30:00,110.41,110.55,110.36,110.49,1332500.0,94.8968,95.0172,94.8539,94.9656,1332500.0
2014-02-10 13:00:00,110.5,110.63,110.41,110.59,615700.0,94.9742,95.0859,94.8968,95.0515,615700.0
2014-02-10 13:30:00,110.59,110.72,110.54,110.69,943100.0,95.0515,95.1633,95.0086,95.1375,943100.0
2014-02-10 14:00:00,110.7,110.9,110.67,110.85,1081800.0,95.1461,95.318,95.1203,95.275,1081800.0
2014-02-10 14:30:00,110.86,110.98,110.81,110.82,1227600.0,95.2836,95.3867,95.2406,95.2492,1227600.0
2014-02-10 15:00:00,110.83,110.91,110.79,110.84,972100.0,95.2578,95.3266,95.2234,95.2664,972100.0
2014-02-10 15:30:00,110.84,111.09,110.81,111.06,2930800.0,95.2664,95.4813,95.2406,95.4555,2930800.0
2014-02-11 09:30:00,111.12,111.53,111.06,111.22,3776600.0,95.5071,95.8595,95.4555,95.593,3776600.0
2014-02-11 10:00:00,111.22,111.47,111.14,111.32,2645900.0,95.593,95.8079,95.5243,95.679,2645900.0
2014-02-11 10:30:00,111.33,111.43,110.87,111.08,2796400.0,95.6876,95.7735,95.2922,95.4727,2796400.0
2014-02-11 11:00:00,111.07,111.48,110.95,111.44,3465800.0,95.4641,95.8165,95.361,95.7821,3465800.0
2014-02-11 11:30:00,111.45,111.85,111.35,111.81,2870500.0,95.7907,96.1345,95.7048,96.1001,2870500.0
2014-02-11 12:00:00,111.82,111.96,111.75,111.94,1433400.0,96.1087,96.229,96.0486,96.2119,1433400.0
2014-02-11 12:30:00,111.95,112.08,111.95,112.04,1805300.0,96.2205,96.3322,96.2205,96.2978,1805300.0
2014-02-11 13:00:00,112.04,112.3,112.04,112.27,1600500.0,96.2978,96.5213,96.2978,96.4955,1600500.0
2014-02-11 13:30:00,112.27,112.34,112.11,112.13,1239900.0,96.4955,96.5557,96.358,96.3752,1239900.0
2014-02-11 14:00:00,112.12,112.23,112.06,112.15,987800.0,96.3666,96.4611,96.315,96.3924,987800.0
2014-02-11 14:30:00,112.15,112.33,112.1,112.27,1379500.0,96.3924,96.5471,96.3494,96.4955,1379500.0
2014-02-11 15:00:00,112.28,112.34,112.12,112.16,1325200.0,96.5041,96.5557,96.3666,96.4009,1325200.0
2014-02-11 15:30:00,112.17,112.24,111.91,112.03,5051100.0,96.4095,96.4697,96.1861,96.2892,5051100.0
2014-02-12 09:30:00,112.2,113.01,112.2,112.91,4724300.0,96.4353,97.1315,96.4353,97.0456,4724300.0
2014-02-12 10:00:00,112.91,113.0,112.51,112.7,5049300.0,97.0456,97.1229,96.7018,96.8651,5049300.0
2014-02-12 10:30:00,112.71,112.74,112.24,112.31,4969700.0,96.8737,96.8995,96.4697,96.5299,4969700.0
2014-02-12 11:00:00,112.31,112.55,112.12,112.16,2246900.0,96.5299,96.7361,96.3666,96.4009,2246900.0
2014-02-12 11:30:00,112.16,112.29,111.97,112.17,2111000.0,96.4009,96.5127,96.2376,96.4095,2111000.0
2014-02-12 12:00:00,112.17,112.47,112.11,112.39,1369100.0,96.4095,96.6674,96.358,96.5986,1369100.0
2014-02-12 12:30:00,112.4,112.49,112.26,112.41,1057200.0,96.6072,96.6846,96.4869,96.6158,1057200.0
2014-02-12 13:00:00,112.42,112.59,112.32,112.51,1143600.0,96.6244,96.7705,96.5385,96.7018,1143600.0
2014-02-12 13:30:00,112.51,112.67,112.46,112.49,1465700.0,96.7018,96.8393,96.6588,96.6846,1465700.0
2014-02-12 14:00:00,112.48,112.57,112.29,112.3,1756000.0,96.676,96.7533,96.5127,96.5213,1756000.0
2014-02-12 14:30:00,112.29,112.3,112.05,112.14,2582200.0,96.5127,96.5213,96.3064,96.3838,2582200.0
2014-02-12 15:00:00,112.14,112.26,112.06,112.15,1456200.0,96.3838,96.4869,96.315,96.3924,1456200.0
2014-02-12 15:30:00,112.15,112.49,112.11,112.46,2890300.0,96.3924,96.6846,96.358,96.6588,2890300.0
2014-02-13 09:30:00,111.37,112.24,111.36,112.23,4702800.0,95.7219,96.4697,95.7133,96.4611,4702800.0
2014-02-13 10:00:00,112.22,112.75,112.14,112.51,3086800.0,96.4525,96.908,96.3838,96.7018,3086800.0
2014-02-13 10:30:00,112.52,112.87,112.35,112.79,2666000.0,96.7104,97.0112,96.5642,96.9424,2666000.0
2014-02-13 11:00:00,112.78,113.0,112.72,112.95,1494900.0,96.9338,97.1229,96.8823,97.0799,1494900.0
2014-02-13 11:30:00,112.95,113.08,112.88,112.94,1470100.0,97.0799,97.1917,97.0198,97.0714,1470100.0
2014-02-13 12:00:00,112.95,113.06,112.86,113.05,1618300.0,97.0799,97.1745,97.0026,97.1659,1618300.0
2014-02-13 12:30:00,113.06,113.22,112.98,113.15,1293900.0,97.1745,97.312,97.1057,97.2518,1293900.0
2014-02-13 13:00:00,113.15,113.59,113.15,113.59,2648500.0,97.2518,97.63,97.2518,97.63,2648500.0
2014-02-13 13:30:00,113.59,113.85,113.48,113.83,3507400.0,97.63,97.8535,97.5355,97.8363,3507400.0
2014-02-13 14:00:00,113.84,114.07,113.68,113.68,2655200.0,97.8449,98.0426,97.7074,97.7074,2655200.0
2014-02-13 14:30:00,113.68,113.99,113.67,113.96,1963300.0,97.7074,97.9738,97.6988,97.948,1963300.0
2014-02-13 15:00:00,113.96,114.02,113.88,113.93,1580800.0,97.948,97.9996,97.8793,97.9223,1580800.0
2014-02-13 15:30:00,113.93,114.03,113.86,113.89,3877700.0,97.9223,98.0082,97.8621,97.8879,3877700.0
2014-02-14 09:30:00,113.61,113.87,113.14,113.62,5597900.0,97.6472,97.8707,97.2433,97.6558,5597900.0
2014-02-14 10:00:00,113.64,113.97,113.37,113.83,4247100.0,97.673,97.9566,97.4409,97.8363,4247100.0
2014-02-14 10:30:00,113.82,114.14,113.51,113.55,2948800.0,97.8277,98.1027,97.5613,97.5956,2948800.0
2014-02-14 11:00:00,113.54,113.75,113.45,113.7,1708400.0,97.587,97.7675,97.5097,97.7246,1708400.0
2014-02-14 11:30:00,113.7,113.9,113.66,113.74,1247700.0,97.7246,97.8965,97.6902,97.7589,1247700.0
2014-02-14 12:00:00,113.75,113.83,113.63,113.72,1148500.0,97.7675,97.8363,97.6644,97.7418,1148500.0
2014-02-14 12:30:00,113.73,113.89,113.67,113.84,854500.0,97.7504,97.8879,97.6988,97.8449,854500.0
2014-02-14 13:00:00,113.83,113.99,113.81,113.98,817700.0,97.8363,97.9738,97.8191,97.9652,817700.0
2014-02-14 13:30:00,113.99,114.12,113.95,114.09,1292100.0,97.9738,98.0856,97.9394,98.0598,1292100.0
2014-02-14 14:00:00,114.09,114.15,114.02,114.08,1136200.0,98.0598,98.1113,97.9996,98.0512,1136200.0
2014-02-14 14:30:00,114.08,114.19,114.07,114.18,846400.0,98.0512,98.1457,98.0426,98.1371,846400.0
2014-02-14 15:00:00,114.17,114.21,113.96,114.09,1110500.0,98.1285,98.1629,97.948,98.0598,1110500.0
2014-02-14 15:30:00,114.09,114.2,114.04,114.08,3585400.0,98.0598,98.1543,98.0168,98.0512,3585400.0
2014-02-18 09:30:00,114.41,114.86,114.37,114.51,3988600.0,98.3348,98.7216,98.3004,98.4208,3988600.0
2014-02-18 10:00:00,114.5,114.76,114.14,114.74,3077400.0,98.4122,98.6356,98.1027,98.6184,3077400.0
2014-02-18 10:30:00,114.73,115.06,114.6,115.0,2081900.0,98.6098,98.8935,98.4981,98.8419,2081900.0
2014-02-18 11:00:00,115.0,115.33,114.96,115.32,2727300.0,98.8419,99.1255,98.8075,99.1169,2727300.0
2014-02-18 11:30:00,115.33,115.45,115.16,115.18,2350900.0,99.1255,99.2287,98.9794,98.9966,2350900.0
2014-02-18 12:00:00,115.18,115.4,115.17,115.35,1306900.0,98.9966,99.1857,98.988,99.1427,1306900.0
2014-02-18 12:30:00,115.35,115.4,115.25,115.27,1204800.0,99.1427,99.1857,99.0568,99.074,1204800.0
2014-02-18 13:00:00,115.28,115.36,115.22,115.26,744300.0,99.0826,99.1513,99.031,99.0654,744300.0
2014-02-18 13:30:00,115.25,115.25,114.97,115.14,2697000.0,99.0568,99.0568,98.8161,98.9622,2697000.0
2014-02-18 14:00:00,115.15,115.26,115.1,115.2,1119500.0,98.9708,99.0654,98.9279,99.0138,1119500.0
2014-02-18 14:30:00,115.19,115.42,115.17,115.3,1268600.0,99.0052,99.2029,98.988,99.0998,1268600.0
2014-02-18 15:00:00,115.3,115.4,115.23,115.37,1113000.0,99.0998,99.1857,99.0396,99.1599,1113000.0
2014-02-18 15:30:00,115.37,115.45,115.24,115.26,3334800.0,99.1599,99.2287,99.0482,99.0654,3334800.0
2014-02-19 09:30:00,114.9,115.36,114.84,115.36,3003900.0,98.756,99.1513,98.7044,99.1513,3003900.0
2014-02-19 10:00:00,115.36,115.62,115.08,115.48,4360100.0,99.1513,99.3748,98.9107,99.2545,4360100.0
2014-02-19 10:30:00,115.49,115.64,115.34,115.39,2224500.0,99.2631,99.392,99.1341,99.1771,2224500.0
2014-02-19 11:00:00,115.4,115.52,115.33,115.42,2085400.0,99.1857,99.2888,99.1255,99.2029,2085400.0
2014-02-19 11:30:00,115.42,115.51,115.09,115.09,1805500.0,99.2029,99.2803,98.9193,98.9193,1805500.0
2014-02-19 12:00:00,115.09,115.12,114.51,114.67,4336000.0,98.9193,98.9451,98.4208,98.5583,4336000.0
2014-02-19 12:30:00,114.66,115.23,114.65,114.74,1734000.0,98.5497,99.0396,98.5411,98.6184,1734000.0
2014-02-19 13:00:00,114.74,115.15,114.67,115.09,1590200.0,98.6184,98.9708,98.5583,98.9193,1590200.0
2014-02-19 13:30:00,115.1,115.15,114.95,115.0,1139000.0,98.9279,98.9708,98.7989,98.8419,1139000.0
2014-02-19 14:00:00,115.0,115.25,114.73,115.01,2929800.0,98.8419,99.0568,98.6098,98.8505,2929800.0
2014-02-19 14:30:00,115.02,115.05,114.6,114.7,2468400.0,98.8591,98.8849,98.4981,98.5841,2468400.0
2014-02-19 15:00:00,114.7,114.75,114.17,114.2,3500000.0,98.5841,98.627,98.1285,98.1543,3500000.0
2014-02-19 15:30:00,114.2,114.24,113.98,114.1,5709600.0,98.1543,98.1887,97.9652,98.0684,5709600.0
2014-02-20 09:30:00,114.21,114.68,114.05,114.12,3942200.0,98.1629,98.5669,98.0254,98.0856,3942200.0
2014-02-20 10:00:00,114.1,114.65,113.91,114.53,3548600.0,98.0684,98.5411,97.9051,98.4379,3548600.0
2014-02-20 10:30:00,114.54,115.08,114.54,114.95,3405900.0,98.4465,98.9107,98.4465,98.7989,3405900.0
2014-02-20 11:00:00,114.95,115.11,114.74,114.84,1313500.0,98.7989,98.9365,98.6184,98.7044,1313500.0
2014-02-20 11:30:00,114.85,115.04,114.73,114.81,1230300.0,98.713,98.8763,98.6098,98.6786,1230300.0
2014-02-20 12:00:00,114.81,115.09,114.75,115.05,1249200.0,98.6786,98.9193,98.627,98.8849,1249200.0
2014-02-20 12:30:00,115.05,115.14,114.92,115.04,1551900.0,98.8849,98.9622,98.7732,98.8763,1551900.0
2014-02-20 13:00:00,115.04,115.14,115.02,115.05,712800.0,98.8763,98.9622,98.8591,98.8849,712800.0
2014-02-20 13:30:00,115.05,115.17,114.94,115.06,988700.0,98.8849,98.988,98.7903,98.8935,988700.0
2014-02-20 14:00:00,115.06,115.28,114.92,115.22,1344900.0,98.8935,99.0826,98.7732,99.031,1344900.0
2014-02-20 14:30:00,115.23,115.37,115.14,115.34,1184000.0,99.0396,99.1599,98.9622,99.1341,1184000.0
2014-02-20 15:00:00,115.34,115.54,115.33,115.5,1891200.0,99.1341,99.306,99.1255,99.2717,1891200.0
2014-02-20 15:30:00,115.5,115.54,115.3,115.32,3811900.0,99.2717,99.306,99.0998,99.1169,3811900.0
2014-02-21 09:30:00,115.62,115.88,115.4,115.72,4156700.0,99.3748,99.5983,99.1857,99.4607,4156700.0
2014-02-21 10:00:00,115.72,115.83,115.49,115.56,2322400.0,99.4607,99.5553,99.2631,99.3232,2322400.0
2014-02-21 10:30:00,115.57,116.02,115.57,115.98,2149600.0,99.3318,99.7186,99.3318,99.6842,2149600.0
2014-02-21 11:00:00,115.99,116.11,115.9,116.01,2004800.0,99.6928,99.796,99.6155,99.71,2004800.0
2014-02-21 11:30:00,116.01,116.09,115.9,115.93,1031100.0,99.71,99.7788,99.6155,99.6412,1031100.0
2014-02-21 12:00:00,115.93,116.03,115.92,115.97,1031200.0,99.6412,99.7272,99.6326,99.6756,1031200.0
2014-02-21 12:30:00,115.98,116.01,115.78,115.94,640700.0,99.6842,99.71,99.5123,99.6498,640700.0
2014-02-21 13:00:00,115.93,116.07,115.88,116.03,770900.0,99.6412,99.7616,99.5983,99.7272,770900.0
2014-02-21 13:30:00,116.04,116.07,115.85,115.95,905600.0,99.7358,99.7616,99.5725,99.6584,905600.0
2014-02-21 14:00:00,115.96,116.01,115.7,115.76,1636000.0,99.667,99.71,99.4436,99.4951,1636000.0
2014-02-21 14:30:00,115.76,115.79,115.58,115.74,1500200.0,99.4951,99.5209,99.3404,99.4779,1500200.0
2014-02-21 15:00:00,115.74,115.91,115.69,115.89,2628700.0,99.4779,99.6241,99.435,99.6069,2628700.0
2014-02-21 15:30:00,115.9,115.94,115.48,115.62,5258000.0,99.6155,99.6498,99.2545,99.3748,5258000.0
2014-02-24 09:30:00,115.83,116.56,115.76,116.45,4497000.0,99.5553,100.1827,99.4951,100.0882,4497000.0
2014-02-24 10:00:00,116.46,116.65,116.37,116.65,2003100.0,100.0968,100.2601,100.0194,100.2601,2003100.0
2014-02-24 10:30:00,116.65,116.95,116.64,116.85,2418300.0,100.2601,100.5179,100.2515,100.432,2418300.0
2014-02-24 11:00:00,116.85,116.9,116.7,116.9,1570800.0,100.432,100.475,100.3031,100.475,1570800.0
2014-02-24 11:30:00,116.91,117.27,116.91,117.25,2437600.0,100.4835,100.793,100.4835,100.7758,2437600.0
2014-02-24 12:00:00,117.25,117.31,117.2,117.21,1683900.0,100.7758,100.8273,100.7328,100.7414,1683900.0
2014-02-24 12:30:00,117.22,117.3,117.16,117.27,1821600.0,100.75,100.8187,100.6984,100.793,1821600.0
2014-02-24 13:00:00,117.27,117.29,117.15,117.25,1057600.0,100.793,100.8102,100.6898,100.7758,1057600.0
2014-02-24 13:30:00,117.25,117.3,117.03,117.09,1616700.0,100.7758,100.8187,100.5867,100.6383,1616700.0
2014-02-24 14:00:00,117.09,117.23,117.08,117.15,1082000.0,100.6383,100.7586,100.6297,100.6898,1082000.0
2014-02-24 14:30:00,117.14,117.19,117.03,117.03,1410200.0,100.6812,100.7242,100.5867,100.5867,1410200.0
2014-02-24 15:00:00,117.04,117.05,116.8,116.82,3120700.0,100.5953,100.6039,100.389,100.4062,3120700.0
2014-02-24 15:30:00,116.81,116.92,116.6,116.61,4260000.0,100.3976,100.4921,100.2171,100.2257,4260000.0
2014-02-25 09:30:00,116.67,116.91,116.29,116.29,4127700.0,100.2773,100.4835,99.9507,99.9507,4127700.0
2014-02-25 10:00:00,116.32,116.82,116.18,116.47,3528100.0,99.9764,100.4062,99.8561,100.1054,3528100.0
2014-02-25 10:30:00,116.48,116.81,116.42,116.77,1454000.0,100.114,100.3976,100.0624,100.3632,1454000.0
2014-02-25 11:00:00,116.77,117.22,116.63,117.19,2696500.0,100.3632,100.75,100.2429,100.7242,2696500.0
2014-02-25 11:30:00,117.2,117.24,116.8,116.82,1357300.0,100.7328,100.7672,100.389,100.4062,1357300.0
2014-02-25 12:00:00,116.82,116.84,116.52,116.65,1599100.0,100.4062,100.4234,100.1483,100.2601,1599100.0
2014-02-25 12:30:00,116.65,116.81,116.56,116.76,1007300.0,100.2601,100.3976,100.1827,100.3546,1007300.0
2014-02-25 13:00:00,116.75,116.9,116.69,116.76,826800.0,100.346,100.475,100.2945,100.3546,826800.0
2014-02-25 13:30:00,116.76,116.84,116.63,116.69,872500.0,100.3546,100.4234,100.2429,100.2945,872500.0
2014-02-25 14:00:00,116.69,116.77,116.44,116.68,1555100.0,100.2945,100.3632,100.0796,100.2859,1555100.0
2014-02-25 14:30:00,116.66,116.7,116.54,116.6,606400.0,100.2687,100.3031,100.1655,100.2171,606400.0
2014-02-25 15:00:00,116.6,116.6,116.34,116.4,1414100.0,100.2171,100.2171,99.9936,100.0452,1414100.0
2014-02-25 15:30:00,116.4,116.68,116.36,116.62,2942400.0,100.0452,100.2859,100.0108,100.2343,2942400.0
2014-02-26 09:30:00,116.71,117.09,116.43,116.66,3325400.0,100.3116,100.6383,100.071,100.2687,3325400.0
2014-02-26 10:00:00,116.66,117.42,116.6,117.32,3313000.0,100.2687,100.9219,100.2171,100.8359,3313000.0
2014-02-26 10:30:00,117.32,117.64,117.32,117.45,3520400.0,100.8359,101.111,100.8359,100.9477,3520400.0
2014-02-26 11:00:00,117.45,117.76,117.44,117.72,2407000.0,100.9477,101.2141,100.9391,101.1797,2407000.0
2014-02-26 11:30:00,117.71,117.76,117.55,117.68,1899600.0,101.1711,101.2141,101.0336,101.1454,1899600.0
2014-02-26 12:00:00,117.68,117.92,117.67,117.88,1464000.0,101.1454,101.3516,101.1368,101.3173,1464000.0
2014-02-26 12:30:00,117.88,118.11,117.87,117.91,1627800.0,101.3173,101.5149,101.3087,101.343,1627800.0
2014-02-26 13:00:00,117.91,117.95,117.7,117.95,1264400.0,101.343,101.3774,101.1625,101.3774,1264400.0
2014-02-26 13:30:00,117.95,118.11,117.71,117.76,1477100.0,101.3774,101.5149,101.1711,101.2141,1477100.0
2014-02-26 14:00:00,117.75,117.84,117.04,117.05,3082100.0,101.2055,101.2829,100.5953,100.6039,3082100.0
2014-02-26 14:30:00,117.06,117.28,116.94,117.25,2348400.0,100.6125,100.8016,100.5093,100.7758,2348400.0
2014-02-26 15:00:00,117.26,117.37,117.1,117.15,2501700.0,100.7844,100.8789,100.6468,100.6898,2501700.0
2014-02-26 15:30:00,117.16,117.47,116.98,117.31,6899300.0,100.6984,100.9649,100.5437,100.8273,6899300.0
2014-02-27 09:30:00,116.95,117.46,116.95,117.28,3883200.0,100.5179,100.9563,100.5179,100.8016,3883200.0
2014-02-27 10:00:00,117.3,117.43,116.76,117.05,2583600.0,100.8187,100.9305,100.3546,100.6039,2583600.0
2014-02-27 10:30:00,117.04,117.43,117.02,117.38,1683100.0,100.5953,100.9305,100.5781,100.8875,1683100.0
2014-02-27 11:00:00,117.38,117.76,117.31,117.73,2067000.0,100.8875,101.2141,100.8273,101.1883,2067000.0
2014-02-27 11:30:00,117.73,117.75,117.46,117.56,852000.0,101.1883,101.2055,100.9563,101.0422,852000.0
2014-02-27 12:00:00,117.57,117.7,117.45,117.66,700700.0,101.0508,101.1625,100.9477,101.1282,700700.0
2014-02-27 12:30:00,117.67,117.71,117.54,117.66,647700.0,101.1368,101.1711,101.025,101.1282,647700.0
2014-02-27 13:00:00,117.66,117.82,117.62,117.79,748100.0,101.1282,101.2657,101.0938,101.2399,748100.0
2014-02-27 13:30:00,117.79,117.97,117.78,117.87,1126800.0,101.2399,101.3946,101.2313,101.3087,1126800.0
2014-02-27 14:00:00,117.87,117.96,117.59,117.6,1350200.0,101.3087,101.386,101.068,101.0766,1350200.0
2014-02-27 14:30:00,117.59,117.79,117.54,117.76,1357200.0,101.068,101.2399,101.025,101.2141,1357200.0
2014-02-27 15:00:00,117.76,117.91,117.64,117.88,1709500.0,101.2141,101.343,101.111,101.3173,1709500.0
2014-02-27 15:30:00,117.88,118.06,117.73,118.01,2914900.0,101.3173,101.472,101.1883,101.429,2914900.0
2014-02-28 09:30:00,117.94,118.41,117.9,118.32,4172000.0,101.3688,101.7728,101.3344,101.6954,4172000.0
2014-02-28 10:00:00,118.31,118.71,118.3,118.45,4019100.0,101.6868,102.0306,101.6782,101.8072,4019100.0
2014-02-28 10:30:00,118.45,118.55,118.29,118.36,2560900.0,101.8072,101.8931,101.6696,101.7298,2560900.0
2014-02-28 11:00:00,118.36,118.37,118.13,118.26,1992100.0,101.7298,101.7384,101.5321,101.6439,1992100.0
2014-02-28 11:30:00,118.26,118.48,118.23,118.36,1830000.0,101.6439,101.833,101.6181,101.7298,1830000.0
2014-02-28 12:00:00,118.36,118.49,118.25,118.47,966400.0,101.7298,101.8415,101.6353,101.8244,966400.0
2014-02-28 12:30:00,118.46,118.5,118.31,118.35,829700.0,101.8158,101.8501,101.6868,101.7212,829700.0
2014-02-28 13:00:00,118.35,118.6,118.3,118.6,1867300.0,101.7212,101.9361,101.6782,101.9361,1867300.0
2014-02-28 13:30:00,118.59,118.62,118.29,118.32,1447400.0,101.9275,101.9533,101.6696,101.6954,1447400.0
2014-02-28 14:00:00,118.31,118.33,118.15,118.24,1296300.0,101.6868,101.704,101.5493,101.6267,1296300.0
2014-02-28 14:30:00,118.23,118.28,117.5,117.56,4348400.0,101.6181,101.6611,100.9906,101.0422,4348400.0
2014-02-28 15:00:00,117.57,117.57,116.8,117.38,7667800.0,101.0508,101.0508,100.389,100.8875,7667800.0
2014-02-28 15:30:00,117.38,117.75,117.35,117.53,6026400.0,100.8875,101.2055,100.8617,101.0164,6026400.0
2014-03-03 09:30:00,116.52,116.88,116.28,116.59,5888400.0,100.1483,100.4578,99.9421,100.2085,5888400.0
2014-03-03 10:00:00,116.6,116.78,115.93,116.27,7388600.0,100.2171,100.3718,99.6412,99.9335,7388600.0
2014-03-03 10:30:00,116.28,116.41,116.07,116.38,3113000.0,99.9421,100.0538,99.7616,100.028,3113000.0
2014-03-03 11:00:00,116.39,116.43,115.88,116.11,2783500.0,100.0366,100.071,99.5983,99.796,2783500.0
2014-03-03 11:30:00,116.11,116.14,115.78,115.78,2680600.0,99.796,99.8217,99.5123,99.5123,2680600.0
2014-03-03 12:00:00,115.78,116.13,115.58,116.06,4044900.0,99.5123,99.8131,99.3404,99.753,4044900.0
2014-03-03 12:30:00,116.06,116.43,116.06,116.4,1627600.0,99.753,100.071,99.753,100.0452,1627600.0
2014-03-03 13:00:00,116.39,116.79,116.39,116.7,1831700.0,100.0366,100.3804,100.0366,100.3031,1831700.0
2014-03-03 13:30:00,116.7,117.04,116.57,116.91,2140100.0,100.3031,100.5953,100.1913,100.4835,2140100.0
2014-03-03 14:00:00,116.92,117.09,116.84,116.84,2571000.0,100.4921,100.6383,100.4234,100.4234,2571000.0
2014-03-03 14:30:00,116.86,117.26,116.65,116.98,2526500.0,100.4406,100.7844,100.2601,100.5437,2526500.0
2014-03-03 15:00:00,116.99,117.09,116.63,116.77,2188500.0,100.5523,100.6383,100.2429,100.3632,2188500.0
2014-03-03 15:30:00,116.76,116.9,116.67,116.89,4170200.0,100.3546,100.475,100.2773,100.4664,4170200.0
2014-03-04 09:30:00,118.2,119.74,118.18,119.73,13273700.0,101.5923,102.9159,101.5751,102.9073,13273700.0
2014-03-04 10:00:00,119.73,120.11,119.41,120.1,8927000.0,102.9073,103.2339,102.6323,103.2253,8927000.0
2014-03-04 10:30:00,120.11,120.23,119.91,120.2,5594600.0,103.2339,103.3371,103.062,103.3113,5594600.0
2014-03-04 11:00:00,120.19,120.23,120.04,120.11,3460000.0,103.3027,103.3371,103.1738,103.2339,3460000.0
2014-03-04 11:30:00,120.12,120.24,119.96,120.19,3813600.0,103.2425,103.3457,103.105,103.3027,3813600.0
2014-03-04 12:00:00,120.19,120.53,120.12,120.47,4792500.0,103.3027,103.5949,103.2425,103.5433,4792500.0
2014-03-04 12:30:00,120.47,120.52,120.23,120.44,2741400.0,103.5433,103.5863,103.3371,103.5176,2741400.0
2014-03-04 13:00:00,120.44,120.58,120.29,120.39,2543100.0,103.5176,103.6379,103.3886,103.4746,2543100.0
2014-03-04 13:30:00,120.39,120.44,120.0,120.07,4873600.0,103.4746,103.5176,103.1394,103.1995,4873600.0
2014-03-04 14:00:00,120.06,120.16,119.87,119.97,5174100.0,103.191,103.2769,103.0277,103.1136,5174100.0
2014-03-04 14:30:00,119.97,120.3,119.73,120.2,6321000.0,103.1136,103.3972,102.9073,103.3113,6321000.0
2014-03-04 15:00:00,120.2,120.47,120.07,120.36,7989200.0,103.3113,103.5433,103.1995,103.4488,7989200.0
2014-03-04 15:30:00,120.36,120.51,119.86,119.88,9811800.0,103.4488,103.5777,103.0191,103.0362,9811800.0
2014-03-05 09:30:00,119.86,119.96,119.53,119.65,6734800.0,103.0191,103.105,102.7354,102.8386,6734800.0
2014-03-05 10:00:00,119.65,119.96,119.51,119.83,2534500.0,102.8386,103.105,102.7182,102.9933,2534500.0
2014-03-05 10:30:00,119.84,119.95,119.59,119.73,1568400.0,103.0019,103.0964,102.787,102.9073,1568400.0
2014-03-05 11:00:00,119.74,119.91,119.57,119.59,1645300.0,102.9159,103.062,102.7698,102.787,1645300.0
2014-03-05 11:30:00,119.58,119.81,119.54,119.73,1400700.0,102.7784,102.9761,102.744,102.9073,1400700.0
2014-03-05 12:00:00,119.73,119.81,119.62,119.73,820900.0,102.9073,102.9761,102.8128,102.9073,820900.0
2014-03-05 12:30:00,119.74,119.9,119.69,119.81,1665400.0,102.9159,103.0534,102.8729,102.9761,1665400.0
2014-03-05 13:00:00,119.81,119.95,119.73,119.79,1390900.0,102.9761,103.0964,102.9073,102.9589,1390900.0
2014-03-05 13:30:00,119.8,119.81,119.5,119.59,1698700.0,102.9675,102.9761,102.7096,102.787,1698700.0
2014-03-05 14:00:00,119.59,119.75,119.53,119.61,1710200.0,102.787,102.9245,102.7354,102.8042,1710200.0
2014-03-05 14:30:00,119.6,119.66,119.53,119.6,1518400.0,102.7956,102.8472,102.7354,102.7956,1518400.0
2014-03-05 15:00:00,119.61,119.63,119.47,119.62,1444100.0,102.8042,102.8214,102.6839,102.8128,1444100.0
2014-03-05 15:30:00,119.63,119.88,119.58,119.82,3882400.0,102.8214,103.0362,102.7784,102.9847,3882400.0
2014-03-06 09:30:00,120.12,120.25,119.91,120.14,4366700.0,103.2425,103.3543,103.062,103.2597,4366700.0
2014-03-06 10:00:00,120.15,120.15,119.57,119.84,3765000.0,103.2683,103.2683,102.7698,103.0019,3765000.0
2014-03-06 10:30:00,119.85,119.9,119.68,119.8,2286300.0,103.0105,103.0534,102.8643,102.9675,2286300.0
2014-03-06 11:00:00,119.81,119.92,119.71,119.77,1613000.0,102.9761,103.0706,102.8901,102.9417,1613000.0
2014-03-06 11:30:00,119.76,119.99,119.75,119.97,1836900.0,102.9331,103.1308,102.9245,103.1136,1836900.0
2014-03-06 12:00:00,119.96,120.0,119.87,119.89,806900.0,103.105,103.1394,103.0277,103.0448,806900.0
2014-03-06 12:30:00,119.9,119.94,119.85,119.93,856900.0,103.0534,103.0878,103.0105,103.0792,856900.0
2014-03-06 13:00:00,119.93,119.99,119.74,119.76,1398000.0,103.0792,103.1308,102.9159,102.9331,1398000.0
2014-03-06 13:30:00,119.75,119.83,119.42,119.47,2143400.0,102.9245,102.9933,102.6409,102.6839,2143400.0
2014-03-06 14:00:00,119.46,119.78,119.43,119.76,1479700.0,102.6753,102.9503,102.6495,102.9331,1479700.0
2014-03-06 14:30:00,119.76,119.87,119.65,119.86,1406500.0,102.9331,103.0277,102.8386,103.0191,1406500.0
2014-03-06 15:00:00,119.87,119.9,119.76,119.84,946600.0,103.0277,103.0534,102.9331,103.0019,946600.0
2014-03-06 15:30:00,119.84,119.94,119.58,119.74,4290400.0,103.0019,103.0878,102.7784,102.9159,4290400.0
2014-03-07 09:30:00,120.41,120.47,119.18,119.41,7406600.0,103.4918,103.5433,102.4346,102.6323,7406600.0
2014-03-07 10:00:00,119.41,119.84,119.19,119.71,3495500.0,102.6323,103.0019,102.4432,102.8901,3495500.0
2014-03-07 10:30:00,119.71,119.9,119.45,119.48,2106400.0,102.8901,103.0534,102.6667,102.6924,2106400.0
2014-03-07 11:00:00,119.47,119.48,119.03,119.42,3280700.0,102.6839,102.6924,102.3057,102.6409,3280700.0
2014-03-07 11:30:00,119.42,119.6,119.3,119.57,1303100.0,102.6409,102.7956,102.5377,102.7698,1303100.0
2014-03-07 12:00:00,119.57,119.71,119.41,119.69,1009900.0,102.7698,102.8901,102.6323,102.8729,1009900.0
2014-03-07 12:30:00,119.68,119.72,119.47,119.48,584500.0,102.8643,102.8987,102.6839,102.6924,584500.0
2014-03-07 13:00:00,119.48,119.5,119.29,119.38,1352500.0,102.6924,102.7096,102.5291,102.6065,1352500.0
2014-03-07 13:30:00,119.38,119.44,119.27,119.4,1110800.0,102.6065,102.6581,102.512,102.6237,1110800.0
2014-03-07 14:00:00,119.39,119.47,119.05,119.21,1543500.0,102.6151,102.6839,102.3229,102.4604,1543500.0
2014-03-07 14:30:00,119.22,119.45,119.14,119.4,1221400.0,102.469,102.6667,102.4002,102.6237,1221400.0
2014-03-07 15:00:00,119.4,119.58,119.35,119.38,1792200.0,102.6237,102.7784,102.5807,102.6065,1792200.0
2014-03-07 15:30:00,119.38,119.66,119.26,119.66,3358800.0,102.6065,102.8472,102.5034,102.8472,3358800.0
2014-03-10 09:30:00,119.36,119.58,119.12,119.43,4081300.0,102.5893,102.7784,102.383,102.6495,4081300.0
2014-03-10 10:00:00,119.42,119.45,118.81,118.9,2787900.0,102.6409,102.6667,102.1166,102.1939,2787900.0
2014-03-10 10:30:00,118.89,118.93,118.5,118.61,4010500.0,102.1853,102.2197,101.8501,101.9447,4010500.0
2014-03-10 11:00:00,118.6,119.27,118.49,119.25,2672400.0,101.9361,102.512,101.8415,102.4948,2672400.0
2014-03-10 11:30:00,119.24,119.29,118.85,118.93,1191300.0,102.4862,102.5291,102.151,102.2197,1191300.0
2014-03-10 12:00:00,118.92,119.12,118.84,119.0,1257400.0,102.2111,102.383,102.1424,102.2799,1257400.0
2014-03-10 12:30:00,119.0,119.17,118.9,119.16,821300.0,102.2799,102.426,102.1939,102.4174,821300.0
2014-03-10 13:00:00,119.16,119.24,119.04,119.1,1134800.0,102.4174,102.4862,102.3143,102.3658,1134800.0
2014-03-10 13:30:00,119.1,119.11,118.72,118.79,1574200.0,102.3658,102.3744,102.0392,102.0994,1574200.0
2014-03-10 14:00:00,118.8,118.98,118.71,118.94,764600.0,102.108,102.2627,102.0306,102.2283,764600.0
2014-03-10 14:30:00,118.92,119.08,118.87,119.04,938700.0,102.2111,102.3486,102.1682,102.3143,938700.0
2014-03-10 15:00:00,119.04,119.04,118.7,118.94,1468800.0,102.3143,102.3143,102.022,102.2283,1468800.0
2014-03-10 15:30:00,118.94,119.33,118.91,119.29,4086000.0,102.2283,102.5635,102.2025,102.5291,4086000.0
2014-03-11 09:30:00,119.41,119.5,118.66,119.0,5067500.0,102.6323,102.7096,101.9877,102.2799,5067500.0
2014-03-11 10:00:00,118.99,119.37,118.62,119.36,2605800.0,102.2713,102.5979,101.9533,102.5893,2605800.0
2014-03-11 10:30:00,119.38,119.81,119.37,119.64,2242500.0,102.6065,102.9761,102.5979,102.83,2242500.0
2014-03-11 11:00:00,119.63,119.65,119.27,119.37,1017800.0,102.8214,102.8386,102.512,102.5979,1017800.0
2014-03-11 11:30:00,119.37,119.43,118.82,118.95,1934900.0,102.5979,102.6495,102.1252,102.2369,1934900.0
2014-03-11 12:00:00,118.94,118.94,118.26,118.61,4133700.0,102.2283,102.2283,101.6439,101.9447,4133700.0
2014-03-11 12:30:00,118.6,118.82,118.52,118.6,1765800.0,101.9361,102.1252,101.8673,101.9361,1765800.0
2014-03-11 13:00:00,118.6,118.67,118.27,118.28,2046200.0,101.9361,101.9963,101.6525,101.6611,2046200.0
2014-03-11 13:30:00,118.28,118.65,118.23,118.62,1706500.0,101.6611,101.9791,101.6181,101.9533,1706500.0
2014-03-11 14:00:00,118.62,118.66,118.08,118.09,2438500.0,101.9533,101.9877,101.4892,101.4977,2438500.0
2014-03-11 14:30:00,118.09,118.1,117.73,117.86,4788300.0,101.4977,101.5063,101.1883,101.3001,4788300.0
2014-03-11 15:00:00,117.85,117.96,117.51,117.84,3939100.0,101.2915,101.386,100.9992,101.2829,3939100.0
2014-03-11 15:30:00,117.83,118.06,117.74,118.04,5005000.0,101.2743,101.472,101.1969,101.4548,5005000.0
2014-03-12 09:30:00,117.34,117.78,116.92,117.37,7069500.0,100.8531,101.2313,100.4921,100.8789,7069500.0
2014-03-12 10:00:00,117.36,117.73,117.24,117.58,4466400.0,100.8703,101.1883,100.7672,101.0594,4466400.0
2014-03-12 10:30:00,117.59,117.95,117.44,117.93,3027700.0,101.068,101.3774,100.9391,101.3602,3027700.0
2014-03-12 11:00:00,117.94,118.36,117.79,118.21,2602900.0,101.3688,101.7298,101.2399,101.6009,2602900.0
2014-03-12 11:30:00,118.21,118.3,117.9,117.91,1456000.0,101.6009,101.6782,101.3344,101.343,1456000.0
2014-03-12 12:00:00,117.9,118.16,117.84,118.05,1386500.0,101.3344,101.5579,101.2829,101.4634,1386500.0
2014-03-12 12:30:00,118.04,118.14,117.9,118.13,1002500.0,101.4548,101.5407,101.3344,101.5321,1002500.0
2014-03-12 13:00:00,118.12,118.13,117.89,118.0,621800.0,101.5235,101.5321,101.3259,101.4204,621800.0
2014-03-12 13:30:00,118.01,118.15,117.99,118.12,447900.0,101.429,101.5493,101.4118,101.5235,447900.0
2014-03-12 14:00:00,118.13,118.26,118.04,118.24,841900.0,101.5321,101.6439,101.4548,101.6267,841900.0
2014-03-12 14:30:00,118.25,118.28,118.11,118.12,861200.0,101.6353,101.6611,101.5149,101.5235,861200.0
2014-03-12 15:00:00,118.12,118.23,118.08,118.14,1221000.0,101.5235,101.6181,101.4892,101.5407,1221000.0
2014-03-12 15:30:00,118.14,118.44,118.07,118.42,3656500.0,101.5407,101.7986,101.4806,101.7814,3656500.0
2014-03-13 09:30:00,118.85,118.96,118.38,118.56,3947100.0,102.151,102.2455,101.747,101.9017,3947100.0
2014-03-13 10:00:00,118.56,118.66,118.21,118.38,2213900.0,101.9017,101.9877,101.6009,101.747,2213900.0
2014-03-13 10:30:00,118.37,118.42,117.75,117.86,2747500.0,101.7384,101.7814,101.2055,101.3001,2747500.0
2014-03-13 11:00:00,117.86,118.18,117.82,117.88,1994700.0,101.3001,101.5751,101.2657,101.3173,1994700.0
2014-03-13 11:30:00,117.87,118.21,117.77,117.97,1792100.0,101.3087,101.6009,101.2227,101.3946,1792100.0
2014-03-13 12:00:00,117.97,118.01,117.28,117.35,2948200.0,101.3946,101.429,100.8016,100.8617,2948200.0
2014-03-13 12:30:00,117.34,117.34,116.9,116.97,3725300.0,100.8531,100.8531,100.475,100.5351,3725300.0
2014-03-13 13:00:00,116.96,117.35,116.51,117.32,5247400.0,100.5265,100.8617,100.1397,100.8359,5247400.0
2014-03-13 13:30:00,117.33,117.34,116.98,117.1,3760500.0,100.8445,100.8531,100.5437,100.6468,3760500.0
2014-03-13 14:00:00,117.11,117.19,116.67,116.9,2336000.0,100.6554,100.7242,100.2773,100.475,2336000.0
2014-03-13 14:30:00,116.9,117.15,116.65,116.72,3088400.0,100.475,100.6898,100.2601,100.3202,3088400.0
2014-03-13 15:00:00,116.72,116.86,116.38,116.8,5599900.0,100.3202,100.4406,100.028,100.389,5599900.0
2014-03-13 15:30:00,116.81,117.24,116.71,117.05,7151300.0,100.3976,100.7672,100.3116,100.6039,7151300.0
2014-03-14 09:30:00,116.63,117.54,116.62,117.03,5647000.0,100.2429,101.025,100.2343,100.5867,5647000.0
2014-03-14 10:00:00,117.04,117.87,117.04,117.7,4377800.0,100.5953,101.3087,100.5953,101.1625,4377800.0
2014-03-14 10:30:00,117.7,117.73,117.26,117.29,2804800.0,101.1625,101.1883,100.7844,100.8102,2804800.0
2014-03-14 11:00:00,117.29,117.4,116.91,117.14,3639900.0,100.8102,100.9047,100.4835,100.6812,3639900.0
2014-03-14 11:30:00,117.14,117.72,117.07,117.67,4698600.0,100.6812,101.1797,100.6211,101.1368,4698600.0
2014-03-14 12:00:00,117.67,117.72,117.4,117.43,1951800.0,101.1368,101.1797,100.9047,100.9305,1951800.0
2014-03-14 12:30:00,117.43,117.64,117.24,117.58,2200000.0,100.9305,101.111,100.7672,101.0594,2200000.0
2014-03-14 13:00:00,117.59,117.67,117.38,117.52,1222800.0,101.068,101.1368,100.8875,101.0078,1222800.0
2014-03-14 13:30:00,117.51,117.65,117.39,117.61,1654600.0,100.9992,101.1196,100.8961,101.0852,1654600.0
2014-03-14 14:00:00,117.6,117.77,117.49,117.71,2010400.0,101.0766,101.2227,100.9821,101.1711,2010400.0
2014-03-14 14:30:00,117.73,117.73,117.25,117.28,1950700.0,101.1883,101.1883,100.7758,100.8016,1950700.0
2014-03-14 15:00:00,117.28,117.54,117.22,117.38,3034300.0,100.8016,101.025,100.75,100.8875,3034300.0
2014-03-14 15:30:00,117.36,117.56,117.23,117.52,5915000.0,100.8703,101.0422,100.7586,101.0078,5915000.0
2014-03-17 09:30:00,118.22,119.02,118.18,118.79,6370000.0,101.6095,102.2971,101.5751,102.0994,6370000.0
2014-03-17 10:00:00,118.78,119.1,118.59,118.65,2975200.0,102.0908,102.3658,101.9275,101.9791,2975200.0
2014-03-17 10:30:00,118.65,118.69,118.23,118.34,3331400.0,101.9791,102.0134,101.6181,101.7126,3331400.0
2014-03-17 11:00:00,118.35,118.55,118.02,118.08,2002000.0,101.7212,101.8931,101.4376,101.4892,2002000.0
2014-03-17 11:30:00,118.09,118.24,117.88,118.22,1867400.0,101.4977,101.6267,101.3173,101.6095,1867400.0
2014-03-17 12:00:00,118.23,118.43,118.07,118.38,2146600.0,101.6181,101.79,101.4806,101.747,2146600.0
2014-03-17 12:30:00,118.38,118.44,118.21,118.36,1582000.0,101.747,101.7986,101.6009,101.7298,1582000.0
2014-03-17 13:00:00,118.37,118.49,118.12,118.26,1465400.0,101.7384,101.8415,101.5235,101.6439,1465400.0
2014-03-17 13:30:00,118.27,118.46,118.2,118.25,906000.0,101.6525,101.8158,101.5923,101.6353,906000.0
2014-03-17 14:00:00,118.26,118.4,118.09,118.38,1813500.0,101.6439,101.7642,101.4977,101.747,1813500.0
2014-03-17 14:30:00,118.37,118.39,118.07,118.22,2175900.0,101.7384,101.7556,101.4806,101.6095,2175900.0
2014-03-17 15:00:00,118.23,118.31,118.11,118.24,1442700.0,101.6181,101.6868,101.5149,101.6267,1442700.0
2014-03-17 15:30:00,118.25,118.29,117.99,118.07,3805500.0,101.6353,101.6696,101.4118,101.4806,3805500.0
2014-03-18 09:30:00,118.22,118.69,118.1,118.6,4483400.0,101.6095,102.0134,101.5063,101.9361,4483400.0
2014-03-18 10:00:00,118.6,119.04,118.5,119.01,2742300.0,101.9361,102.3143,101.8501,102.2885,2742300.0
2014-03-18 10:30:00,119.01,119.22,118.95,118.97,3337700.0,102.2885,102.469,102.2369,102.2541,3337700.0
2014-03-18 11:00:00,118.98,119.35,118.96,119.3,2232500.0,102.2627,102.5807,102.2455,102.5377,2232500.0
2014-03-18 11:30:00,119.31,119.47,119.21,119.44,1855300.0,102.5463,102.6839,102.4604,102.6581,1855300.0
2014-03-18 12:00:00,119.44,119.61,119.39,119.44,2232100.0,102.6581,102.8042,102.6151,102.6581,2232100.0
2014-03-18 12:30:00,119.45,119.49,119.22,119.28,1611000.0,102.6667,102.701,102.469,102.5205,1611000.0
2014-03-18 13:00:00,119.3,119.51,119.18,119.48,1868900.0,102.5377,102.7182,102.4346,102.6924,1868900.0
2014-03-18 13:30:00,119.48,119.85,119.47,119.79,2201000.0,102.6924,103.0105,102.6839,102.9589,2201000.0
2014-03-18 14:00:00,119.79,119.85,119.66,119.73,1055500.0,102.9589,103.0105,102.8472,102.9073,1055500.0
2014-03-18 14:30:00,119.74,119.88,119.68,119.8,1350000.0,102.9159,103.0362,102.8643,102.9675,1350000.0
2014-03-18 15:00:00,119.81,119.84,119.62,119.65,1379700.0,102.9761,103.0019,102.8128,102.8386,1379700.0
2014-03-18 15:30:00,119.65,119.83,119.53,119.78,3990200.0,102.8386,102.9933,102.7354,102.9503,3990200.0
2014-03-19 09:30:00,119.68,119.73,119.31,119.67,3258900.0,102.8643,102.9073,102.5463,102.8558,3258900.0
2014-03-19 10:00:00,119.68,119.74,119.34,119.56,1738800.0,102.8643,102.9159,102.5721,102.7612,1738800.0
2014-03-19 10:30:00,119.56,119.58,119.26,119.49,1791600.0,102.7612,102.7784,102.5034,102.701,1791600.0
2014-03-19 11:00:00,119.49,119.64,119.48,119.56,570800.0,102.701,102.83,102.6924,102.7612,570800.0
2014-03-19 11:30:00,119.56,119.56,119.3,119.37,1000900.0,102.7612,102.7612,102.5377,102.5979,1000900.0
2014-03-19 12:00:00,119.38,119.56,119.34,119.4,1019800.0,102.6065,102.7612,102.5721,102.6237,1019800.0
2014-03-19 12:30:00,119.4,119.47,119.26,119.47,891800.0,102.6237,102.6839,102.5034,102.6839,891800.0
2014-03-19 13:00:00,119.47,119.51,119.36,119.37,1481600.0,102.6839,102.7182,102.5893,102.5979,1481600.0
2014-03-19 13:30:00,119.37,119.43,119.3,119.42,1104300.0,102.5979,102.6495,102.5377,102.6409,1104300.0
2014-03-19 14:00:00,119.41,119.53,118.93,119.31,4791300.0,102.6323,102.7354,102.2197,102.5463,4791300.0
2014-03-19 14:30:00,119.31,119.46,118.99,119.16,2692700.0,102.5463,102.6753,102.2713,102.4174,2692700.0
2014-03-19 15:00:00,119.16,119.19,118.1,118.57,7377000.0,102.4174,102.4432,101.5063,101.9103,7377000.0
2014-03-19 15:30:00,118.56,119.1,118.47,119.01,6960800.0,101.9017,102.3658,101.8244,102.2885,6960800.0
2014-03-20 09:30:00,118.72,118.94,118.16,118.48,4398300.0,102.0392,102.2283,101.5579,101.833,4398300.0
2014-03-20 10:00:00,118.46,119.51,118.4,119.41,4770400.0,101.8158,102.7182,101.7642,102.6323,4770400.0
2014-03-20 10:30:00,119.41,119.54,119.17,119.21,2341900.0,102.6323,102.744,102.426,102.4604,2341900.0
2014-03-20 11:00:00,119.19,119.24,118.82,119.04,1633000.0,102.4432,102.4862,102.1252,102.3143,1633000.0
2014-03-20 11:30:00,119.04,119.16,118.9,119.04,1387400.0,102.3143,102.4174,102.1939,102.3143,1387400.0
2014-03-20 12:00:00,119.04,119.38,119.0,119.33,1495200.0,102.3143,102.6065,102.2799,102.5635,1495200.0
2014-03-20 12:30:00,119.34,119.38,119.21,119.28,805500.0,102.5721,102.6065,102.4604,102.5205,805500.0
2014-03-20 13:00:00,119.27,119.4,119.12,119.12,1246100.0,102.512,102.6237,102.383,102.383,1246100.0
2014-03-20 13:30:00,119.13,119.27,119.1,119.25,559200.0,102.3916,102.512,102.3658,102.4948,559200.0
2014-03-20 14:00:00,119.25,119.48,119.2,119.44,1633600.0,102.4948,102.6924,102.4518,102.6581,1633600.0
2014-03-20 14:30:00,119.45,119.47,119.21,119.23,575800.0,102.6667,102.6839,102.4604,102.4776,575800.0
2014-03-20 15:00:00,119.23,119.25,118.93,118.95,1876900.0,102.4776,102.4948,102.2197,102.2369,1876900.0
2014-03-20 15:30:00,118.96,119.2,118.95,119.18,3803500.0,102.2455,102.4518,102.2369,102.4346,3803500.0
2014-03-21 09:30:00,119.72,119.87,119.43,119.46,5177300.0,102.8987,103.0277,102.6495,102.6753,5177300.0
2014-03-21 10:00:00,119.46,119.58,119.15,119.19,4713700.0,102.6753,102.7784,102.4088,102.4432,4713700.0
2014-03-21 10:30:00,119.19,119.73,119.06,119.69,2595500.0,102.4432,102.9073,102.3315,102.8729,2595500.0
2014-03-21 11:00:00,119.7,120.1,119.62,120.01,2734000.0,102.8815,103.2253,102.8128,103.148,2734000.0
2014-03-21 11:30:00,120.01,120.26,119.96,120.07,2202100.0,103.148,103.3629,103.105,103.1995,2202100.0
2014-03-21 12:00:00,120.07,120.11,119.92,119.95,969500.0,103.1995,103.2339,103.0706,103.0964,969500.0
2014-03-21 12:30:00,119.94,119.95,119.68,119.69,1152300.0,103.0878,103.0964,102.8643,102.8729,1152300.0
2014-03-21 13:00:00,119.7,119.75,119.2,119.3,1979900.0,102.8815,102.9245,102.4518,102.5377,1979900.0
2014-03-21 13:30:00,119.3,119.37,119.02,119.11,1908800.0,102.5377,102.5979,102.2971,102.3744,1908800.0
2014-03-21 14:00:00,119.11,119.35,118.81,118.85,2866400.0,102.3744,102.5807,102.1166,102.151,2866400.0
2014-03-21 14:30:00,118.85,119.2,118.68,119.05,2552700.0,102.151,102.4518,102.0049,102.3229,2552700.0
2014-03-21 15:00:00,119.05,119.11,118.72,119.01,3434800.0,102.3229,102.3744,102.0392,102.2885,3434800.0
2014-03-21 15:30:00,119.0,119.0,118.56,118.61,5828600.0,102.2799,102.2799,101.9017,101.9447,5828600.0
2014-03-24 09:30:00,119.07,119.23,118.2,118.33,5393500.0,102.3401,102.4776,101.5923,101.704,5393500.0
2014-03-24 10:00:00,118.32,118.33,117.21,117.21,8090100.0,101.6954,101.704,100.7414,100.7414,8090100.0
2014-03-24 10:30:00,117.21,117.22,116.69,116.92,5962500.0,100.7414,100.75,100.2945,100.4921,5962500.0
2014-03-24 11:00:00,116.91,116.92,116.19,116.77,6642900.0,100.4835,100.4921,99.8647,100.3632,6642900.0
2014-03-24 11:30:00,116.77,116.86,116.39,116.57,4136600.0,100.3632,100.4406,100.0366,100.1913,4136600.0
2014-03-24 12:00:00,116.57,116.79,116.47,116.56,2279300.0,100.1913,100.3804,100.1054,100.1827,2279300.0
2014-03-24 12:30:00,116.57,116.64,116.38,116.55,2576300.0,100.1913,100.2515,100.028,100.1741,2576300.0
2014-03-24 13:00:00,116.55,116.81,116.52,116.81,1643400.0,100.1741,100.3976,100.1483,100.3976,1643400.0
2014-03-24 13:30:00,116.81,117.19,116.81,117.15,3062500.0,100.3976,100.7242,100.3976,100.6898,3062500.0
2014-03-24 14:00:00,117.16,117.32,116.88,117.19,2847600.0,100.6984,100.8359,100.4578,100.7242,2847600.0
2014-03-24 14:30:00,117.18,117.32,117.02,117.09,2989500.0,100.7156,100.8359,100.5781,100.6383,2989500.0
2014-03-24 15:00:00,117.1,117.36,116.85,117.36,2488800.0,100.6468,100.8703,100.432,100.8703,2488800.0
2014-03-24 15:30:00,117.36,117.52,117.23,117.25,5764600.0,100.8703,101.0078,100.7586,100.7758,5764600.0
2014-03-25 09:30:00,117.66,118.25,117.61,117.8,5964600.0,101.3894,101.8978,101.3463,101.5101,5964600.0
2014-03-25 10:00:00,117.8,118.31,117.57,117.81,5036400.0,101.5101,101.9495,101.3119,101.5187,5036400.0
2014-03-25 10:30:00,117.83,117.85,116.97,117.06,3408000.0,101.5359,101.5532,100.7949,100.8724,3408000.0
2014-03-25 11:00:00,117.06,117.36,116.92,117.13,2843500.0,100.8724,101.1309,100.7518,100.9327,2843500.0
2014-03-25 11:30:00,117.12,117.18,116.32,116.57,3564100.0,100.9241,100.9758,100.2347,100.4502,3564100.0
2014-03-25 12:00:00,116.57,116.65,116.14,116.22,3213400.0,100.4502,100.5191,100.0796,100.1486,3213400.0
2014-03-25 12:30:00,116.24,116.9,116.19,116.77,3195500.0,100.1658,100.7345,100.1227,100.6225,3195500.0
2014-03-25 13:00:00,116.76,117.25,116.69,117.21,1801000.0,100.6139,101.0361,100.5536,101.0017,1801000.0
2014-03-25 13:30:00,117.21,117.28,116.92,117.0,1656000.0,101.0017,101.062,100.7518,100.8207,1656000.0
2014-03-25 14:00:00,117.01,117.32,116.85,116.86,2101900.0,100.8293,101.0965,100.6914,100.7001,2101900.0
2014-03-25 14:30:00,116.86,117.02,116.7,116.77,1631800.0,100.7001,100.8379,100.5622,100.6225,1631800.0
2014-03-25 15:00:00,116.77,117.09,116.72,116.93,1582500.0,100.6225,100.8983,100.5794,100.7604,1582500.0
2014-03-25 15:30:00,116.94,117.06,116.76,116.92,3479400.0,100.769,100.8724,100.6139,100.7518,3479400.0
2014-03-26 09:30:00,117.63,117.68,116.78,116.86,8716500.0,101.3636,101.4067,100.6311,100.7001,8716500.0
2014-03-26 10:00:00,116.87,117.22,116.58,116.66,4639500.0,100.7087,101.0103,100.4588,100.5277,4639500.0
2014-03-26 10:30:00,116.66,116.83,116.26,116.29,2732500.0,100.5277,100.6742,100.183,100.2089,2732500.0
2014-03-26 11:00:00,116.3,116.68,116.23,116.64,1794900.0,100.2175,100.545,100.1572,100.5105,1794900.0
2014-03-26 11:30:00,116.65,116.66,116.09,116.34,2631800.0,100.5191,100.5277,100.0365,100.252,2631800.0
2014-03-26 12:00:00,116.34,116.35,115.99,116.16,2148200.0,100.252,100.2606,99.9504,100.0969,2148200.0
2014-03-26 12:30:00,116.17,116.43,116.04,116.35,2136200.0,100.1055,100.3295,99.9935,100.2606,2136200.0
2014-03-26 13:00:00,116.34,116.36,115.65,115.66,3945400.0,100.252,100.2692,99.6574,99.666,3945400.0
2014-03-26 13:30:00,115.65,115.76,114.99,115.44,7777100.0,99.6574,99.7522,99.0887,99.4764,7777100.0
2014-03-26 14:00:00,115.44,115.49,115.04,115.47,5293600.0,99.4764,99.5195,99.1317,99.5023,5293600.0
2014-03-26 14:30:00,115.48,115.69,115.09,115.63,4598800.0,99.5109,99.6919,99.1748,99.6402,4598800.0
2014-03-26 15:00:00,115.63,115.68,115.06,115.1,4056200.0,99.6402,99.6832,99.149,99.1834,4056200.0
2014-03-26 15:30:00,115.1,115.24,114.65,114.67,8097600.0,99.1834,99.3041,98.7957,98.8129,8097600.0
2014-03-27 09:30:00,114.72,114.79,113.79,114.52,10050400.0,98.856,98.9163,98.0546,98.6836,10050400.0
2014-03-27 10:00:00,114.54,115.38,114.3,115.18,7964800.0,98.7009,99.4247,98.4941,99.2524,7964800.0
2014-03-27 10:30:00,115.19,115.23,114.51,114.6,3424800.0,99.261,99.2955,98.675,98.7526,3424800.0
2014-03-27 11:00:00,114.59,114.63,114.1,114.24,3763400.0,98.744,98.7784,98.3217,98.4424,3763400.0
2014-03-27 11:30:00,114.24,114.24,113.69,114.06,4412100.0,98.4424,98.4424,97.9684,98.2873,4412100.0
2014-03-27 12:00:00,114.05,114.42,113.72,114.41,3286300.0,98.2786,98.5975,97.9943,98.5889,3286300.0
2014-03-27 12:30:00,114.43,114.48,114.12,114.26,1643400.0,98.6061,98.6492,98.339,98.4596,1643400.0
2014-03-27 13:00:00,114.26,114.66,114.24,114.37,2416400.0,98.4596,98.8043,98.4424,98.5544,2416400.0
2014-03-27 13:30:00,114.37,114.41,114.08,114.22,1100300.0,98.5544,98.5889,98.3045,98.4251,1100300.0
2014-03-27 14:00:00,114.23,114.39,113.86,114.33,2634000.0,98.4337,98.5716,98.1149,98.5199,2634000.0
2014-03-27 14:30:00,114.34,114.41,113.92,113.97,2805000.0,98.5285,98.5889,98.1666,98.2097,2805000.0
2014-03-27 15:00:00,113.97,114.16,113.75,114.11,2757300.0,98.2097,98.3734,98.0201,98.3303,2757300.0
2014-03-27 15:30:00,114.11,114.36,114.08,114.35,6216000.0,98.3303,98.5458,98.3045,98.5372,6216000.0
2014-03-28 09:30:00,114.48,115.18,114.39,115.09,6121400.0,98.6492,99.2524,98.5716,99.1748,6121400.0
2014-03-28 10:00:00,115.1,115.73,115.06,115.44,4852900.0,99.1834,99.7263,99.149,99.4764,4852900.0
2014-03-28 10:30:00,115.44,115.91,115.44,115.84,2729900.0,99.4764,99.8814,99.4764,99.8211,2729900.0
2014-03-28 11:00:00,115.83,116.0,115.56,115.58,2627500.0,99.8125,99.959,99.5798,99.5971,2627500.0
2014-03-28 11:30:00,115.58,115.66,115.16,115.37,1979100.0,99.5971,99.666,99.2351,99.4161,1979100.0
2014-03-28 12:00:00,115.38,115.46,115.09,115.14,1597200.0,99.4247,99.4937,99.1748,99.2179,1597200.0
2014-03-28 12:30:00,115.14,115.3,115.01,115.08,1223800.0,99.2179,99.3558,99.1059,99.1662,1223800.0
2014-03-28 13:00:00,115.08,115.1,114.67,114.9,3163900.0,99.1662,99.1834,98.8129,99.0111,3163900.0
2014-03-28 13:30:00,114.9,114.95,114.59,114.67,1759200.0,99.0111,99.0542,98.744,98.8129,1759200.0
2014-03-28 14:00:00,114.67,114.71,113.98,114.38,4448600.0,98.8129,98.8474,98.2183,98.563,4448600.0
2014-03-28 14:30:00,114.39,114.43,114.03,114.26,2646800.0,98.5716,98.6061,98.2614,98.4596,2646800.0
2014-03-28 15:00:00,114.26,114.37,114.0,114.16,2113800.0,98.4596,98.5544,98.2356,98.3734,2113800.0
2014-03-28 15:30:00,114.17,114.38,114.05,114.3,4639600.0,98.382,98.563,98.2786,98.4941,4639600.0
2014-03-31 09:30:00,115.04,115.43,114.63,115.31,5007500.0,99.1317,99.4678,98.7784,99.3644,5007500.0
2014-03-31 10:00:00,115.3,115.71,115.25,115.67,3752900.0,99.3558,99.7091,99.3127,99.6746,3752900.0
2014-03-31 10:30:00,115.66,115.98,115.59,115.88,2654300.0,99.666,99.9418,99.6057,99.8556,2654300.0
2014-03-31 11:00:00,115.87,115.95,115.5,115.6,2496000.0,99.847,99.9159,99.5281,99.6143,2496000.0
2014-03-31 11:30:00,115.59,116.0,115.4,115.91,1722100.0,99.6057,99.959,99.442,99.8814,1722100.0
2014-03-31 12:00:00,115.92,116.63,115.92,116.52,3357200.0,99.89,100.5019,99.89,100.4071,3357200.0
2014-03-31 12:30:00,116.52,116.62,116.4,116.56,1874200.0,100.4071,100.4932,100.3037,100.4415,1874200.0
2014-03-31 13:00:00,116.56,116.61,116.4,116.55,1418200.0,100.4415,100.4846,100.3037,100.4329,1418200.0
2014-03-31 13:30:00,116.57,116.61,116.2,116.33,1717700.0,100.4502,100.4846,100.1313,100.2434,1717700.0
2014-03-31 14:00:00,116.31,116.53,116.23,116.3,1699800.0,100.2261,100.4157,100.1572,100.2175,1699800.0
2014-03-31 14:30:00,116.31,116.53,116.26,116.44,1741500.0,100.2261,100.4157,100.183,100.3381,1741500.0
2014-03-31 15:00:00,116.44,116.68,116.3,116.6,2537100.0,100.3381,100.545,100.2175,100.476,2537100.0
2014-03-31 15:30:00,116.6,116.66,116.32,116.35,6385100.0,100.476,100.5277,100.2347,100.2606,6385100.0
2014-04-01 09:30:00,116.62,117.41,116.59,117.24,6522300.0,100.4932,101.174,100.4674,101.0275,6522300.0
2014-04-01 10:00:00,117.21,117.72,117.18,117.66,4357900.0,101.0017,101.4411,100.9758,101.3894,4357900.0
2014-04-01 10:30:00,117.66,117.79,117.11,117.27,3008500.0,101.3894,101.5015,100.9155,101.0534,3008500.0
2014-04-01 11:00:00,117.26,117.31,116.95,117.12,2300900.0,101.0447,101.0878,100.7776,100.9241,2300900.0
2014-04-01 11:30:00,117.13,117.26,117.02,117.03,2148400.0,100.9327,101.0447,100.8379,100.8466,2148400.0
2014-04-01 12:00:00,117.03,117.12,116.91,117.07,2271200.0,100.8466,100.9241,100.7431,100.881,2271200.0
2014-04-01 12:30:00,117.06,117.2,116.95,117.07,1032900.0,100.8724,100.993,100.7776,100.881,1032900.0
2014-04-01 13:00:00,117.07,117.07,116.86,117.02,1260600.0,100.881,100.881,100.7001,100.8379,1260600.0
2014-04-01 13:30:00,117.02,117.15,116.91,117.13,1169800.0,100.8379,100.95,100.7431,100.9327,1169800.0
2014-04-01 14:00:00,117.13,117.52,117.1,117.51,1897800.0,100.9327,101.2688,100.9069,101.2602,1897800.0
2014-04-01 14:30:00,117.51,117.72,117.43,117.69,2331300.0,101.2602,101.4411,101.1912,101.4153,2331300.0
2014-04-01 15:00:00,117.69,117.92,117.59,117.92,2223700.0,101.4153,101.6135,101.3291,101.6135,2223700.0
2014-04-01 15:30:00,117.92,118.06,117.73,117.91,8414000.0,101.6135,101.7341,101.4498,101.6049,8414000.0
2014-04-02 09:30:00,118.29,118.29,117.71,117.74,5181300.0,101.9323,101.9323,101.4325,101.4584,5181300.0
2014-04-02 10:00:00,117.73,118.17,117.72,118.08,4260000.0,101.4498,101.8289,101.4411,101.7514,4260000.0
2014-04-02 10:30:00,118.08,118.31,118.04,118.28,2022600.0,101.7514,101.9495,101.7169,101.9237,2022600.0
2014-04-02 11:00:00,118.28,118.41,117.93,118.21,2271000.0,101.9237,102.0357,101.6221,101.8634,2271000.0
2014-04-02 11:30:00,118.21,118.36,117.97,118.29,1483400.0,101.8634,101.9926,101.6566,101.9323,1483400.0
2014-04-02 12:00:00,118.3,118.33,118.13,118.2,875600.0,101.9409,101.9668,101.7944,101.8548,875600.0
2014-04-02 12:30:00,118.2,118.3,118.16,118.26,691300.0,101.8548,101.9409,101.8203,101.9065,691300.0
2014-04-02 13:00:00,118.27,118.28,117.99,118.14,975400.0,101.9151,101.9237,101.6738,101.8031,975400.0
2014-04-02 13:30:00,118.14,118.18,117.92,118.12,1137300.0,101.8031,101.8375,101.6135,101.7858,1137300.0
2014-04-02 14:00:00,118.13,118.23,118.05,118.09,887900.0,101.7944,101.8806,101.7255,101.76,887900.0
2014-04-02 14:30:00,118.09,118.22,118.02,118.21,1530500.0,101.76,101.872,101.6997,101.8634,1530500.0
2014-04-02 15:00:00,118.22,118.43,118.14,118.41,2237000.0,101.872,102.053,101.8031,102.0357,2237000.0
2014-04-02 15:30:00,118.43,118.48,118.29,118.41,4287500.0,102.053,102.096,101.9323,102.0357,4287500.0
2014-04-03 09:30:00,118.4,118.44,118.14,118.36,2902100.0,102.0271,102.0616,101.8031,101.9926,2902100.0
2014-04-03 10:00:00,118.35,118.42,117.8,117.82,2975700.0,101.984,102.0443,101.5101,101.5273,2975700.0
2014-04-03 10:30:00,117.81,117.84,117.37,117.66,4551000.0,101.5187,101.5445,101.1395,101.3894,4551000.0
2014-04-03 11:00:00,117.67,117.67,117.32,117.32,1586500.0,101.3981,101.3981,101.0965,101.0965,1586500.0
2014-04-03 11:30:00,117.33,117.57,117.19,117.43,1732300.0,101.1051,101.3119,100.9844,101.1912,1732300.0
2014-04-03 12:00:00,117.43,117.66,117.32,117.45,1117700.0,101.1912,101.3894,101.0965,101.2085,1117700.0
2014-04-03 12:30:00,117.45,117.45,116.96,117.14,2560400.0,101.2085,101.2085,100.7862,100.9413,2560400.0
2014-04-03 13:00:00,117.14,117.47,117.07,117.42,1489700.0,100.9413,101.2257,100.881,101.1826,1489700.0
2014-04-03 13:30:00,117.42,117.43,117.11,117.18,1186500.0,101.1826,101.1912,100.9155,100.9758,1186500.0
2014-04-03 14:00:00,117.19,117.25,117.01,117.03,1036600.0,100.9844,101.0361,100.8293,100.8466,1036600.0
2014-04-03 14:30:00,117.02,117.06,116.68,117.05,3107600.0,100.8379,100.8724,100.545,100.8638,3107600.0
2014-04-03 15:00:00,117.04,117.29,116.87,117.26,2347400.0,100.8552,101.0706,100.7087,101.0447,2347400.0
2014-04-03 15:30:00,117.26,117.48,117.16,117.17,4731400.0,101.0447,101.2343,100.9586,100.9672,4731400.0
2014-04-04 09:30:00,117.95,118.12,116.96,117.22,6404400.0,101.6393,101.7858,100.7862,101.0103,6404400.0
2014-04-04 10:00:00,117.23,117.92,117.21,117.58,4698200.0,101.0189,101.6135,101.0017,101.3205,4698200.0
2014-04-04 10:30:00,117.58,117.85,117.22,117.25,2009800.0,101.3205,101.5532,101.0103,101.0361,2009800.0
2014-04-04 11:00:00,117.24,117.32,116.02,116.09,5350700.0,101.0275,101.0965,99.9762,100.0365,5350700.0
2014-04-04 11:30:00,116.09,116.39,115.04,115.31,8135200.0,100.0365,100.2951,99.1317,99.3644,8135200.0
2014-04-04 12:00:00,115.31,115.32,114.34,114.85,9382400.0,99.3644,99.373,98.5285,98.968,9382400.0
2014-04-04 12:30:00,114.84,115.2,114.36,114.52,4550700.0,98.9594,99.2696,98.5458,98.6836,4550700.0
2014-04-04 13:00:00,114.52,114.99,114.21,114.54,4562600.0,98.6836,99.0887,98.4165,98.7009,4562600.0
2014-04-04 13:30:00,114.54,114.79,114.34,114.55,3220300.0,98.7009,98.9163,98.5285,98.7095,3220300.0
2014-04-04 14:00:00,114.54,114.72,114.13,114.36,4899800.0,98.7009,98.856,98.3476,98.5458,4899800.0
2014-04-04 14:30:00,114.36,114.49,114.02,114.48,4252700.0,98.5458,98.6578,98.2528,98.6492,4252700.0
2014-04-04 15:00:00,114.48,114.86,114.26,114.82,4112500.0,98.6492,98.9766,98.4596,98.9422,4112500.0
2014-04-04 15:30:00,114.82,114.86,114.42,114.49,6758500.0,98.9422,98.9766,98.5975,98.6578,6758500.0
2014-04-07 09:30:00,113.95,114.14,112.98,114.09,9565400.0,98.1925,98.3562,97.3566,98.3131,9565400.0
2014-04-07 10:00:00,114.1,114.24,113.51,113.91,6376600.0,98.3217,98.4424,97.8133,98.158,6376600.0
2014-04-07 10:30:00,113.91,114.02,113.23,113.42,4239000.0,98.158,98.2528,97.572,97.7358,4239000.0
2014-04-07 11:00:00,113.42,113.61,112.91,112.98,4240000.0,97.7358,97.8995,97.2963,97.3566,4240000.0
2014-04-07 11:30:00,112.98,113.3,112.61,112.64,3852600.0,97.3566,97.6324,97.0378,97.0636,3852600.0
2014-04-07 12:00:00,112.64,112.87,112.35,112.64,4017100.0,97.0636,97.2618,96.8137,97.0636,4017100.0
2014-04-07 12:30:00,112.64,113.08,112.5,112.95,2989800.0,97.0636,97.4428,96.943,97.3308,2989800.0
2014-04-07 13:00:00,112.95,112.98,112.48,112.57,1961000.0,97.3308,97.3566,96.9257,97.0033,1961000.0
2014-04-07 13:30:00,112.56,112.71,112.26,112.44,4125100.0,96.9947,97.1239,96.7362,96.8913,4125100.0
2014-04-07 14:00:00,112.44,112.5,112.08,112.27,2429700.0,96.8913,96.943,96.5811,96.7448,2429700.0
2014-04-07 14:30:00,112.27,112.94,112.11,112.81,3509000.0,96.7448,97.3221,96.6069,97.2101,3509000.0
2014-04-07 15:00:00,112.82,113.31,112.71,113.3,4091200.0,97.2187,97.641,97.1239,97.6324,4091200.0
2014-04-07 15:30:00,113.29,113.31,112.58,112.8,6178900.0,97.6237,97.641,97.0119,97.2015,6178900.0
2014-04-08 09:30:00,112.81,113.73,112.64,112.65,9215200.0,97.2101,98.0029,97.0636,97.0722,9215200.0
2014-04-08 10:00:00,112.67,113.12,112.2,112.21,7141300.0,97.0895,97.4772,96.6845,96.6931,7141300.0
2014-04-08 10:30:00,112.22,113.28,112.21,113.16,5404700.0,96.7017,97.6151,96.6931,97.5117,5404700.0
2014-04-08 11:00:00,113.16,113.94,113.15,113.66,4709800.0,97.5117,98.1839,97.5031,97.9426,4709800.0
2014-04-08 11:30:00,113.66,113.8,113.21,113.48,2964700.0,97.9426,98.0632,97.5548,97.7875,2964700.0
2014-04-08 12:00:00,113.48,113.83,113.28,113.82,2509800.0,97.7875,98.0891,97.6151,98.0804,2509800.0
2014-04-08 12:30:00,113.83,113.89,113.45,113.56,2276500.0,98.0891,98.1408,97.7616,97.8564,2276500.0
2014-04-08 13:00:00,113.57,114.2,113.46,114.13,2514000.0,97.865,98.4079,97.7702,98.3476,2514000.0
2014-04-08 13:30:00,114.13,114.16,113.77,113.97,1435500.0,98.3476,98.3734,98.0374,98.2097,1435500.0
2014-04-08 14:00:00,113.96,114.02,113.29,113.4,2541900.0,98.2011,98.2528,97.6237,97.7185,2541900.0
2014-04-08 14:30:00,113.41,113.57,113.18,113.48,1854400.0,97.7271,97.865,97.5289,97.7875,1854400.0
2014-04-08 15:00:00,113.47,113.8,113.34,113.72,2063800.0,97.7788,98.0632,97.6668,97.9943,2063800.0
2014-04-08 15:30:00,113.71,113.85,113.47,113.59,4371100.0,97.9857,98.1063,97.7788,97.8823,4371100.0
2014-04-09 09:30:00,114.0,114.34,113.58,113.81,5121400.0,98.2356,98.5285,97.8736,98.0718,5121400.0
2014-04-09 10:00:00,113.81,114.14,113.5,113.91,3462000.0,98.0718,98.3562,97.8047,98.158,3462000.0
2014-04-09 10:30:00,113.92,114.16,113.68,113.77,2317600.0,98.1666,98.3734,97.9598,98.0374,2317600.0
2014-04-09 11:00:00,113.77,113.98,113.53,113.75,1750700.0,98.0374,98.2183,97.8305,98.0201,1750700.0
2014-04-09 11:30:00,113.74,114.17,113.68,114.13,1421300.0,98.0115,98.382,97.9598,98.3476,1421300.0
2014-04-09 12:00:00,114.14,114.43,114.01,114.4,994200.0,98.3562,98.6061,98.2442,98.5802,994200.0
2014-04-09 12:30:00,114.4,114.55,114.29,114.31,1224700.0,98.5802,98.7095,98.4855,98.5027,1224700.0
2014-04-09 13:00:00,114.33,114.51,114.27,114.29,958200.0,98.5199,98.675,98.4682,98.4855,958200.0
2014-04-09 13:30:00,114.28,114.35,114.19,114.19,820300.0,98.4768,98.5372,98.3993,98.3993,820300.0
2014-04-09 14:00:00,114.2,115.05,114.2,114.97,4438000.0,98.4079,99.1404,98.4079,99.0714,4438000.0
2014-04-09 14:30:00,114.98,115.15,114.59,114.64,3359800.0,99.08,99.2265,98.744,98.7871,3359800.0
2014-04-09 15:00:00,114.63,115.03,114.55,114.92,2346900.0,98.7784,99.1231,98.7095,99.0283,2346900.0
2014-04-09 15:30:00,114.93,115.25,114.85,115.19,4999800.0,99.037,99.3127,98.968,99.261,4999800.0
2014-04-10 09:30:00,115.1,115.11,114.26,114.44,4339600.0,99.1834,99.1921,98.4596,98.6147,4339600.0
2014-04-10 10:00:00,114.45,114.65,114.06,114.42,3517200.0,98.6233,98.7957,98.2873,98.5975,3517200.0
2014-04-10 10:30:00,114.43,114.49,113.32,113.32,4549500.0,98.6061,98.6578,97.6496,97.6496,4549500.0
2014-04-10 11:00:00,113.32,113.45,112.69,112.71,7189600.0,97.6496,97.7616,97.1067,97.1239,7189600.0
2014-04-10 11:30:00,112.73,113.13,112.7,112.76,3766100.0,97.1412,97.4859,97.1153,97.167,3766100.0
2014-04-10 12:00:00,112.74,112.87,112.25,112.57,5313700.0,97.1498,97.2618,96.7276,97.0033,5313700.0
2014-04-10 12:30:00,112.56,112.78,112.27,112.29,2923000.0,96.9947,97.1843,96.7448,96.762,2923000.0
2014-04-10 13:00:00,112.3,112.66,111.85,112.09,5216700.0,96.7706,97.0809,96.3829,96.5897,5216700.0
2014-04-10 13:30:00,112.09,112.4,112.02,112.37,2512100.0,96.5897,96.8568,96.5294,96.831,2512100.0
2014-04-10 14:00:00,112.36,112.5,112.21,112.24,2410800.0,96.8223,96.943,96.6931,96.7189,2410800.0
2014-04-10 14:30:00,112.23,112.31,111.78,111.98,4313200.0,96.7103,96.7793,96.3225,96.4949,4313200.0
2014-04-10 15:00:00,111.98,111.98,111.4,111.73,5409700.0,96.4949,96.4949,95.9951,96.2795,5409700.0
2014-04-10 15:30:00,111.73,112.42,111.67,111.9,9017100.0,96.2795,96.874,96.2278,96.426,9017100.0
2014-04-11 09:30:00,111.04,111.97,110.7,111.63,9645700.0,95.6849,96.4863,95.3919,96.1933,9645700.0
2014-04-11 10:00:00,111.63,111.69,110.82,111.36,5491900.0,96.1933,96.245,95.4953,95.9606,5491900.0
2014-04-11 10:30:00,111.35,112.21,111.23,111.97,5158500.0,95.952,96.6931,95.8486,96.4863,5158500.0
2014-04-11 11:00:00,111.96,112.24,111.56,111.85,2888000.0,96.4777,96.7189,96.133,96.3829,2888000.0
2014-04-11 11:30:00,111.84,111.85,111.09,111.28,3799100.0,96.3743,96.3829,95.728,95.8917,3799100.0
2014-04-11 12:00:00,111.27,111.52,110.99,111.17,2229300.0,95.8831,96.0985,95.6418,95.7969,2229300.0
2014-04-11 12:30:00,111.18,111.29,110.99,111.26,1378900.0,95.8055,95.9003,95.6418,95.8745,1378900.0
2014-04-11 13:00:00,111.26,111.27,110.83,110.86,2171000.0,95.8745,95.8831,95.5039,95.5298,2171000.0
2014-04-11 13:30:00,110.85,111.23,110.7,110.83,1947100.0,95.5212,95.8486,95.3919,95.5039,1947100.0
2014-04-11 14:00:00,110.82,111.08,110.54,110.58,2568900.0,95.4953,95.7193,95.254,95.2885,2568900.0
2014-04-11 14:30:00,110.58,110.59,109.86,110.35,7230800.0,95.2885,95.2971,94.6681,95.0903,7230800.0
2014-04-11 15:00:00,110.36,110.89,110.06,110.6,5935800.0,95.0989,95.5556,94.8404,95.3057,5935800.0
2014-04-11 15:30:00,110.61,110.75,110.31,110.42,7904000.0,95.3143,95.435,95.0558,95.1506,7904000.0
2014-04-14 09:30:00,111.55,111.79,110.63,110.78,10685300.0,96.1244,96.3312,95.3316,95.4608,10685300.0
2014-04-14 10:00:00,110.79,111.26,110.65,110.99,3544200.0,95.4694,95.8745,95.3488,95.6418,3544200.0
2014-04-14 10:30:00,111.0,111.97,110.95,111.88,4667500.0,95.6504,96.4863,95.6073,96.4087,4667500.0
2014-04-14 11:00:00,111.88,111.94,111.36,111.49,2804100.0,96.4087,96.4604,95.9606,96.0726,2804100.0
2014-04-14 11:30:00,111.49,111.75,111.3,111.33,1117700.0,96.0726,96.2967,95.9089,95.9348,1117700.0
2014-04-14 12:00:00,111.33,111.59,111.25,111.51,1541400.0,95.9348,96.1588,95.8658,96.0899,1541400.0
2014-04-14 12:30:00,111.5,111.69,111.45,111.55,731000.0,96.0813,96.245,96.0382,96.1244,731000.0
2014-04-14 13:00:00,111.56,111.56,111.1,111.14,1269900.0,96.133,96.133,95.7366,95.771,1269900.0
2014-04-14 13:30:00,111.14,111.38,110.95,110.95,1368500.0,95.771,95.9779,95.6073,95.6073,1368500.0
2014-04-14 14:00:00,110.95,111.06,110.48,110.51,3707000.0,95.6073,95.7021,95.2023,95.2282,3707000.0
2014-04-14 14:30:00,110.51,110.71,110.32,110.33,3254600.0,95.2282,95.4005,95.0644,95.0731,3254600.0
2014-04-14 15:00:00,110.33,110.33,109.65,110.01,7296900.0,95.0731,95.0731,94.4871,94.7973,7296900.0
2014-04-14 15:30:00,110.02,110.86,110.02,110.7,6739000.0,94.8059,95.5298,94.8059,95.3919,6739000.0
2014-04-15 09:30:00,111.09,111.72,110.7,111.46,9014600.0,95.728,96.2708,95.3919,96.0468,9014600.0
2014-04-15 10:00:00,111.45,111.64,109.8,109.92,7859500.0,96.0382,96.2019,94.6164,94.7198,7859500.0
2014-04-15 10:30:00,109.91,110.47,109.44,109.82,7013000.0,94.7111,95.1937,94.3061,94.6336,7013000.0
2014-04-15 11:00:00,109.82,110.02,109.29,109.72,6377000.0,94.6336,94.8059,94.1769,94.5474,6377000.0
2014-04-15 11:30:00,109.72,110.18,109.3,109.47,3726100.0,94.5474,94.9438,94.1855,94.332,3726100.0
2014-04-15 12:00:00,109.46,109.47,108.98,109.2,3420100.0,94.3234,94.332,93.9097,94.0993,3420100.0
2014-04-15 12:30:00,109.19,109.32,108.8,108.82,2265900.0,94.0907,94.2027,93.7546,93.7719,2265900.0
2014-04-15 13:00:00,108.82,109.42,108.66,109.32,4616500.0,93.7719,94.2889,93.634,94.2027,4616500.0
2014-04-15 13:30:00,109.32,110.18,109.24,110.12,3939900.0,94.2027,94.9438,94.1338,94.8921,3939900.0
2014-04-15 14:00:00,110.12,110.49,110.0,110.21,3611900.0,94.8921,95.2109,94.7887,94.9697,3611900.0
2014-04-15 14:30:00,110.21,111.07,110.16,110.74,4193900.0,94.9697,95.7107,94.9266,95.4264,4193900.0
2014-04-15 15:00:00,110.75,111.53,110.5,111.52,4483000.0,95.435,96.1071,95.2196,96.0985,4483000.0
2014-04-15 15:30:00,111.52,111.57,110.87,111.17,5558500.0,96.0985,96.1416,95.5384,95.7969,5558500.0
2014-04-16 09:30:00,111.93,112.15,111.37,111.62,7766500.0,96.4518,96.6414,95.9692,96.1847,7766500.0
2014-04-16 10:00:00,111.63,112.07,111.49,111.8,3519400.0,96.1933,96.5724,96.0726,96.3398,3519400.0
2014-04-16 10:30:00,111.82,112.01,111.42,111.42,2426400.0,96.357,96.5207,96.0123,96.0123,2426400.0
2014-04-16 11:00:00,111.43,111.91,111.23,111.87,2235900.0,96.0209,96.4346,95.8486,96.4001,2235900.0
2014-04-16 11:30:00,111.87,112.05,111.64,111.98,2454200.0,96.4001,96.5552,96.2019,96.4949,2454200.0
2014-04-16 12:00:00,111.98,112.41,111.9,112.27,2440600.0,96.4949,96.8654,96.426,96.7448,2440600.0
2014-04-16 12:30:00,112.27,112.4,111.84,111.85,2292700.0,96.7448,96.8568,96.3743,96.3829,2292700.0
2014-04-16 13:00:00,111.85,112.11,111.59,111.99,2784900.0,96.3829,96.6069,96.1588,96.5035,2784900.0
2014-04-16 13:30:00,111.99,112.0,111.56,111.96,1532200.0,96.5035,96.5121,96.133,96.4777,1532200.0
2014-04-16 14:00:00,111.96,111.97,111.54,111.85,1632600.0,96.4777,96.4863,96.1157,96.3829,1632600.0
2014-04-16 14:30:00,111.85,112.17,111.83,112.11,1326700.0,96.3829,96.6586,96.3656,96.6069,1326700.0
2014-04-16 15:00:00,112.12,112.28,111.97,112.25,1881800.0,96.6155,96.7534,96.4863,96.7276,1881800.0
2014-04-16 15:30:00,112.24,112.44,112.12,112.34,4685000.0,96.7189,96.8913,96.6155,96.8051,4685000.0
2014-04-17 09:30:00,111.99,112.43,111.72,112.03,5448300.0,96.5035,96.8827,96.2708,96.538,5448300.0
2014-04-17 10:00:00,112.06,113.01,111.88,113.0,4005000.0,96.5638,97.3825,96.4087,97.3738,4005000.0
2014-04-17 10:30:00,113.0,113.16,112.73,113.02,3959900.0,97.3738,97.5117,97.1412,97.3911,3959900.0
2014-04-17 11:00:00,113.03,113.14,112.68,112.84,2988900.0,97.3997,97.4945,97.0981,97.236,2988900.0
2014-04-17 11:30:00,112.85,112.92,112.4,112.58,1603100.0,97.2446,97.3049,96.8568,97.0119,1603100.0
2014-04-17 12:00:00,112.58,112.77,112.42,112.59,2253600.0,97.0119,97.1756,96.874,97.0205,2253600.0
2014-04-17 12:30:00,112.59,112.82,112.45,112.75,1083000.0,97.0205,97.2187,96.8999,97.1584,1083000.0
2014-04-17 13:00:00,112.76,113.13,112.75,112.85,2381500.0,97.167,97.4859,97.1584,97.2446,2381500.0
2014-04-17 13:30:00,112.85,113.18,112.84,113.16,1559700.0,97.2446,97.5289,97.236,97.5117,1559700.0
2014-04-17 14:00:00,113.16,113.34,113.03,113.25,1690100.0,97.5117,97.6668,97.3997,97.5893,1690100.0
2014-04-17 14:30:00,113.26,113.29,113.03,113.07,1077200.0,97.5979,97.6237,97.3997,97.4342,1077200.0
2014-04-17 15:00:00,113.07,113.41,113.06,113.25,2769400.0,97.4342,97.7271,97.4255,97.5893,2769400.0
2014-04-17 15:30:00,113.25,113.27,112.87,112.87,4515100.0,97.5893,97.6065,97.2618,97.2618,4515100.0
2014-04-21 09:30:00,113.12,113.32,112.84,113.22,3299600.0,97.4772,97.6496,97.236,97.5634,3299600.0
2014-04-21 10:00:00,113.22,113.53,112.83,112.83,2394700.0,97.5634,97.8305,97.2273,97.2273,2394700.0
2014-04-21 10:30:00,112.83,112.86,112.28,112.74,2938800.0,97.2273,97.2532,96.7534,97.1498,2938800.0
2014-04-21 11:00:00,112.74,113.25,112.62,113.1,2357700.0,97.1498,97.5893,97.0464,97.46,2357700.0
2014-04-21 11:30:00,113.1,113.3,112.92,113.25,1304900.0,97.46,97.6324,97.3049,97.5893,1304900.0
2014-04-21 12:00:00,113.24,113.3,113.01,113.11,739500.0,97.5807,97.6324,97.3825,97.4686,739500.0
2014-04-21 12:30:00,113.11,113.13,112.88,113.08,564300.0,97.4686,97.4859,97.2704,97.4428,564300.0
2014-04-21 13:00:00,113.08,113.19,112.98,113.18,487600.0,97.4428,97.5376,97.3566,97.5289,487600.0
2014-04-21 13:30:00,113.18,113.21,113.02,113.19,583300.0,97.5289,97.5548,97.3911,97.5376,583300.0
2014-04-21 14:00:00,113.19,113.2,113.0,113.18,1129000.0,97.5376,97.5462,97.3738,97.5289,1129000.0
2014-04-21 14:30:00,113.19,113.37,113.15,113.26,987700.0,97.5376,97.6927,97.5031,97.5979,987700.0
2014-04-21 15:00:00,113.27,113.29,113.07,113.11,898000.0,97.6065,97.6237,97.4342,97.4686,898000.0
2014-04-21 15:30:00,113.11,113.47,113.08,113.46,2184500.0,97.4686,97.7788,97.4428,97.7702,2184500.0
2014-04-22 09:30:00,113.63,114.1,113.47,114.0,5112200.0,97.9167,98.3217,97.7788,98.2356,5112200.0
2014-04-22 10:00:00,113.98,114.42,113.82,114.34,3558200.0,98.2183,98.5975,98.0804,98.5285,3558200.0
2014-04-22 10:30:00,114.34,114.47,114.08,114.25,2437300.0,98.5285,98.6406,98.3045,98.451,2437300.0
2014-04-22 11:00:00,114.25,114.63,114.23,114.62,1939900.0,98.451,98.7784,98.4337,98.7698,1939900.0
2014-04-22 11:30:00,114.63,114.81,114.57,114.64,2262700.0,98.7784,98.9335,98.7267,98.7871,2262700.0
2014-04-22 12:00:00,114.65,115.01,114.64,114.99,1805300.0,98.7957,99.1059,98.7871,99.0887,1805300.0
2014-04-22 12:30:00,115.0,115.01,114.77,114.87,1062400.0,99.0973,99.1059,98.8991,98.9852,1062400.0
2014-04-22 13:00:00,114.88,114.96,114.8,114.93,706600.0,98.9939,99.0628,98.9249,99.037,706600.0
2014-04-22 13:30:00,114.92,115.01,114.87,114.95,756000.0,99.0283,99.1059,98.9852,99.0542,756000.0
2014-04-22 14:00:00,114.95,114.98,114.8,114.84,1081900.0,99.0542,99.08,98.9249,98.9594,1081900.0
2014-04-22 14:30:00,114.84,115.02,114.79,114.94,940700.0,98.9594,99.1145,98.9163,99.0456,940700.0
2014-04-22 15:00:00,114.92,114.95,114.61,114.67,1957800.0,99.0283,99.0542,98.7612,98.8129,1957800.0
2014-04-22 15:30:00,114.67,114.75,114.51,114.62,4949800.0,98.8129,98.8818,98.675,98.7698,4949800.0
2014-04-23 09:30:00,114.48,114.62,114.13,114.31,4626900.0,98.6492,98.7698,98.3476,98.5027,4626900.0
2014-04-23 10:00:00,114.33,114.47,113.79,114.44,3878200.0,98.5199,98.6406,98.0546,98.6147,3878200.0
2014-04-23 10:30:00,114.45,114.77,114.25,114.49,2335500.0,98.6233,98.8991,98.451,98.6578,2335500.0
2014-04-23 11:00:00,114.49,114.61,114.05,114.17,1992500.0,98.6578,98.7612,98.2786,98.382,1992500.0
2014-04-23 11:30:00,114.18,114.64,114.17,114.53,1613100.0,98.3907,98.7871,98.382,98.6923,1613100.0
2014-04-23 12:00:00,114.52,114.54,114.17,114.3,1245300.0,98.6836,98.7009,98.382,98.4941,1245300.0
2014-04-23 12:30:00,114.3,114.45,114.24,114.32,999200.0,98.4941,98.6233,98.4424,98.5113,999200.0
2014-04-23 13:00:00,114.32,114.42,114.1,114.38,1436400.0,98.5113,98.5975,98.3217,98.563,1436400.0
2014-04-23 13:30:00,114.39,114.43,114.05,114.13,1606300.0,98.5716,98.6061,98.2786,98.3476,1606300.0
2014-04-23 14:00:00,114.13,114.15,113.82,113.98,2215500.0,98.3476,98.3648,98.0804,98.2183,2215500.0
2014-04-23 14:30:00,113.98,114.01,113.77,113.93,2156600.0,98.2183,98.2442,98.0374,98.1752,2156600.0
2014-04-23 15:00:00,113.93,114.18,113.9,114.04,959900.0,98.1752,98.3907,98.1494,98.27,959900.0
2014-04-23 15:30:00,114.04,114.12,113.82,113.91,2934800.0,98.27,98.339,98.0804,98.158,2934800.0
2014-04-24 09:30:00,114.62,114.67,112.78,113.26,7736600.0,98.7698,98.8129,97.1843,97.5979,7736600.0
2014-04-24 10:00:00,113.26,113.67,112.68,113.64,7454700.0,97.5979,97.9512,97.0981,97.9253,7454700.0
2014-04-24 10:30:00,113.64,113.84,113.28,113.54,3623400.0,97.9253,98.0977,97.6151,97.8392,3623400.0
2014-04-24 11:00:00,113.55,114.29,113.38,114.09,4051700.0,97.8478,98.4855,97.7013,98.3131,4051700.0
2014-04-24 11:30:00,114.09,114.28,113.87,114.02,1633500.0,98.3131,98.4768,98.1235,98.2528,1633500.0
2014-04-24 12:00:00,114.01,114.17,113.81,114.0,935300.0,98.2442,98.382,98.0718,98.2356,935300.0
2014-04-24 12:30:00,114.0,114.23,113.89,114.17,747500.0,98.2356,98.4337,98.1408,98.382,747500.0
2014-04-24 13:00:00,114.18,114.25,113.94,113.94,512800.0,98.3907,98.451,98.1839,98.1839,512800.0
2014-04-24 13:30:00,113.95,113.96,113.35,113.38,2227600.0,98.1925,98.2011,97.6754,97.7013,2227600.0
2014-04-24 14:00:00,113.38,113.68,113.32,113.54,1838100.0,97.7013,97.9598,97.6496,97.8392,1838100.0
2014-04-24 14:30:00,113.54,113.66,113.29,113.44,1517200.0,97.8392,97.9426,97.6237,97.753,1517200.0
2014-04-24 15:00:00,113.44,113.72,113.43,113.58,1418000.0,97.753,97.9943,97.7444,97.8736,1418000.0
2014-04-24 15:30:00,113.58,113.69,113.46,113.63,3198700.0,97.8736,97.9684,97.7702,97.9167,3198700.0
2014-04-25 09:30:00,113.17,113.21,112.51,112.62,6603900.0,97.5203,97.5548,96.9516,97.0464,6603900.0
2014-04-25 10:00:00,112.63,112.94,112.35,112.52,4413000.0,97.055,97.3221,96.8137,96.9602,4413000.0
2014-04-25 10:30:00,112.52,112.53,111.85,111.93,4474100.0,96.9602,96.9688,96.3829,96.4518,4474100.0
2014-04-25 11:00:00,111.93,112.18,111.61,112.14,3425200.0,96.4518,96.6672,96.1761,96.6328,3425200.0
2014-04-25 11:30:00,112.15,112.25,111.72,111.96,2990400.0,96.6414,96.7276,96.2708,96.4777,2990400.0
2014-04-25 12:00:00,111.96,112.14,111.85,112.0,1412900.0,96.4777,96.6328,96.3829,96.5121,1412900.0
2014-04-25 12:30:00,112.01,112.02,111.65,111.71,1719800.0,96.5207,96.5294,96.2105,96.2622,1719800.0
2014-04-25 13:00:00,111.71,111.72,111.35,111.56,2411400.0,96.2622,96.2708,95.952,96.133,2411400.0
2014-04-25 13:30:00,111.56,111.78,111.3,111.57,2313100.0,96.133,96.3225,95.9089,96.1416,2313100.0
2014-04-25 14:00:00,111.56,111.6,111.23,111.32,1795300.0,96.133,96.1674,95.8486,95.9262,1795300.0
2014-04-25 14:30:00,111.32,111.66,111.21,111.39,2934100.0,95.9262,96.2191,95.8314,95.9865,2934100.0
2014-04-25 15:00:00,111.39,111.62,111.36,111.56,2516900.0,95.9865,96.1847,95.9606,96.133,2516900.0
2014-04-25 15:30:00,111.57,111.75,111.5,111.6,5331000.0,96.1416,96.2967,96.0813,96.1674,5331000.0
2014-04-28 09:30:00,112.01,112.1,111.09,111.82,5655300.0,96.5207,96.5983,95.728,96.357,5655300.0
2014-04-28 10:00:00,111.83,112.54,111.71,112.14,4391800.0,96.3656,96.9775,96.2622,96.6328,4391800.0
2014-04-28 10:30:00,112.15,112.4,111.57,111.68,2365700.0,96.6414,96.8568,96.1416,96.2364,2365700.0
2014-04-28 11:00:00,111.67,111.88,110.64,110.68,3733200.0,96.2278,96.4087,95.3402,95.3747,3733200.0
2014-04-28 11:30:00,110.68,111.17,110.26,110.32,4718200.0,95.3747,95.7969,95.0127,95.0644,4718200.0
2014-04-28 12:00:00,110.32,110.5,109.98,110.34,3320800.0,95.0644,95.2196,94.7715,95.0817,3320800.0
2014-04-28 12:30:00,110.34,110.43,110.08,110.16,1949100.0,95.0817,95.1592,94.8576,94.9266,1949100.0
2014-04-28 13:00:00,110.16,110.17,109.32,109.63,4411600.0,94.9266,94.9352,94.2027,94.4699,4411600.0
2014-04-28 13:30:00,109.63,110.1,109.44,109.73,5175800.0,94.4699,94.8749,94.3061,94.556,5175800.0
2014-04-28 14:00:00,109.73,110.47,109.55,110.3,4053800.0,94.556,95.1937,94.4009,95.0472,4053800.0
2014-04-28 14:30:00,110.31,110.7,110.18,110.33,3503700.0,95.0558,95.3919,94.9438,95.0731,3503700.0
2014-04-28 15:00:00,110.33,111.5,110.25,111.2,5886300.0,95.0731,96.0813,95.0041,95.8228,5886300.0
2014-04-28 15:30:00,111.2,111.53,110.84,110.98,5305500.0,95.8228,96.1071,95.5125,95.6332,5305500.0
2014-04-29 09:30:00,111.44,111.97,111.29,111.73,5267000.0,96.0296,96.4863,95.9003,96.2795,5267000.0
2014-04-29 10:00:00,111.75,111.98,110.95,110.97,4297300.0,96.2967,96.4949,95.6073,95.6246,4297300.0
2014-04-29 10:30:00,110.97,111.8,110.9,111.52,2988700.0,95.6246,96.3398,95.5642,96.0985,2988700.0
2014-04-29 11:00:00,111.53,111.73,111.19,111.58,2016800.0,96.1071,96.2795,95.8141,96.1502,2016800.0
2014-04-29 11:30:00,111.58,111.66,111.25,111.47,1243800.0,96.1502,96.2191,95.8658,96.0554,1243800.0
2014-04-29 12:00:00,111.48,111.64,111.29,111.44,1131600.0,96.064,96.2019,95.9003,96.0296,1131600.0
2014-04-29 12:30:00,111.44,111.79,111.41,111.67,1267500.0,96.0296,96.3312,96.0037,96.2278,1267500.0
2014-04-29 13:00:00,111.66,111.71,111.4,111.49,954300.0,96.2191,96.2622,95.9951,96.0726,954300.0
2014-04-29 13:30:00,111.49,111.7,111.3,111.63,851000.0,96.0726,96.2536,95.9089,96.1933,851000.0
2014-04-29 14:00:00,111.62,111.74,111.52,111.53,1051800.0,96.1847,96.2881,96.0985,96.1071,1051800.0
2014-04-29 14:30:00,111.54,111.65,111.49,111.58,943400.0,96.1157,96.2105,96.0726,96.1502,943400.0
2014-04-29 15:00:00,111.57,111.71,111.51,111.7,1109000.0,96.1416,96.2622,96.0899,96.2536,1109000.0
2014-04-29 15:30:00,111.69,111.69,111.14,111.26,5222900.0,96.245,96.245,95.771,95.8745,5222900.0
2014-04-30 09:30:00,110.86,110.88,109.95,110.26,7257900.0,95.5298,95.547,94.7456,95.0127,7257900.0
2014-04-30 10:00:00,110.26,110.88,110.02,110.84,3759900.0,95.0127,95.547,94.8059,95.5125,3759900.0
2014-04-30 10:30:00,110.85,111.34,110.7,111.11,2427600.0,95.5212,95.9434,95.3919,95.7452,2427600.0
2014-04-30 11:00:00,111.11,111.17,110.52,110.66,2309600.0,95.7452,95.7969,95.2368,95.3574,2309600.0
2014-04-30 11:30:00,110.66,110.84,110.6,110.71,1310300.0,95.3574,95.5125,95.3057,95.4005,1310300.0
2014-04-30 12:00:00,110.71,110.91,110.63,110.77,664400.0,95.4005,95.5729,95.3316,95.4522,664400.0
2014-04-30 12:30:00,110.77,111.0,110.68,110.95,767100.0,95.4522,95.6504,95.3747,95.6073,767100.0
2014-04-30 13:00:00,110.94,111.09,110.92,111.03,820600.0,95.5987,95.728,95.5815,95.6763,820600.0
2014-04-30 13:30:00,111.03,111.03,110.8,110.88,1188100.0,95.6763,95.6763,95.4781,95.547,1188100.0
2014-04-30 14:00:00,110.87,111.35,110.58,111.33,4667600.0,95.5384,95.952,95.2885,95.9348,4667600.0
2014-04-30 14:30:00,111.34,111.95,111.18,111.75,3479600.0,95.9434,96.469,95.8055,96.2967,3479600.0
2014-04-30 15:00:00,111.76,111.86,111.37,111.82,2509500.0,96.3053,96.3915,95.9692,96.357,2509500.0
2014-04-30 15:30:00,111.82,112.01,111.62,111.96,5712700.0,96.357,96.5207,96.1847,96.4777,5712700.0
2014-05-01 09:30:00,111.75,111.81,110.89,110.93,7823600.0,96.2967,96.3484,95.5556,95.5901,7823600.0
2014-05-01 10:00:00,110.89,111.19,110.54,111.07,5994000.0,95.5556,95.8141,95.254,95.7107,5994000.0
2014-05-01 10:30:00,111.07,111.9,111.06,111.7,4925500.0,95.7107,96.426,95.7021,96.2536,4925500.0
2014-05-01 11:00:00,111.69,112.1,111.55,112.01,2606300.0,96.245,96.5983,96.1244,96.5207,2606300.0
2014-05-01 11:30:00,112.01,112.61,112.01,112.41,3960700.0,96.5207,97.0378,96.5207,96.8654,3960700.0
2014-05-01 12:00:00,112.42,112.77,112.34,112.67,2104900.0,96.874,97.1756,96.8051,97.0895,2104900.0
2014-05-01 12:30:00,112.67,112.7,112.02,112.17,2588600.0,97.0895,97.1153,96.5294,96.6586,2588600.0
2014-05-01 13:00:00,112.17,112.24,111.68,111.71,2411200.0,96.6586,96.7189,96.2364,96.2622,2411200.0
2014-05-01 13:30:00,111.7,111.82,110.95,111.06,4247800.0,96.2536,96.357,95.6073,95.7021,4247800.0
2014-05-01 14:00:00,111.06,111.64,111.03,111.56,3825800.0,95.7021,96.2019,95.6763,96.133,3825800.0
2014-05-01 14:30:00,111.57,111.61,111.03,111.16,3706500.0,96.1416,96.1761,95.6763,95.7883,3706500.0
2014-05-01 15:00:00,111.16,111.33,110.95,111.08,5346000.0,95.7883,95.9348,95.6073,95.7193,5346000.0
2014-05-01 15:30:00,111.08,111.89,111.03,111.89,6780400.0,95.7193,96.4173,95.6763,96.4173,6780400.0
2014-05-02 09:30:00,112.09,112.43,111.68,112.25,5794500.0,96.5897,96.8827,96.2364,96.7276,5794500.0
2014-05-02 10:00:00,112.24,113.0,112.08,112.7,5167000.0,96.7189,97.3738,96.5811,97.1153,5167000.0
2014-05-02 10:30:00,112.71,113.12,111.96,112.32,5477600.0,97.1239,97.4772,96.4777,96.7879,5477600.0
2014-05-02 11:00:00,112.33,112.64,112.18,112.34,2665900.0,96.7965,97.0636,96.6672,96.8051,2665900.0
2014-05-02 11:30:00,112.33,112.66,112.21,112.52,2056500.0,96.7965,97.0809,96.6931,96.9602,2056500.0
2014-05-02 12:00:00,112.52,112.55,112.34,112.49,721800.0,96.9602,96.9861,96.8051,96.9344,721800.0
2014-05-02 12:30:00,112.48,112.69,112.45,112.57,589800.0,96.9257,97.1067,96.8999,97.0033,589800.0
2014-05-02 13:00:00,112.57,112.6,111.98,112.01,1583400.0,97.0033,97.0292,96.4949,96.5207,1583400.0
2014-05-02 13:30:00,112.01,112.24,111.93,112.06,888000.0,96.5207,96.7189,96.4518,96.5638,888000.0
2014-05-02 14:00:00,112.05,112.32,111.95,112.04,2017700.0,96.5552,96.7879,96.469,96.5466,2017700.0
2014-05-02 14:30:00,112.04,112.25,112.02,112.1,1280200.0,96.5466,96.7276,96.5294,96.5983,1280200.0
2014-05-02 15:00:00,112.11,112.23,111.85,111.86,2417000.0,96.6069,96.7103,96.3829,96.3915,2417000.0
2014-05-02 15:30:00,111.87,112.17,111.8,112.05,4241700.0,96.4001,96.6586,96.3398,96.5552,4241700.0
2014-05-05 09:30:00,111.12,111.31,110.53,111.29,4621200.0,95.7538,95.9175,95.2454,95.9003,4621200.0
2014-05-05 10:00:00,111.3,111.77,111.11,111.36,3032900.0,95.9089,96.3139,95.7452,95.9606,3032900.0
2014-05-05 10:30:00,111.35,112.18,111.35,111.84,2641000.0,95.952,96.6672,95.952,96.3743,2641000.0
2014-05-05 11:00:00,111.84,111.88,111.42,111.63,1644200.0,96.3743,96.4087,96.0123,96.1933,1644200.0
2014-05-05 11:30:00,111.64,111.89,111.48,111.73,899300.0,96.2019,96.4173,96.064,96.2795,899300.0
2014-05-05 12:00:00,111.73,111.85,111.54,111.68,799600.0,96.2795,96.3829,96.1157,96.2364,799600.0
2014-05-05 12:30:00,111.68,111.69,111.38,111.4,698600.0,96.2364,96.245,95.9779,95.9951,698600.0
2014-05-05 13:00:00,111.4,111.46,111.07,111.26,1612300.0,95.9951,96.0468,95.7107,95.8745,1612300.0
2014-05-05 13:30:00,111.28,111.55,111.26,111.45,543300.0,95.8917,96.1244,95.8745,96.0382,543300.0
2014-05-05 14:00:00,111.46,111.73,111.44,111.63,761500.0,96.0468,96.2795,96.0296,96.1933,761500.0
2014-05-05 14:30:00,111.63,112.05,111.57,111.98,1156700.0,96.1933,96.5552,96.1416,96.4949,1156700.0
2014-05-05 15:00:00,111.98,112.0,111.72,111.92,1102700.0,96.4949,96.5121,96.2708,96.4432,1102700.0
2014-05-05 15:30:00,111.93,112.0,111.72,111.85,2089500.0,96.4518,96.5121,96.2708,96.3829,2089500.0
2014-05-06 09:30:00,111.42,111.43,110.77,111.4,4501800.0,96.0123,96.0209,95.4522,95.9951,4501800.0
2014-05-06 10:00:00,111.4,111.56,110.89,111.51,2785300.0,95.9951,96.133,95.5556,96.0899,2785300.0
2014-05-06 10:30:00,111.51,111.71,110.84,110.88,2595800.0,96.0899,96.2622,95.5125,95.547,2595800.0
2014-05-06 11:00:00,110.87,111.2,110.77,111.05,1759000.0,95.5384,95.8228,95.4522,95.6935,1759000.0
2014-05-06 11:30:00,111.05,111.24,110.87,111.19,1018100.0,95.6935,95.8572,95.5384,95.8141,1018100.0
2014-05-06 12:00:00,111.2,111.28,110.95,111.02,1253300.0,95.8228,95.8917,95.6073,95.6676,1253300.0
2014-05-06 12:30:00,111.02,111.23,111.02,111.12,407200.0,95.6676,95.8486,95.6676,95.7538,407200.0
2014-05-06 13:00:00,111.12,111.22,110.67,110.69,1579200.0,95.7538,95.84,95.366,95.3833,1579200.0
2014-05-06 13:30:00,110.69,110.83,110.25,110.31,3278300.0,95.3833,95.5039,95.0041,95.0558,3278300.0
2014-05-06 14:00:00,110.32,110.37,109.99,110.09,4229900.0,95.0644,95.1075,94.7801,94.8662,4229900.0
2014-05-06 14:30:00,110.09,110.34,110.0,110.17,2196700.0,94.8662,95.0817,94.7887,94.9352,2196700.0
2014-05-06 15:00:00,110.17,110.53,110.05,110.4,2314300.0,94.9352,95.2454,94.8318,95.1334,2314300.0
2014-05-06 15:30:00,110.4,110.48,110.01,110.09,6607500.0,95.1334,95.2023,94.7973,94.8662,6607500.0
2014-05-07 09:30:00,110.2,110.45,109.41,109.42,6719200.0,94.961,95.1765,94.2803,94.2889,6719200.0
2014-05-07 10:00:00,109.42,109.74,108.43,108.96,9278300.0,94.2889,94.5646,93.4358,93.8925,9278300.0
2014-05-07 10:30:00,108.96,109.56,108.86,109.12,5763300.0,93.8925,94.4095,93.8063,94.0304,5763300.0
2014-05-07 11:00:00,109.13,109.34,108.78,108.9,3554900.0,94.039,94.22,93.7374,93.8408,3554900.0
2014-05-07 11:30:00,108.91,109.93,108.87,109.63,4750300.0,93.8494,94.7284,93.815,94.4699,4750300.0
2014-05-07 12:00:00,109.64,109.76,109.32,109.59,2567900.0,94.4785,94.5819,94.2027,94.4354,2567900.0
2014-05-07 12:30:00,109.59,109.63,109.04,109.08,2052500.0,94.4354,94.4699,93.9614,93.9959,2052500.0
2014-05-07 13:00:00,109.07,109.38,108.91,109.16,2114200.0,93.9873,94.2544,93.8494,94.0649,2114200.0
2014-05-07 13:30:00,109.16,109.39,108.88,108.91,1574900.0,94.0649,94.263,93.8236,93.8494,1574900.0
2014-05-07 14:00:00,108.9,109.6,108.83,109.58,3144100.0,93.8408,94.444,93.7805,94.4268,3144100.0
2014-05-07 14:30:00,109.58,109.8,109.46,109.66,2243700.0,94.4268,94.6164,94.3234,94.4957,2243700.0
2014-05-07 15:00:00,109.64,109.67,109.24,109.44,2081500.0,94.4785,94.5043,94.1338,94.3061,2081500.0
2014-05-07 15:30:00,109.45,110.23,109.44,110.14,5978000.0,94.3148,94.9869,94.3061,94.9093,5978000.0
2014-05-08 09:30:00,110.02,110.68,109.5,110.59,6352900.0,94.8059,95.3747,94.3578,95.2971,6352900.0
2014-05-08 10:00:00,110.59,111.24,110.58,110.86,4737500.0,95.2971,95.8572,95.2885,95.5298,4737500.0
2014-05-08 10:30:00,110.86,110.94,110.55,110.73,2561000.0,95.5298,95.5987,95.2626,95.4177,2561000.0
2014-05-08 11:00:00,110.74,111.13,110.59,110.83,1886400.0,95.4264,95.7624,95.2971,95.5039,1886400.0
2014-05-08 11:30:00,110.86,111.14,110.86,110.93,1656100.0,95.5298,95.771,95.5298,95.5901,1656100.0
2014-05-08 12:00:00,110.94,111.0,110.56,110.81,1379400.0,95.5987,95.6504,95.2713,95.4867,1379400.0
2014-05-08 12:30:00,110.82,110.93,110.03,110.29,2928300.0,95.4953,95.5901,94.8145,95.0386,2928300.0
2014-05-08 13:00:00,110.3,110.43,109.87,110.08,2588400.0,95.0472,95.1592,94.6767,94.8576,2588400.0
2014-05-08 13:30:00,110.09,110.25,109.67,109.81,2962100.0,94.8662,95.0041,94.5043,94.625,2962100.0
2014-05-08 14:00:00,109.83,109.84,109.34,109.79,3878200.0,94.6422,94.6508,94.22,94.6077,3878200.0
2014-05-08 14:30:00,109.79,109.86,109.0,109.17,3794100.0,94.6077,94.6681,93.927,94.0735,3794100.0
2014-05-08 15:00:00,109.17,109.32,108.69,109.23,5244800.0,94.0735,94.2027,93.6598,94.1252,5244800.0
2014-05-08 15:30:00,109.24,109.34,108.9,109.02,6735100.0,94.1338,94.22,93.8408,93.9442,6735100.0
2014-05-09 09:30:00,108.67,109.05,108.28,108.71,7482000.0,93.6426,93.9701,93.3065,93.6771,7482000.0
2014-05-09 10:00:00,108.7,109.35,108.6,108.98,6163400.0,93.6685,94.2286,93.5823,93.9097,6163400.0
2014-05-09 10:30:00,108.98,109.12,108.77,108.8,3100500.0,93.9097,94.0304,93.7288,93.7546,3100500.0
2014-05-09 11:00:00,108.8,108.9,108.38,108.9,3266900.0,93.7546,93.8408,93.3927,93.8408,3266900.0
2014-05-09 11:30:00,108.9,109.32,108.85,109.15,2675500.0,93.8408,94.2027,93.7977,94.0562,2675500.0
2014-05-09 12:00:00,109.15,109.33,108.99,109.18,1750200.0,94.0562,94.2113,93.9184,94.0821,1750200.0
2014-05-09 12:30:00,109.19,109.93,109.19,109.69,3351500.0,94.0907,94.7284,94.0907,94.5216,3351500.0
2014-05-09 13:00:00,109.69,109.8,109.58,109.59,1152700.0,94.5216,94.6164,94.4268,94.4354,1152700.0
2014-05-09 13:30:00,109.6,109.78,109.35,109.42,1697000.0,94.444,94.5991,94.2286,94.2889,1697000.0
2014-05-09 14:00:00,109.4,109.59,109.17,109.29,1751200.0,94.2717,94.4354,94.0735,94.1769,1751200.0
2014-05-09 14:30:00,109.3,109.65,109.29,109.63,1554500.0,94.1855,94.4871,94.1769,94.4699,1554500.0
2014-05-09 15:00:00,109.63,109.83,109.5,109.62,2659000.0,94.4699,94.6422,94.3578,94.4612,2659000.0
2014-05-09 15:30:00,109.62,110.06,109.55,110.02,4597700.0,94.4612,94.8404,94.4009,94.8059,4597700.0
2014-05-12 09:30:00,110.68,111.77,110.51,111.77,8346200.0,95.3747,96.3139,95.2282,96.3139,8346200.0
2014-05-12 10:00:00,111.78,112.65,111.73,112.44,8444800.0,96.3225,97.0722,96.2795,96.8913,8444800.0
2014-05-12 10:30:00,112.45,112.62,112.16,112.27,5155900.0,96.8999,97.0464,96.65,96.7448,5155900.0
2014-05-12 11:00:00,112.26,112.51,112.19,112.33,2651300.0,96.7362,96.9516,96.6759,96.7965,2651300.0
2014-05-12 11:30:00,112.33,112.55,112.25,112.27,2173200.0,96.7965,96.9861,96.7276,96.7448,2173200.0
2014-05-12 12:00:00,112.26,112.48,112.2,112.35,2371800.0,96.7362,96.9257,96.6845,96.8137,2371800.0
2014-05-12 12:30:00,112.35,112.38,112.14,112.27,1698400.0,96.8137,96.8396,96.6328,96.7448,1698400.0
2014-05-12 13:00:00,112.27,112.43,112.2,112.42,1149700.0,96.7448,96.8827,96.6845,96.874,1149700.0
2014-05-12 13:30:00,112.42,112.54,112.32,112.49,1685800.0,96.874,96.9775,96.7879,96.9344,1685800.0
2014-05-12 14:00:00,112.5,112.67,112.36,112.62,2510300.0,96.943,97.0895,96.8223,97.0464,2510300.0
2014-05-12 14:30:00,112.62,112.98,112.61,112.96,3099400.0,97.0464,97.3566,97.0378,97.3394,3099400.0
2014-05-12 15:00:00,112.96,113.04,112.76,112.82,3660100.0,97.3394,97.4083,97.167,97.2187,3660100.0
2014-05-12 15:30:00,112.81,112.89,112.49,112.49,8534200.0,97.2101,97.2791,96.9344,96.9344,8534200.0
2014-05-13 09:30:00,112.38,112.77,112.22,112.3,5609400.0,96.8396,97.1756,96.7017,96.7706,5609400.0
2014-05-13 10:00:00,112.31,112.57,112.17,112.39,2451600.0,96.7793,97.0033,96.6586,96.8482,2451600.0
2014-05-13 10:30:00,112.39,112.85,112.34,112.34,2483100.0,96.8482,97.2446,96.8051,96.8051,2483100.0
2014-05-13 11:00:00,112.35,112.42,111.91,112.13,2074900.0,96.8137,96.874,96.4346,96.6241,2074900.0
2014-05-13 11:30:00,112.13,112.13,111.47,111.64,4009600.0,96.6241,96.6241,96.0554,96.2019,4009600.0
2014-05-13 12:00:00,111.63,111.8,111.5,111.71,1775600.0,96.1933,96.3398,96.0813,96.2622,1775600.0
2014-05-13 12:30:00,111.71,111.96,111.52,111.81,1503900.0,96.2622,96.4777,96.0985,96.3484,1503900.0
2014-05-13 13:00:00,111.82,112.0,111.76,111.9,1518300.0,96.357,96.5121,96.3053,96.426,1518300.0
2014-05-13 13:30:00,111.91,111.92,111.51,111.64,1585900.0,96.4346,96.4432,96.0899,96.2019,1585900.0
2014-05-13 14:00:00,111.63,111.81,111.57,111.68,1470500.0,96.1933,96.3484,96.1416,96.2364,1470500.0
2014-05-13 14:30:00,111.69,111.96,111.67,111.7,1116200.0,96.245,96.4777,96.2278,96.2536,1116200.0
2014-05-13 15:00:00,111.69,111.8,111.49,111.63,1795300.0,96.245,96.3398,96.0726,96.1933,1795300.0
2014-05-13 15:30:00,111.62,111.77,111.34,111.44,4385500.0,96.1847,96.3139,95.9434,96.0296,4385500.0
2014-05-14 09:30:00,111.1,111.12,110.29,110.93,7756200.0,95.7366,95.7538,95.0386,95.5901,7756200.0
2014-05-14 10:00:00,110.93,111.1,110.12,110.62,4843700.0,95.5901,95.7366,94.8921,95.323,4843700.0
2014-05-14 10:30:00,110.62,110.71,110.2,110.25,3202700.0,95.323,95.4005,94.961,95.0041,3202700.0
2014-05-14 11:00:00,110.25,110.54,110.16,110.47,2421600.0,95.0041,95.254,94.9266,95.1937,2421600.0
2014-05-14 11:30:00,110.47,110.68,110.2,110.2,1933000.0,95.1937,95.3747,94.961,94.961,1933000.0
2014-05-14 12:00:00,110.21,110.56,110.2,110.4,1166800.0,94.9697,95.2713,94.961,95.1334,1166800.0
2014-05-14 12:30:00,110.4,110.63,110.29,110.41,1445700.0,95.1334,95.3316,95.0386,95.142,1445700.0
2014-05-14 13:00:00,110.43,110.65,110.34,110.35,1418700.0,95.1592,95.3488,95.0817,95.0903,1418700.0
2014-05-14 13:30:00,110.35,110.4,110.25,110.37,1022300.0,95.0903,95.1334,95.0041,95.1075,1022300.0
2014-05-14 14:00:00,110.37,110.38,110.2,110.3,1574100.0,95.1075,95.1161,94.961,95.0472,1574100.0
2014-05-14 14:30:00,110.31,110.35,109.69,109.76,4076600.0,95.0558,95.0903,94.5216,94.5819,4076600.0
2014-05-14 15:00:00,109.76,110.01,109.7,109.96,2377700.0,94.5819,94.7973,94.5302,94.7542,2377700.0
2014-05-14 15:30:00,109.95,109.98,109.42,109.64,7573300.0,94.7456,94.7715,94.2889,94.4785,7573300.0
2014-05-15 09:30:00,109.07,109.21,107.73,108.04,11691300.0,93.9873,94.1079,92.8326,93.0997,11691300.0
2014-05-15 10:00:00,108.04,108.06,107.44,107.98,9858800.0,93.0997,93.117,92.5827,93.048,9858800.0
2014-05-15 10:30:00,107.98,108.2,107.69,108.04,4264900.0,93.048,93.2376,92.7981,93.0997,4264900.0
2014-05-15 11:00:00,108.05,108.05,107.59,107.7,3941500.0,93.1083,93.1083,92.712,92.8067,3941500.0
2014-05-15 11:30:00,107.69,108.08,107.52,107.66,3180200.0,92.7981,93.1342,92.6516,92.7723,3180200.0
2014-05-15 12:00:00,107.65,107.87,107.54,107.74,2127400.0,92.7637,92.9532,92.6689,92.8412,2127400.0
2014-05-15 12:30:00,107.75,108.24,107.71,108.18,2650900.0,92.8498,93.2721,92.8154,93.2204,2650900.0
2014-05-15 13:00:00,108.19,108.22,107.91,108.01,1421400.0,93.229,93.2548,92.9877,93.0739,1421400.0
2014-05-15 13:30:00,108.01,108.45,107.97,108.43,2547500.0,93.0739,93.453,93.0394,93.4358,2547500.0
2014-05-15 14:00:00,108.43,108.79,108.24,108.47,4101300.0,93.4358,93.746,93.2721,93.4703,4101300.0
2014-05-15 14:30:00,108.47,109.0,108.47,108.78,3575000.0,93.4703,93.927,93.4703,93.7374,3575000.0
2014-05-15 15:00:00,108.79,108.94,108.57,108.72,2561400.0,93.746,93.8753,93.5564,93.6857,2561400.0
2014-05-15 15:30:00,108.73,109.17,108.68,108.89,7025100.0,93.6943,94.0735,93.6512,93.8322,7025100.0
2014-05-16 09:30:00,108.93,109.0,108.29,108.83,4990100.0,93.8667,93.927,93.3152,93.7805,4990100.0
2014-05-16 10:00:00,108.84,108.92,108.03,108.14,3484000.0,93.7891,93.858,93.0911,93.1859,3484000.0
2014-05-16 10:30:00,108.11,108.61,108.09,108.5,2315400.0,93.1601,93.5909,93.1428,93.4961,2315400.0
2014-05-16 11:00:00,108.5,108.87,108.41,108.72,1999100.0,93.4961,93.815,93.4186,93.6857,1999100.0
2014-05-16 11:30:00,108.73,108.86,108.46,108.59,1602400.0,93.6943,93.8063,93.4617,93.5737,1602400.0
2014-05-16 12:00:00,108.58,108.76,108.48,108.56,934200.0,93.5651,93.7202,93.4789,93.5478,934200.0
2014-05-16 12:30:00,108.56,108.63,108.41,108.5,666100.0,93.5478,93.6081,93.4186,93.4961,666100.0
2014-05-16 13:00:00,108.49,108.57,108.29,108.47,1282600.0,93.4875,93.5564,93.3152,93.4703,1282600.0
2014-05-16 13:30:00,108.46,108.71,108.45,108.51,1322000.0,93.4617,93.6771,93.453,93.5047,1322000.0
2014-05-16 14:00:00,108.52,108.59,108.37,108.56,1687000.0,93.5134,93.5737,93.3841,93.5478,1687000.0
2014-05-16 14:30:00,108.56,109.04,108.54,109.03,1637700.0,93.5478,93.9614,93.5306,93.9528,1637700.0
2014-05-16 15:00:00,109.04,109.44,109.02,109.26,4759200.0,93.9614,94.3061,93.9442,94.151,4759200.0
2014-05-16 15:30:00,109.26,109.62,109.26,109.56,5954700.0,94.151,94.4612,94.151,94.4095,5954700.0
2014-05-19 09:30:00,109.25,110.21,108.95,110.1,5559500.0,94.1424,94.9697,93.8839,94.8749,5559500.0
2014-05-19 10:00:00,110.1,110.63,109.86,110.52,3390800.0,94.8749,95.3316,94.6681,95.2368,3390800.0
2014-05-19 10:30:00,110.52,110.65,110.36,110.62,2703900.0,95.2368,95.3488,95.0989,95.323,2703900.0
2014-05-19 11:00:00,110.62,111.04,110.59,110.82,3002600.0,95.323,95.6849,95.2971,95.4953,3002600.0
2014-05-19 11:30:00,110.82,110.86,110.62,110.62,1611600.0,95.4953,95.5298,95.323,95.323,1611600.0
2014-05-19 12:00:00,110.62,110.78,110.62,110.66,771400.0,95.323,95.4608,95.323,95.3574,771400.0
2014-05-19 12:30:00,110.66,110.67,110.23,110.28,1137400.0,95.3574,95.366,94.9869,95.03,1137400.0
2014-05-19 13:00:00,110.29,110.47,110.26,110.34,730500.0,95.0386,95.1937,95.0127,95.0817,730500.0
2014-05-19 13:30:00,110.34,110.47,110.22,110.43,856400.0,95.0817,95.1937,94.9783,95.1592,856400.0
2014-05-19 14:00:00,110.43,110.53,110.28,110.45,1030800.0,95.1592,95.2454,95.03,95.1765,1030800.0
2014-05-19 14:30:00,110.45,110.54,110.34,110.44,820400.0,95.1765,95.254,95.0817,95.1678,820400.0
2014-05-19 15:00:00,110.45,110.49,110.23,110.45,1009900.0,95.1765,95.2109,94.9869,95.1765,1009900.0
2014-05-19 15:30:00,110.46,110.8,110.45,110.74,3727500.0,95.1851,95.4781,95.1765,95.4264,3727500.0
2014-05-20 09:30:00,110.47,110.51,109.19,109.31,8293000.0,95.1937,95.2282,94.0907,94.1941,8293000.0
2014-05-20 10:00:00,109.31,109.64,108.97,109.06,5852500.0,94.1941,94.4785,93.9011,93.9787,5852500.0
2014-05-20 10:30:00,109.06,109.62,109.01,109.57,4907300.0,93.9787,94.4612,93.9356,94.4182,4907300.0
2014-05-20 11:00:00,109.58,109.63,109.29,109.31,2416000.0,94.4268,94.4699,94.1769,94.1941,2416000.0
2014-05-20 11:30:00,109.32,109.85,109.24,109.42,3434400.0,94.2027,94.6594,94.1338,94.2889,3434400.0
2014-05-20 12:00:00,109.42,109.44,108.91,108.93,4210300.0,94.2889,94.3061,93.8494,93.8667,4210300.0
2014-05-20 12:30:00,108.93,109.05,108.79,109.01,2634300.0,93.8667,93.9701,93.746,93.9356,2634300.0
2014-05-20 13:00:00,109.01,109.1,108.57,108.73,5338700.0,93.9356,94.0131,93.5564,93.6943,5338700.0
2014-05-20 13:30:00,108.72,108.81,108.42,108.53,4759400.0,93.6857,93.7633,93.4272,93.522,4759400.0
2014-05-20 14:00:00,108.51,108.93,108.51,108.72,3366600.0,93.5047,93.8667,93.5047,93.6857,3366600.0
2014-05-20 14:30:00,108.71,108.88,108.51,108.86,3840200.0,93.6771,93.8236,93.5047,93.8063,3840200.0
2014-05-20 15:00:00,108.85,109.19,108.82,109.01,4837900.0,93.7977,94.0907,93.7719,93.9356,4837900.0
2014-05-20 15:30:00,109.02,109.55,109.01,109.07,8688200.0,93.9442,94.4009,93.9356,93.9873,8688200.0
2014-05-21 09:30:00,109.65,110.13,109.54,109.84,5021700.0,94.4871,94.9007,94.3923,94.6508,5021700.0
2014-05-21 10:00:00,109.84,110.09,109.73,109.86,2019700.0,94.6508,94.8662,94.556,94.6681,2019700.0
2014-05-21 10:30:00,109.86,110.09,109.42,109.44,2862400.0,94.6681,94.8662,94.2889,94.3061,2862400.0
2014-05-21 11:00:00,109.43,109.58,108.95,108.99,4165200.0,94.2975,94.4268,93.8839,93.9184,4165200.0
2014-05-21 11:30:00,108.98,109.26,108.55,108.87,5603000.0,93.9097,94.151,93.5392,93.815,5603000.0
2014-05-21 12:00:00,108.88,109.18,108.74,109.18,1828300.0,93.8236,94.0821,93.7029,94.0821,1828300.0
2014-05-21 12:30:00,109.18,109.45,109.07,109.4,2943400.0,94.0821,94.3148,93.9873,94.2717,2943400.0
2014-05-21 13:00:00,109.4,109.75,109.4,109.6,2508100.0,94.2717,94.5733,94.2717,94.444,2508100.0
2014-05-21 13:30:00,109.61,109.65,109.45,109.63,1570000.0,94.4526,94.4871,94.3148,94.4699,1570000.0
2014-05-21 14:00:00,109.63,109.89,109.2,109.62,4306400.0,94.4699,94.6939,94.0993,94.4612,4306400.0
2014-05-21 14:30:00,109.62,109.8,109.53,109.6,1673700.0,94.4612,94.6164,94.3837,94.444,1673700.0
2014-05-21 15:00:00,109.59,109.93,109.53,109.8,1736400.0,94.4354,94.7284,94.3837,94.6164,1736400.0
2014-05-21 15:30:00,109.8,109.86,109.6,109.63,3780500.0,94.6164,94.6681,94.444,94.4699,3780500.0
2014-05-22 09:30:00,109.96,110.54,109.62,110.33,4753800.0,94.7542,95.254,94.4612,95.0731,4753800.0
2014-05-22 10:00:00,110.33,110.4,109.8,110.13,4436300.0,95.0731,95.1334,94.6164,94.9007,4436300.0
2014-05-22 10:30:00,110.12,110.75,110.12,110.69,2708100.0,94.8921,95.435,94.8921,95.3833,2708100.0
2014-05-22 11:00:00,110.69,110.95,110.57,110.88,2361400.0,95.3833,95.6073,95.2799,95.547,2361400.0
2014-05-22 11:30:00,110.89,111.05,110.85,110.92,1815500.0,95.5556,95.6935,95.5212,95.5815,1815500.0
2014-05-22 12:00:00,110.91,110.95,110.68,110.81,1232100.0,95.5729,95.6073,95.3747,95.4867,1232100.0
2014-05-22 12:30:00,110.81,110.86,110.6,110.64,896700.0,95.4867,95.5298,95.3057,95.3402,896700.0
2014-05-22 13:00:00,110.65,110.91,110.65,110.91,657100.0,95.3488,95.5729,95.3488,95.5729,657100.0
2014-05-22 13:30:00,110.91,111.01,110.84,110.9,1421800.0,95.5729,95.659,95.5125,95.5642,1421800.0
2014-05-22 14:00:00,110.89,110.96,110.83,110.95,826500.0,95.5556,95.6159,95.5039,95.6073,826500.0
2014-05-22 14:30:00,110.95,111.04,110.92,111.02,878000.0,95.6073,95.6849,95.5815,95.6676,878000.0
2014-05-22 15:00:00,111.02,111.03,110.8,110.82,1730900.0,95.6676,95.6763,95.4781,95.4953,1730900.0
2014-05-22 15:30:00,110.82,110.96,110.65,110.74,6120000.0,95.4953,95.6159,95.3488,95.4264,6120000.0
2014-05-23 09:30:00,110.69,111.09,110.51,110.89,3512000.0,95.3833,95.728,95.2282,95.5556,3512000.0
2014-05-23 10:00:00,110.89,111.44,110.88,111.41,3779100.0,95.5556,96.0296,95.547,96.0037,3779100.0
2014-05-23 10:30:00,111.41,111.59,111.3,111.39,2212700.0,96.0037,96.1588,95.9089,95.9865,2212700.0
2014-05-23 11:00:00,111.4,111.53,111.21,111.43,1183500.0,95.9951,96.1071,95.8314,96.0209,1183500.0
2014-05-23 11:30:00,111.43,111.67,111.38,111.58,1060000.0,96.0209,96.2278,95.9779,96.1502,1060000.0
2014-05-23 12:00:00,111.59,111.78,111.59,111.64,1669600.0,96.1588,96.3225,96.1588,96.2019,1669600.0
2014-05-23 12:30:00,111.65,111.8,111.64,111.76,1138100.0,96.2105,96.3398,96.2019,96.3053,1138100.0
2014-05-23 13:00:00,111.76,111.76,111.56,111.65,774400.0,96.3053,96.3053,96.133,96.2105,774400.0
2014-05-23 13:30:00,111.65,111.73,111.59,111.68,899700.0,96.2105,96.2795,96.1588,96.2364,899700.0
2014-05-23 14:00:00,111.68,111.77,111.67,111.75,671300.0,96.2364,96.3139,96.2278,96.2967,671300.0
2014-05-23 14:30:00,111.75,111.87,111.74,111.82,1465400.0,96.2967,96.4001,96.2881,96.357,1465400.0
2014-05-23 15:00:00,111.83,112.0,111.8,111.99,2098200.0,96.3656,96.5121,96.3398,96.5035,2098200.0
2014-05-23 15:30:00,111.98,112.02,111.89,111.96,3893100.0,96.4949,96.5294,96.4173,96.4777,3893100.0
2014-05-27 09:30:00,112.69,113.14,112.65,112.96,6221000.0,97.1067,97.4945,97.0722,97.3394,6221000.0
2014-05-27 10:00:00,112.96,113.49,112.87,113.46,4531200.0,97.3394,97.7961,97.2618,97.7702,4531200.0
2014-05-27 10:30:00,113.46,113.83,113.37,113.77,4335200.0,97.7702,98.0891,97.6927,98.0374,4335200.0
2014-05-27 11:00:00,113.77,113.84,113.37,113.37,2505200.0,98.0374,98.0977,97.6927,97.6927,2505200.0
2014-05-27 11:30:00,113.38,113.51,113.27,113.37,1994100.0,97.7013,97.8133,97.6065,97.6927,1994100.0
2014-05-27 12:00:00,113.37,113.45,113.14,113.2,1154000.0,97.6927,97.7616,97.4945,97.5462,1154000.0
2014-05-27 12:30:00,113.19,113.36,113.12,113.26,1458100.0,97.5376,97.6841,97.4772,97.5979,1458100.0
2014-05-27 13:00:00,113.26,113.28,113.12,113.15,892000.0,97.5979,97.6151,97.4772,97.5031,892000.0
2014-05-27 13:30:00,113.15,113.35,112.96,113.32,1167500.0,97.5031,97.6754,97.3394,97.6496,1167500.0
2014-05-27 14:00:00,113.31,113.39,113.16,113.34,731400.0,97.641,97.7099,97.5117,97.6668,731400.0
2014-05-27 14:30:00,113.35,113.47,113.2,113.38,1387100.0,97.6754,97.7788,97.5462,97.7013,1387100.0
2014-05-27 15:00:00,113.37,113.51,113.34,113.44,1457000.0,97.6927,97.8133,97.6668,97.753,1457000.0
2014-05-27 15:30:00,113.44,113.61,113.33,113.61,4983100.0,97.753,97.8995,97.6582,97.8995,4983100.0
2014-05-28 09:30:00,113.33,113.46,112.81,112.83,6401400.0,97.6582,97.7702,97.2101,97.2273,6401400.0
2014-05-28 10:00:00,112.82,112.93,112.53,112.88,4835400.0,97.2187,97.3135,96.9688,97.2704,4835400.0
2014-05-28 10:30:00,112.88,112.97,112.53,112.67,2353900.0,97.2704,97.348,96.9688,97.0895,2353900.0
2014-05-28 11:00:00,112.66,113.09,112.62,113.01,1689100.0,97.0809,97.4514,97.0464,97.3825,1689100.0
2014-05-28 11:30:00,113.02,113.28,113.01,113.03,1361300.0,97.3911,97.6151,97.3825,97.3997,1361300.0
2014-05-28 12:00:00,113.03,113.19,112.84,112.86,1613700.0,97.3997,97.5376,97.236,97.2532,1613700.0
2014-05-28 12:30:00,112.85,112.97,112.81,112.9,1026700.0,97.2446,97.348,97.2101,97.2877,1026700.0
2014-05-28 13:00:00,112.9,113.11,112.88,113.02,1128400.0,97.2877,97.4686,97.2704,97.3911,1128400.0
2014-05-28 13:30:00,113.02,113.22,112.94,113.17,936100.0,97.3911,97.5634,97.3221,97.5203,936100.0
2014-05-28 14:00:00,113.18,113.2,112.98,113.13,1161900.0,97.5289,97.5462,97.3566,97.4859,1161900.0
2014-05-28 14:30:00,113.13,113.25,112.97,113.19,1115800.0,97.4859,97.5893,97.348,97.5376,1115800.0
2014-05-28 15:00:00,113.18,113.4,113.16,113.24,1516100.0,97.5289,97.7185,97.5117,97.5807,1516100.0
2014-05-28 15:30:00,113.24,113.37,112.96,112.98,3646500.0,97.5807,97.6927,97.3394,97.3566,3646500.0
2014-05-29 09:30:00,113.34,113.52,113.1,113.34,3336200.0,97.6668,97.8219,97.46,97.6668,3336200.0
2014-05-29 10:00:00,113.33,113.34,112.7,112.97,4488600.0,97.6582,97.6668,97.1153,97.348,4488600.0
2014-05-29 10:30:00,112.96,113.33,112.83,113.27,2173100.0,97.3394,97.6582,97.2273,97.6065,2173100.0
2014-05-29 11:00:00,113.27,113.48,113.11,113.38,1111700.0,97.6065,97.7875,97.4686,97.7013,1111700.0
2014-05-29 11:30:00,113.38,113.59,113.25,113.27,995600.0,97.7013,97.8823,97.5893,97.6065,995600.0
2014-05-29 12:00:00,113.27,113.45,113.22,113.24,854900.0,97.6065,97.7616,97.5634,97.5807,854900.0
2014-05-29 12:30:00,113.24,113.36,113.23,113.33,569900.0,97.5807,97.6841,97.572,97.6582,569900.0
2014-05-29 13:00:00,113.32,113.35,113.12,113.17,598500.0,97.6496,97.6754,97.4772,97.5203,598500.0
2014-05-29 13:30:00,113.17,113.25,113.09,113.14,576400.0,97.5203,97.5893,97.4514,97.4945,576400.0
2014-05-29 14:00:00,113.14,113.19,113.0,113.12,891600.0,97.4945,97.5376,97.3738,97.4772,891600.0
2014-05-29 14:30:00,113.12,113.42,113.12,113.27,1833800.0,97.4772,97.7358,97.4772,97.6065,1833800.0
2014-05-29 15:00:00,113.28,113.4,113.27,113.39,919400.0,97.6151,97.7185,97.6065,97.7099,919400.0
2014-05-29 15:30:00,113.39,113.41,113.24,113.38,3033900.0,97.7099,97.7271,97.5807,97.7013,3033900.0
2014-05-30 09:30:00,113.33,113.43,113.07,113.2,3794900.0,97.6582,97.7444,97.4342,97.5462,3794900.0
2014-05-30 10:00:00,113.2,113.39,113.05,113.12,4498700.0,97.5462,97.7099,97.4169,97.4772,4498700.0
2014-05-30 10:30:00,113.13,113.19,112.9,113.05,1667600.0,97.4859,97.5376,97.2877,97.4169,1667600.0
2014-05-30 11:00:00,113.05,113.28,113.04,113.1,990400.0,97.4169,97.6151,97.4083,97.46,990400.0
2014-05-30 11:30:00,113.09,113.19,112.95,112.97,1042900.0,97.4514,97.5376,97.3308,97.348,1042900.0
2014-05-30 12:00:00,112.96,113.02,112.8,112.89,1250100.0,97.3394,97.3911,97.2015,97.2791,1250100.0
2014-05-30 12:30:00,112.89,112.91,112.4,112.59,3413400.0,97.2791,97.2963,96.8568,97.0205,3413400.0
2014-05-30 13:00:00,112.59,112.71,112.5,112.54,1707600.0,97.0205,97.1239,96.943,96.9775,1707600.0
2014-05-30 13:30:00,112.53,112.55,112.34,112.51,4298400.0,96.9688,96.9861,96.8051,96.9516,4298400.0
2014-05-30 14:00:00,112.51,112.78,112.47,112.71,2061100.0,96.9516,97.1843,96.9171,97.1239,2061100.0
2014-05-30 14:30:00,112.71,112.78,112.52,112.52,2678800.0,97.1239,97.1843,96.9602,96.9602,2678800.0
2014-05-30 15:00:00,112.51,112.8,112.49,112.64,1737000.0,96.9516,97.2015,96.9344,97.0636,1737000.0
2014-05-30 15:30:00,112.64,112.94,112.63,112.81,4217800.0,97.0636,97.3221,97.055,97.2101,4217800.0
2014-06-02 09:30:00,113.07,113.1,111.88,111.92,5662900.0,97.4342,97.46,96.4087,96.4432,5662900.0
2014-06-02 10:00:00,111.9,111.91,111.4,111.62,6016900.0,96.426,96.4346,95.9951,96.1847,6016900.0
2014-06-02 10:30:00,111.62,111.91,111.36,111.66,3415300.0,96.1847,96.4346,95.9606,96.2191,3415300.0
2014-06-02 11:00:00,111.65,112.38,111.61,112.37,3722100.0,96.2105,96.8396,96.1761,96.831,3722100.0
2014-06-02 11:30:00,112.38,112.59,112.25,112.43,2828300.0,96.8396,97.0205,96.7276,96.8827,2828300.0
2014-06-02 12:00:00,112.43,112.47,112.24,112.33,1044100.0,96.8827,96.9171,96.7189,96.7965,1044100.0
2014-06-02 12:30:00,112.33,112.39,112.26,112.31,475900.0,96.7965,96.8482,96.7362,96.7793,475900.0
2014-06-02 13:00:00,112.32,112.34,112.12,112.3,916800.0,96.7879,96.8051,96.6155,96.7706,916800.0
2014-06-02 13:30:00,112.31,112.4,112.19,112.3,851100.0,96.7793,96.8568,96.6759,96.7706,851100.0
2014-06-02 14:00:00,112.3,112.39,112.13,112.34,1151800.0,96.7706,96.8482,96.6241,96.8051,1151800.0
2014-06-02 14:30:00,112.35,112.42,112.29,112.3,1047000.0,96.8137,96.874,96.762,96.7706,1047000.0
2014-06-02 15:00:00,112.3,112.31,112.12,112.19,1546100.0,96.7706,96.7793,96.6155,96.6759,1546100.0
2014-06-02 15:30:00,112.19,112.35,112.15,112.25,3728600.0,96.6759,96.8137,96.6414,96.7276,3728600.0
2014-06-03 09:30:00,111.64,112.15,111.38,112.12,3213700.0,96.2019,96.6414,95.9779,96.6155,3213700.0
2014-06-03 10:00:00,112.1,112.36,111.84,111.87,2531600.0,96.5983,96.8223,96.3743,96.4001,2531600.0
2014-06-03 10:30:00,111.86,112.05,111.44,111.67,2629000.0,96.3915,96.5552,96.0296,96.2278,2629000.0
2014-06-03 11:00:00,111.66,111.71,111.41,111.44,2141400.0,96.2191,96.2622,96.0037,96.0296,2141400.0
2014-06-03 11:30:00,111.43,111.5,111.11,111.2,2687400.0,96.0209,96.0813,95.7452,95.8228,2687400.0
2014-06-03 12:00:00,111.2,111.69,111.18,111.61,1736000.0,95.8228,96.245,95.8055,96.1761,1736000.0
2014-06-03 12:30:00,111.6,111.68,111.55,111.6,680700.0,96.1674,96.2364,96.1244,96.1674,680700.0
2014-06-03 13:00:00,111.6,112.0,111.55,112.0,1317900.0,96.1674,96.5121,96.1244,96.5121,1317900.0
2014-06-03 13:30:00,112.0,112.05,111.79,111.92,1237700.0,96.5121,96.5552,96.3312,96.4432,1237700.0
2014-06-03 14:00:00,111.92,112.17,111.87,112.11,1199200.0,96.4432,96.6586,96.4001,96.6069,1199200.0
2014-06-03 14:30:00,112.11,112.15,111.88,111.91,997100.0,96.6069,96.6414,96.4087,96.4346,997100.0
2014-06-03 15:00:00,111.91,112.06,111.82,112.02,1429800.0,96.4346,96.5638,96.357,96.5294,1429800.0
2014-06-03 15:30:00,112.03,112.06,111.88,111.99,3774100.0,96.538,96.5638,96.4087,96.5035,3774100.0
2014-06-04 09:30:00,111.48,111.77,111.16,111.71,4699700.0,96.064,96.3139,95.7883,96.2622,4699700.0
2014-06-04 10:00:00,111.72,112.08,111.61,111.71,3714700.0,96.2708,96.5811,96.1761,96.2622,3714700.0
2014-06-04 10:30:00,111.7,112.29,111.67,112.26,1767700.0,96.2536,96.762,96.2278,96.7362,1767700.0
2014-06-04 11:00:00,112.26,112.44,112.05,112.32,2498800.0,96.7362,96.8913,96.5552,96.7879,2498800.0
2014-06-04 11:30:00,112.33,112.41,112.24,112.33,1288300.0,96.7965,96.8654,96.7189,96.7965,1288300.0
2014-06-04 12:00:00,112.34,112.43,112.31,112.33,424600.0,96.8051,96.8827,96.7793,96.7965,424600.0
2014-06-04 12:30:00,112.32,112.41,112.18,112.37,690600.0,96.7879,96.8654,96.6672,96.831,690600.0
2014-06-04 13:00:00,112.37,112.41,112.29,112.36,465700.0,96.831,96.8654,96.762,96.8223,465700.0
2014-06-04 13:30:00,112.36,112.57,112.32,112.53,640900.0,96.8223,97.0033,96.7879,96.9688,640900.0
2014-06-04 14:00:00,112.53,112.56,112.29,112.31,1111800.0,96.9688,96.9947,96.762,96.7793,1111800.0
2014-06-04 14:30:00,112.32,112.33,112.11,112.25,1624800.0,96.7879,96.7965,96.6069,96.7276,1624800.0
2014-06-04 15:00:00,112.24,112.36,112.2,112.32,1339400.0,96.7189,96.8223,96.6845,96.7879,1339400.0
2014-06-04 15:30:00,112.32,112.55,112.3,112.41,3675000.0,96.7879,96.9861,96.7706,96.8654,3675000.0
2014-06-05 09:30:00,112.72,112.98,112.44,112.71,6014800.0,97.1326,97.3566,96.8913,97.1239,6014800.0
2014-06-05 10:00:00,112.71,112.77,112.09,112.61,4584100.0,97.1239,97.1756,96.5897,97.0378,4584100.0
2014-06-05 10:30:00,112.62,112.79,112.4,112.56,2240000.0,97.0464,97.1929,96.8568,96.9947,2240000.0
2014-06-05 11:00:00,112.55,113.21,112.5,113.16,3319700.0,96.9861,97.5548,96.943,97.5117,3319700.0
2014-06-05 11:30:00,113.17,113.95,113.17,113.93,5622600.0,97.5203,98.1925,97.5203,98.1752,5622600.0
2014-06-05 12:00:00,113.93,114.51,113.93,114.42,5365700.0,98.1752,98.675,98.1752,98.5975,5365700.0
2014-06-05 12:30:00,114.42,114.7,114.36,114.37,3582600.0,98.5975,98.8388,98.5458,98.5544,3582600.0
2014-06-05 13:00:00,114.38,114.63,114.34,114.35,1725500.0,98.563,98.7784,98.5285,98.5372,1725500.0
2014-06-05 13:30:00,114.36,114.46,114.28,114.46,2061100.0,98.5458,98.6319,98.4768,98.6319,2061100.0
2014-06-05 14:00:00,114.45,114.76,114.43,114.66,2791500.0,98.6233,98.8905,98.6061,98.8043,2791500.0
2014-06-05 14:30:00,114.67,114.88,114.55,114.59,2627400.0,98.8129,98.9939,98.7095,98.744,2627400.0
2014-06-05 15:00:00,114.59,114.73,114.52,114.57,2720300.0,98.744,98.8646,98.6836,98.7267,2720300.0
2014-06-05 15:30:00,114.57,114.79,114.55,114.77,6868200.0,98.7267,98.9163,98.7095,98.8991,6868200.0
2014-06-06 09:30:00,115.27,115.84,115.11,115.81,7163100.0,99.3299,99.8211,99.1921,99.7953,7163100.0
2014-06-06 10:00:00,115.81,115.99,115.68,115.93,4645800.0,99.7953,99.9504,99.6832,99.8987,4645800.0
2014-06-06 10:30:00,115.93,116.01,115.83,116.0,1874600.0,99.8987,99.9676,99.8125,99.959,1874600.0
2014-06-06 11:00:00,116.01,116.24,115.96,116.01,3380300.0,99.9676,100.1658,99.9245,99.9676,3380300.0
2014-06-06 11:30:00,116.0,116.08,115.86,115.89,2433200.0,99.959,100.0279,99.8383,99.8642,2433200.0
2014-06-06 12:00:00,115.9,115.95,115.77,115.84,1089000.0,99.8728,99.9159,99.7608,99.8211,1089000.0
2014-06-06 12:30:00,115.84,116.08,115.83,115.96,2653800.0,99.8211,100.0279,99.8125,99.9245,2653800.0
2014-06-06 13:00:00,115.96,115.99,115.78,115.92,1213100.0,99.9245,99.9504,99.7694,99.89,1213100.0
2014-06-06 13:30:00,115.93,115.98,115.78,115.86,1290900.0,99.8987,99.9418,99.7694,99.8383,1290900.0
2014-06-06 14:00:00,115.85,115.92,115.79,115.91,1001700.0,99.8297,99.89,99.778,99.8814,1001700.0
2014-06-06 14:30:00,115.91,115.92,115.76,115.81,1505300.0,99.8814,99.89,99.7522,99.7953,1505300.0
2014-06-06 15:00:00,115.81,115.98,115.77,115.95,1681200.0,99.7953,99.9418,99.7608,99.9159,1681200.0
2014-06-06 15:30:00,115.94,115.95,115.81,115.92,4202200.0,99.9073,99.9159,99.7953,99.89,4202200.0
2014-06-09 09:30:00,115.88,116.64,115.66,116.46,3550500.0,99.8556,100.5105,99.666,100.3554,3550500.0
2014-06-09 10:00:00,116.46,116.84,116.45,116.77,2498000.0,100.3554,100.6828,100.3468,100.6225,2498000.0
2014-06-09 10:30:00,116.78,116.84,116.43,116.76,2247700.0,100.6311,100.6828,100.3295,100.6139,2247700.0
2014-06-09 11:00:00,116.77,117.03,116.63,117.03,2730700.0,100.6225,100.8466,100.5019,100.8466,2730700.0
2014-06-09 11:30:00,117.02,117.48,117.02,117.38,4740400.0,100.8379,101.2343,100.8379,101.1482,4740400.0
2014-06-09 12:00:00,117.38,117.42,117.1,117.15,2351700.0,101.1482,101.1826,100.9069,100.95,2351700.0
2014-06-09 12:30:00,117.14,117.17,116.96,117.07,1949800.0,100.9413,100.9672,100.7862,100.881,1949800.0
2014-06-09 13:00:00,117.07,117.23,116.97,117.01,1431000.0,100.881,101.0189,100.7949,100.8293,1431000.0
2014-06-09 13:30:00,117.0,117.17,116.78,116.78,2582500.0,100.8207,100.9672,100.6311,100.6311,2582500.0
2014-06-09 14:00:00,116.78,116.86,116.45,116.51,2298400.0,100.6311,100.7001,100.3468,100.3985,2298400.0
2014-06-09 14:30:00,116.51,116.81,116.36,116.78,2122400.0,100.3985,100.657,100.2692,100.6311,2122400.0
2014-06-09 15:00:00,116.79,116.96,116.73,116.88,1875600.0,100.6397,100.7862,100.588,100.7173,1875600.0
2014-06-09 15:30:00,116.88,117.02,116.7,116.88,3659900.0,100.7173,100.8379,100.5622,100.7173,3659900.0
2014-06-10 09:30:00,116.63,116.83,116.42,116.49,3848400.0,100.5019,100.6742,100.3209,100.3812,3848400.0
2014-06-10 10:00:00,116.48,116.6,116.07,116.48,4677800.0,100.3726,100.476,100.0193,100.3726,4677800.0
2014-06-10 10:30:00,116.49,116.63,116.23,116.49,2554900.0,100.3812,100.5019,100.1572,100.3812,2554900.0
2014-06-10 11:00:00,116.51,116.57,116.31,116.42,1127900.0,100.3985,100.4502,100.2261,100.3209,1127900.0
2014-06-10 11:30:00,116.42,116.51,116.14,116.27,1211800.0,100.3209,100.3985,100.0796,100.1916,1211800.0
2014-06-10 12:00:00,116.27,116.27,115.96,116.2,1575400.0,100.1916,100.1916,99.9245,100.1313,1575400.0
2014-06-10 12:30:00,116.21,116.22,116.02,116.17,544200.0,100.1399,100.1486,99.9762,100.1055,544200.0
2014-06-10 13:00:00,116.17,116.25,116.05,116.18,679700.0,100.1055,100.1744,100.0021,100.1141,679700.0
2014-06-10 13:30:00,116.18,116.4,116.1,116.36,1253300.0,100.1141,100.3037,100.0452,100.2692,1253300.0
2014-06-10 14:00:00,116.35,116.58,116.3,116.54,1479900.0,100.2606,100.4588,100.2175,100.4243,1479900.0
2014-06-10 14:30:00,116.54,116.55,116.41,116.45,1146800.0,100.4243,100.4329,100.3123,100.3468,1146800.0
2014-06-10 15:00:00,116.45,116.63,116.43,116.6,1139400.0,100.3468,100.5019,100.3295,100.476,1139400.0
2014-06-10 15:30:00,116.59,116.66,116.55,116.65,2364400.0,100.4674,100.5277,100.4329,100.5191,2364400.0
2014-06-11 09:30:00,116.03,116.33,115.86,116.2,2887200.0,99.9848,100.2434,99.8383,100.1313,2887200.0
2014-06-11 10:00:00,116.19,116.33,115.97,115.98,1982200.0,100.1227,100.2434,99.9331,99.9418,1982200.0
2014-06-11 10:30:00,115.98,116.08,115.75,115.91,2047700.0,99.9418,100.0279,99.7436,99.8814,2047700.0
2014-06-11 11:00:00,115.91,116.25,115.89,116.01,1644500.0,99.8814,100.1744,99.8642,99.9676,1644500.0
2014-06-11 11:30:00,116.01,116.18,115.87,116.13,1360000.0,99.9676,100.1141,99.847,100.071,1360000.0
2014-06-11 12:00:00,116.13,116.2,116.07,116.11,683800.0,100.071,100.1313,100.0193,100.0538,683800.0
2014-06-11 12:30:00,116.11,116.23,116.11,116.19,305100.0,100.0538,100.1572,100.0538,100.1227,305100.0
2014-06-11 13:00:00,116.2,116.2,115.92,116.08,748900.0,100.1313,100.1313,99.89,100.0279,748900.0
2014-06-11 13:30:00,116.08,116.09,115.86,115.88,720700.0,100.0279,100.0365,99.8383,99.8556,720700.0
2014-06-11 14:00:00,115.88,115.89,115.4,115.69,3109500.0,99.8556,99.8642,99.442,99.6919,3109500.0
2014-06-11 14:30:00,115.69,115.9,115.66,115.83,1400600.0,99.6919,99.8728,99.666,99.8125,1400600.0
2014-06-11 15:00:00,115.84,116.05,115.83,116.02,1114900.0,99.8211,100.0021,99.8125,99.9762,1114900.0
2014-06-11 15:30:00,116.03,116.2,115.99,116.08,3321000.0,99.9848,100.1313,99.9504,100.0279,3321000.0
2014-06-12 09:30:00,115.79,115.84,115.14,115.48,4856600.0,99.778,99.8211,99.2179,99.5109,4856600.0
2014-06-12 10:00:00,115.48,115.82,115.35,115.36,2229200.0,99.5109,99.8039,99.3989,99.4075,2229200.0
2014-06-12 10:30:00,115.37,115.5,115.15,115.46,2011100.0,99.4161,99.5281,99.2265,99.4937,2011100.0
2014-06-12 11:00:00,115.46,115.89,115.35,115.81,2078300.0,99.4937,99.8642,99.3989,99.7953,2078300.0
2014-06-12 11:30:00,115.82,115.92,115.63,115.65,949000.0,99.8039,99.89,99.6402,99.6574,949000.0
2014-06-12 12:00:00,115.65,115.91,115.59,115.85,1396700.0,99.6574,99.8814,99.6057,99.8297,1396700.0
2014-06-12 12:30:00,115.85,115.86,115.4,115.54,1454000.0,99.8297,99.8383,99.442,99.5626,1454000.0
2014-06-12 13:00:00,115.54,115.61,115.2,115.35,1715000.0,99.5626,99.6229,99.2696,99.3989,1715000.0
2014-06-12 13:30:00,115.34,115.41,114.91,115.05,3502800.0,99.3903,99.4506,99.0197,99.1404,3502800.0
2014-06-12 14:00:00,115.04,115.37,114.98,115.24,1976800.0,99.1317,99.4161,99.08,99.3041,1976800.0
2014-06-12 14:30:00,115.24,115.28,115.07,115.12,1486600.0,99.3041,99.3386,99.1576,99.2007,1486600.0
2014-06-12 15:00:00,115.12,115.25,114.93,115.15,1827500.0,99.2007,99.3127,99.037,99.2265,1827500.0
2014-06-12 15:30:00,115.16,115.4,114.94,115.4,4955400.0,99.2351,99.442,99.0456,99.442,4955400.0
2014-06-13 09:30:00,115.67,115.73,114.97,115.06,3600900.0,99.6746,99.7263,99.0714,99.149,3600900.0
2014-06-13 10:00:00,115.06,115.5,114.66,115.43,3578100.0,99.149,99.5281,98.8043,99.4678,3578100.0
2014-06-13 10:30:00,115.43,115.89,115.43,115.88,3248800.0,99.4678,99.8642,99.4678,99.8556,3248800.0
2014-06-13 11:00:00,115.88,115.91,115.57,115.61,2038900.0,99.8556,99.8814,99.5884,99.6229,2038900.0
2014-06-13 11:30:00,115.6,115.65,115.34,115.44,1557100.0,99.6143,99.6574,99.3903,99.4764,1557100.0
2014-06-13 12:00:00,115.44,115.65,115.39,115.57,1177000.0,99.4764,99.6574,99.4333,99.5884,1177000.0
2014-06-13 12:30:00,115.57,115.59,115.4,115.49,734200.0,99.5884,99.6057,99.442,99.5195,734200.0
2014-06-13 13:00:00,115.48,115.57,115.43,115.49,949800.0,99.5109,99.5884,99.4678,99.5195,949800.0
2014-06-13 13:30:00,115.5,115.71,115.43,115.65,913100.0,99.5281,99.7091,99.4678,99.6574,913100.0
2014-06-13 14:00:00,115.65,115.8,115.58,115.78,1007300.0,99.6574,99.7866,99.5971,99.7694,1007300.0
2014-06-13 14:30:00,115.78,115.8,115.62,115.68,994600.0,99.7694,99.7866,99.6315,99.6832,994600.0
2014-06-13 15:00:00,115.69,115.84,115.4,115.42,2455800.0,99.6919,99.8211,99.442,99.4592,2455800.0
2014-06-13 15:30:00,115.43,115.67,115.29,115.62,5015800.0,99.4678,99.6746,99.3472,99.6315,5015800.0
2014-06-16 09:30:00,115.46,115.88,115.29,115.74,2345100.0,99.4937,99.8556,99.3472,99.7349,2345100.0
2014-06-16 10:00:00,115.76,116.13,115.7,115.84,2058300.0,99.7522,100.071,99.7005,99.8211,2058300.0
2014-06-16 10:30:00,115.85,116.0,115.61,115.69,1448100.0,99.8297,99.959,99.6229,99.6919,1448100.0
2014-06-16 11:00:00,115.69,115.7,115.35,115.47,1856400.0,99.6919,99.7005,99.3989,99.5023,1856400.0
2014-06-16 11:30:00,115.45,115.5,115.1,115.5,2190000.0,99.485,99.5281,99.1834,99.5281,2190000.0
2014-06-16 12:00:00,115.5,115.87,115.44,115.84,1263700.0,99.5281,99.847,99.4764,99.8211,1263700.0
2014-06-16 12:30:00,115.84,115.94,115.66,115.89,1034500.0,99.8211,99.9073,99.666,99.8642,1034500.0
2014-06-16 13:00:00,115.88,116.11,115.82,116.01,1273500.0,99.8556,100.0538,99.8039,99.9676,1273500.0
2014-06-16 13:30:00,116.01,116.11,115.82,115.91,979400.0,99.9676,100.0538,99.8039,99.8814,979400.0
2014-06-16 14:00:00,115.91,116.08,115.89,115.99,782700.0,99.8814,100.0279,99.8642,99.9504,782700.0
2014-06-16 14:30:00,116.0,116.06,115.87,115.88,704600.0,99.959,100.0107,99.847,99.8556,704600.0
2014-06-16 15:00:00,115.88,115.9,115.72,115.89,1144700.0,99.8556,99.8728,99.7177,99.8642,1144700.0
2014-06-16 15:30:00,115.89,116.15,115.88,116.13,2186700.0,99.8642,100.0882,99.8556,100.071,2186700.0
2014-06-17 09:30:00,116.03,116.9,115.78,116.82,5550100.0,99.9848,100.7345,99.7694,100.6656,5550100.0
2014-06-17 10:00:00,116.82,117.25,116.78,117.13,5348200.0,100.6656,101.0361,100.6311,100.9327,5348200.0
2014-06-17 10:30:00,117.14,117.16,116.45,116.74,4594300.0,100.9413,100.9586,100.3468,100.5967,4594300.0
2014-06-17 11:00:00,116.73,117.15,116.53,117.1,3285000.0,100.588,100.95,100.4157,100.9069,3285000.0
2014-06-17 11:30:00,117.1,117.26,116.99,117.23,1593100.0,100.9069,101.0447,100.8121,101.0189,1593100.0
2014-06-17 12:00:00,117.22,117.24,117.08,117.13,1725900.0,101.0103,101.0275,100.8896,100.9327,1725900.0
2014-06-17 12:30:00,117.13,117.39,117.11,117.3,2013900.0,100.9327,101.1568,100.9155,101.0792,2013900.0
2014-06-17 13:00:00,117.3,117.34,117.11,117.19,1500800.0,101.0792,101.1137,100.9155,100.9844,1500800.0
2014-06-17 13:30:00,117.19,117.45,117.18,117.27,2447900.0,100.9844,101.2085,100.9758,101.0534,2447900.0
2014-06-17 14:00:00,117.27,117.32,117.06,117.23,1880400.0,101.0534,101.0965,100.8724,101.0189,1880400.0
2014-06-17 14:30:00,117.22,117.3,117.13,117.24,1641800.0,101.0103,101.0792,100.9327,101.0275,1641800.0
2014-06-17 15:00:00,117.24,117.26,117.01,117.08,3048700.0,101.0275,101.0447,100.8293,100.8896,3048700.0
2014-06-17 15:30:00,117.08,117.18,116.92,116.98,5328300.0,100.8896,100.9758,100.7518,100.8035,5328300.0
2014-06-18 09:30:00,116.9,116.96,116.65,116.89,3849000.0,100.7345,100.7862,100.5191,100.7259,3849000.0
2014-06-18 10:00:00,116.91,116.99,116.7,116.91,1780800.0,100.7431,100.8121,100.5622,100.7431,1780800.0
2014-06-18 10:30:00,116.89,116.96,116.55,116.56,1521500.0,100.7259,100.7862,100.4329,100.4415,1521500.0
2014-06-18 11:00:00,116.56,116.8,116.5,116.68,1641100.0,100.4415,100.6484,100.3898,100.545,1641100.0
2014-06-18 11:30:00,116.67,116.76,116.65,116.72,800900.0,100.5363,100.6139,100.5191,100.5794,800900.0
2014-06-18 12:00:00,116.72,116.84,116.63,116.77,591000.0,100.5794,100.6828,100.5019,100.6225,591000.0
2014-06-18 12:30:00,116.76,116.93,116.74,116.92,671800.0,100.6139,100.7604,100.5967,100.7518,671800.0
2014-06-18 13:00:00,116.92,116.94,116.78,116.79,483600.0,100.7518,100.769,100.6311,100.6397,483600.0
2014-06-18 13:30:00,116.79,116.79,116.56,116.73,823800.0,100.6397,100.6397,100.4415,100.588,823800.0
2014-06-18 14:00:00,116.64,117.38,116.57,117.34,5637500.0,100.5105,101.1482,100.4502,101.1137,5637500.0
2014-06-18 14:30:00,117.33,117.55,117.07,117.35,4030900.0,101.1051,101.2946,100.881,101.1223,4030900.0
2014-06-18 15:00:00,117.34,117.62,117.32,117.55,2828400.0,101.1137,101.355,101.0965,101.2946,2828400.0
2014-06-18 15:30:00,117.54,117.81,117.52,117.74,4685500.0,101.286,101.5187,101.2688,101.4584,4685500.0
2014-06-19 09:30:00,118.17,118.23,117.69,117.73,3662300.0,101.8289,101.8806,101.4153,101.4498,3662300.0
2014-06-19 10:00:00,117.74,117.96,117.53,117.66,3530300.0,101.4584,101.6479,101.2774,101.3894,3530300.0
2014-06-19 10:30:00,117.67,117.89,117.44,117.44,1773000.0,101.3981,101.5876,101.1999,101.1999,1773000.0
2014-06-19 11:00:00,117.45,117.57,117.43,117.47,2578300.0,101.2085,101.3119,101.1912,101.2257,2578300.0
2014-06-19 11:30:00,117.47,117.59,117.41,117.48,1111900.0,101.2257,101.3291,101.174,101.2343,1111900.0
2014-06-19 12:00:00,117.49,117.64,117.45,117.45,679700.0,101.2429,101.3722,101.2085,101.2085,679700.0
2014-06-19 12:30:00,117.45,117.54,117.3,117.35,1279500.0,101.2085,101.286,101.0792,101.1223,1279500.0
2014-06-19 13:00:00,117.35,117.38,117.1,117.35,1589400.0,101.1223,101.1482,100.9069,101.1223,1589400.0
2014-06-19 13:30:00,117.36,117.45,117.23,117.4,1077000.0,101.1309,101.2085,101.0189,101.1654,1077000.0
2014-06-19 14:00:00,117.4,117.66,117.33,117.51,1676300.0,101.1654,101.3894,101.1051,101.2602,1676300.0
2014-06-19 14:30:00,117.51,117.66,117.44,117.6,1114700.0,101.2602,101.3894,101.1999,101.3377,1114700.0
2014-06-19 15:00:00,117.6,117.81,117.54,117.8,1499900.0,101.3377,101.5187,101.286,101.5101,1499900.0
2014-06-19 15:30:00,117.81,117.88,117.69,117.86,3590700.0,101.5187,101.579,101.4153,101.5618,3590700.0
2014-06-20 09:30:00,117.87,117.97,117.61,117.65,3850700.0,101.5704,101.6566,101.3463,101.3808,3850700.0
2014-06-20 10:00:00,117.66,117.87,117.56,117.65,1976000.0,101.3894,101.5704,101.3033,101.3808,1976000.0
2014-06-20 10:30:00,117.65,117.98,117.65,117.97,1707800.0,101.3808,101.6652,101.3808,101.6566,1707800.0
2014-06-20 11:00:00,117.97,118.12,117.93,117.95,1788800.0,101.6566,101.7858,101.6221,101.6393,1788800.0
2014-06-20 11:30:00,117.95,118.03,117.83,117.94,1125400.0,101.6393,101.7083,101.5359,101.6307,1125400.0
2014-06-20 12:00:00,117.93,117.96,117.76,117.91,731900.0,101.6221,101.6479,101.4756,101.6049,731900.0
2014-06-20 12:30:00,117.91,117.97,117.79,117.88,617600.0,101.6049,101.6566,101.5015,101.579,617600.0
2014-06-20 13:00:00,117.87,117.98,117.86,117.97,550300.0,101.5704,101.6652,101.5618,101.6566,550300.0
2014-06-20 13:30:00,117.96,117.99,117.84,117.96,946800.0,101.6479,101.6738,101.5445,101.6479,946800.0
2014-06-20 14:00:00,117.96,118.04,117.89,118.0,635600.0,101.6479,101.7169,101.5876,101.6824,635600.0
2014-06-20 14:30:00,118.0,118.05,117.95,118.01,1129200.0,101.6824,101.7255,101.6393,101.691,1129200.0
2014-06-20 15:00:00,118.01,118.12,117.96,118.09,1344100.0,101.691,101.7858,101.6479,101.76,1344100.0
2014-06-20 15:30:00,118.09,118.3,118.09,118.26,4128100.0,101.76,101.9409,101.76,101.9065,4128100.0
2014-06-23 09:30:00,118.5,118.54,117.96,118.27,2776900.0,102.1133,102.1477,101.6479,101.9151,2776900.0
2014-06-23 10:00:00,118.29,118.55,118.09,118.26,2541500.0,101.9323,102.1564,101.76,101.9065,2541500.0
2014-06-23 10:30:00,118.26,118.36,118.01,118.09,1417400.0,101.9065,101.9926,101.691,101.76,1417400.0
2014-06-23 11:00:00,118.09,118.14,117.82,117.85,963000.0,101.76,101.8031,101.5273,101.5532,963000.0
2014-06-23 11:30:00,117.86,117.95,117.76,117.79,1147000.0,101.5618,101.6393,101.4756,101.5015,1147000.0
2014-06-23 12:00:00,117.78,117.96,117.78,117.95,492500.0,101.4928,101.6479,101.4928,101.6393,492500.0
2014-06-23 12:30:00,117.94,118.01,117.89,117.95,541000.0,101.6307,101.691,101.5876,101.6393,541000.0
2014-06-23 13:00:00,117.95,117.97,117.69,117.78,601900.0,101.6393,101.6566,101.4153,101.4928,601900.0
2014-06-23 13:30:00,117.78,117.94,117.69,117.87,815500.0,101.4928,101.6307,101.4153,101.5704,815500.0
2014-06-23 14:00:00,117.86,118.09,117.86,118.03,935500.0,101.5618,101.76,101.5618,101.7083,935500.0
2014-06-23 14:30:00,118.03,118.04,117.83,117.96,770100.0,101.7083,101.7169,101.5359,101.6479,770100.0
2014-06-23 15:00:00,117.95,117.98,117.81,117.84,910400.0,101.6393,101.6652,101.5187,101.5445,910400.0
2014-06-23 15:30:00,117.84,118.01,117.84,118.01,2158800.0,101.5445,101.691,101.5445,101.691,2158800.0
2014-06-24 09:30:00,117.74,117.96,117.6,117.62,2029500.0,101.4584,101.6479,101.3377,101.355,2029500.0
2014-06-24 10:00:00,117.65,118.56,117.59,118.53,3042500.0,101.3808,102.165,101.3291,102.1391,3042500.0
2014-06-24 10:30:00,118.53,118.86,118.53,118.8,2743300.0,102.1391,102.4235,102.1391,102.3718,2743300.0
2014-06-24 11:00:00,118.8,118.91,118.69,118.78,1324600.0,102.3718,102.4666,102.277,102.3546,1324600.0
2014-06-24 11:30:00,118.78,118.85,118.62,118.74,945500.0,102.3546,102.4149,102.2167,102.3201,945500.0
2014-06-24 12:00:00,118.73,118.75,118.48,118.62,868000.0,102.3115,102.3287,102.096,102.2167,868000.0
2014-06-24 12:30:00,118.61,118.63,118.22,118.32,1114900.0,102.2081,102.2253,101.872,101.9582,1114900.0
2014-06-24 13:00:00,118.32,118.33,117.58,117.83,3422600.0,101.9582,101.9668,101.3205,101.5359,3422600.0
2014-06-24 13:30:00,117.84,118.06,117.52,117.54,1848500.0,101.5445,101.7341,101.2688,101.286,1848500.0
2014-06-24 14:00:00,117.53,117.79,117.4,117.5,1288700.0,101.2774,101.5015,101.1654,101.2516,1288700.0
2014-06-24 14:30:00,117.49,117.59,117.28,117.52,1763400.0,101.2429,101.3291,101.062,101.2688,1763400.0
2014-06-24 15:00:00,117.52,117.52,116.76,116.95,4581100.0,101.2688,101.2688,100.6139,100.7776,4581100.0
2014-06-24 15:30:00,116.94,117.07,116.65,116.8,6050900.0,100.769,100.881,100.5191,100.6484,6050900.0
2014-06-25 09:30:00,116.06,117.14,116.05,116.83,6269900.0,100.0107,100.9413,100.0021,100.6742,6269900.0
2014-06-25 10:00:00,116.85,117.03,116.46,116.64,3820000.0,100.6914,100.8466,100.3554,100.5105,3820000.0
2014-06-25 10:30:00,116.64,117.09,116.34,117.03,2806500.0,100.5105,100.8983,100.252,100.8466,2806500.0
2014-06-25 11:00:00,117.04,117.1,116.75,116.79,1951500.0,100.8552,100.9069,100.6053,100.6397,1951500.0
2014-06-25 11:30:00,116.81,116.88,116.54,116.82,1727000.0,100.657,100.7173,100.4243,100.6656,1727000.0
2014-06-25 12:00:00,116.83,116.95,116.75,116.95,937800.0,100.6742,100.7776,100.6053,100.7776,937800.0
2014-06-25 12:30:00,116.94,117.07,116.93,116.98,827200.0,100.769,100.881,100.7604,100.8035,827200.0
2014-06-25 13:00:00,116.99,117.31,116.97,117.16,1086100.0,100.8121,101.0878,100.7949,100.9586,1086100.0
2014-06-25 13:30:00,117.17,117.43,117.13,117.42,815300.0,100.9672,101.1912,100.9327,101.1826,815300.0
2014-06-25 14:00:00,117.42,117.56,117.3,117.53,1354400.0,101.1826,101.3033,101.0792,101.2774,1354400.0
2014-06-25 14:30:00,117.54,117.67,117.43,117.43,1272500.0,101.286,101.3981,101.1912,101.1912,1272500.0
2014-06-25 15:00:00,117.44,117.58,117.34,117.53,1189400.0,101.1999,101.3205,101.1137,101.2774,1189400.0
2014-06-25 15:30:00,117.54,117.79,117.49,117.74,3176700.0,101.286,101.5015,101.2429,101.4584,3176700.0
2014-06-26 09:30:00,117.79,117.82,116.59,117.0,6127000.0,101.5015,101.5273,100.4674,100.8207,6127000.0
2014-06-26 10:00:00,117.0,117.32,116.7,117.13,3867800.0,100.8207,101.0965,100.5622,100.9327,3867800.0
2014-06-26 10:30:00,117.13,117.24,116.83,117.07,1998700.0,100.9327,101.0275,100.6742,100.881,1998700.0
2014-06-26 11:00:00,117.07,117.33,116.9,117.06,1946200.0,100.881,101.1051,100.7345,100.8724,1946200.0
2014-06-26 11:30:00,117.07,117.26,116.93,117.24,834000.0,100.881,101.0447,100.7604,101.0275,834000.0
2014-06-26 12:00:00,117.25,117.28,117.02,117.09,1192800.0,101.0361,101.062,100.8379,100.8983,1192800.0
2014-06-26 12:30:00,117.08,117.24,117.06,117.13,544500.0,100.8896,101.0275,100.8724,100.9327,544500.0
2014-06-26 13:00:00,117.14,117.55,117.12,117.49,867600.0,100.9413,101.2946,100.9241,101.2429,867600.0
2014-06-26 13:30:00,117.5,117.57,117.39,117.4,760200.0,101.2516,101.3119,101.1568,101.1654,760200.0
2014-06-26 14:00:00,117.4,117.47,117.23,117.42,746900.0,101.1654,101.2257,101.0189,101.1826,746900.0
2014-06-26 14:30:00,117.42,117.46,117.33,117.39,630800.0,101.1826,101.2171,101.1051,101.1568,630800.0
2014-06-26 15:00:00,117.39,117.63,117.36,117.47,1358000.0,101.1568,101.3636,101.1309,101.2257,1358000.0
2014-06-26 15:30:00,117.47,117.58,117.43,117.55,2667100.0,101.2257,101.3205,101.1912,101.2946,2667100.0
2014-06-27 09:30:00,117.06,117.77,117.03,117.55,2535700.0,100.8724,101.4842,100.8466,101.2946,2535700.0
2014-06-27 10:00:00,117.54,117.76,117.35,117.73,1807300.0,101.286,101.4756,101.1223,101.4498,1807300.0
2014-06-27 10:30:00,117.73,118.05,117.68,118.01,2154700.0,101.4498,101.7255,101.4067,101.691,2154700.0
2014-06-27 11:00:00,118.01,118.18,117.96,118.08,1926800.0,101.691,101.8375,101.6479,101.7514,1926800.0
2014-06-27 11:30:00,118.07,118.11,117.95,118.05,1373700.0,101.7427,101.7772,101.6393,101.7255,1373700.0
2014-06-27 12:00:00,118.05,118.09,117.97,118.0,647400.0,101.7255,101.76,101.6566,101.6824,647400.0
2014-06-27 12:30:00,118.01,118.09,117.97,118.04,441700.0,101.691,101.76,101.6566,101.7169,441700.0
2014-06-27 13:00:00,118.03,118.04,117.57,117.69,1334900.0,101.7083,101.7169,101.3119,101.4153,1334900.0
2014-06-27 13:30:00,117.69,117.86,117.68,117.84,987200.0,101.4153,101.5618,101.4067,101.5445,987200.0
2014-06-27 14:00:00,117.84,118.08,117.82,117.97,1122200.0,101.5445,101.7514,101.5273,101.6566,1122200.0
2014-06-27 14:30:00,117.97,118.18,117.9,117.91,2038400.0,101.6566,101.8375,101.5962,101.6049,2038400.0
2014-06-27 15:00:00,117.91,118.18,117.82,118.13,2479400.0,101.6049,101.8375,101.5273,101.7944,2479400.0
2014-06-27 15:30:00,118.13,118.51,118.13,118.34,8519900.0,101.7944,102.1219,101.7944,101.9754,8519900.0
2014-06-30 09:30:00,118.16,118.33,117.83,118.06,3974000.0,101.8203,101.9668,101.5359,101.7341,3974000.0
2014-06-30 10:00:00,118.09,118.53,118.08,118.34,3200300.0,101.76,102.1391,101.7514,101.9754,3200300.0
2014-06-30 10:30:00,118.34,118.4,118.04,118.07,1824100.0,101.9754,102.0271,101.7169,101.7427,1824100.0
2014-06-30 11:00:00,118.07,118.34,117.9,118.34,1460500.0,101.7427,101.9754,101.5962,101.9754,1460500.0
2014-06-30 11:30:00,118.33,118.45,118.27,118.4,1086000.0,101.9668,102.0702,101.9151,102.0271,1086000.0
2014-06-30 12:00:00,118.39,118.55,118.36,118.54,930900.0,102.0185,102.1564,101.9926,102.1477,930900.0
2014-06-30 12:30:00,118.53,118.61,118.47,118.5,1115900.0,102.1391,102.2081,102.0874,102.1133,1115900.0
2014-06-30 13:00:00,118.5,118.6,118.43,118.59,1030600.0,102.1133,102.1994,102.053,102.1908,1030600.0
2014-06-30 13:30:00,118.59,118.63,118.51,118.61,943200.0,102.1908,102.2253,102.1219,102.2081,943200.0
2014-06-30 14:00:00,118.61,118.77,118.59,118.75,1189700.0,102.2081,102.3459,102.1908,102.3287,1189700.0
2014-06-30 14:30:00,118.75,118.79,118.56,118.57,1270900.0,102.3287,102.3632,102.165,102.1736,1270900.0
2014-06-30 15:00:00,118.56,118.84,118.51,118.83,1938300.0,102.165,102.4063,102.1219,102.3976,1938300.0
2014-06-30 15:30:00,118.84,118.88,118.61,118.81,6686200.0,102.4063,102.4407,102.2081,102.3804,6686200.0
2014-07-01 09:30:00,119.25,120.09,119.2,120.05,6002600.0,102.7596,103.4834,102.7165,103.4489,6002600.0
2014-07-01 10:00:00,120.05,120.4,119.88,120.01,3585300.0,103.4489,103.7505,103.3024,103.4145,3585300.0
2014-07-01 10:30:00,120.01,120.51,120.01,120.25,2453700.0,103.4145,103.8453,103.4145,103.6213,2453700.0
2014-07-01 11:00:00,120.26,120.52,120.2,120.5,1713100.0,103.6299,103.8539,103.5782,103.8367,1713100.0
2014-07-01 11:30:00,120.51,120.53,120.21,120.28,2141400.0,103.8453,103.8626,103.5868,103.6471,2141400.0
2014-07-01 12:00:00,120.29,120.39,120.19,120.28,1379600.0,103.6557,103.7419,103.5696,103.6471,1379600.0
2014-07-01 12:30:00,120.28,120.54,120.27,120.52,3342600.0,103.6471,103.8712,103.6385,103.8539,3342600.0
2014-07-01 13:00:00,120.52,120.97,120.5,120.94,4139100.0,103.8539,104.2417,103.8367,104.2159,4139100.0
2014-07-01 13:30:00,120.94,120.95,120.56,120.73,2940300.0,104.2159,104.2245,103.8884,104.0349,2940300.0
2014-07-01 14:00:00,120.73,120.75,120.33,120.39,2540800.0,104.0349,104.0521,103.6902,103.7419,2540800.0
2014-07-01 14:30:00,120.39,120.44,120.07,120.36,3350100.0,103.7419,103.785,103.4662,103.7161,3350100.0
2014-07-01 15:00:00,120.36,120.46,120.16,120.38,4014000.0,103.7161,103.8022,103.5437,103.7333,4014000.0
2014-07-01 15:30:00,120.39,120.46,120.02,120.08,6134000.0,103.7419,103.8022,103.4231,103.4748,6134000.0
2014-07-02 09:30:00,119.56,119.96,119.49,119.71,3234700.0,103.424,103.77,103.3634,103.5537,3234700.0
2014-07-02 10:00:00,119.71,119.87,119.46,119.56,3340500.0,103.5537,103.6922,103.3375,103.424,3340500.0
2014-07-02 10:30:00,119.57,119.8,119.48,119.61,1634800.0,103.4326,103.6316,103.3548,103.4672,1634800.0
2014-07-02 11:00:00,119.61,119.68,119.2,119.43,2465700.0,103.4672,103.5278,103.1126,103.3115,2465700.0
2014-07-02 11:30:00,119.44,119.65,119.32,119.34,1290000.0,103.3202,103.5018,103.2164,103.2337,1290000.0
2014-07-02 12:00:00,119.35,119.61,119.34,119.47,866100.0,103.2423,103.4672,103.2337,103.3461,866100.0
2014-07-02 12:30:00,119.49,119.49,119.29,119.46,749700.0,103.3634,103.3634,103.1904,103.3375,749700.0
2014-07-02 13:00:00,119.47,119.47,119.23,119.44,896600.0,103.3461,103.3461,103.1385,103.3202,896600.0
2014-07-02 13:30:00,119.45,119.46,119.24,119.35,1283400.0,103.3288,103.3375,103.1472,103.2423,1283400.0
2014-07-02 14:00:00,119.36,119.38,119.14,119.2,1449400.0,103.251,103.2683,103.0607,103.1126,1449400.0
2014-07-02 14:30:00,119.2,119.29,119.06,119.13,1541900.0,103.1126,103.1904,102.9915,103.052,1541900.0
2014-07-02 15:00:00,119.14,119.19,119.0,119.03,1767200.0,103.0607,103.1039,102.9396,102.9655,1767200.0
2014-07-02 15:30:00,119.03,119.13,118.89,119.13,3355800.0,102.9655,103.052,102.8444,103.052,3355800.0
2014-07-03 09:30:00,119.59,119.83,119.25,119.4,2928700.0,103.4499,103.6575,103.1558,103.2856,2928700.0
2014-07-03 10:00:00,119.42,119.69,119.32,119.58,2168300.0,103.3029,103.5364,103.2164,103.4413,2168300.0
2014-07-03 10:30:00,119.57,119.85,119.56,119.85,1258900.0,103.4326,103.6748,103.424,103.6748,1258900.0
2014-07-03 11:00:00,119.85,119.89,119.7,119.84,1188800.0,103.6748,103.7095,103.5451,103.6662,1188800.0
2014-07-03 11:30:00,119.84,119.91,119.74,119.77,1045400.0,103.6662,103.7268,103.5797,103.6056,1045400.0
2014-07-03 12:00:00,119.78,119.85,119.7,119.76,949900.0,103.6143,103.6748,103.5451,103.597,949900.0
2014-07-03 12:30:00,119.76,119.85,119.71,119.79,2499900.0,103.597,103.6748,103.5537,103.6229,2499900.0
2014-07-07 09:30:00,119.44,119.47,118.77,118.92,4549300.0,103.3202,103.3461,102.7406,102.8704,4549300.0
2014-07-07 10:00:00,118.91,119.11,118.74,118.98,2395100.0,102.8617,103.0347,102.7147,102.9223,2395100.0
2014-07-07 10:30:00,118.98,118.98,118.34,118.37,2078600.0,102.9223,102.9223,102.3686,102.3946,2078600.0
2014-07-07 11:00:00,118.38,118.41,118.17,118.19,2322100.0,102.4032,102.4292,102.2216,102.2389,2322100.0
2014-07-07 11:30:00,118.19,118.31,118.03,118.11,2108900.0,102.2389,102.3427,102.1005,102.1697,2108900.0
2014-07-07 12:00:00,118.11,118.4,118.09,118.33,1243100.0,102.1697,102.4205,102.1524,102.36,1243100.0
2014-07-07 12:30:00,118.32,118.33,118.16,118.23,977700.0,102.3513,102.36,102.2129,102.2735,977700.0
2014-07-07 13:00:00,118.24,118.27,118.14,118.18,954000.0,102.2821,102.3081,102.1956,102.2302,954000.0
2014-07-07 13:30:00,118.17,118.31,118.08,118.2,1942800.0,102.2216,102.3427,102.1437,102.2475,1942800.0
2014-07-07 14:00:00,118.2,118.2,118.05,118.09,1131700.0,102.2475,102.2475,102.1178,102.1524,1131700.0
2014-07-07 14:30:00,118.1,118.1,117.79,117.92,2104600.0,102.161,102.161,101.8929,102.0053,2104600.0
2014-07-07 15:00:00,117.91,118.0,117.81,117.88,1353500.0,101.9967,102.0745,101.9102,101.9707,1353500.0
2014-07-07 15:30:00,117.88,117.94,117.7,117.76,3429000.0,101.9707,102.0226,101.815,101.8669,3429000.0
2014-07-08 09:30:00,117.51,117.7,116.53,116.7,8434800.0,101.6507,101.815,100.8029,100.95,8434800.0
2014-07-08 10:00:00,116.69,116.7,116.04,116.24,4859500.0,100.9413,100.95,100.3791,100.5521,4859500.0
2014-07-08 10:30:00,116.23,116.37,115.85,116.27,3937800.0,100.5434,100.6645,100.2147,100.578,3937800.0
2014-07-08 11:00:00,116.26,116.28,115.72,115.73,2827300.0,100.5694,100.5867,100.1022,100.1109,2827300.0
2014-07-08 11:30:00,115.74,116.08,115.7,115.84,3441700.0,100.1195,100.4137,100.0849,100.206,3441700.0
2014-07-08 12:00:00,115.84,116.11,115.76,116.1,1623800.0,100.206,100.4396,100.1368,100.431,1623800.0
2014-07-08 12:30:00,116.11,116.36,115.99,116.26,1626600.0,100.4396,100.6559,100.3358,100.5694,1626600.0
2014-07-08 13:00:00,116.25,116.61,116.14,116.44,1931100.0,100.5607,100.8721,100.4656,100.7251,1931100.0
2014-07-08 13:30:00,116.45,116.73,116.37,116.6,2709800.0,100.7337,100.9759,100.6645,100.8635,2709800.0
2014-07-08 14:00:00,116.61,116.61,116.43,116.45,1450100.0,100.8721,100.8721,100.7164,100.7337,1450100.0
2014-07-08 14:30:00,116.45,116.56,116.31,116.31,1414600.0,100.7337,100.8289,100.6126,100.6126,1414600.0
2014-07-08 15:00:00,116.32,116.37,116.13,116.2,2688900.0,100.6213,100.6645,100.4569,100.5175,2688900.0
2014-07-08 15:30:00,116.2,116.42,116.19,116.37,6400400.0,100.5175,100.7078,100.5088,100.6645,6400400.0
2014-07-09 09:30:00,116.67,117.09,116.09,116.13,4369500.0,100.924,101.2873,100.4223,100.4569,4369500.0
2014-07-09 10:00:00,116.14,116.43,116.02,116.4,3149700.0,100.4656,100.7164,100.3618,100.6905,3149700.0
2014-07-09 10:30:00,116.41,116.97,116.31,116.67,2039100.0,100.6991,101.1835,100.6126,100.924,2039100.0
2014-07-09 11:00:00,116.67,116.69,116.31,116.54,1824600.0,100.924,100.9413,100.6126,100.8116,1824600.0
2014-07-09 11:30:00,116.53,116.54,116.24,116.37,929300.0,100.8029,100.8116,100.5521,100.6645,929300.0
2014-07-09 12:00:00,116.37,116.54,116.29,116.34,997200.0,100.6645,100.8116,100.5953,100.6386,997200.0
2014-07-09 12:30:00,116.34,116.47,116.25,116.43,734800.0,100.6386,100.751,100.5607,100.7164,734800.0
2014-07-09 13:00:00,116.44,116.62,116.37,116.4,773900.0,100.7251,100.8808,100.6645,100.6905,773900.0
2014-07-09 13:30:00,116.41,116.58,116.37,116.49,571700.0,100.6991,100.8462,100.6645,100.7683,571700.0
2014-07-09 14:00:00,116.48,116.79,116.11,116.65,3344400.0,100.7597,101.0278,100.4396,100.9067,3344400.0
2014-07-09 14:30:00,116.67,116.68,116.47,116.55,1045500.0,100.924,100.9327,100.751,100.8202,1045500.0
2014-07-09 15:00:00,116.55,116.66,116.41,116.45,1206300.0,100.8202,100.9154,100.6991,100.7337,1206300.0
2014-07-09 15:30:00,116.45,116.59,116.33,116.49,2445600.0,100.7337,100.8548,100.6299,100.7683,2445600.0
2014-07-10 09:30:00,114.13,114.8,113.97,114.28,8603300.0,98.7268,99.3064,98.5884,98.8566,8603300.0
2014-07-10 10:00:00,114.27,114.95,114.25,114.84,6298900.0,98.8479,99.4362,98.8306,99.341,6298900.0
2014-07-10 10:30:00,114.83,115.02,114.6,114.99,4174400.0,99.3324,99.4967,99.1334,99.4708,4174400.0
2014-07-10 11:00:00,115.0,115.34,114.91,115.04,3565600.0,99.4794,99.7735,99.4016,99.514,3565600.0
2014-07-10 11:30:00,115.05,115.19,114.75,114.99,2722500.0,99.5227,99.6438,99.2632,99.4708,2722500.0
2014-07-10 12:00:00,114.98,115.37,114.85,115.3,1509300.0,99.4621,99.7995,99.3497,99.7389,1509300.0
2014-07-10 12:30:00,115.32,115.49,115.25,115.43,1333900.0,99.7562,99.9033,99.6957,99.8514,1333900.0
2014-07-10 13:00:00,115.43,115.91,115.42,115.79,1962800.0,99.8514,100.2666,99.8427,100.1628,1962800.0
2014-07-10 13:30:00,115.8,116.05,115.71,115.75,1597500.0,100.1714,100.3877,100.0936,100.1282,1597500.0
2014-07-10 14:00:00,115.76,115.88,115.64,115.82,1051100.0,100.1368,100.2406,100.033,100.1887,1051100.0
2014-07-10 14:30:00,115.83,115.86,115.26,115.26,2108000.0,100.1974,100.2233,99.7043,99.7043,2108000.0
2014-07-10 15:00:00,115.25,115.61,115.09,115.56,2238600.0,99.6957,100.0071,99.5573,99.9638,2238600.0
2014-07-10 15:30:00,115.55,115.61,115.25,115.27,4158300.0,99.9552,100.0071,99.6957,99.713,4158300.0
2014-07-11 09:30:00,115.18,115.35,114.57,114.99,5865900.0,99.6351,99.7822,99.1074,99.4708,5865900.0
2014-07-11 10:00:00,114.97,115.38,114.8,115.14,3500500.0,99.4535,99.8081,99.3064,99.6005,3500500.0
2014-07-11 10:30:00,115.14,115.21,114.78,114.86,2147100.0,99.6005,99.6611,99.2891,99.3583,2147100.0
2014-07-11 11:00:00,114.86,115.0,114.54,114.71,3038300.0,99.3583,99.4794,99.0815,99.2286,3038300.0
2014-07-11 11:30:00,114.72,114.94,114.51,114.73,1834200.0,99.2372,99.4275,99.0555,99.2459,1834200.0
2014-07-11 12:00:00,114.73,114.9,114.64,114.84,1044900.0,99.2459,99.3929,99.168,99.341,1044900.0
2014-07-11 12:30:00,114.86,114.94,114.79,114.9,888700.0,99.3583,99.4275,99.2978,99.3929,888700.0
2014-07-11 13:00:00,114.91,115.15,114.89,115.09,1785400.0,99.4016,99.6092,99.3843,99.5573,1785400.0
2014-07-11 13:30:00,115.09,115.12,114.96,115.03,421900.0,99.5573,99.5832,99.4448,99.5054,421900.0
2014-07-11 14:00:00,115.04,115.24,115.02,115.18,920900.0,99.514,99.687,99.4967,99.6351,920900.0
2014-07-11 14:30:00,115.18,115.33,115.15,115.21,1325700.0,99.6351,99.7649,99.6092,99.6611,1325700.0
2014-07-11 15:00:00,115.2,115.28,115.1,115.25,782600.0,99.6524,99.7216,99.5659,99.6957,782600.0
2014-07-11 15:30:00,115.25,115.3,115.03,115.12,3314100.0,99.6957,99.7389,99.5054,99.5832,3314100.0
2014-07-14 09:30:00,116.42,116.46,115.64,115.79,5292200.0,100.7078,100.7424,100.033,100.1628,5292200.0
2014-07-14 10:00:00,115.77,115.9,115.4,115.41,3367400.0,100.1455,100.2579,99.8254,99.8341,3367400.0
2014-07-14 10:30:00,115.42,115.96,115.4,115.93,1709900.0,99.8427,100.3099,99.8254,100.2839,1709900.0
2014-07-14 11:00:00,115.94,116.15,115.89,116.07,1211500.0,100.2925,100.4742,100.2493,100.405,1211500.0
2014-07-14 11:30:00,116.07,116.17,115.79,115.8,1385300.0,100.405,100.4915,100.1628,100.1714,1385300.0
2014-07-14 12:00:00,115.79,115.92,115.7,115.83,644800.0,100.1628,100.2752,100.0849,100.1974,644800.0
2014-07-14 12:30:00,115.83,115.88,115.4,115.51,1628800.0,100.1974,100.2406,99.8254,99.9206,1628800.0
2014-07-14 13:00:00,115.52,115.78,115.49,115.74,756400.0,99.9292,100.1541,99.9033,100.1195,756400.0
2014-07-14 13:30:00,115.73,115.81,115.62,115.66,938600.0,100.1109,100.1801,100.0157,100.0503,938600.0
2014-07-14 14:00:00,115.67,115.77,115.6,115.69,851700.0,100.059,100.1455,99.9984,100.0763,851700.0
2014-07-14 14:30:00,115.69,115.8,115.66,115.78,690200.0,100.0763,100.1714,100.0503,100.1541,690200.0
2014-07-14 15:00:00,115.78,115.81,115.57,115.62,975900.0,100.1541,100.1801,99.9725,100.0157,975900.0
2014-07-14 15:30:00,115.62,115.77,115.59,115.68,2398000.0,100.0157,100.1455,99.9898,100.0676,2398000.0
2014-07-15 09:30:00,115.56,116.0,115.25,115.37,4119000.0,99.9638,100.3445,99.6957,99.7995,4119000.0
2014-07-15 10:00:00,115.37,115.64,114.67,114.93,6751300.0,99.7995,100.033,99.194,99.4189,6751300.0
2014-07-15 10:30:00,114.94,115.03,114.11,114.49,6957500.0,99.4275,99.5054,98.7095,99.0382,6957500.0
2014-07-15 11:00:00,114.49,114.94,114.24,114.65,5514700.0,99.0382,99.4275,98.822,99.1767,5514700.0
2014-07-15 11:30:00,114.66,114.67,113.94,113.99,2692800.0,99.1853,99.194,98.5625,98.6057,2692800.0
2014-07-15 12:00:00,113.99,114.52,113.87,114.5,3958400.0,98.6057,99.0642,98.5019,99.0469,3958400.0
2014-07-15 12:30:00,114.5,114.82,114.38,114.39,2003500.0,99.0469,99.3237,98.9431,98.9517,2003500.0
2014-07-15 13:00:00,114.4,115.01,114.38,114.8,1911800.0,98.9604,99.4881,98.9431,99.3064,1911800.0
2014-07-15 13:30:00,114.8,114.91,114.58,114.67,1444900.0,99.3064,99.4016,99.1161,99.194,1444900.0
2014-07-15 14:00:00,114.67,114.86,114.52,114.73,1196900.0,99.194,99.3583,99.0642,99.2459,1196900.0
2014-07-15 14:30:00,114.74,114.77,114.54,114.62,1169400.0,99.2545,99.2805,99.0815,99.1507,1169400.0
2014-07-15 15:00:00,114.63,114.65,114.33,114.51,1689600.0,99.1593,99.1767,98.8998,99.0555,1689600.0
2014-07-15 15:30:00,114.51,114.6,114.41,114.56,2747100.0,99.0555,99.1334,98.969,99.0988,2747100.0
2014-07-16 09:30:00,115.05,115.09,114.15,114.38,5866800.0,99.5227,99.5573,98.7441,98.9431,5866800.0
2014-07-16 10:00:00,114.41,114.88,114.18,114.23,4682100.0,98.969,99.3756,98.7701,98.8133,4682100.0
2014-07-16 10:30:00,114.23,114.34,113.82,114.02,5713100.0,98.8133,98.9085,98.4587,98.6317,5713100.0
2014-07-16 11:00:00,114.03,114.45,113.98,114.13,2212200.0,98.6403,99.0036,98.5971,98.7268,2212200.0
2014-07-16 11:30:00,114.13,114.21,113.86,114.18,2047000.0,98.7268,98.796,98.4933,98.7701,2047000.0
2014-07-16 12:00:00,114.17,114.59,114.13,114.52,2851500.0,98.7614,99.1247,98.7268,99.0642,2851500.0
2014-07-16 12:30:00,114.53,114.74,114.46,114.66,1655800.0,99.0728,99.2545,99.0123,99.1853,1655800.0
2014-07-16 13:00:00,114.67,114.74,114.47,114.57,1737600.0,99.194,99.2545,99.0209,99.1074,1737600.0
2014-07-16 13:30:00,114.58,114.74,114.5,114.72,1300300.0,99.1161,99.2545,99.0469,99.2372,1300300.0
2014-07-16 14:00:00,114.71,114.9,114.54,114.61,1747400.0,99.2286,99.3929,99.0815,99.142,1747400.0
2014-07-16 14:30:00,114.6,114.67,114.2,114.23,3165900.0,99.1334,99.194,98.7874,98.8133,3165900.0
2014-07-16 15:00:00,114.24,114.46,114.23,114.46,1493500.0,98.822,99.0123,98.8133,99.0123,1493500.0
2014-07-16 15:30:00,114.46,114.46,114.16,114.27,5142500.0,99.0123,99.0123,98.7528,98.8479,5142500.0
2014-07-17 09:30:00,113.52,114.14,113.41,113.99,6236600.0,98.1992,98.7355,98.104,98.6057,6236600.0
2014-07-17 10:00:00,114.0,114.27,113.66,114.22,3698400.0,98.6144,98.8479,98.3203,98.8047,3698400.0
2014-07-17 10:30:00,114.21,114.25,113.75,113.88,3354200.0,98.796,98.8306,98.3981,98.5106,3354200.0
2014-07-17 11:00:00,113.87,113.93,113.3,113.33,5032000.0,98.5019,98.5538,98.0088,98.0348,5032000.0
2014-07-17 11:30:00,113.34,113.64,113.07,113.23,5624600.0,98.0434,98.303,97.8099,97.9483,5624600.0
2014-07-17 12:00:00,113.23,113.43,112.99,113.36,3639200.0,97.9483,98.1213,97.7407,98.0608,3639200.0
2014-07-17 12:30:00,113.36,113.5,113.26,113.38,1323600.0,98.0608,98.1819,97.9742,98.0781,1323600.0
2014-07-17 13:00:00,113.39,113.77,113.37,113.51,2040200.0,98.0867,98.4154,98.0694,98.1905,2040200.0
2014-07-17 13:30:00,113.52,113.62,113.21,113.3,1612700.0,98.1992,98.2857,97.931,98.0088,1612700.0
2014-07-17 14:00:00,113.31,113.31,113.02,113.14,1958300.0,98.0175,98.0175,97.7666,97.8704,1958300.0
2014-07-17 14:30:00,113.13,113.29,113.11,113.11,1483900.0,97.8618,98.0002,97.8445,97.8445,1483900.0
2014-07-17 15:00:00,113.12,113.13,112.43,112.47,6257800.0,97.8531,97.8618,97.2563,97.2909,6257800.0
2014-07-17 15:30:00,112.47,112.69,112.2,112.51,9010200.0,97.2909,97.4812,97.0573,97.3255,9010200.0
2014-07-18 09:30:00,112.68,113.2,112.46,113.13,6663100.0,97.4725,97.9223,97.2822,97.8618,6663100.0
2014-07-18 10:00:00,113.14,113.45,113.01,113.44,4536400.0,97.8704,98.1386,97.758,98.13,4536400.0
2014-07-18 10:30:00,113.44,113.83,113.21,113.81,3802800.0,98.13,98.4673,97.931,98.45,3802800.0
2014-07-18 11:00:00,113.82,113.87,113.64,113.73,2252700.0,98.4587,98.5019,98.303,98.3808,2252700.0
2014-07-18 11:30:00,113.73,114.02,113.73,113.92,2045400.0,98.3808,98.6317,98.3808,98.5452,2045400.0
2014-07-18 12:00:00,113.92,114.45,113.89,114.4,2415300.0,98.5452,99.0036,98.5192,98.9604,2415300.0
2014-07-18 12:30:00,114.4,114.41,114.17,114.18,2031300.0,98.9604,98.969,98.7614,98.7701,2031300.0
2014-07-18 13:00:00,114.19,114.2,113.87,113.91,1426100.0,98.7787,98.7874,98.5019,98.5365,1426100.0
2014-07-18 13:30:00,113.9,114.05,113.81,113.99,1008200.0,98.5279,98.6576,98.45,98.6057,1008200.0
2014-07-18 14:00:00,113.99,114.28,113.89,114.26,1896600.0,98.6057,98.8566,98.5192,98.8393,1896600.0
2014-07-18 14:30:00,114.27,114.29,114.09,114.13,1791700.0,98.8479,98.8652,98.6922,98.7268,1791700.0
2014-07-18 15:00:00,114.14,114.44,114.05,114.23,1876000.0,98.7355,98.995,98.6576,98.8133,1876000.0
2014-07-18 15:30:00,114.23,114.31,114.03,114.24,4330000.0,98.8133,98.8825,98.6403,98.822,4330000.0
2014-07-21 09:30:00,113.51,113.96,113.14,113.67,4717100.0,98.1905,98.5798,97.8704,98.3289,4717100.0
2014-07-21 10:00:00,113.68,113.77,113.33,113.48,2362000.0,98.3376,98.4154,98.0348,98.1646,2362000.0
2014-07-21 10:30:00,113.48,113.48,113.01,113.16,2479100.0,98.1646,98.1646,97.758,97.8877,2479100.0
2014-07-21 11:00:00,113.15,113.6,113.03,113.55,1699700.0,97.8791,98.2684,97.7753,98.2251,1699700.0
2014-07-21 11:30:00,113.57,113.6,113.17,113.46,1306800.0,98.2424,98.2684,97.8964,98.1473,1306800.0
2014-07-21 12:00:00,113.47,113.51,113.27,113.33,695100.0,98.1559,98.1905,97.9829,98.0348,695100.0
2014-07-21 12:30:00,113.32,113.46,113.23,113.28,757600.0,98.0261,98.1473,97.9483,97.9915,757600.0
2014-07-21 13:00:00,113.28,113.81,113.25,113.8,1439800.0,97.9915,98.45,97.9656,98.4414,1439800.0
2014-07-21 13:30:00,113.79,113.97,113.7,113.86,1655700.0,98.4327,98.5884,98.3549,98.4933,1655700.0
2014-07-21 14:00:00,113.86,113.99,113.68,113.69,885800.0,98.4933,98.6057,98.3376,98.3462,885800.0
2014-07-21 14:30:00,113.69,113.89,113.63,113.79,956200.0,98.3462,98.5192,98.2943,98.4327,956200.0
2014-07-21 15:00:00,113.8,113.94,113.73,113.91,1142900.0,98.4414,98.5625,98.3808,98.5365,1142900.0
2014-07-21 15:30:00,113.91,113.97,113.72,113.77,3422900.0,98.5365,98.5884,98.3722,98.4154,3422900.0
2014-07-22 09:30:00,114.47,114.83,114.19,114.73,3956200.0,99.0209,99.3324,98.7787,99.2459,3956200.0
2014-07-22 10:00:00,114.73,115.15,114.7,115.12,4490200.0,99.2459,99.6092,99.2199,99.5832,4490200.0
2014-07-22 10:30:00,115.11,115.14,114.87,115.11,1491100.0,99.5746,99.6005,99.367,99.5746,1491100.0
2014-07-22 11:00:00,115.11,115.24,114.95,114.98,1861800.0,99.5746,99.687,99.4362,99.4621,1861800.0
2014-07-22 11:30:00,114.99,115.22,114.96,115.17,1115700.0,99.4708,99.6697,99.4448,99.6265,1115700.0
2014-07-22 12:00:00,115.17,115.25,115.09,115.17,887800.0,99.6265,99.6957,99.5573,99.6265,887800.0
2014-07-22 12:30:00,115.18,115.23,115.02,115.02,617600.0,99.6351,99.6784,99.4967,99.4967,617600.0
2014-07-22 13:00:00,115.01,115.16,115.0,115.03,599200.0,99.4881,99.6178,99.4794,99.5054,599200.0
2014-07-22 13:30:00,115.05,115.06,114.9,115.01,699200.0,99.5227,99.5313,99.3929,99.4881,699200.0
2014-07-22 14:00:00,115.0,115.06,114.9,114.9,444600.0,99.4794,99.5313,99.3929,99.3929,444600.0
2014-07-22 14:30:00,114.91,114.91,114.4,114.61,2803800.0,99.4016,99.4016,98.9604,99.142,2803800.0
2014-07-22 15:00:00,114.6,114.69,114.55,114.68,1182100.0,99.1334,99.2113,99.0901,99.2026,1182100.0
2014-07-22 15:30:00,114.68,114.79,114.62,114.72,2697400.0,99.2026,99.2978,99.1507,99.2372,2697400.0
2014-07-23 09:30:00,115.01,115.07,114.51,114.76,4010400.0,99.4881,99.54,99.0555,99.2718,4010400.0
2014-07-23 10:00:00,114.77,115.12,114.61,115.1,2805700.0,99.2805,99.5832,99.142,99.5659,2805700.0
2014-07-23 10:30:00,115.1,115.44,115.07,115.25,3026500.0,99.5659,99.86,99.54,99.6957,3026500.0
2014-07-23 11:00:00,115.25,115.38,115.16,115.18,1581500.0,99.6957,99.8081,99.6178,99.6351,1581500.0
2014-07-23 11:30:00,115.18,115.44,115.18,115.36,1691600.0,99.6351,99.86,99.6351,99.7908,1691600.0
2014-07-23 12:00:00,115.37,115.38,115.0,115.0,787600.0,99.7995,99.8081,99.4794,99.4794,787600.0
2014-07-23 12:30:00,115.0,115.01,114.63,114.79,1504500.0,99.4794,99.4881,99.1593,99.2978,1504500.0
2014-07-23 13:00:00,114.79,114.86,114.73,114.77,645300.0,99.2978,99.3583,99.2459,99.2805,645300.0
2014-07-23 13:30:00,114.78,115.02,114.74,114.96,997500.0,99.2891,99.4967,99.2545,99.4448,997500.0
2014-07-23 14:00:00,114.96,114.99,114.8,114.8,745800.0,99.4448,99.4708,99.3064,99.3064,745800.0
2014-07-23 14:30:00,114.8,114.89,114.73,114.81,650100.0,99.3064,99.3843,99.2459,99.3151,650100.0
2014-07-23 15:00:00,114.8,114.97,114.74,114.93,1009200.0,99.3064,99.4535,99.2545,99.4189,1009200.0
2014-07-23 15:30:00,114.93,114.96,114.83,114.88,2395300.0,99.4189,99.4448,99.3324,99.3756,2395300.0
2014-07-24 09:30:00,115.22,115.65,115.1,115.2,3725700.0,99.6697,100.0417,99.5659,99.6524,3725700.0
2014-07-24 10:00:00,115.21,115.21,114.79,115.1,3370700.0,99.6611,99.6611,99.2978,99.5659,3370700.0
2014-07-24 10:30:00,115.1,115.18,114.87,114.99,1094600.0,99.5659,99.6351,99.367,99.4708,1094600.0
2014-07-24 11:00:00,114.99,115.35,114.97,115.31,1166500.0,99.4708,99.7822,99.4535,99.7476,1166500.0
2014-07-24 11:30:00,115.32,115.41,115.21,115.27,1787700.0,99.7562,99.8341,99.6611,99.713,1787700.0
2014-07-24 12:00:00,115.28,115.34,115.12,115.19,533200.0,99.7216,99.7735,99.5832,99.6438,533200.0
2014-07-24 12:30:00,115.19,115.2,114.97,114.97,913500.0,99.6438,99.6524,99.4535,99.4535,913500.0
2014-07-24 13:00:00,114.97,114.98,114.34,114.57,3056800.0,99.4535,99.4621,98.9085,99.1074,3056800.0
2014-07-24 13:30:00,114.57,114.8,114.45,114.78,1911500.0,99.1074,99.3064,99.0036,99.2891,1911500.0
2014-07-24 14:00:00,114.78,114.78,114.59,114.71,1305500.0,99.2891,99.2891,99.1247,99.2286,1305500.0
2014-07-24 14:30:00,114.71,114.73,114.53,114.57,1214100.0,99.2286,99.2459,99.0728,99.1074,1214100.0
2014-07-24 15:00:00,114.57,114.6,114.39,114.55,1652700.0,99.1074,99.1334,98.9517,99.0901,1652700.0
2014-07-24 15:30:00,114.55,114.81,114.55,114.66,2411200.0,99.0901,99.3151,99.0901,99.1853,2411200.0
2014-07-25 09:30:00,113.77,113.93,113.38,113.86,6450500.0,98.4154,98.5538,98.0781,98.4933,6450500.0
2014-07-25 10:00:00,113.88,114.01,113.71,113.86,1998100.0,98.5106,98.623,98.3635,98.4933,1998100.0
2014-07-25 10:30:00,113.86,113.95,113.61,113.68,2338300.0,98.4933,98.5711,98.277,98.3376,2338300.0
2014-07-25 11:00:00,113.67,113.67,113.21,113.46,4135900.0,98.3289,98.3289,97.931,98.1473,4135900.0
2014-07-25 11:30:00,113.45,113.67,113.44,113.57,1416600.0,98.1386,98.3289,98.13,98.2424,1416600.0
2014-07-25 12:00:00,113.56,113.78,113.56,113.6,678800.0,98.2338,98.4241,98.2338,98.2684,678800.0
2014-07-25 12:30:00,113.61,113.83,113.52,113.75,807700.0,98.277,98.4673,98.1992,98.3981,807700.0
2014-07-25 13:00:00,113.75,113.79,113.57,113.67,789000.0,98.3981,98.4327,98.2424,98.3289,789000.0
2014-07-25 13:30:00,113.68,113.68,113.46,113.54,1054200.0,98.3376,98.3376,98.1473,98.2165,1054200.0
2014-07-25 14:00:00,113.53,113.73,113.43,113.69,971200.0,98.2078,98.3808,98.1213,98.3462,971200.0
2014-07-25 14:30:00,113.69,113.8,113.62,113.71,923400.0,98.3462,98.4414,98.2857,98.3635,923400.0
2014-07-25 15:00:00,113.71,113.78,113.58,113.66,1861000.0,98.3635,98.4241,98.2511,98.3203,1861000.0
2014-07-25 15:30:00,113.66,113.68,113.45,113.57,5000600.0,98.3203,98.3376,98.1386,98.2424,5000600.0
2014-07-28 09:30:00,113.85,113.88,112.76,113.06,4064300.0,98.4846,98.5106,97.5417,97.8012,4064300.0
2014-07-28 10:00:00,113.06,113.06,112.33,112.48,4337600.0,97.8012,97.8012,97.1698,97.2995,4337600.0
2014-07-28 10:30:00,112.47,112.79,112.23,112.54,3067700.0,97.2909,97.5677,97.0833,97.3514,3067700.0
2014-07-28 11:00:00,112.55,112.94,112.49,112.94,1579800.0,97.3601,97.6974,97.3082,97.6974,1579800.0
2014-07-28 11:30:00,112.94,112.96,112.58,112.74,1095200.0,97.6974,97.7147,97.386,97.5244,1095200.0
2014-07-28 12:00:00,112.74,112.83,112.57,112.6,763400.0,97.5244,97.6023,97.3774,97.4033,763400.0
2014-07-28 12:30:00,112.6,112.82,112.48,112.76,902300.0,97.4033,97.5936,97.2995,97.5417,902300.0
2014-07-28 13:00:00,112.75,113.06,112.61,112.99,1304000.0,97.5331,97.8012,97.412,97.7407,1304000.0
2014-07-28 13:30:00,112.99,113.5,112.99,113.33,2283100.0,97.7407,98.1819,97.7407,98.0348,2283100.0
2014-07-28 14:00:00,113.33,113.48,113.15,113.2,1169200.0,98.0348,98.1646,97.8791,97.9223,1169200.0
2014-07-28 14:30:00,113.19,113.24,112.98,113.17,1091000.0,97.9137,97.9569,97.732,97.8964,1091000.0
2014-07-28 15:00:00,113.17,113.24,113.06,113.13,811300.0,97.8964,97.9569,97.8012,97.8618,811300.0
2014-07-28 15:30:00,113.13,113.27,113.03,113.05,2671900.0,97.8618,97.9829,97.7753,97.7926,2671900.0
2014-07-29 09:30:00,113.39,113.77,113.1,113.62,3650500.0,98.0867,98.4154,97.8358,98.2857,3650500.0
2014-07-29 10:00:00,113.64,114.01,113.58,113.94,2945800.0,98.303,98.623,98.2511,98.5625,2945800.0
2014-07-29 10:30:00,113.95,114.11,113.81,113.87,2130900.0,98.5711,98.7095,98.45,98.5019,2130900.0
2014-07-29 11:00:00,113.87,113.95,113.3,113.41,2996800.0,98.5019,98.5711,98.0088,98.104,2996800.0
2014-07-29 11:30:00,113.41,113.5,113.03,113.49,2626800.0,98.104,98.1819,97.7753,98.1732,2626800.0
2014-07-29 12:00:00,113.49,113.7,113.37,113.67,1034000.0,98.1732,98.3549,98.0694,98.3289,1034000.0
2014-07-29 12:30:00,113.66,113.85,113.62,113.79,963300.0,98.3203,98.4846,98.2857,98.4327,963300.0
2014-07-29 13:00:00,113.79,113.91,113.66,113.82,839500.0,98.4327,98.5365,98.3203,98.4587,839500.0
2014-07-29 13:30:00,113.82,113.86,113.74,113.81,574200.0,98.4587,98.4933,98.3895,98.45,574200.0
2014-07-29 14:00:00,113.82,113.91,113.42,113.57,1528300.0,98.4587,98.5365,98.1127,98.2424,1528300.0
2014-07-29 14:30:00,113.57,113.63,113.43,113.53,1358300.0,98.2424,98.2943,98.1213,98.2078,1358300.0
2014-07-29 15:00:00,113.54,113.74,113.44,113.62,1841700.0,98.2165,98.3895,98.13,98.2857,1841700.0
2014-07-29 15:30:00,113.63,113.63,113.29,113.34,3076400.0,98.2943,98.2943,98.0002,98.0434,3076400.0
2014-07-30 09:30:00,114.18,114.31,113.86,113.92,3881800.0,98.7701,98.8825,98.4933,98.5452,3881800.0
2014-07-30 10:00:00,113.92,114.0,113.41,113.83,2773700.0,98.5452,98.6144,98.104,98.4673,2773700.0
2014-07-30 10:30:00,113.85,113.99,113.4,113.61,2533200.0,98.4846,98.6057,98.0954,98.277,2533200.0
2014-07-30 11:00:00,113.58,113.76,113.35,113.66,1850700.0,98.2511,98.4068,98.0521,98.3203,1850700.0
2014-07-30 11:30:00,113.66,113.72,113.38,113.42,1191800.0,98.3203,98.3722,98.0781,98.1127,1191800.0
2014-07-30 12:00:00,113.41,113.58,113.31,113.53,1200200.0,98.104,98.2511,98.0175,98.2078,1200200.0
2014-07-30 12:30:00,113.54,113.72,113.45,113.64,1385000.0,98.2165,98.3722,98.1386,98.303,1385000.0
2014-07-30 13:00:00,113.63,113.68,113.34,113.47,941800.0,98.2943,98.3376,98.0434,98.1559,941800.0
2014-07-30 13:30:00,113.46,113.62,113.42,113.54,643500.0,98.1473,98.2857,98.1127,98.2165,643500.0
2014-07-30 14:00:00,113.51,114.01,113.35,113.83,3817700.0,98.1905,98.623,98.0521,98.4673,3817700.0
2014-07-30 14:30:00,113.83,113.87,113.51,113.65,1429900.0,98.4673,98.5019,98.1905,98.3116,1429900.0
2014-07-30 15:00:00,113.65,113.74,113.46,113.73,1024700.0,98.3116,98.3895,98.1473,98.3808,1024700.0
2014-07-30 15:30:00,113.73,113.88,113.72,113.82,2523500.0,98.3808,98.5106,98.3722,98.4587,2523500.0
2014-07-31 09:30:00,112.63,112.99,112.31,112.57,4620600.0,97.4293,97.7407,97.1525,97.3774,4620600.0
2014-07-31 10:00:00,112.56,112.72,112.18,112.24,4436300.0,97.3687,97.5071,97.04,97.0919,4436300.0
2014-07-31 10:30:00,112.25,112.25,111.54,111.58,4736800.0,97.1006,97.1006,96.4864,96.521,4736800.0
2014-07-31 11:00:00,111.58,111.83,111.56,111.59,3627600.0,96.521,96.7372,96.5037,96.5296,3627600.0
2014-07-31 11:30:00,111.6,111.79,111.28,111.31,2790400.0,96.5383,96.7026,96.2615,96.2874,2790400.0
2014-07-31 12:00:00,111.32,111.51,111.16,111.19,2374100.0,96.2961,96.4604,96.1577,96.1836,2374100.0
2014-07-31 12:30:00,111.2,111.73,111.19,111.69,2039700.0,96.1923,96.6507,96.1836,96.6161,2039700.0
2014-07-31 13:00:00,111.69,111.72,111.51,111.62,1594600.0,96.6161,96.6421,96.4604,96.5556,1594600.0
2014-07-31 13:30:00,111.62,111.94,111.6,111.87,2046100.0,96.5556,96.8324,96.5383,96.7718,2046100.0
2014-07-31 14:00:00,111.88,111.94,111.67,111.81,1447100.0,96.7805,96.8324,96.5988,96.7199,1447100.0
2014-07-31 14:30:00,111.8,111.8,111.46,111.48,2293200.0,96.7113,96.7113,96.4172,96.4345,2293200.0
2014-07-31 15:00:00,111.49,111.65,111.24,111.34,4771800.0,96.4431,96.5815,96.2269,96.3134,4771800.0
2014-07-31 15:30:00,111.33,111.65,111.11,111.11,7720400.0,96.3047,96.5815,96.1144,96.1144,7720400.0
2014-08-01 09:30:00,111.17,111.7,110.99,111.49,5264700.0,96.1663,96.6248,96.0106,96.4431,5264700.0
2014-08-01 10:00:00,111.5,111.56,110.7,111.03,4541400.0,96.4518,96.5037,95.7597,96.0452,4541400.0
2014-08-01 10:30:00,111.03,111.07,110.63,110.64,2740300.0,96.0452,96.0798,95.6992,95.7078,2740300.0
2014-08-01 11:00:00,110.65,110.68,110.14,110.32,4091200.0,95.7165,95.7424,95.2753,95.431,4091200.0
2014-08-01 11:30:00,110.32,110.45,109.87,109.94,3403800.0,95.431,95.5435,95.0418,95.1023,3403800.0
2014-08-01 12:00:00,109.94,110.26,109.86,110.2,2939300.0,95.1023,95.3791,95.0331,95.3272,2939300.0
2014-08-01 12:30:00,110.2,110.26,109.93,110.16,2090800.0,95.3272,95.3791,95.0937,95.2926,2090800.0
2014-08-01 13:00:00,110.16,110.47,110.02,110.45,2561000.0,95.2926,95.5608,95.1715,95.5435,2561000.0
2014-08-01 13:30:00,110.46,110.52,110.28,110.46,3713200.0,95.5521,95.604,95.3964,95.5521,3713200.0
2014-08-01 14:00:00,110.45,110.81,110.35,110.38,3834700.0,95.5435,95.8549,95.457,95.4829,3834700.0
2014-08-01 14:30:00,110.39,110.63,110.39,110.43,2075000.0,95.4916,95.6992,95.4916,95.5262,2075000.0
2014-08-01 15:00:00,110.44,110.65,110.37,110.46,2257600.0,95.5348,95.7165,95.4743,95.5521,2257600.0
2014-08-01 15:30:00,110.47,110.73,110.4,110.73,5527900.0,95.5608,95.7857,95.5002,95.7857,5527900.0
2014-08-04 09:30:00,111.16,111.34,110.82,111.1,4103400.0,96.1577,96.3134,95.8636,96.1058,4103400.0
2014-08-04 10:00:00,111.1,111.28,110.64,110.66,2726700.0,96.1058,96.2615,95.7078,95.7251,2726700.0
2014-08-04 10:30:00,110.68,110.81,110.02,110.16,3540800.0,95.7424,95.8549,95.1715,95.2926,3540800.0
2014-08-04 11:00:00,110.15,110.46,109.89,110.45,2578700.0,95.284,95.5521,95.0591,95.5435,2578700.0
2014-08-04 11:30:00,110.44,110.68,110.39,110.62,1902500.0,95.5348,95.7424,95.4916,95.6905,1902500.0
2014-08-04 12:00:00,110.61,110.85,110.51,110.79,995100.0,95.6819,95.8895,95.5954,95.8376,995100.0
2014-08-04 12:30:00,110.79,110.85,110.68,110.8,627200.0,95.8376,95.8895,95.7424,95.8463,627200.0
2014-08-04 13:00:00,110.8,110.81,110.56,110.71,1145700.0,95.8463,95.8549,95.6386,95.7684,1145700.0
2014-08-04 13:30:00,110.71,111.19,110.68,111.12,1311600.0,95.7684,96.1836,95.7424,96.1231,1311600.0
2014-08-04 14:00:00,111.11,111.19,111.06,111.13,776700.0,96.1144,96.1836,96.0712,96.1317,776700.0
2014-08-04 14:30:00,111.14,111.47,111.1,111.4,1638500.0,96.1404,96.4258,96.1058,96.3653,1638500.0
2014-08-04 15:00:00,111.39,111.66,111.38,111.61,1711400.0,96.3566,96.5902,96.348,96.5469,1711400.0
2014-08-04 15:30:00,111.61,111.8,111.56,111.65,3631300.0,96.5469,96.7113,96.5037,96.5815,3631300.0
2014-08-05 09:30:00,111.11,111.4,110.81,111.11,3605500.0,96.1144,96.3653,95.8549,96.1144,3605500.0
2014-08-05 10:00:00,111.11,111.7,110.96,111.7,3961000.0,96.1144,96.6248,95.9847,96.6248,3961000.0
2014-08-05 10:30:00,111.69,112.12,111.63,111.94,3613300.0,96.6161,96.9881,96.5642,96.8324,3613300.0
2014-08-05 11:00:00,111.95,112.23,111.76,112.02,2673400.0,96.841,97.0833,96.6767,96.9016,2673400.0
2014-08-05 11:30:00,112.03,112.08,111.82,111.89,1012000.0,96.9102,96.9535,96.7286,96.7891,1012000.0
2014-08-05 12:00:00,111.9,111.97,111.49,111.59,1392100.0,96.7978,96.8583,96.4431,96.5296,1392100.0
2014-08-05 12:30:00,111.59,111.64,111.34,111.62,1197800.0,96.5296,96.5729,96.3134,96.5556,1197800.0
2014-08-05 13:00:00,111.62,111.72,111.45,111.69,775800.0,96.5556,96.6421,96.4085,96.6161,775800.0
2014-08-05 13:30:00,111.7,111.71,110.84,110.92,4350000.0,96.6248,96.6334,95.8809,95.9501,4350000.0
2014-08-05 14:00:00,110.91,111.04,110.56,111.0,2989600.0,95.9414,96.0539,95.6386,96.0193,2989600.0
2014-08-05 14:30:00,111.01,111.25,110.93,110.95,2460300.0,96.0279,96.2355,95.9587,95.976,2460300.0
2014-08-05 15:00:00,110.95,111.1,110.69,110.9,2332000.0,95.976,96.1058,95.7511,95.9328,2332000.0
2014-08-05 15:30:00,110.91,111.43,110.91,111.38,4696900.0,95.9414,96.3912,95.9414,96.348,4696900.0
2014-08-06 09:30:00,110.67,111.73,110.63,111.4,4414100.0,95.7338,96.6507,95.6992,96.3653,4414100.0
2014-08-06 10:00:00,111.41,112.02,111.41,112.01,3226100.0,96.3739,96.9016,96.3739,96.8929,3226100.0
2014-08-06 10:30:00,112.0,112.15,111.7,112.09,1943800.0,96.8843,97.0141,96.6248,96.9622,1943800.0
2014-08-06 11:00:00,112.08,112.16,111.84,111.86,1783000.0,96.9535,97.0227,96.7459,96.7632,1783000.0
2014-08-06 11:30:00,111.86,112.41,111.85,112.37,2725000.0,96.7632,97.239,96.7545,97.2044,2725000.0
2014-08-06 12:00:00,112.38,112.47,112.1,112.21,2217200.0,97.213,97.2909,96.9708,97.066,2217200.0
2014-08-06 12:30:00,112.21,112.38,112.09,112.12,1141100.0,97.066,97.213,96.9622,96.9881,1141100.0
2014-08-06 13:00:00,112.11,112.16,111.92,111.95,1220900.0,96.9795,97.0227,96.8151,96.841,1220900.0
2014-08-06 13:30:00,111.95,112.03,111.73,111.78,1530700.0,96.841,96.9102,96.6507,96.694,1530700.0
2014-08-06 14:00:00,111.78,111.91,111.67,111.89,823500.0,96.694,96.8064,96.5988,96.7891,823500.0
2014-08-06 14:30:00,111.89,111.98,111.72,111.87,1100200.0,96.7891,96.867,96.6421,96.7718,1100200.0
2014-08-06 15:00:00,111.86,112.0,111.75,111.75,1956600.0,96.7632,96.8843,96.668,96.668,1956600.0
2014-08-06 15:30:00,111.75,111.92,111.65,111.73,2635500.0,96.668,96.8151,96.5815,96.6507,2635500.0
2014-08-07 09:30:00,112.09,112.42,111.81,112.31,4124000.0,96.9622,97.2476,96.7199,97.1525,4124000.0
2014-08-07 10:00:00,112.31,112.52,111.95,112.16,2783900.0,97.1525,97.3341,96.841,97.0227,2783900.0
2014-08-07 10:30:00,112.16,112.42,111.59,111.83,3013600.0,97.0227,97.2476,96.5296,96.7372,3013600.0
2014-08-07 11:00:00,111.82,111.83,111.25,111.39,3248600.0,96.7286,96.7372,96.2355,96.3566,3248600.0
2014-08-07 11:30:00,111.4,111.52,111.06,111.3,2546300.0,96.3653,96.4691,96.0712,96.2788,2546300.0
2014-08-07 12:00:00,111.3,111.49,111.19,111.35,1472700.0,96.2788,96.4431,96.1836,96.322,1472700.0
2014-08-07 12:30:00,111.35,111.38,111.06,111.25,1814000.0,96.322,96.348,96.0712,96.2355,1814000.0
2014-08-07 13:00:00,111.24,111.47,111.23,111.42,1119800.0,96.2269,96.4258,96.2182,96.3826,1119800.0
2014-08-07 13:30:00,111.42,111.72,111.42,111.68,1300800.0,96.3826,96.6421,96.3826,96.6075,1300800.0
2014-08-07 14:00:00,111.68,111.68,111.27,111.35,1005400.0,96.6075,96.6075,96.2528,96.322,1005400.0
2014-08-07 14:30:00,111.34,111.39,111.1,111.11,1049800.0,96.3134,96.3566,96.1058,96.1144,1049800.0
2014-08-07 15:00:00,111.12,111.23,110.77,110.9,2834500.0,96.1231,96.2182,95.8203,95.9328,2834500.0
2014-08-07 15:30:00,110.9,111.3,110.86,111.2,4980500.0,95.9328,96.2788,95.8982,96.1923,4980500.0
2014-08-08 09:30:00,111.33,111.58,111.03,111.43,3003600.0,96.3047,96.521,96.0452,96.3912,3003600.0
2014-08-08 10:00:00,111.42,111.75,111.29,111.37,1972400.0,96.3826,96.668,96.2701,96.3393,1972400.0
2014-08-08 10:30:00,111.36,111.8,111.26,111.66,1794700.0,96.3307,96.7113,96.2442,96.5902,1794700.0
2014-08-08 11:00:00,111.65,112.02,111.58,111.96,2098300.0,96.5815,96.9016,96.521,96.8497,2098300.0
2014-08-08 11:30:00,111.97,112.05,111.84,111.94,1802300.0,96.8583,96.9276,96.7459,96.8324,1802300.0
2014-08-08 12:00:00,111.94,111.95,111.64,111.69,762300.0,96.8324,96.841,96.5729,96.6161,762300.0
2014-08-08 12:30:00,111.69,111.81,111.65,111.76,367900.0,96.6161,96.7199,96.5815,96.6767,367900.0
2014-08-08 13:00:00,111.76,112.35,111.73,112.27,2000600.0,96.6767,97.1871,96.6507,97.1179,2000600.0
2014-08-08 13:30:00,112.28,112.39,112.16,112.32,1227500.0,97.1265,97.2217,97.0227,97.1611,1227500.0
2014-08-08 14:00:00,112.33,112.39,112.14,112.35,1210300.0,97.1698,97.2217,97.0054,97.1871,1210300.0
2014-08-08 14:30:00,112.34,112.4,112.26,112.26,1197500.0,97.1784,97.2303,97.1092,97.1092,1197500.0
2014-08-08 15:00:00,112.26,112.39,112.23,112.36,1159300.0,97.1092,97.2217,97.0833,97.1957,1159300.0
2014-08-08 15:30:00,112.36,112.4,112.27,112.27,4457900.0,97.1957,97.2303,97.1179,97.1179,4457900.0
2014-08-11 09:30:00,112.89,113.06,112.62,113.03,2774300.0,97.6542,97.8012,97.4206,97.7753,2774300.0
2014-08-11 10:00:00,113.04,113.56,113.03,113.39,3378400.0,97.7839,98.2338,97.7753,98.0867,3378400.0
2014-08-11 10:30:00,113.4,113.7,113.34,113.49,1933600.0,98.0954,98.3549,98.0434,98.1732,1933600.0
2014-08-11 11:00:00,113.48,114.22,113.45,113.99,4150700.0,98.1646,98.8047,98.1386,98.6057,4150700.0
2014-08-11 11:30:00,113.99,114.07,113.84,113.89,1177000.0,98.6057,98.6749,98.476,98.5192,1177000.0
2014-08-11 12:00:00,113.89,113.91,113.68,113.8,840800.0,98.5192,98.5365,98.3376,98.4414,840800.0
2014-08-11 12:30:00,113.8,113.91,113.73,113.74,764500.0,98.4414,98.5365,98.3808,98.3895,764500.0
2014-08-11 13:00:00,113.75,113.84,113.57,113.58,550200.0,98.3981,98.476,98.2424,98.2511,550200.0
2014-08-11 13:30:00,113.58,113.7,113.35,113.46,1146900.0,98.2511,98.3549,98.0521,98.1473,1146900.0
2014-08-11 14:00:00,113.46,113.53,113.29,113.39,1340000.0,98.1473,98.2078,98.0002,98.0867,1340000.0
2014-08-11 14:30:00,113.38,113.48,113.29,113.39,1056500.0,98.0781,98.1646,98.0002,98.0867,1056500.0
2014-08-11 15:00:00,113.4,113.57,113.39,113.39,1026900.0,98.0954,98.2424,98.0867,98.0867,1026900.0
2014-08-11 15:30:00,113.39,113.5,113.32,113.35,3614000.0,98.0867,98.1819,98.0261,98.0521,3614000.0
2014-08-12 09:30:00,112.95,113.38,112.81,113.36,2175200.0,97.7061,98.0781,97.585,98.0608,2175200.0
2014-08-12 10:00:00,113.36,113.47,113.03,113.26,1618200.0,98.0608,98.1559,97.7753,97.9742,1618200.0
2014-08-12 10:30:00,113.25,113.26,112.81,112.88,1736700.0,97.9656,97.9742,97.585,97.6455,1736700.0
2014-08-12 11:00:00,112.88,112.88,112.49,112.76,2143700.0,97.6455,97.6455,97.3082,97.5417,2143700.0
2014-08-12 11:30:00,112.74,112.84,112.68,112.73,737400.0,97.5244,97.6109,97.4725,97.5158,737400.0
2014-08-12 12:00:00,112.73,112.8,112.56,112.68,1040600.0,97.5158,97.5763,97.3687,97.4725,1040600.0
2014-08-12 12:30:00,112.68,112.97,112.68,112.73,1132900.0,97.4725,97.7234,97.4725,97.5158,1132900.0
2014-08-12 13:00:00,112.74,112.78,112.52,112.56,904600.0,97.5244,97.559,97.3341,97.3687,904600.0
2014-08-12 13:30:00,112.57,112.58,112.38,112.51,1681600.0,97.3774,97.386,97.213,97.3255,1681600.0
2014-08-12 14:00:00,112.51,112.51,112.05,112.12,2093600.0,97.3255,97.3255,96.9276,96.9881,2093600.0
2014-08-12 14:30:00,112.12,112.27,112.04,112.08,1508600.0,96.9881,97.1179,96.9189,96.9535,1508600.0
2014-08-12 15:00:00,112.09,112.33,112.09,112.23,1552900.0,96.9622,97.1698,96.9622,97.0833,1552900.0
2014-08-12 15:30:00,112.23,112.56,112.19,112.54,3399200.0,97.0833,97.3687,97.0487,97.3514,3399200.0
2014-08-13 09:30:00,112.92,113.1,112.7,112.74,2487600.0,97.6801,97.8358,97.4898,97.5244,2487600.0
2014-08-13 10:00:00,112.74,113.15,112.71,113.05,1710600.0,97.5244,97.8791,97.4985,97.7926,1710600.0
2014-08-13 10:30:00,113.06,113.31,113.03,113.26,1249000.0,97.8012,98.0175,97.7753,97.9742,1249000.0
2014-08-13 11:00:00,113.27,113.55,113.24,113.43,2481000.0,97.9829,98.2251,97.9569,98.1213,2481000.0
2014-08-13 11:30:00,113.43,113.65,113.42,113.44,1052800.0,98.1213,98.3116,98.1127,98.13,1052800.0
2014-08-13 12:00:00,113.44,113.47,113.19,113.31,1293500.0,98.13,98.1559,97.9137,98.0175,1293500.0
2014-08-13 12:30:00,113.3,113.37,113.19,113.22,783200.0,98.0088,98.0694,97.9137,97.9396,783200.0
2014-08-13 13:00:00,113.23,113.3,113.2,113.23,418000.0,97.9483,98.0088,97.9223,97.9483,418000.0
2014-08-13 13:30:00,113.23,113.46,113.22,113.4,654600.0,97.9483,98.1473,97.9396,98.0954,654600.0
2014-08-13 14:00:00,113.4,113.45,113.2,113.28,1358500.0,98.0954,98.1386,97.9223,97.9915,1358500.0
2014-08-13 14:30:00,113.28,113.39,113.26,113.35,479400.0,97.9915,98.0867,97.9742,98.0521,479400.0
2014-08-13 15:00:00,113.35,113.39,113.28,113.33,1075800.0,98.0521,98.0867,97.9915,98.0348,1075800.0
2014-08-13 15:30:00,113.33,113.41,113.27,113.41,2992500.0,98.0348,98.104,97.9829,98.104,2992500.0
2014-08-14 09:30:00,113.52,113.73,113.44,113.51,2497500.0,98.1992,98.3808,98.13,98.1905,2497500.0
2014-08-14 10:00:00,113.52,113.57,113.23,113.5,1739500.0,98.1992,98.2424,97.9483,98.1819,1739500.0
2014-08-14 10:30:00,113.5,113.65,113.46,113.5,1040000.0,98.1819,98.3116,98.1473,98.1819,1040000.0
2014-08-14 11:00:00,113.5,113.65,113.48,113.53,786700.0,98.1819,98.3116,98.1646,98.2078,786700.0
2014-08-14 11:30:00,113.54,113.59,113.38,113.57,962000.0,98.2165,98.2597,98.0781,98.2424,962000.0
2014-08-14 12:00:00,113.57,113.63,113.54,113.58,482900.0,98.2424,98.2943,98.2165,98.2511,482900.0
2014-08-14 12:30:00,113.59,113.68,113.53,113.63,447100.0,98.2597,98.3376,98.2078,98.2943,447100.0
2014-08-14 13:00:00,113.63,113.73,113.52,113.52,922700.0,98.2943,98.3808,98.1992,98.1992,922700.0
2014-08-14 13:30:00,113.51,113.52,113.33,113.42,1310800.0,98.1905,98.1992,98.0348,98.1127,1310800.0
2014-08-14 14:00:00,113.42,113.46,113.33,113.45,762500.0,98.1127,98.1473,98.0348,98.1386,762500.0
2014-08-14 14:30:00,113.44,113.57,113.44,113.51,966500.0,98.13,98.2424,98.13,98.1905,966500.0
2014-08-14 15:00:00,113.52,113.6,113.51,113.54,811300.0,98.1992,98.2684,98.1905,98.2165,811300.0
2014-08-14 15:30:00,113.55,113.6,113.49,113.59,2007900.0,98.2251,98.2684,98.1732,98.2597,2007900.0
2014-08-15 09:30:00,114.45,114.45,114.01,114.17,5081900.0,99.0036,99.0036,98.623,98.7614,5081900.0
2014-08-15 10:00:00,114.18,114.37,114.1,114.31,4091900.0,98.7701,98.9344,98.7009,98.8825,4091900.0
2014-08-15 10:30:00,114.32,114.42,113.04,113.49,6981800.0,98.8912,98.9777,97.7839,98.1732,6981800.0
2014-08-15 11:00:00,113.48,113.49,113.05,113.13,4819300.0,98.1646,98.1732,97.7926,97.8618,4819300.0
2014-08-15 11:30:00,113.14,113.19,112.38,112.54,4005300.0,97.8704,97.9137,97.213,97.3514,4005300.0
2014-08-15 12:00:00,112.55,112.75,112.26,112.73,3811500.0,97.3601,97.5331,97.1092,97.5158,3811500.0
2014-08-15 12:30:00,112.74,112.92,112.52,112.75,2122100.0,97.5244,97.6801,97.3341,97.5331,2122100.0
2014-08-15 13:00:00,112.74,112.74,112.52,112.73,1165500.0,97.5244,97.5244,97.3341,97.5158,1165500.0
2014-08-15 13:30:00,112.73,112.74,112.56,112.65,1430500.0,97.5158,97.5244,97.3687,97.4466,1430500.0
2014-08-15 14:00:00,112.65,113.22,112.65,113.21,1063300.0,97.4466,97.9396,97.4466,97.931,1063300.0
2014-08-15 14:30:00,113.21,113.44,113.15,113.22,2375700.0,97.931,98.13,97.8791,97.9396,2375700.0
2014-08-15 15:00:00,113.23,113.3,113.14,113.15,1032700.0,97.9483,98.0088,97.8704,97.8791,1032700.0
2014-08-15 15:30:00,113.16,113.42,113.11,113.4,4934800.0,97.8877,98.1127,97.8445,98.0954,4934800.0
2014-08-18 09:30:00,114.5,114.55,114.09,114.39,4610700.0,99.0469,99.0901,98.6922,98.9517,4610700.0
2014-08-18 10:00:00,114.41,114.62,114.26,114.54,2766200.0,98.969,99.1507,98.8393,99.0815,2766200.0
2014-08-18 10:30:00,114.54,114.93,114.5,114.91,2355800.0,99.0815,99.4189,99.0469,99.4016,2355800.0
2014-08-18 11:00:00,114.91,114.97,114.78,114.93,1751400.0,99.4016,99.4535,99.2891,99.4189,1751400.0
2014-08-18 11:30:00,114.92,114.96,114.74,114.79,849000.0,99.4102,99.4448,99.2545,99.2978,849000.0
2014-08-18 12:00:00,114.8,115.14,114.8,115.04,1631100.0,99.3064,99.6005,99.3064,99.514,1631100.0
2014-08-18 12:30:00,115.03,115.06,114.89,114.89,1002100.0,99.5054,99.5313,99.3843,99.3843,1002100.0
2014-08-18 13:00:00,114.89,114.95,114.83,114.89,665500.0,99.3843,99.4362,99.3324,99.3843,665500.0
2014-08-18 13:30:00,114.89,114.93,114.77,114.79,442900.0,99.3843,99.4189,99.2805,99.2978,442900.0
2014-08-18 14:00:00,114.8,114.85,114.72,114.76,744300.0,99.3064,99.3497,99.2372,99.2718,744300.0
2014-08-18 14:30:00,114.76,114.8,114.67,114.73,683300.0,99.2718,99.3064,99.194,99.2459,683300.0
2014-08-18 15:00:00,114.73,114.83,114.7,114.71,1086700.0,99.2459,99.3324,99.2199,99.2286,1086700.0
2014-08-18 15:30:00,114.71,115.08,114.69,115.05,2908200.0,99.2286,99.5486,99.2113,99.5227,2908200.0
2014-08-19 09:30:00,115.13,115.58,115.06,115.54,4449900.0,99.5919,99.9811,99.5313,99.9465,4449900.0
2014-08-19 10:00:00,115.54,115.73,115.44,115.46,1828400.0,99.9465,100.1109,99.86,99.8773,1828400.0
2014-08-19 10:30:00,115.46,115.68,115.36,115.64,1478900.0,99.8773,100.0676,99.7908,100.033,1478900.0
2014-08-19 11:00:00,115.64,115.65,115.39,115.56,1482500.0,100.033,100.0417,99.8168,99.9638,1482500.0
2014-08-19 11:30:00,115.57,115.62,115.44,115.6,680100.0,99.9725,100.0157,99.86,99.9984,680100.0
2014-08-19 12:00:00,115.61,115.66,115.51,115.63,831700.0,100.0071,100.0503,99.9206,100.0244,831700.0
2014-08-19 12:30:00,115.63,115.64,115.43,115.5,619000.0,100.0244,100.033,99.8514,99.9119,619000.0
2014-08-19 13:00:00,115.5,115.56,115.44,115.47,673100.0,99.9119,99.9638,99.86,99.886,673100.0
2014-08-19 13:30:00,115.46,115.5,115.38,115.4,500000.0,99.8773,99.9119,99.8081,99.8254,500000.0
2014-08-19 14:00:00,115.4,115.59,115.39,115.55,654600.0,99.8254,99.9898,99.8168,99.9552,654600.0
2014-08-19 14:30:00,115.54,115.56,115.45,115.5,595500.0,99.9465,99.9638,99.8687,99.9119,595500.0
2014-08-19 15:00:00,115.5,115.55,115.44,115.47,646400.0,99.9119,99.9552,99.86,99.886,646400.0
2014-08-19 15:30:00,115.48,115.55,115.41,115.44,2333400.0,99.8946,99.9552,99.8341,99.86,2333400.0
2014-08-20 09:30:00,114.85,114.95,114.49,114.8,5612500.0,99.3497,99.4362,99.0382,99.3064,5612500.0
2014-08-20 10:00:00,114.79,114.92,114.56,114.86,2084200.0,99.2978,99.4102,99.0988,99.3583,2084200.0
2014-08-20 10:30:00,114.85,115.03,114.76,114.99,818900.0,99.3497,99.5054,99.2718,99.4708,818900.0
2014-08-20 11:00:00,115.0,115.1,114.92,114.95,889700.0,99.4794,99.5659,99.4102,99.4362,889700.0
2014-08-20 11:30:00,114.95,115.04,114.91,114.93,920000.0,99.4362,99.514,99.4016,99.4189,920000.0
2014-08-20 12:00:00,114.93,115.01,114.91,114.98,390600.0,99.4189,99.4881,99.4016,99.4621,390600.0
2014-08-20 12:30:00,114.98,115.02,114.91,114.96,299600.0,99.4621,99.4967,99.4016,99.4448,299600.0
2014-08-20 13:00:00,114.97,115.04,114.88,114.91,651800.0,99.4535,99.514,99.3756,99.4016,651800.0
2014-08-20 13:30:00,114.91,114.92,114.72,114.74,856300.0,99.4016,99.4102,99.2372,99.2545,856300.0
2014-08-20 14:00:00,114.75,114.77,114.41,114.69,3352500.0,99.2632,99.2805,98.969,99.2113,3352500.0
2014-08-20 14:30:00,114.68,115.07,114.65,114.99,1911500.0,99.2026,99.54,99.1767,99.4708,1911500.0
2014-08-20 15:00:00,114.99,115.22,114.97,115.05,1978400.0,99.4708,99.6697,99.4535,99.5227,1978400.0
2014-08-20 15:30:00,115.07,115.22,114.92,114.98,2763900.0,99.54,99.6697,99.4102,99.4621,2763900.0
2014-08-21 09:30:00,114.88,115.1,114.53,114.56,3033200.0,99.3756,99.5659,99.0728,99.0988,3033200.0
2014-08-21 10:00:00,114.59,114.71,113.84,114.33,6539800.0,99.1247,99.2286,98.476,98.8998,6539800.0
2014-08-21 10:30:00,114.33,114.73,114.29,114.55,2440800.0,98.8998,99.2459,98.8652,99.0901,2440800.0
2014-08-21 11:00:00,114.55,114.89,114.55,114.76,1348800.0,99.0901,99.3843,99.0901,99.2718,1348800.0
2014-08-21 11:30:00,114.76,114.94,114.74,114.81,1980200.0,99.2718,99.4275,99.2545,99.3151,1980200.0
2014-08-21 12:00:00,114.8,115.07,114.75,114.99,1194200.0,99.3064,99.54,99.2632,99.4708,1194200.0
2014-08-21 12:30:00,115.0,115.07,114.88,114.99,673000.0,99.4794,99.54,99.3756,99.4708,673000.0
2014-08-21 13:00:00,115.0,115.28,114.97,115.26,1456000.0,99.4794,99.7216,99.4535,99.7043,1456000.0
2014-08-21 13:30:00,115.25,115.31,115.17,115.2,1214400.0,99.6957,99.7476,99.6265,99.6524,1214400.0
2014-08-21 14:00:00,115.19,115.35,115.15,115.32,987400.0,99.6438,99.7822,99.6092,99.7562,987400.0
2014-08-21 14:30:00,115.31,115.36,115.27,115.34,1052300.0,99.7476,99.7908,99.713,99.7735,1052300.0
2014-08-21 15:00:00,115.34,115.4,115.3,115.38,1050000.0,99.7735,99.8254,99.7389,99.8081,1050000.0
2014-08-21 15:30:00,115.37,115.4,115.15,115.2,3370800.0,99.7995,99.8254,99.6092,99.6524,3370800.0
2014-08-22 09:30:00,115.05,115.19,114.63,114.93,3593500.0,99.5227,99.6438,99.1593,99.4189,3593500.0
2014-08-22 10:00:00,114.92,115.35,114.71,115.19,3902900.0,99.4102,99.7822,99.2286,99.6438,3902900.0
2014-08-22 10:30:00,115.2,115.33,114.73,114.78,2133200.0,99.6524,99.7649,99.2459,99.2891,2133200.0
2014-08-22 11:00:00,114.77,115.14,114.61,115.1,2447300.0,99.2805,99.6005,99.142,99.5659,2447300.0
2014-08-22 11:30:00,115.09,115.3,115.07,115.27,1009600.0,99.5573,99.7389,99.54,99.713,1009600.0
2014-08-22 12:00:00,115.27,115.59,115.26,115.52,1776200.0,99.713,99.9898,99.7043,99.9292,1776200.0
2014-08-22 12:30:00,115.52,115.58,115.45,115.48,1132100.0,99.9292,99.9811,99.8687,99.8946,1132100.0
2014-08-22 13:00:00,115.48,115.52,115.39,115.47,598000.0,99.8946,99.9292,99.8168,99.886,598000.0
2014-08-22 13:30:00,115.47,115.52,115.34,115.42,993400.0,99.886,99.9292,99.7735,99.8427,993400.0
2014-08-22 14:00:00,115.42,115.46,115.28,115.32,895700.0,99.8427,99.8773,99.7216,99.7562,895700.0
2014-08-22 14:30:00,115.31,115.47,115.21,115.43,1907600.0,99.7476,99.886,99.6611,99.8514,1907600.0
2014-08-22 15:00:00,115.42,115.63,115.41,115.52,1522600.0,99.8427,100.0244,99.8341,99.9292,1522600.0
2014-08-22 15:30:00,115.53,115.54,115.17,115.19,3075900.0,99.9379,99.9465,99.6265,99.6438,3075900.0
2014-08-25 09:30:00,115.95,116.29,115.67,116.28,3687700.0,100.3012,100.5953,100.059,100.5867,3687700.0
2014-08-25 10:00:00,116.27,116.29,116.04,116.23,1774500.0,100.578,100.5953,100.3791,100.5434,1774500.0
2014-08-25 10:30:00,116.23,116.41,116.14,116.26,1502000.0,100.5434,100.6991,100.4656,100.5694,1502000.0
2014-08-25 11:00:00,116.27,116.35,116.01,116.15,2081100.0,100.578,100.6472,100.3531,100.4742,2081100.0
2014-08-25 11:30:00,116.15,116.25,116.1,116.12,1153700.0,100.4742,100.5607,100.431,100.4483,1153700.0
2014-08-25 12:00:00,116.12,116.13,115.48,115.56,1781900.0,100.4483,100.4569,99.8946,99.9638,1781900.0
2014-08-25 12:30:00,115.56,115.64,115.44,115.51,1255900.0,99.9638,100.033,99.86,99.9206,1255900.0
2014-08-25 13:00:00,115.5,115.78,115.32,115.72,1243800.0,99.9119,100.1541,99.7562,100.1022,1243800.0
2014-08-25 13:30:00,115.73,115.85,115.66,115.73,757200.0,100.1109,100.2147,100.0503,100.1109,757200.0
2014-08-25 14:00:00,115.74,115.78,115.61,115.64,668500.0,100.1195,100.1541,100.0071,100.033,668500.0
2014-08-25 14:30:00,115.64,115.71,115.52,115.68,1006800.0,100.033,100.0936,99.9292,100.0676,1006800.0
2014-08-25 15:00:00,115.68,115.8,115.65,115.74,792200.0,100.0676,100.1714,100.0417,100.1195,792200.0
2014-08-25 15:30:00,115.74,115.86,115.69,115.74,2485400.0,100.1195,100.2233,100.0763,100.1195,2485400.0
2014-08-26 09:30:00,115.89,116.21,115.8,116.18,2646000.0,100.2493,100.5261,100.1714,100.5002,2646000.0
2014-08-26 10:00:00,116.17,116.33,115.99,116.29,2630600.0,100.4915,100.6299,100.3358,100.5953,2630600.0
2014-08-26 10:30:00,116.29,116.49,116.24,116.47,1409400.0,100.5953,100.7683,100.5521,100.751,1409400.0
2014-08-26 11:00:00,116.48,116.7,116.46,116.68,2268900.0,100.7597,100.95,100.7424,100.9327,2268900.0
2014-08-26 11:30:00,116.68,116.7,116.51,116.52,1653700.0,100.9327,100.95,100.7856,100.7943,1653700.0
2014-08-26 12:00:00,116.52,116.63,116.48,116.56,870700.0,100.7943,100.8894,100.7597,100.8289,870700.0
2014-08-26 12:30:00,116.56,116.66,116.52,116.59,978800.0,100.8289,100.9154,100.7943,100.8548,978800.0
2014-08-26 13:00:00,116.59,116.69,116.53,116.62,810500.0,100.8548,100.9413,100.8029,100.8808,810500.0
2014-08-26 13:30:00,116.62,116.77,116.57,116.76,1524100.0,100.8808,101.0105,100.8375,101.0019,1524100.0
2014-08-26 14:00:00,116.75,116.89,116.75,116.83,1445800.0,100.9932,101.1143,100.9932,101.0624,1445800.0
2014-08-26 14:30:00,116.83,116.92,116.76,116.88,1479800.0,101.0624,101.1403,101.0019,101.1057,1479800.0
2014-08-26 15:00:00,116.88,116.91,116.72,116.73,1489300.0,101.1057,101.1316,100.9673,100.9759,1489300.0
2014-08-26 15:30:00,116.74,116.82,116.68,116.81,4571700.0,100.9846,101.0538,100.9327,101.0451,4571700.0
2014-08-27 09:30:00,116.89,116.94,116.44,116.49,2882900.0,101.1143,101.1576,100.7251,100.7683,2882900.0
2014-08-27 10:00:00,116.49,116.79,116.45,116.66,2125800.0,100.7683,101.0278,100.7337,100.9154,2125800.0
2014-08-27 10:30:00,116.67,116.83,116.67,116.81,1277200.0,100.924,101.0624,100.924,101.0451,1277200.0
2014-08-27 11:00:00,116.81,116.88,116.62,116.63,789200.0,101.0451,101.1057,100.8808,100.8894,789200.0
2014-08-27 11:30:00,116.62,116.65,116.51,116.62,1000500.0,100.8808,100.9067,100.7856,100.8808,1000500.0
2014-08-27 12:00:00,116.62,116.66,116.51,116.6,688400.0,100.8808,100.9154,100.7856,100.8635,688400.0
2014-08-27 12:30:00,116.6,116.65,116.55,116.57,444100.0,100.8635,100.9067,100.8202,100.8375,444100.0
2014-08-27 13:00:00,116.58,116.58,116.52,116.53,317500.0,100.8462,100.8462,100.7943,100.8029,317500.0
2014-08-27 13:30:00,116.53,116.59,116.52,116.57,357600.0,100.8029,100.8548,100.7943,100.8375,357600.0
2014-08-27 14:00:00,116.57,116.66,116.52,116.61,248200.0,100.8375,100.9154,100.7943,100.8721,248200.0
2014-08-27 14:30:00,116.6,116.64,116.41,116.41,670100.0,100.8635,100.8981,100.6991,100.6991,670100.0
2014-08-27 15:00:00,116.41,116.5,116.29,116.46,1992600.0,100.6991,100.777,100.5953,100.7424,1992600.0
2014-08-27 15:30:00,116.47,116.57,116.44,116.5,2180000.0,100.751,100.8375,100.7251,100.777,2180000.0
2014-08-28 09:30:00,116.03,116.14,115.51,116.02,3697300.0,100.3704,100.4656,99.9206,100.3618,3697300.0
2014-08-28 10:00:00,116.03,116.08,115.7,115.84,2206100.0,100.3704,100.4137,100.0849,100.206,2206100.0
2014-08-28 10:30:00,115.83,116.03,115.64,115.96,1941400.0,100.1974,100.3704,100.033,100.3099,1941400.0
2014-08-28 11:00:00,115.97,116.13,115.9,115.99,840200.0,100.3185,100.4569,100.2579,100.3358,840200.0
2014-08-28 11:30:00,116.0,116.11,115.92,116.04,559000.0,100.3445,100.4396,100.2752,100.3791,559000.0
2014-08-28 12:00:00,116.06,116.21,115.98,116.18,774800.0,100.3964,100.5261,100.3272,100.5002,774800.0
2014-08-28 12:30:00,116.19,116.23,116.08,116.17,413100.0,100.5088,100.5434,100.4137,100.4915,413100.0
2014-08-28 13:00:00,116.18,116.19,115.96,116.0,695500.0,100.5002,100.5088,100.3099,100.3445,695500.0
2014-08-28 13:30:00,116.0,116.09,115.92,116.04,648600.0,100.3445,100.4223,100.2752,100.3791,648600.0
2014-08-28 14:00:00,116.04,116.06,115.95,116.0,634200.0,100.3791,100.3964,100.3012,100.3445,634200.0
2014-08-28 14:30:00,116.0,116.01,115.85,115.87,862000.0,100.3445,100.3531,100.2147,100.232,862000.0
2014-08-28 15:00:00,115.87,116.02,115.81,115.96,1125600.0,100.232,100.3618,100.1801,100.3099,1125600.0
2014-08-28 15:30:00,115.95,116.1,115.81,115.9,2942800.0,100.3012,100.431,100.1801,100.2579,2942800.0
2014-08-29 09:30:00,116.14,116.2,115.73,115.91,3161400.0,100.4656,100.5175,100.1109,100.2666,3161400.0
2014-08-29 10:00:00,115.9,115.93,115.65,115.85,2367600.0,100.2579,100.2839,100.0417,100.2147,2367600.0
2014-08-29 10:30:00,115.84,116.33,115.81,116.31,1419700.0,100.206,100.6299,100.1801,100.6126,1419700.0
2014-08-29 11:00:00,116.32,116.52,116.23,116.42,2058000.0,100.6213,100.7943,100.5434,100.7078,2058000.0
2014-08-29 11:30:00,116.41,116.59,116.39,116.52,1742700.0,100.6991,100.8548,100.6818,100.7943,1742700.0
2014-08-29 12:00:00,116.53,116.56,116.33,116.4,981900.0,100.8029,100.8289,100.6299,100.6905,981900.0
2014-08-29 12:30:00,116.4,116.44,116.29,116.39,992500.0,100.6905,100.7251,100.5953,100.6818,992500.0
2014-08-29 13:00:00,116.39,116.44,116.33,116.42,468900.0,100.6818,100.7251,100.6299,100.7078,468900.0
2014-08-29 13:30:00,116.42,116.45,116.36,116.44,471100.0,100.7078,100.7337,100.6559,100.7251,471100.0
2014-08-29 14:00:00,116.44,116.56,116.42,116.52,978200.0,100.7251,100.8289,100.7078,100.7943,978200.0
2014-08-29 14:30:00,116.53,116.53,116.42,116.5,983000.0,100.8029,100.8029,100.7078,100.777,983000.0
2014-08-29 15:00:00,116.49,116.56,116.45,116.53,1339500.0,100.7683,100.8289,100.7337,100.8029,1339500.0
2014-08-29 15:30:00,116.52,116.81,116.51,116.56,4213400.0,100.7943,101.0451,100.7856,100.8289,4213400.0
2014-09-02 09:30:00,116.98,117.24,116.59,117.24,3379400.0,101.1922,101.4171,100.8548,101.4171,3379400.0
2014-09-02 10:00:00,117.24,117.36,117.09,117.2,2597800.0,101.4171,101.5209,101.2873,101.3825,2597800.0
2014-09-02 10:30:00,117.21,117.5,117.15,117.49,1712400.0,101.3911,101.642,101.3392,101.6334,1712400.0
2014-09-02 11:00:00,117.48,117.5,116.69,116.77,2087500.0,101.6247,101.642,100.9413,101.0105,2087500.0
2014-09-02 11:30:00,116.77,116.93,116.55,116.63,1630300.0,101.0105,101.1489,100.8202,100.8894,1630300.0
2014-09-02 12:00:00,116.62,116.96,116.56,116.87,1300800.0,100.8808,101.1749,100.8289,101.097,1300800.0
2014-09-02 12:30:00,116.86,116.87,116.5,116.6,1214400.0,101.0884,101.097,100.777,100.8635,1214400.0
2014-09-02 13:00:00,116.61,116.87,116.54,116.73,1666900.0,100.8721,101.097,100.8116,100.9759,1666900.0
2014-09-02 13:30:00,116.74,116.97,116.71,116.96,1264600.0,100.9846,101.1835,100.9586,101.1749,1264600.0
2014-09-02 14:00:00,116.95,117.23,116.93,117.22,1459500.0,101.1662,101.4084,101.1489,101.3998,1459500.0
2014-09-02 14:30:00,117.23,117.36,117.18,117.27,1805000.0,101.4084,101.5209,101.3652,101.4431,1805000.0
2014-09-02 15:00:00,117.26,117.27,117.13,117.26,1715000.0,101.4344,101.4431,101.3219,101.4344,1715000.0
2014-09-02 15:30:00,117.26,117.31,117.13,117.2,4206700.0,101.4344,101.4777,101.3219,101.3825,4206700.0
2014-09-03 09:30:00,117.76,117.8,117.5,117.61,4962400.0,101.8669,101.9015,101.642,101.7372,4962400.0
2014-09-03 10:00:00,117.62,117.72,117.27,117.33,2365200.0,101.7458,101.8323,101.4431,101.495,2365200.0
2014-09-03 10:30:00,117.34,117.6,117.28,117.3,2470200.0,101.5036,101.7285,101.4517,101.469,2470200.0
2014-09-03 11:00:00,117.31,117.37,116.93,116.98,2091500.0,101.4777,101.5296,101.1489,101.1922,2091500.0
2014-09-03 11:30:00,116.99,117.08,116.67,116.68,1798200.0,101.2008,101.2787,100.924,100.9327,1798200.0
2014-09-03 12:00:00,116.68,116.91,116.0,116.86,1891400.0,100.9327,101.1316,100.3445,101.0884,1891400.0
2014-09-03 12:30:00,116.86,117.05,116.79,116.95,1075400.0,101.0884,101.2527,101.0278,101.1662,1075400.0
2014-09-03 13:00:00,116.95,117.02,116.85,116.9,565900.0,101.1662,101.2268,101.0797,101.123,565900.0
2014-09-03 13:30:00,116.9,116.96,116.66,116.79,1099500.0,101.123,101.1749,100.9154,101.0278,1099500.0
2014-09-03 14:00:00,116.78,116.81,116.54,116.6,1352100.0,101.0192,101.0451,100.8116,100.8635,1352100.0
2014-09-03 14:30:00,116.6,116.7,116.41,116.41,1442600.0,100.8635,100.95,100.6991,100.6991,1442600.0
2014-09-03 15:00:00,116.42,116.57,116.33,116.49,2167800.0,100.7078,100.8375,100.6299,100.7683,2167800.0
2014-09-03 15:30:00,116.49,116.53,116.27,116.47,4374000.0,100.7683,100.8029,100.578,100.751,4374000.0
2014-09-04 09:30:00,116.78,117.22,116.67,117.06,3723400.0,101.0192,101.3998,100.924,101.2614,3723400.0
2014-09-04 10:00:00,117.08,117.49,117.01,117.32,2435400.0,101.2787,101.6334,101.2181,101.4863,2435400.0
2014-09-04 10:30:00,117.33,117.41,117.19,117.24,1257400.0,101.495,101.5642,101.3738,101.4171,1257400.0
2014-09-04 11:00:00,117.24,117.43,117.03,117.04,1280600.0,101.4171,101.5815,101.2354,101.2441,1280600.0
2014-09-04 11:30:00,117.04,117.11,116.95,117.04,1332900.0,101.2441,101.3046,101.1662,101.2441,1332900.0
2014-09-04 12:00:00,117.03,117.12,116.91,116.95,650600.0,101.2354,101.3133,101.1316,101.1662,650600.0
2014-09-04 12:30:00,116.95,116.95,116.68,116.81,1168500.0,101.1662,101.1662,100.9327,101.0451,1168500.0
2014-09-04 13:00:00,116.8,116.84,116.68,116.71,533900.0,101.0365,101.0711,100.9327,100.9586,533900.0
2014-09-04 13:30:00,116.71,116.76,116.56,116.61,643400.0,100.9586,101.0019,100.8289,100.8721,643400.0
2014-09-04 14:00:00,116.6,116.73,116.54,116.61,737400.0,100.8635,100.9759,100.8116,100.8721,737400.0
2014-09-04 14:30:00,116.61,116.62,116.19,116.25,1516300.0,100.8721,100.8808,100.5088,100.5607,1516300.0
2014-09-04 15:00:00,116.24,116.27,115.88,116.04,3148400.0,100.5521,100.578,100.2406,100.3791,3148400.0
2014-09-04 15:30:00,116.05,116.06,115.72,116.0,4493500.0,100.3877,100.3964,100.1022,100.3445,4493500.0
2014-09-05 09:30:00,115.78,116.27,115.36,116.17,5573200.0,100.1541,100.578,99.7908,100.4915,5573200.0
2014-09-05 10:00:00,116.17,116.27,115.54,115.66,2878300.0,100.4915,100.578,99.9465,100.0503,2878300.0
2014-09-05 10:30:00,115.65,115.69,115.17,115.44,2441900.0,100.0417,100.0763,99.6265,99.86,2441900.0
2014-09-05 11:00:00,115.44,115.76,115.4,115.68,1105800.0,99.86,100.1368,99.8254,100.0676,1105800.0
2014-09-05 11:30:00,115.67,115.93,115.55,115.85,1064300.0,100.059,100.2839,99.9552,100.2147,1064300.0
2014-09-05 12:00:00,115.85,116.03,115.85,116.02,541300.0,100.2147,100.3704,100.2147,100.3618,541300.0
2014-09-05 12:30:00,116.03,116.27,116.02,116.13,1646700.0,100.3704,100.578,100.3618,100.4569,1646700.0
2014-09-05 13:00:00,116.14,116.24,116.08,116.11,683100.0,100.4656,100.5521,100.4137,100.4396,683100.0
2014-09-05 13:30:00,116.12,116.14,115.9,115.95,1140500.0,100.4483,100.4656,100.2579,100.3012,1140500.0
2014-09-05 14:00:00,115.94,116.13,115.93,116.09,995300.0,100.2925,100.4569,100.2839,100.4223,995300.0
2014-09-05 14:30:00,116.09,116.18,116.03,116.18,362600.0,100.4223,100.5002,100.3704,100.5002,362600.0
2014-09-05 15:00:00,116.18,116.24,116.11,116.17,763600.0,100.5002,100.5521,100.4396,100.4915,763600.0
2014-09-05 15:30:00,116.17,116.42,116.14,116.37,2792200.0,100.4915,100.7078,100.4656,100.6645,2792200.0
2014-09-08 09:30:00,116.26,116.8,116.17,116.69,2420300.0,100.5694,101.0365,100.4915,100.9413,2420300.0
2014-09-08 10:00:00,116.7,116.78,116.25,116.32,2120300.0,100.95,101.0192,100.5607,100.6213,2120300.0
2014-09-08 10:30:00,116.31,116.59,115.99,116.54,1905900.0,100.6126,100.8548,100.3358,100.8116,1905900.0
2014-09-08 11:00:00,116.54,116.69,116.39,116.58,1175400.0,100.8116,100.9413,100.6818,100.8462,1175400.0
2014-09-08 11:30:00,116.59,116.61,116.13,116.14,1223300.0,100.8548,100.8721,100.4569,100.4656,1223300.0
2014-09-08 12:00:00,116.13,116.25,116.03,116.22,966100.0,100.4569,100.5607,100.3704,100.5348,966100.0
2014-09-08 12:30:00,116.23,116.39,116.21,116.3,383600.0,100.5434,100.6818,100.5261,100.604,383600.0
2014-09-08 13:00:00,116.31,116.36,115.89,115.96,1445700.0,100.6126,100.6559,100.2493,100.3099,1445700.0
2014-09-08 13:30:00,115.96,116.02,115.83,116.0,1159100.0,100.3099,100.3618,100.1974,100.3445,1159100.0
2014-09-08 14:00:00,116.0,116.22,115.98,116.12,1212200.0,100.3445,100.5348,100.3272,100.4483,1212200.0
2014-09-08 14:30:00,116.12,116.26,116.09,116.21,833100.0,100.4483,100.5694,100.4223,100.5261,833100.0
2014-09-08 15:00:00,116.22,116.39,116.19,116.38,947600.0,100.5348,100.6818,100.5088,100.6732,947600.0
2014-09-08 15:30:00,116.37,116.55,116.35,116.55,2225700.0,100.6645,100.8202,100.6472,100.8202,2225700.0
2014-09-09 09:30:00,116.36,116.39,115.53,115.62,4554200.0,100.6559,100.6818,99.9379,100.0157,4554200.0
2014-09-09 10:00:00,115.63,115.94,115.42,115.82,3109900.0,100.0244,100.2925,99.8427,100.1887,3109900.0
2014-09-09 10:30:00,115.82,115.88,115.52,115.62,2292500.0,100.1887,100.2406,99.9292,100.0157,2292500.0
2014-09-09 11:00:00,115.62,116.03,115.55,115.98,1496700.0,100.0157,100.3704,99.9552,100.3272,1496700.0
2014-09-09 11:30:00,115.98,116.01,115.73,115.78,913000.0,100.3272,100.3531,100.1109,100.1541,913000.0
2014-09-09 12:00:00,115.78,115.87,115.58,115.81,1092400.0,100.1541,100.232,99.9811,100.1801,1092400.0
2014-09-09 12:30:00,115.8,115.84,115.53,115.55,1065500.0,100.1714,100.206,99.9379,99.9552,1065500.0
2014-09-09 13:00:00,115.54,115.7,115.44,115.58,1511900.0,99.9465,100.0849,99.86,99.9811,1511900.0
2014-09-09 13:30:00,115.59,116.01,115.59,115.91,1255100.0,99.9898,100.3531,99.9898,100.2666,1255100.0
2014-09-09 14:00:00,115.92,115.97,115.35,115.36,1980600.0,100.2752,100.3185,99.7822,99.7908,1980600.0
2014-09-09 14:30:00,115.36,115.5,115.23,115.42,1980300.0,99.7908,99.9119,99.6784,99.8427,1980300.0
2014-09-09 15:00:00,115.41,115.42,115.0,115.18,3286800.0,99.8341,99.8427,99.4794,99.6351,3286800.0
2014-09-09 15:30:00,115.17,115.32,115.08,115.18,3266100.0,99.6265,99.7562,99.5486,99.6351,3266100.0
2014-09-10 09:30:00,115.17,115.48,114.82,115.01,3112600.0,99.6265,99.8946,99.3237,99.4881,3112600.0
2014-09-10 10:00:00,115.01,115.24,114.84,115.09,1820900.0,99.4881,99.687,99.341,99.5573,1820900.0
2014-09-10 10:30:00,115.09,115.1,114.71,114.88,2042500.0,99.5573,99.5659,99.2286,99.3756,2042500.0
2014-09-10 11:00:00,114.88,115.08,114.74,115.01,1636000.0,99.3756,99.5486,99.2545,99.4881,1636000.0
2014-09-10 11:30:00,115.04,115.25,115.04,115.18,1240300.0,99.514,99.6957,99.514,99.6351,1240300.0
2014-09-10 12:00:00,115.18,115.52,115.05,115.48,1243000.0,99.6351,99.9292,99.5227,99.8946,1243000.0
2014-09-10 12:30:00,115.49,115.53,115.38,115.44,588600.0,99.9033,99.9379,99.8081,99.86,588600.0
2014-09-10 13:00:00,115.43,115.93,115.42,115.78,1892100.0,99.8514,100.2839,99.8427,100.1541,1892100.0
2014-09-10 13:30:00,115.77,115.79,115.55,115.65,1098600.0,100.1455,100.1628,99.9552,100.0417,1098600.0
2014-09-10 14:00:00,115.66,115.73,115.56,115.64,577200.0,100.0503,100.1109,99.9638,100.033,577200.0
2014-09-10 14:30:00,115.63,115.66,115.49,115.55,512600.0,100.0244,100.0503,99.9033,99.9552,512600.0
2014-09-10 15:00:00,115.55,115.78,115.54,115.7,744400.0,99.9552,100.1541,99.9465,100.0849,744400.0
2014-09-10 15:30:00,115.71,115.9,115.66,115.88,3931200.0,100.0936,100.2579,100.0503,100.2406,3931200.0
2014-09-11 09:30:00,115.17,115.78,115.14,115.74,2934600.0,99.6265,100.1541,99.6005,100.1195,2934600.0
2014-09-11 10:00:00,115.74,115.87,115.57,115.67,2095200.0,100.1195,100.232,99.9725,100.059,2095200.0
2014-09-11 10:30:00,115.66,115.68,115.23,115.65,1972800.0,100.0503,100.0676,99.6784,100.0417,1972800.0
2014-09-11 11:00:00,115.65,116.03,115.65,115.92,1484600.0,100.0417,100.3704,100.0417,100.2752,1484600.0
2014-09-11 11:30:00,115.92,116.07,115.89,115.95,886500.0,100.2752,100.405,100.2493,100.3012,886500.0
2014-09-11 12:00:00,115.95,116.25,115.95,116.25,1635300.0,100.3012,100.5607,100.3012,100.5607,1635300.0
2014-09-11 12:30:00,116.24,116.25,115.97,116.06,945300.0,100.5521,100.5607,100.3185,100.3964,945300.0
2014-09-11 13:00:00,116.06,116.12,115.73,115.8,867300.0,100.3964,100.4483,100.1109,100.1714,867300.0
2014-09-11 13:30:00,115.8,115.95,115.78,115.91,800900.0,100.1714,100.3012,100.1541,100.2666,800900.0
2014-09-11 14:00:00,115.91,116.5,115.88,116.46,1592000.0,100.2666,100.777,100.2406,100.7424,1592000.0
2014-09-11 14:30:00,116.47,116.73,116.47,116.6,2219200.0,100.751,100.9759,100.751,100.8635,2219200.0
2014-09-11 15:00:00,116.6,116.65,116.4,116.56,1499900.0,100.8635,100.9067,100.6905,100.8289,1499900.0
2014-09-11 15:30:00,116.56,116.6,116.43,116.6,3234700.0,100.8289,100.8635,100.7164,100.8635,3234700.0
2014-09-12 09:30:00,116.55,116.56,115.93,115.95,2982600.0,100.8202,100.8289,100.2839,100.3012,2982600.0
2014-09-12 10:00:00,115.93,116.17,115.77,116.05,2689200.0,100.2839,100.4915,100.1455,100.3877,2689200.0
2014-09-12 10:30:00,116.05,116.15,115.74,115.95,1383900.0,100.3877,100.4742,100.1195,100.3012,1383900.0
2014-09-12 11:00:00,115.95,115.98,115.5,115.55,1314200.0,100.3012,100.3272,99.9119,99.9552,1314200.0
2014-09-12 11:30:00,115.55,115.6,115.23,115.41,2408300.0,99.9552,99.9984,99.6784,99.8341,2408300.0
2014-09-12 12:00:00,115.4,115.47,115.23,115.42,1469800.0,99.8254,99.886,99.6784,99.8427,1469800.0
2014-09-12 12:30:00,115.43,115.43,115.09,115.3,1749300.0,99.8514,99.8514,99.5573,99.7389,1749300.0
2014-09-12 13:00:00,115.31,115.39,114.97,115.19,1484800.0,99.7476,99.8168,99.4535,99.6438,1484800.0
2014-09-12 13:30:00,115.19,115.33,115.0,115.27,1574200.0,99.6438,99.7649,99.4794,99.713,1574200.0
2014-09-12 14:00:00,115.28,115.43,115.11,115.13,1560200.0,99.7216,99.8514,99.5746,99.5919,1560200.0
2014-09-12 14:30:00,115.12,115.25,114.99,115.09,1353900.0,99.5832,99.6957,99.4708,99.5573,1353900.0
2014-09-12 15:00:00,115.09,115.49,115.02,115.4,2063600.0,99.5573,99.9033,99.4967,99.8254,2063600.0
2014-09-12 15:30:00,115.39,115.51,115.29,115.39,3385400.0,99.8168,99.9206,99.7303,99.8168,3385400.0
2014-09-15 09:30:00,115.36,115.41,114.02,114.21,5740400.0,99.7908,99.8341,98.6317,98.796,5740400.0
2014-09-15 10:00:00,114.21,114.6,114.02,114.57,2935300.0,98.796,99.1334,98.6317,99.1074,2935300.0
2014-09-15 10:30:00,114.56,114.64,114.02,114.39,3551300.0,99.0988,99.168,98.6317,98.9517,3551300.0
2014-09-15 11:00:00,114.38,114.38,113.81,113.96,2530200.0,98.9431,98.9431,98.45,98.5798,2530200.0
2014-09-15 11:30:00,113.95,114.06,113.84,113.87,1604400.0,98.5711,98.6663,98.476,98.5019,1604400.0
2014-09-15 12:00:00,113.88,114.04,113.81,113.95,2763400.0,98.5106,98.649,98.45,98.5711,2763400.0
2014-09-15 12:30:00,113.96,114.23,113.86,114.21,1400800.0,98.5798,98.8133,98.4933,98.796,1400800.0
2014-09-15 13:00:00,114.21,114.28,113.96,113.97,1518300.0,98.796,98.8566,98.5798,98.5884,1518300.0
2014-09-15 13:30:00,113.97,114.17,113.79,113.83,1611800.0,98.5884,98.7614,98.4327,98.4673,1611800.0
2014-09-15 14:00:00,113.82,114.25,113.71,114.23,2101000.0,98.4587,98.8306,98.3635,98.8133,2101000.0
2014-09-15 14:30:00,114.24,114.38,114.13,114.19,1446700.0,98.822,98.9431,98.7268,98.7787,1446700.0
2014-09-15 15:00:00,114.19,114.37,114.19,114.32,1655400.0,98.7787,98.9344,98.7787,98.8912,1655400.0
2014-09-15 15:30:00,114.32,114.36,113.97,114.07,3369700.0,98.8912,98.9258,98.5884,98.6749,3369700.0
2014-09-16 09:30:00,113.78,114.3,113.64,114.17,5596000.0,98.4241,98.8739,98.303,98.7614,5596000.0
2014-09-16 10:00:00,114.17,114.42,114.04,114.09,3151200.0,98.7614,98.9777,98.649,98.6922,3151200.0
2014-09-16 10:30:00,114.09,114.19,113.66,113.72,3118700.0,98.6922,98.7787,98.3203,98.3722,3118700.0
2014-09-16 11:00:00,113.72,113.86,113.4,113.85,3206800.0,98.3722,98.4933,98.0954,98.4846,3206800.0
2014-09-16 11:30:00,113.86,114.19,113.83,114.03,5191000.0,98.4933,98.7787,98.4673,98.6403,5191000.0
2014-09-16 12:00:00,114.04,114.38,113.9,114.34,3183800.0,98.649,98.9431,98.5279,98.9085,3183800.0
2014-09-16 12:30:00,114.34,114.57,114.3,114.35,2235000.0,98.9085,99.1074,98.8739,98.9171,2235000.0
2014-09-16 13:00:00,114.36,114.62,114.34,114.51,1498100.0,98.9258,99.1507,98.9085,99.0555,1498100.0
2014-09-16 13:30:00,114.52,114.76,114.51,114.6,2286400.0,99.0642,99.2718,99.0555,99.1334,2286400.0
2014-09-16 14:00:00,114.61,114.72,114.56,114.61,1382300.0,99.142,99.2372,99.0988,99.142,1382300.0
2014-09-16 14:30:00,114.6,114.7,114.44,114.45,1417200.0,99.1334,99.2199,98.995,99.0036,1417200.0
2014-09-16 15:00:00,114.45,114.65,114.41,114.47,1548300.0,99.0036,99.1767,98.969,99.0209,1548300.0
2014-09-16 15:30:00,114.47,114.59,114.39,114.43,3744000.0,99.0209,99.1247,98.9517,98.9863,3744000.0
2014-09-17 09:30:00,114.48,115.17,114.39,115.14,4003200.0,99.0296,99.6265,98.9517,99.6005,4003200.0
2014-09-17 10:00:00,115.13,115.27,114.99,115.22,2128000.0,99.5919,99.713,99.4708,99.6697,2128000.0
2014-09-17 10:30:00,115.22,115.22,114.89,115.02,1693000.0,99.6697,99.6697,99.3843,99.4967,1693000.0
2014-09-17 11:00:00,115.02,115.15,114.98,115.13,608800.0,99.4967,99.6092,99.4621,99.5919,608800.0
2014-09-17 11:30:00,115.13,115.14,114.99,115.05,795200.0,99.5919,99.6005,99.4708,99.5227,795200.0
2014-09-17 12:00:00,115.06,115.09,114.85,114.85,808600.0,99.5313,99.5573,99.3497,99.3497,808600.0
2014-09-17 12:30:00,114.85,115.01,114.81,114.92,584100.0,99.3497,99.4881,99.3151,99.4102,584100.0
2014-09-17 13:00:00,114.91,114.92,114.55,114.58,724300.0,99.4016,99.4102,99.0901,99.1161,724300.0
2014-09-17 13:30:00,114.58,114.88,114.49,114.81,1641200.0,99.1161,99.3756,99.0382,99.3151,1641200.0
2014-09-17 14:00:00,114.82,115.47,114.19,115.44,7519600.0,99.3237,99.886,98.7787,99.86,7519600.0
2014-09-17 14:30:00,115.43,115.43,114.94,115.19,2021900.0,99.8514,99.8514,99.4275,99.6438,2021900.0
2014-09-17 15:00:00,115.19,115.43,114.94,115.09,3344900.0,99.6438,99.8514,99.4275,99.5573,3344900.0
2014-09-17 15:30:00,115.1,115.12,114.6,114.74,3456300.0,99.5659,99.5832,99.1334,99.2545,3456300.0
2014-09-18 09:30:00,115.23,115.37,114.96,115.24,2761400.0,99.6784,99.7995,99.4448,99.687,2761400.0
2014-09-18 10:00:00,115.25,115.45,115.0,115.03,2859300.0,99.6957,99.8687,99.4794,99.5054,2859300.0
2014-09-18 10:30:00,115.02,115.53,114.99,115.29,2299800.0,99.4967,99.9379,99.4708,99.7303,2299800.0
2014-09-18 11:00:00,115.28,115.45,115.25,115.34,778400.0,99.7216,99.8687,99.6957,99.7735,778400.0
2014-09-18 11:30:00,115.35,115.42,115.16,115.26,752800.0,99.7822,99.8427,99.6178,99.7043,752800.0
2014-09-18 12:00:00,115.26,115.34,115.21,115.32,475800.0,99.7043,99.7735,99.6611,99.7562,475800.0
2014-09-18 12:30:00,115.32,115.43,115.28,115.32,508500.0,99.7562,99.8514,99.7216,99.7562,508500.0
2014-09-18 13:00:00,115.33,115.41,115.3,115.33,528600.0,99.7649,99.8341,99.7389,99.7649,528600.0
2014-09-18 13:30:00,115.33,115.39,115.17,115.23,663300.0,99.7649,99.8168,99.6265,99.6784,663300.0
2014-09-18 14:00:00,115.21,115.36,115.08,115.13,1045900.0,99.6611,99.7908,99.5486,99.5919,1045900.0
2014-09-18 14:30:00,115.14,115.19,114.96,114.96,1120900.0,99.6005,99.6438,99.4448,99.4448,1120900.0
2014-09-18 15:00:00,114.96,115.19,114.91,115.19,1174600.0,99.4448,99.6438,99.4016,99.6438,1174600.0
2014-09-18 15:30:00,115.18,115.41,115.15,115.41,2825400.0,99.6351,99.8341,99.6092,99.8341,2825400.0
2014-09-19 09:30:00,115.89,115.91,115.51,115.71,3676300.0,100.2493,100.2666,99.9206,100.0936,3676300.0
2014-09-19 10:00:00,115.72,115.85,115.37,115.39,2273000.0,100.1022,100.2147,99.7995,99.8168,2273000.0
2014-09-19 10:30:00,115.39,115.41,115.0,115.08,2721200.0,99.8168,99.8341,99.4794,99.5486,2721200.0
2014-09-19 11:00:00,115.08,115.16,114.93,114.97,1652400.0,99.5486,99.6178,99.4189,99.4535,1652400.0
2014-09-19 11:30:00,114.97,114.99,114.42,114.56,4171100.0,99.4535,99.4708,98.9777,99.0988,4171100.0
2014-09-19 12:00:00,114.54,114.55,114.08,114.13,3788900.0,99.0815,99.0901,98.6836,98.7268,3788900.0
2014-09-19 12:30:00,114.13,114.17,113.78,113.9,3101200.0,98.7268,98.7614,98.4241,98.5279,3101200.0
2014-09-19 13:00:00,113.9,113.91,113.61,113.83,3164000.0,98.5279,98.5365,98.277,98.4673,3164000.0
2014-09-19 13:30:00,113.84,113.94,113.69,113.88,2752900.0,98.476,98.5625,98.3462,98.5106,2752900.0
2014-09-19 14:00:00,113.89,114.17,113.87,114.11,1620400.0,98.5192,98.7614,98.5019,98.7095,1620400.0
2014-09-19 14:30:00,114.11,114.26,113.92,113.99,2837400.0,98.7095,98.8393,98.5452,98.6057,2837400.0
2014-09-19 15:00:00,113.99,114.04,113.85,113.9,2711400.0,98.6057,98.649,98.4846,98.5279,2711400.0
2014-09-19 15:30:00,113.9,114.13,113.86,114.0,4756400.0,98.5279,98.7268,98.4933,98.6144,4756400.0
2014-09-22 09:30:00,113.44,113.53,112.74,112.95,5972500.0,98.13,98.2078,97.5244,97.7061,5972500.0
2014-09-22 10:00:00,112.96,113.38,112.7,112.76,4880800.0,97.7147,98.0781,97.4898,97.5417,4880800.0
2014-09-22 10:30:00,112.77,112.77,112.28,112.42,5755900.0,97.5504,97.5504,97.1265,97.2476,5755900.0
2014-09-22 11:00:00,112.41,112.55,112.2,112.47,2312900.0,97.239,97.3601,97.0573,97.2909,2312900.0
2014-09-22 11:30:00,112.47,112.53,112.1,112.18,1971200.0,97.2909,97.3428,96.9708,97.04,1971200.0
2014-09-22 12:00:00,112.18,112.46,112.05,112.39,1972900.0,97.04,97.2822,96.9276,97.2217,1972900.0
2014-09-22 12:30:00,112.38,112.5,112.22,112.38,1263900.0,97.213,97.3168,97.0746,97.213,1263900.0
2014-09-22 13:00:00,112.38,112.5,112.23,112.49,1296700.0,97.213,97.3168,97.0833,97.3082,1296700.0
2014-09-22 13:30:00,112.48,112.54,112.36,112.4,1234400.0,97.2995,97.3514,97.1957,97.2303,1234400.0
2014-09-22 14:00:00,112.4,112.45,112.16,112.22,1526900.0,97.2303,97.2736,97.0227,97.0746,1526900.0
2014-09-22 14:30:00,112.23,112.5,112.22,112.45,1023200.0,97.0833,97.3168,97.0746,97.2736,1023200.0
2014-09-22 15:00:00,112.45,112.56,112.32,112.5,1421600.0,97.2736,97.3687,97.1611,97.3168,1421600.0
2014-09-22 15:30:00,112.5,112.56,112.27,112.39,4949100.0,97.3168,97.3687,97.1179,97.2217,4949100.0
2014-09-23 09:30:00,111.9,112.54,111.82,112.49,5372700.0,96.7978,97.3514,96.7286,97.3082,5372700.0
2014-09-23 10:00:00,112.48,112.62,112.24,112.32,2917700.0,97.2995,97.4206,97.0919,97.1611,2917700.0
2014-09-23 10:30:00,112.32,112.37,111.99,112.13,2705400.0,97.1611,97.2044,96.8756,96.9968,2705400.0
2014-09-23 11:00:00,112.14,112.3,111.93,112.14,1867100.0,97.0054,97.1438,96.8237,97.0054,1867100.0
2014-09-23 11:30:00,112.15,112.46,112.15,112.25,1723700.0,97.0141,97.2822,97.0141,97.1006,1723700.0
2014-09-23 12:00:00,112.25,112.33,112.03,112.12,1201200.0,97.1006,97.1698,96.9102,96.9881,1201200.0
2014-09-23 12:30:00,112.12,112.18,111.82,111.82,1135300.0,96.9881,97.04,96.7286,96.7286,1135300.0
2014-09-23 13:00:00,111.82,111.86,111.48,111.71,2351600.0,96.7286,96.7632,96.4345,96.6334,2351600.0
2014-09-23 13:30:00,111.72,111.89,111.3,111.33,2594200.0,96.6421,96.7891,96.2788,96.3047,2594200.0
2014-09-23 14:00:00,111.33,111.58,111.29,111.52,1961500.0,96.3047,96.521,96.2701,96.4691,1961500.0
2014-09-23 14:30:00,111.52,111.59,111.19,111.45,2254000.0,96.4691,96.5296,96.1836,96.4085,2254000.0
2014-09-23 15:00:00,111.45,111.69,111.37,111.66,2969700.0,96.4085,96.6161,96.3393,96.5902,2969700.0
2014-09-23 15:30:00,111.66,111.78,111.29,111.32,5610800.0,96.5902,96.694,96.2701,96.2961,5610800.0
2014-09-24 09:30:00,111.15,111.5,110.88,111.04,4154300.0,96.4105,96.7141,96.1763,96.3151,4154300.0
2014-09-24 10:00:00,111.05,111.23,110.6,110.99,4069700.0,96.3237,96.4799,95.9334,96.2717,4069700.0
2014-09-24 10:30:00,110.99,111.43,110.9,111.26,2899300.0,96.2717,96.6533,96.1936,96.5059,2899300.0
2014-09-24 11:00:00,111.27,111.72,111.2,111.71,2219500.0,96.5146,96.9049,96.4538,96.8962,2219500.0
2014-09-24 11:30:00,111.71,111.86,111.64,111.73,1546000.0,96.8962,97.0263,96.8355,96.9136,1546000.0
2014-09-24 12:00:00,111.73,111.81,111.49,111.6,1122900.0,96.9136,96.9829,96.7054,96.8008,1122900.0
2014-09-24 12:30:00,111.6,111.61,111.36,111.45,1103700.0,96.8008,96.8095,96.5926,96.6707,1103700.0
2014-09-24 13:00:00,111.45,111.59,111.41,111.54,818100.0,96.6707,96.7921,96.636,96.7487,818100.0
2014-09-24 13:30:00,111.54,111.78,111.53,111.68,784700.0,96.7487,96.9569,96.7401,96.8702,784700.0
2014-09-24 14:00:00,111.68,111.89,111.62,111.88,1143500.0,96.8702,97.0523,96.8181,97.0437,1143500.0
2014-09-24 14:30:00,111.89,112.0,111.77,111.98,1543900.0,97.0523,97.1477,96.9482,97.1304,1543900.0
2014-09-24 15:00:00,111.98,112.11,111.92,112.04,1556300.0,97.1304,97.2432,97.0784,97.1824,1556300.0
2014-09-24 15:30:00,112.04,112.11,111.84,112.01,3722400.0,97.1824,97.2432,97.009,97.1564,3722400.0
2014-09-25 09:30:00,111.73,111.83,110.77,110.9,4439900.0,96.9136,97.0003,96.0809,96.1936,4439900.0
2014-09-25 10:00:00,110.9,110.96,110.06,110.33,4366900.0,96.1936,96.2457,95.465,95.6992,4366900.0
2014-09-25 10:30:00,110.34,110.34,109.75,110.25,4156000.0,95.7079,95.7079,95.1961,95.6298,4156000.0
2014-09-25 11:00:00,110.24,110.34,109.92,110.25,2017500.0,95.6211,95.7079,95.3436,95.6298,2017500.0
2014-09-25 11:30:00,110.24,110.48,110.02,110.27,2498000.0,95.6211,95.8293,95.4303,95.6472,2498000.0
2014-09-25 12:00:00,110.27,110.47,110.09,110.1,1555500.0,95.6472,95.8206,95.491,95.4997,1555500.0
2014-09-25 12:30:00,110.1,110.44,110.06,110.41,1357800.0,95.4997,95.7946,95.465,95.7686,1357800.0
2014-09-25 13:00:00,110.4,110.66,110.24,110.54,1657300.0,95.7599,95.9854,95.6211,95.8814,1657300.0
2014-09-25 13:30:00,110.55,110.6,110.08,110.2,1180800.0,95.89,95.9334,95.4824,95.5864,1180800.0
2014-09-25 14:00:00,110.2,110.37,110.1,110.32,1016200.0,95.5864,95.7339,95.4997,95.6905,1016200.0
2014-09-25 14:30:00,110.32,110.56,110.28,110.4,1116600.0,95.6905,95.8987,95.6558,95.7599,1116600.0
2014-09-25 15:00:00,110.4,110.45,110.18,110.27,1344400.0,95.7599,95.8033,95.5691,95.6472,1344400.0
2014-09-25 15:30:00,110.27,110.45,110.15,110.16,5185400.0,95.6472,95.8033,95.5431,95.5518,5185400.0
2014-09-26 09:30:00,110.55,110.68,110.2,110.56,4217100.0,95.89,96.0028,95.5864,95.8987,4217100.0
2014-09-26 10:00:00,110.55,110.89,110.38,110.59,3091000.0,95.89,96.1849,95.7426,95.9247,3091000.0
2014-09-26 10:30:00,110.58,110.73,110.32,110.57,1787200.0,95.9161,96.0462,95.6905,95.9074,1787200.0
2014-09-26 11:00:00,110.57,110.75,110.56,110.65,975700.0,95.9074,96.0635,95.8987,95.9768,975700.0
2014-09-26 11:30:00,110.65,110.68,110.51,110.57,1127400.0,95.9768,96.0028,95.8553,95.9074,1127400.0
2014-09-26 12:00:00,110.57,110.68,110.47,110.61,903400.0,95.9074,96.0028,95.8206,95.9421,903400.0
2014-09-26 12:30:00,110.61,110.65,110.42,110.48,819900.0,95.9421,95.9768,95.7773,95.8293,819900.0
2014-09-26 13:00:00,110.49,110.64,110.47,110.59,712400.0,95.838,95.9681,95.8206,95.9247,712400.0
2014-09-26 13:30:00,110.59,110.64,110.45,110.61,656700.0,95.9247,95.9681,95.8033,95.9421,656700.0
2014-09-26 14:00:00,110.6,111.01,110.6,110.97,1631500.0,95.9334,96.289,95.9334,96.2543,1631500.0
2014-09-26 14:30:00,110.98,111.22,110.94,111.07,1553200.0,96.263,96.4712,96.2283,96.3411,1553200.0
2014-09-26 15:00:00,111.06,111.11,110.94,110.98,934700.0,96.3324,96.3758,96.2283,96.263,934700.0
2014-09-26 15:30:00,110.98,111.17,110.84,111.1,3477000.0,96.263,96.4278,96.1416,96.3671,3477000.0
2014-09-29 09:30:00,109.82,110.42,109.72,110.34,3902100.0,95.2568,95.7773,95.1701,95.7079,3902100.0
2014-09-29 10:00:00,110.33,110.83,110.18,110.6,2488600.0,95.6992,96.1329,95.5691,95.9334,2488600.0
2014-09-29 10:30:00,110.61,110.9,110.59,110.76,1394700.0,95.9421,96.1936,95.9247,96.0722,1394700.0
2014-09-29 11:00:00,110.76,111.1,110.7,110.96,1751800.0,96.0722,96.3671,96.0201,96.2457,1751800.0
2014-09-29 11:30:00,110.96,111.34,110.85,111.33,1960800.0,96.2457,96.5753,96.1502,96.5666,1960800.0
2014-09-29 12:00:00,111.33,111.35,110.62,110.69,1768600.0,96.5666,96.5839,95.9507,96.0115,1768600.0
2014-09-29 12:30:00,110.68,110.79,110.52,110.7,1680600.0,96.0028,96.0982,95.864,96.0201,1680600.0
2014-09-29 13:00:00,110.7,110.78,110.55,110.65,1199800.0,96.0201,96.0895,95.89,95.9768,1199800.0
2014-09-29 13:30:00,110.65,110.73,110.43,110.52,1485300.0,95.9768,96.0462,95.7859,95.864,1485300.0
2014-09-29 14:00:00,110.53,110.64,110.37,110.44,1099800.0,95.8727,95.9681,95.7339,95.7946,1099800.0
2014-09-29 14:30:00,110.44,110.74,110.43,110.68,1024200.0,95.7946,96.0548,95.7859,96.0028,1024200.0
2014-09-29 15:00:00,110.68,110.91,110.59,110.87,1868400.0,96.0028,96.2023,95.9247,96.1676,1868400.0
2014-09-29 15:30:00,110.87,111.03,110.76,111.02,4213500.0,96.1676,96.3064,96.0722,96.2977,4213500.0
2014-09-30 09:30:00,110.92,111.03,110.14,110.31,5789700.0,96.211,96.3064,95.5344,95.6819,5789700.0
2014-09-30 10:00:00,110.31,110.47,110.03,110.19,3482000.0,95.6819,95.8206,95.439,95.5778,3482000.0
2014-09-30 10:30:00,110.19,110.8,110.18,110.62,3033200.0,95.5778,96.1069,95.5691,95.9507,3033200.0
2014-09-30 11:00:00,110.6,110.92,110.53,110.86,2058800.0,95.9334,96.211,95.8727,96.1589,2058800.0
2014-09-30 11:30:00,110.87,110.91,110.38,110.5,1723300.0,96.1676,96.2023,95.7426,95.8467,1723300.0
2014-09-30 12:00:00,110.51,110.57,110.07,110.15,2021900.0,95.8553,95.9074,95.4737,95.5431,2021900.0
2014-09-30 12:30:00,110.15,110.23,109.83,110.04,2769400.0,95.5431,95.6125,95.2655,95.4477,2769400.0
2014-09-30 13:00:00,110.04,110.31,109.96,110.0,1323300.0,95.4477,95.6819,95.3783,95.413,1323300.0
2014-09-30 13:30:00,109.99,110.05,109.84,109.93,1866900.0,95.4043,95.4563,95.2742,95.3523,1866900.0
2014-09-30 14:00:00,109.92,110.03,109.63,109.87,2756300.0,95.3436,95.439,95.092,95.3002,2756300.0
2014-09-30 14:30:00,109.88,110.02,109.73,109.91,2157300.0,95.3089,95.4303,95.1788,95.3349,2157300.0
2014-09-30 15:00:00,109.91,110.12,109.78,109.92,2710400.0,95.3349,95.5171,95.2221,95.3436,2710400.0
2014-09-30 15:30:00,109.92,110.07,109.31,109.34,7440400.0,95.3436,95.4737,94.8145,94.8405,7440400.0
2014-10-01 09:30:00,109.28,109.39,108.27,108.51,8440200.0,94.7884,94.8839,93.9124,94.1206,8440200.0
2014-10-01 10:00:00,108.5,108.75,108.12,108.58,5392200.0,94.1119,94.3287,93.7823,94.1813,5392200.0
2014-10-01 10:30:00,108.59,109.07,108.21,109.03,6749300.0,94.1899,94.6063,93.8603,94.5716,6749300.0
2014-10-01 11:00:00,109.03,109.34,108.75,108.84,5775200.0,94.5716,94.8405,94.3287,94.4068,5775200.0
2014-10-01 11:30:00,108.83,108.9,108.56,108.72,1906400.0,94.3981,94.4588,94.1639,94.3027,1906400.0
2014-10-01 12:00:00,108.72,108.72,108.4,108.55,1421500.0,94.3027,94.3027,94.0251,94.1553,1421500.0
2014-10-01 12:30:00,108.54,108.54,107.92,108.16,3135900.0,94.1466,94.1466,93.6088,93.817,3135900.0
2014-10-01 13:00:00,108.17,108.24,107.94,108.05,2547300.0,93.8256,93.8864,93.6261,93.7216,2547300.0
2014-10-01 13:30:00,108.04,108.05,107.65,107.71,3503400.0,93.7129,93.7216,93.3746,93.4266,3503400.0
2014-10-01 14:00:00,107.71,108.11,107.62,108.04,4244100.0,93.4266,93.7736,93.3486,93.7129,4244100.0
2014-10-01 14:30:00,108.05,108.11,107.72,107.73,2134000.0,93.7216,93.7736,93.4353,93.444,2134000.0
2014-10-01 15:00:00,107.73,107.79,107.43,107.65,4954800.0,93.444,93.496,93.1838,93.3746,4954800.0
2014-10-01 15:30:00,107.64,108.02,107.63,107.81,8176300.0,93.3659,93.6955,93.3573,93.5134,8176300.0
2014-10-02 09:30:00,107.78,108.67,107.78,108.38,6249200.0,93.4874,94.2593,93.4874,94.0078,6249200.0
2014-10-02 10:00:00,108.38,108.42,107.84,107.93,4566100.0,94.0078,94.0425,93.5394,93.6175,4566100.0
2014-10-02 10:30:00,107.92,107.93,107.45,107.55,4825000.0,93.6088,93.6175,93.2011,93.2879,4825000.0
2014-10-02 11:00:00,107.55,107.96,107.46,107.58,5030200.0,93.2879,93.6435,93.2098,93.3139,5030200.0
2014-10-02 11:30:00,107.58,107.63,106.94,107.14,4982000.0,93.3139,93.3573,92.7588,92.9322,4982000.0
2014-10-02 12:00:00,107.12,107.48,107.12,107.37,3292900.0,92.9149,93.2271,92.9149,93.1317,3292900.0
2014-10-02 12:30:00,107.37,108.06,107.25,108.04,3748200.0,93.1317,93.7302,93.0276,93.7129,3748200.0
2014-10-02 13:00:00,108.03,108.69,107.85,108.66,3860200.0,93.7042,94.2767,93.5481,94.2507,3860200.0
2014-10-02 13:30:00,108.67,108.82,108.52,108.65,3570900.0,94.2593,94.3894,94.1292,94.242,3570900.0
2014-10-02 14:00:00,108.66,109.14,108.62,108.98,2816000.0,94.2507,94.667,94.216,94.5282,2816000.0
2014-10-02 14:30:00,108.98,109.28,108.82,109.15,2742000.0,94.5282,94.7884,94.3894,94.6757,2742000.0
2014-10-02 15:00:00,109.17,109.21,108.87,108.9,2158100.0,94.693,94.7277,94.4328,94.4588,2158100.0
2014-10-02 15:30:00,108.89,109.0,108.63,108.82,5683200.0,94.4502,94.5456,94.2246,94.3894,5683200.0
2014-10-03 09:30:00,109.75,109.84,109.08,109.77,6811600.0,95.1961,95.2742,94.615,95.2135,6811600.0
2014-10-03 10:00:00,109.8,110.11,109.62,109.71,3314700.0,95.2395,95.5084,95.0834,95.1614,3314700.0
2014-10-03 10:30:00,109.71,110.1,109.5,110.08,3037500.0,95.1614,95.4997,94.9793,95.4824,3037500.0
2014-10-03 11:00:00,110.09,110.32,110.05,110.27,2490900.0,95.491,95.6905,95.4563,95.6472,2490900.0
2014-10-03 11:30:00,110.27,110.31,110.01,110.09,1421300.0,95.6472,95.6819,95.4216,95.491,1421300.0
2014-10-03 12:00:00,110.09,110.19,110.01,110.15,1101500.0,95.491,95.5778,95.4216,95.5431,1101500.0
2014-10-03 12:30:00,110.15,110.3,110.07,110.07,1963600.0,95.5431,95.6732,95.4737,95.4737,1963600.0
2014-10-03 13:00:00,110.07,110.09,109.85,109.97,1412300.0,95.4737,95.491,95.2829,95.3869,1412300.0
2014-10-03 13:30:00,109.98,109.99,109.78,109.91,1657500.0,95.3956,95.4043,95.2221,95.3349,1657500.0
2014-10-03 14:00:00,109.91,110.07,109.86,109.96,1118100.0,95.3349,95.4737,95.2915,95.3783,1118100.0
2014-10-03 14:30:00,109.97,110.07,109.93,109.94,1239800.0,95.3869,95.4737,95.3523,95.3609,1239800.0
2014-10-03 15:00:00,109.94,110.0,109.82,109.82,1436600.0,95.3609,95.413,95.2568,95.2568,1436600.0
2014-10-03 15:30:00,109.82,109.86,109.64,109.65,4630100.0,95.2568,95.2915,95.1007,95.1094,4630100.0
2014-10-06 09:30:00,109.95,110.07,109.66,109.71,3944700.0,95.3696,95.4737,95.1181,95.1614,3944700.0
2014-10-06 10:00:00,109.71,109.87,109.15,109.34,5107700.0,95.1614,95.3002,94.6757,94.8405,5107700.0
2014-10-06 10:30:00,109.33,109.75,108.96,109.09,3437300.0,94.8318,95.1961,94.5109,94.6236,3437300.0
2014-10-06 11:00:00,109.08,109.26,108.86,108.95,2009500.0,94.615,94.7711,94.4241,94.5022,2009500.0
2014-10-06 11:30:00,108.96,109.14,108.51,108.84,2957000.0,94.5109,94.667,94.1206,94.4068,2957000.0
2014-10-06 12:00:00,108.84,109.19,108.8,109.06,1830500.0,94.4068,94.7104,94.3721,94.5976,1830500.0
2014-10-06 12:30:00,109.07,109.16,108.69,108.82,1394200.0,94.6063,94.6844,94.2767,94.3894,1394200.0
2014-10-06 13:00:00,108.81,109.38,108.71,109.33,1404300.0,94.3808,94.8752,94.294,94.8318,1404300.0
2014-10-06 13:30:00,109.34,109.39,109.17,109.27,1354000.0,94.8405,94.8839,94.693,94.7798,1354000.0
2014-10-06 14:00:00,109.26,109.49,108.97,109.42,1226600.0,94.7711,94.9706,94.5196,94.9099,1226600.0
2014-10-06 14:30:00,109.42,109.46,109.27,109.31,1324300.0,94.9099,94.9446,94.7798,94.8145,1324300.0
2014-10-06 15:00:00,109.31,109.33,109.0,109.12,1619800.0,94.8145,94.8318,94.5456,94.6497,1619800.0
2014-10-06 15:30:00,109.12,109.12,108.66,108.73,3176700.0,94.6497,94.6497,94.2507,94.3114,3176700.0
2014-10-07 09:30:00,108.02,108.1,107.54,108.1,4560700.0,93.6955,93.7649,93.2792,93.7649,4560700.0
2014-10-07 10:00:00,108.1,108.34,107.97,108.2,2936300.0,93.7649,93.9731,93.6522,93.8517,2936300.0
2014-10-07 10:30:00,108.2,108.5,107.93,107.97,2816100.0,93.8517,94.1119,93.6175,93.6522,2816100.0
2014-10-07 11:00:00,107.98,107.98,107.72,107.87,2395400.0,93.6608,93.6608,93.4353,93.5654,2395400.0
2014-10-07 11:30:00,107.87,108.25,107.72,108.13,2223300.0,93.5654,93.895,93.4353,93.7909,2223300.0
2014-10-07 12:00:00,108.14,108.47,108.11,108.39,1664600.0,93.7996,94.0859,93.7736,94.0165,1664600.0
2014-10-07 12:30:00,108.4,108.45,107.96,108.15,1240500.0,94.0251,94.0685,93.6435,93.8083,1240500.0
2014-10-07 13:00:00,108.17,108.19,107.81,108.11,1365100.0,93.8256,93.843,93.5134,93.7736,1365100.0
2014-10-07 13:30:00,108.1,108.1,107.76,107.92,1106100.0,93.7649,93.7649,93.47,93.6088,1106100.0
2014-10-07 14:00:00,107.91,107.94,107.58,107.62,1654200.0,93.6001,93.6261,93.3139,93.3486,1654200.0
2014-10-07 14:30:00,107.61,107.69,107.45,107.48,2973700.0,93.3399,93.4093,93.2011,93.2271,2973700.0
2014-10-07 15:00:00,107.48,107.57,107.12,107.29,2741500.0,93.2271,93.3052,92.9149,93.0623,2741500.0
2014-10-07 15:30:00,107.29,107.39,106.85,106.9,4853100.0,93.0623,93.1491,92.6807,92.7241,4853100.0
2014-10-08 09:30:00,106.69,107.19,106.58,106.65,4285000.0,92.5419,92.9756,92.4465,92.5072,4285000.0
2014-10-08 10:00:00,106.65,106.93,106.37,106.67,3648200.0,92.5072,92.7501,92.2643,92.5246,3648200.0
2014-10-08 10:30:00,106.68,106.79,105.93,105.94,3272400.0,92.5332,92.6286,91.8827,91.8914,3272400.0
2014-10-08 11:00:00,105.93,106.47,105.76,106.43,3732400.0,91.8827,92.3511,91.7352,92.3164,3732400.0
2014-10-08 11:30:00,106.43,106.53,106.04,106.44,2673200.0,92.3164,92.4031,91.9781,92.3251,2673200.0
2014-10-08 12:00:00,106.44,106.62,106.35,106.37,1738400.0,92.3251,92.4812,92.247,92.2643,1738400.0
2014-10-08 12:30:00,106.37,106.54,106.26,106.37,1199900.0,92.2643,92.4118,92.1689,92.2643,1199900.0
2014-10-08 13:00:00,106.38,106.58,106.32,106.41,1006000.0,92.273,92.4465,92.221,92.299,1006000.0
2014-10-08 13:30:00,106.41,107.0,106.38,106.98,2674500.0,92.299,92.8108,92.273,92.7934,2674500.0
2014-10-08 14:00:00,106.98,108.1,106.95,108.01,6503600.0,92.7934,93.7649,92.7674,93.6869,6503600.0
2014-10-08 14:30:00,108.02,108.76,108.0,108.38,4660300.0,93.6955,94.3374,93.6782,94.0078,4660300.0
2014-10-08 15:00:00,108.37,108.81,108.35,108.75,3859100.0,93.9991,94.3808,93.9818,94.3287,3859100.0
2014-10-08 15:30:00,108.75,109.04,108.57,108.95,6263400.0,94.3287,94.5803,94.1726,94.5022,6263400.0
2014-10-09 09:30:00,108.88,108.9,107.5,107.71,5957800.0,94.4415,94.4588,93.2445,93.4266,5957800.0
2014-10-09 10:00:00,107.7,107.93,107.37,107.79,4012300.0,93.418,93.6175,93.1317,93.496,4012300.0
2014-10-09 10:30:00,107.81,107.87,107.37,107.87,2740100.0,93.5134,93.5654,93.1317,93.5654,2740100.0
2014-10-09 11:00:00,107.87,108.27,107.63,108.0,2915100.0,93.5654,93.9124,93.3573,93.6782,2915100.0
2014-10-09 11:30:00,108.0,108.01,106.58,106.77,5651900.0,93.6782,93.6869,92.4465,92.6113,5651900.0
2014-10-09 12:00:00,106.77,106.83,106.27,106.34,2675000.0,92.6113,92.6633,92.1776,92.2383,2675000.0
2014-10-09 12:30:00,106.33,106.7,106.18,106.6,2766400.0,92.2296,92.5506,92.0995,92.4638,2766400.0
2014-10-09 13:00:00,106.61,106.99,106.2,106.76,3422900.0,92.4725,92.8021,92.1169,92.6026,3422900.0
2014-10-09 13:30:00,106.75,107.14,106.68,106.85,2950300.0,92.5939,92.9322,92.5332,92.6807,2950300.0
2014-10-09 14:00:00,106.85,106.85,106.36,106.38,2042100.0,92.6807,92.6807,92.2557,92.273,2042100.0
2014-10-09 14:30:00,106.37,106.79,106.23,106.39,3231200.0,92.2643,92.6286,92.1429,92.2817,3231200.0
2014-10-09 15:00:00,106.39,106.67,106.18,106.53,3292100.0,92.2817,92.5246,92.0995,92.4031,3292100.0
2014-10-09 15:30:00,106.53,106.84,106.01,106.04,7136700.0,92.4031,92.672,91.9521,91.9781,7136700.0
2014-10-10 09:30:00,105.77,106.81,105.46,106.32,8678400.0,91.7439,92.646,91.475,92.221,8678400.0
2014-10-10 10:00:00,106.33,106.47,104.9,104.9,7034400.0,92.2296,92.3511,90.9893,90.9893,7034400.0
2014-10-10 10:30:00,104.9,105.68,104.87,105.26,6555300.0,90.9893,91.6658,90.9633,91.3015,6555300.0
2014-10-10 11:00:00,105.27,105.63,104.93,105.38,4121700.0,91.3102,91.6225,91.0153,91.4056,4121700.0
2014-10-10 11:30:00,105.4,105.93,105.29,105.75,2710000.0,91.423,91.8827,91.3276,91.7266,2710000.0
2014-10-10 12:00:00,105.74,106.75,105.74,106.48,5585400.0,91.7179,92.5939,91.7179,92.3598,5585400.0
2014-10-10 12:30:00,106.47,106.89,106.17,106.25,2930600.0,92.3511,92.7154,92.0909,92.1603,2930600.0
2014-10-10 13:00:00,106.25,106.37,105.64,105.75,2204100.0,92.1603,92.2643,91.6311,91.7266,2204100.0
2014-10-10 13:30:00,105.75,106.23,105.75,106.04,1904800.0,91.7266,92.1429,91.7266,91.9781,1904800.0
2014-10-10 14:00:00,106.03,106.18,105.78,105.83,1655900.0,91.9694,92.0995,91.7526,91.7959,1655900.0
2014-10-10 14:30:00,105.83,105.9,105.42,105.45,1586300.0,91.7959,91.8567,91.4403,91.4663,1586300.0
2014-10-10 15:00:00,105.45,106.08,105.01,105.17,4405500.0,91.4663,92.0128,91.0847,91.2235,4405500.0
2014-10-10 15:30:00,105.16,105.2,104.59,104.73,8160900.0,91.2148,91.2495,90.7204,90.8418,8160900.0
2014-10-13 09:30:00,104.84,105.37,104.22,104.75,6988200.0,90.9372,91.3969,90.3994,90.8592,6988200.0
2014-10-13 10:00:00,104.75,105.15,104.17,104.18,6538000.0,90.8592,91.2061,90.3561,90.3648,6538000.0
2014-10-13 10:30:00,104.17,104.88,103.86,104.76,5649200.0,90.3561,90.9719,90.0872,90.8678,5649200.0
2014-10-13 11:00:00,104.76,105.29,104.63,104.86,3716100.0,90.8678,91.3276,90.7551,90.9546,3716100.0
2014-10-13 11:30:00,104.86,105.53,104.82,105.23,4281600.0,90.9546,91.5357,90.9199,91.2755,4281600.0
2014-10-13 12:00:00,105.21,105.7,105.07,105.68,2686500.0,91.2582,91.6832,91.1367,91.6658,2686500.0
2014-10-13 12:30:00,105.68,106.11,105.68,105.91,3749600.0,91.6658,92.0388,91.6658,91.8653,3749600.0
2014-10-13 13:00:00,105.91,106.11,105.57,105.9,2516500.0,91.8653,92.0388,91.5704,91.8567,2516500.0
2014-10-13 13:30:00,105.9,106.06,105.34,105.45,1959900.0,91.8567,91.9954,91.3709,91.4663,1959900.0
2014-10-13 14:00:00,105.45,105.71,105.18,105.69,2170100.0,91.4663,91.6919,91.2321,91.6745,2170100.0
2014-10-13 14:30:00,105.69,105.7,105.01,105.07,1810300.0,91.6745,91.6832,91.0847,91.1367,1810300.0
2014-10-13 15:00:00,105.07,105.21,104.76,104.87,2340400.0,91.1367,91.2582,90.8678,90.9633,2340400.0
2014-10-13 15:30:00,104.87,104.87,104.18,104.3,10766100.0,90.9633,90.9633,90.3648,90.4688,10766100.0
2014-10-14 09:30:00,105.23,106.08,104.9,105.12,9403200.0,91.2755,92.0128,90.9893,91.1801,9403200.0
2014-10-14 10:00:00,105.13,106.0,104.97,105.56,8737200.0,91.1888,91.9434,91.05,91.5618,8737200.0
2014-10-14 10:30:00,105.56,106.21,105.22,105.83,4369900.0,91.5618,92.1256,91.2668,91.7959,4369900.0
2014-10-14 11:00:00,105.83,106.4,105.72,106.05,4697000.0,91.7959,92.2904,91.7005,91.9868,4697000.0
2014-10-14 11:30:00,106.05,106.75,105.98,106.54,4068800.0,91.9868,92.5939,91.9261,92.4118,4068800.0
2014-10-14 12:00:00,106.56,106.99,106.4,106.4,3347300.0,92.4291,92.8021,92.2904,92.2904,3347300.0
2014-10-14 12:30:00,106.4,106.41,105.87,106.2,2473800.0,92.2904,92.299,91.8306,92.1169,2473800.0
2014-10-14 13:00:00,106.21,106.57,106.02,106.13,1368900.0,92.1256,92.4378,91.9608,92.0562,1368900.0
2014-10-14 13:30:00,106.13,106.36,105.66,106.07,2253600.0,92.0562,92.2557,91.6485,92.0041,2253600.0
2014-10-14 14:00:00,106.07,106.19,105.5,105.62,2492500.0,92.0041,92.1082,91.5097,91.6138,2492500.0
2014-10-14 14:30:00,105.61,105.91,105.4,105.62,2988300.0,91.6051,91.8653,91.423,91.6138,2988300.0
2014-10-14 15:00:00,105.62,105.8,104.86,105.27,4467500.0,91.6138,91.7699,90.9546,91.3102,4467500.0
2014-10-14 15:30:00,105.27,105.71,105.01,105.46,5704000.0,91.3102,91.6919,91.0847,91.475,5704000.0
2014-10-15 09:30:00,104.19,105.05,103.54,104.99,18951500.0,90.3734,91.1194,89.8096,91.0673,18951500.0
2014-10-15 10:00:00,104.99,105.92,104.98,105.49,10961500.0,91.0673,91.874,91.0587,91.501,10961500.0
2014-10-15 10:30:00,105.49,105.65,104.88,105.18,4184400.0,91.501,91.6398,90.9719,91.2321,4184400.0
2014-10-15 11:00:00,105.17,105.65,104.65,104.73,3837000.0,91.2235,91.6398,90.7724,90.8418,3837000.0
2014-10-15 11:30:00,104.74,105.08,104.34,104.85,4667000.0,90.8505,91.1454,90.5035,90.9459,4667000.0
2014-10-15 12:00:00,104.85,104.96,104.51,104.67,3485900.0,90.9459,91.0413,90.651,90.7898,3485900.0
2014-10-15 12:30:00,104.69,104.9,104.25,104.47,4240800.0,90.8071,90.9893,90.4255,90.6163,4240800.0
2014-10-15 13:00:00,104.47,104.91,103.88,104.09,6343000.0,90.6163,90.9979,90.1045,90.2867,6343000.0
2014-10-15 13:30:00,104.08,104.91,104.02,104.47,6591300.0,90.278,90.9979,90.226,90.6163,6591300.0
2014-10-15 14:00:00,104.49,104.82,103.94,104.63,7392400.0,90.6336,90.9199,90.1566,90.7551,7392400.0
2014-10-15 14:30:00,104.65,105.16,104.54,104.98,4957800.0,90.7724,91.2148,90.677,91.0587,4957800.0
2014-10-15 15:00:00,104.99,106.0,104.86,105.95,7904200.0,91.0673,91.9434,90.9546,91.9,7904200.0
2014-10-15 15:30:00,105.95,107.0,104.74,106.59,14292300.0,91.9,92.8108,90.8505,92.4552,14292300.0
2014-10-16 09:30:00,105.15,106.91,104.95,106.69,14277000.0,91.2061,92.7327,91.0326,92.5419,14277000.0
2014-10-16 10:00:00,106.68,107.47,105.79,106.82,11152500.0,92.5332,93.2185,91.7613,92.6547,11152500.0
2014-10-16 10:30:00,106.83,107.87,106.7,107.3,9731800.0,92.6633,93.5654,92.5506,93.071,9731800.0
2014-10-16 11:00:00,107.29,107.76,106.91,107.61,4966400.0,93.0623,93.47,92.7327,93.3399,4966400.0
2014-10-16 11:30:00,107.61,107.71,106.48,106.82,5513300.0,93.3399,93.4266,92.3598,92.6547,5513300.0
2014-10-16 12:00:00,106.82,107.3,106.52,107.07,3143100.0,92.6547,93.071,92.3944,92.8715,3143100.0
2014-10-16 12:30:00,107.07,107.86,106.92,107.78,2261500.0,92.8715,93.5568,92.7414,93.4874,2261500.0
2014-10-16 13:00:00,107.78,108.39,107.78,108.07,4501300.0,93.4874,94.0165,93.4874,93.7389,4501300.0
2014-10-16 13:30:00,108.06,108.57,107.78,107.95,3863600.0,93.7302,94.1726,93.4874,93.6348,3863600.0
2014-10-16 14:00:00,107.94,108.14,107.65,107.98,2937300.0,93.6261,93.7996,93.3746,93.6608,2937300.0
2014-10-16 14:30:00,108.0,108.12,107.53,107.7,3154900.0,93.6782,93.7823,93.2705,93.418,3154900.0
2014-10-16 15:00:00,107.7,108.27,107.38,108.12,3892900.0,93.418,93.9124,93.1404,93.7823,3892900.0
2014-10-16 15:30:00,108.12,108.24,107.73,107.83,7165600.0,93.7823,93.8864,93.444,93.5307,7165600.0
2014-10-17 09:30:00,109.16,109.22,108.3,108.66,11139400.0,94.6844,94.7364,93.9384,94.2507,11139400.0
2014-10-17 10:00:00,108.67,109.19,108.5,108.82,5917600.0,94.2593,94.7104,94.1119,94.3894,5917600.0
2014-10-17 10:30:00,108.83,108.9,108.24,108.48,4602300.0,94.3981,94.4588,93.8864,94.0945,4602300.0
2014-10-17 11:00:00,108.49,108.62,108.15,108.26,3794400.0,94.1032,94.216,93.8083,93.9037,3794400.0
2014-10-17 11:30:00,108.27,108.55,108.19,108.28,3091400.0,93.9124,94.1553,93.843,93.9211,3091400.0
2014-10-17 12:00:00,108.28,108.41,107.86,108.0,4873000.0,93.9211,94.0338,93.5568,93.6782,4873000.0
2014-10-17 12:30:00,108.01,108.22,107.88,108.13,2241300.0,93.6869,93.869,93.5741,93.7909,2241300.0
2014-10-17 13:00:00,108.12,108.26,107.56,107.63,3810300.0,93.7823,93.9037,93.2965,93.3573,3810300.0
2014-10-17 13:30:00,107.64,108.02,107.52,107.65,2523100.0,93.3659,93.6955,93.2618,93.3746,2523100.0
2014-10-17 14:00:00,107.65,107.66,107.04,107.35,5267600.0,93.3746,93.3833,92.8455,93.1144,5267600.0
2014-10-17 14:30:00,107.35,107.59,107.26,107.51,2287200.0,93.1144,93.3226,93.0363,93.2532,2287200.0
2014-10-17 15:00:00,107.51,107.77,107.18,107.66,2945000.0,93.2532,93.4787,92.9669,93.3833,2945000.0
2014-10-17 15:30:00,107.67,107.88,107.42,107.47,7217600.0,93.3919,93.5741,93.1751,93.2185,7217600.0
2014-10-20 09:30:00,107.01,108.48,107.0,108.12,6443800.0,92.8195,94.0945,92.8108,93.7823,6443800.0
2014-10-20 10:00:00,108.11,108.38,107.79,108.18,3088900.0,93.7736,94.0078,93.496,93.8343,3088900.0
2014-10-20 10:30:00,108.18,108.63,108.14,108.31,2246700.0,93.8343,94.2246,93.7996,93.9471,2246700.0
2014-10-20 11:00:00,108.3,108.47,108.13,108.31,1485300.0,93.9384,94.0859,93.7909,93.9471,1485300.0
2014-10-20 11:30:00,108.32,108.39,108.17,108.28,1656200.0,93.9558,94.0165,93.8256,93.9211,1656200.0
2014-10-20 12:00:00,108.28,108.39,108.19,108.23,1001500.0,93.9211,94.0165,93.843,93.8777,1001500.0
2014-10-20 12:30:00,108.24,108.31,107.99,108.01,891700.0,93.8864,93.9471,93.6695,93.6869,891700.0
2014-10-20 13:00:00,108.0,108.4,107.95,108.36,1246500.0,93.6782,94.0251,93.6348,93.9904,1246500.0
2014-10-20 13:30:00,108.37,108.37,108.1,108.25,769400.0,93.9991,93.9991,93.7649,93.895,769400.0
2014-10-20 14:00:00,108.25,108.43,108.22,108.31,1154300.0,93.895,94.0512,93.869,93.9471,1154300.0
2014-10-20 14:30:00,108.31,108.36,108.18,108.34,909600.0,93.9471,93.9904,93.8343,93.9731,909600.0
2014-10-20 15:00:00,108.33,108.51,108.25,108.32,1769000.0,93.9644,94.1206,93.895,93.9558,1769000.0
2014-10-20 15:30:00,108.32,108.74,108.29,108.73,3935500.0,93.9558,94.3201,93.9297,94.3114,3935500.0
2014-10-21 09:30:00,109.33,109.68,109.01,109.5,5277900.0,94.8318,95.1354,94.5543,94.9793,5277900.0
2014-10-21 10:00:00,109.53,110.0,109.44,109.93,4764500.0,95.0053,95.413,94.9272,95.3523,4764500.0
2014-10-21 10:30:00,109.94,110.24,109.91,110.08,2596500.0,95.3609,95.6211,95.3349,95.4824,2596500.0
2014-10-21 11:00:00,110.09,110.19,109.94,110.14,2904600.0,95.491,95.5778,95.3609,95.5344,2904600.0
2014-10-21 11:30:00,110.14,110.28,109.87,109.91,3223700.0,95.5344,95.6558,95.3002,95.3349,3223700.0
2014-10-21 12:00:00,109.92,110.09,109.91,110.06,1675400.0,95.3436,95.491,95.3349,95.465,1675400.0
2014-10-21 12:30:00,110.07,110.07,109.79,109.87,1207400.0,95.4737,95.4737,95.2308,95.3002,1207400.0
2014-10-21 13:00:00,109.87,109.99,109.76,109.98,1316400.0,95.3002,95.4043,95.2048,95.3956,1316400.0
2014-10-21 13:30:00,109.99,110.21,109.99,110.18,1671000.0,95.4043,95.5951,95.4043,95.5691,1671000.0
2014-10-21 14:00:00,110.17,110.4,110.12,110.39,2286800.0,95.5604,95.7599,95.5171,95.7513,2286800.0
2014-10-21 14:30:00,110.39,110.46,110.24,110.32,2120000.0,95.7513,95.812,95.6211,95.6905,2120000.0
2014-10-21 15:00:00,110.32,110.59,110.29,110.54,2558300.0,95.6905,95.9247,95.6645,95.8814,2558300.0
2014-10-21 15:30:00,110.54,110.55,110.28,110.5,5955500.0,95.8814,95.89,95.6558,95.8467,5955500.0
2014-10-22 09:30:00,110.8,110.94,110.29,110.88,4724800.0,96.1069,96.2283,95.6645,96.1763,4724800.0
2014-10-22 10:00:00,110.88,110.94,110.36,110.75,3660800.0,96.1763,96.2283,95.7252,96.0635,3660800.0
2014-10-22 10:30:00,110.75,110.87,110.58,110.8,2414800.0,96.0635,96.1676,95.9161,96.1069,2414800.0
2014-10-22 11:00:00,110.81,111.06,110.75,110.86,2557000.0,96.1156,96.3324,96.0635,96.1589,2557000.0
2014-10-22 11:30:00,110.87,110.95,110.68,110.7,1884000.0,96.1676,96.237,96.0028,96.0201,1884000.0
2014-10-22 12:00:00,110.69,110.78,110.19,110.37,2857000.0,96.0115,96.0895,95.5778,95.7339,2857000.0
2014-10-22 12:30:00,110.4,110.41,109.61,110.01,5146800.0,95.7599,95.7686,95.0747,95.4216,5146800.0
2014-10-22 13:00:00,110.02,110.16,109.63,109.66,2557200.0,95.4303,95.5518,95.092,95.1181,2557200.0
2014-10-22 13:30:00,109.67,109.88,109.5,109.62,2728500.0,95.1267,95.3089,94.9793,95.0834,2728500.0
2014-10-22 14:00:00,109.61,109.75,109.41,109.52,2284800.0,95.0747,95.1961,94.9012,94.9966,2284800.0
2014-10-22 14:30:00,109.52,109.71,109.32,109.69,2553000.0,94.9966,95.1614,94.8231,95.1441,2553000.0
2014-10-22 15:00:00,109.68,109.73,109.47,109.55,1903800.0,95.1354,95.1788,94.9533,95.0226,1903800.0
2014-10-22 15:30:00,109.54,109.56,108.86,108.93,5984300.0,95.014,95.0313,94.4241,94.4849,5984300.0
2014-10-23 09:30:00,110.04,110.25,109.77,110.02,6078100.0,95.4477,95.6298,95.2135,95.4303,6078100.0
2014-10-23 10:00:00,110.04,110.82,110.03,110.48,5471500.0,95.4477,96.1242,95.439,95.8293,5471500.0
2014-10-23 10:30:00,110.48,111.17,110.48,111.17,3072000.0,95.8293,96.4278,95.8293,96.4278,3072000.0
2014-10-23 11:00:00,111.17,111.49,111.13,111.16,3132600.0,96.4278,96.7054,96.3931,96.4191,3132600.0
2014-10-23 11:30:00,111.16,111.36,111.04,111.28,1801000.0,96.4191,96.5926,96.3151,96.5232,1801000.0
2014-10-23 12:00:00,111.28,111.44,111.22,111.38,1401100.0,96.5232,96.662,96.4712,96.61,1401100.0
2014-10-23 12:30:00,111.37,111.37,110.86,110.9,1614500.0,96.6013,96.6013,96.1589,96.1936,1614500.0
2014-10-23 13:00:00,110.91,111.12,110.86,111.11,1018800.0,96.2023,96.3844,96.1589,96.3758,1018800.0
2014-10-23 13:30:00,111.11,111.3,111.04,111.19,1500700.0,96.3758,96.5406,96.3151,96.4452,1500700.0
2014-10-23 14:00:00,111.19,111.58,111.19,111.51,2181800.0,96.4452,96.7834,96.4452,96.7227,2181800.0
2014-10-23 14:30:00,111.52,111.53,110.88,111.04,3001100.0,96.7314,96.7401,96.1763,96.3151,3001100.0
2014-10-23 15:00:00,111.05,111.05,110.56,110.75,5104800.0,96.3237,96.3237,95.8987,96.0635,5104800.0
2014-10-23 15:30:00,110.74,111.06,110.65,110.89,5365900.0,96.0548,96.3324,95.9768,96.1849,5365900.0
2014-10-24 09:30:00,110.92,111.32,110.69,110.82,4411400.0,96.211,96.5579,96.0115,96.1242,4411400.0
2014-10-24 10:00:00,110.82,111.11,110.44,110.71,3350100.0,96.1242,96.3758,95.7946,96.0288,3350100.0
2014-10-24 10:30:00,110.71,110.97,110.53,110.76,3504200.0,96.0288,96.2543,95.8727,96.0722,3504200.0
2014-10-24 11:00:00,110.78,110.84,110.51,110.54,3460300.0,96.0895,96.1416,95.8553,95.8814,3460300.0
2014-10-24 11:30:00,110.55,110.86,110.46,110.77,3952200.0,95.89,96.1589,95.812,96.0809,3952200.0
2014-10-24 12:00:00,110.77,111.13,110.76,110.78,2261100.0,96.0809,96.3931,96.0722,96.0895,2261100.0
2014-10-24 12:30:00,110.77,110.89,110.65,110.72,1007000.0,96.0809,96.1849,95.9768,96.0375,1007000.0
2014-10-24 13:00:00,110.72,110.83,110.65,110.77,1046900.0,96.0375,96.1329,95.9768,96.0809,1046900.0
2014-10-24 13:30:00,110.76,111.01,110.74,110.93,930100.0,96.0722,96.289,96.0548,96.2196,930100.0
2014-10-24 14:00:00,110.93,110.97,110.82,110.89,724900.0,96.2196,96.2543,96.1242,96.1849,724900.0
2014-10-24 14:30:00,110.9,110.99,110.82,110.88,1076600.0,96.1936,96.2717,96.1242,96.1763,1076600.0
2014-10-24 15:00:00,110.88,111.09,110.85,110.97,1481800.0,96.1763,96.3584,96.1502,96.2543,1481800.0
2014-10-24 15:30:00,110.97,111.2,110.95,111.07,3942900.0,96.2543,96.4538,96.237,96.3411,3942900.0
2014-10-27 09:30:00,110.41,110.49,109.58,109.79,5421900.0,95.7686,95.838,95.0487,95.2308,5421900.0
2014-10-27 10:00:00,109.78,110.24,109.51,110.05,4006200.0,95.2221,95.6211,94.9879,95.4563,4006200.0
2014-10-27 10:30:00,110.06,110.5,109.85,110.35,2999500.0,95.465,95.8467,95.2829,95.7166,2999500.0
2014-10-27 11:00:00,110.34,110.74,110.28,110.49,1524700.0,95.7079,96.0548,95.6558,95.838,1524700.0
2014-10-27 11:30:00,110.48,110.56,110.16,110.21,1355600.0,95.8293,95.8987,95.5518,95.5951,1355600.0
2014-10-27 12:00:00,110.2,110.51,110.19,110.41,655400.0,95.5864,95.8553,95.5778,95.7686,655400.0
2014-10-27 12:30:00,110.43,110.79,110.34,110.71,1105000.0,95.7859,96.0982,95.7079,96.0288,1105000.0
2014-10-27 13:00:00,110.72,110.98,110.63,110.69,1649000.0,96.0375,96.263,95.9594,96.0115,1649000.0
2014-10-27 13:30:00,110.69,110.78,110.59,110.73,783400.0,96.0115,96.0895,95.9247,96.0462,783400.0
2014-10-27 14:00:00,110.73,110.9,110.66,110.78,577400.0,96.0462,96.1936,95.9854,96.0895,577400.0
2014-10-27 14:30:00,110.78,110.84,110.63,110.68,633200.0,96.0895,96.1416,95.9594,96.0028,633200.0
2014-10-27 15:00:00,110.68,110.87,110.67,110.78,683700.0,96.0028,96.1676,95.9941,96.0895,683700.0
2014-10-27 15:30:00,110.79,111.09,110.73,111.01,3527900.0,96.0982,96.3584,96.0462,96.289,3527900.0
2014-10-28 09:30:00,111.51,112.11,111.3,112.03,5794800.0,96.7227,97.2432,96.5406,97.1738,5794800.0
2014-10-28 10:00:00,112.05,112.68,111.98,112.52,4980700.0,97.1911,97.7376,97.1304,97.5988,4980700.0
2014-10-28 10:30:00,112.53,112.79,112.34,112.73,3735000.0,97.6075,97.833,97.4427,97.7809,3735000.0
2014-10-28 11:00:00,112.74,113.2,112.74,113.15,3759800.0,97.7896,98.1886,97.7896,98.1452,3759800.0
2014-10-28 11:30:00,113.15,113.21,112.81,112.81,3842000.0,98.1452,98.1973,97.8503,97.8503,3842000.0
2014-10-28 12:00:00,112.82,113.11,112.8,112.99,3197300.0,97.859,98.1106,97.8417,98.0065,3197300.0
2014-10-28 12:30:00,112.99,113.09,112.82,112.95,1042700.0,98.0065,98.0932,97.859,97.9718,1042700.0
2014-10-28 13:00:00,112.95,113.24,112.91,113.15,1395900.0,97.9718,98.2233,97.9371,98.1452,1395900.0
2014-10-28 13:30:00,113.16,113.51,113.1,113.44,2762900.0,98.1539,98.4575,98.1019,98.3968,2762900.0
2014-10-28 14:00:00,113.44,113.66,113.39,113.63,2747900.0,98.3968,98.5876,98.3534,98.5616,2747900.0
2014-10-28 14:30:00,113.64,113.83,113.58,113.67,2819800.0,98.5703,98.7351,98.5182,98.5963,2819800.0
2014-10-28 15:00:00,113.67,114.07,113.67,114.0,4451200.0,98.5963,98.9432,98.5963,98.8825,4451200.0
2014-10-28 15:30:00,114.0,114.21,113.89,114.18,9380000.0,98.8825,99.0647,98.7871,99.0387,9380000.0
2014-10-29 09:30:00,114.37,114.89,113.96,114.71,7188100.0,99.2035,99.6545,98.8478,99.4984,7188100.0
2014-10-29 10:00:00,114.71,114.77,113.62,113.78,5161400.0,99.4984,99.5504,98.5529,98.6917,5161400.0
2014-10-29 10:30:00,113.78,114.06,113.46,113.56,3065000.0,98.6917,98.9346,98.4141,98.5009,3065000.0
2014-10-29 11:00:00,113.57,113.92,113.5,113.83,2264900.0,98.5096,98.8131,98.4488,98.7351,2264900.0
2014-10-29 11:30:00,113.81,113.85,113.54,113.69,1223000.0,98.7177,98.7524,98.4835,98.6136,1223000.0
2014-10-29 12:00:00,113.69,113.7,113.31,113.33,1619900.0,98.6136,98.6223,98.284,98.3014,1619900.0
2014-10-29 12:30:00,113.33,113.7,113.3,113.57,2513400.0,98.3014,98.6223,98.2754,98.5096,2513400.0
2014-10-29 13:00:00,113.57,113.91,113.53,113.59,3418900.0,98.5096,98.8045,98.4749,98.5269,3418900.0
2014-10-29 13:30:00,113.59,113.73,113.3,113.66,2201900.0,98.5269,98.6483,98.2754,98.5876,2201900.0
2014-10-29 14:00:00,113.66,113.9,112.98,113.83,8682600.0,98.5876,98.7958,97.9978,98.7351,8682600.0
2014-10-29 14:30:00,113.83,114.01,113.25,113.86,6558400.0,98.7351,98.8912,98.232,98.7611,6558400.0
2014-10-29 15:00:00,113.86,113.97,113.41,113.86,3834700.0,98.7611,98.8565,98.3708,98.7611,3834700.0
2014-10-29 15:30:00,113.86,114.21,113.71,113.91,5990600.0,98.7611,99.0647,98.631,98.8045,5990600.0
2014-10-30 09:30:00,113.49,114.25,113.37,113.4,5448400.0,98.4402,99.0994,98.3361,98.3621,5448400.0
2014-10-30 10:00:00,113.39,113.85,113.14,113.77,4240500.0,98.3534,98.7524,98.1366,98.683,4240500.0
2014-10-30 10:30:00,113.77,113.94,113.48,113.89,1936800.0,98.683,98.8305,98.4315,98.7871,1936800.0
2014-10-30 11:00:00,113.88,114.04,113.62,113.72,1718100.0,98.7784,98.9172,98.5529,98.6397,1718100.0
2014-10-30 11:30:00,113.72,113.98,113.55,113.98,1521200.0,98.6397,98.8652,98.4922,98.8652,1521200.0
2014-10-30 12:00:00,113.98,114.13,113.78,114.1,1405000.0,98.8652,98.9953,98.6917,98.9693,1405000.0
2014-10-30 12:30:00,114.09,114.37,114.08,114.11,1925400.0,98.9606,99.2035,98.9519,98.9779,1925400.0
2014-10-30 13:00:00,114.12,114.74,114.01,114.65,2872700.0,98.9866,99.5244,98.8912,99.4463,2872700.0
2014-10-30 13:30:00,114.64,114.93,113.94,114.86,2220300.0,99.4377,99.6892,98.8305,99.6285,2220300.0
2014-10-30 14:00:00,114.87,115.38,114.86,115.03,5392800.0,99.6372,100.0795,99.6285,99.7759,5392800.0
2014-10-30 14:30:00,115.03,115.11,114.32,114.39,2836600.0,99.7759,99.8453,99.1601,99.2208,2836600.0
2014-10-30 15:00:00,114.4,114.71,114.27,114.33,2083600.0,99.2295,99.4984,99.1167,99.1688,2083600.0
2014-10-30 15:30:00,114.32,114.92,114.31,114.89,6231000.0,99.1601,99.6805,99.1514,99.6545,6231000.0
2014-10-31 09:30:00,116.91,116.96,115.94,116.11,7604700.0,101.4066,101.45,100.5653,100.7127,7604700.0
2014-10-31 10:00:00,116.12,116.65,115.95,116.54,4683600.0,100.7214,101.1811,100.5739,101.0857,4683600.0
2014-10-31 10:30:00,116.53,116.58,116.22,116.36,2730900.0,101.077,101.1204,100.8081,100.9296,2730900.0
2014-10-31 11:00:00,116.36,116.58,116.26,116.54,1712300.0,100.9296,101.1204,100.8428,101.0857,1712300.0
2014-10-31 11:30:00,116.55,116.55,116.05,116.11,2133100.0,101.0944,101.0944,100.6607,100.7127,2133100.0
2014-10-31 12:00:00,116.11,116.17,115.88,116.05,1886900.0,100.7127,100.7648,100.5132,100.6607,1886900.0
2014-10-31 12:30:00,116.04,116.28,115.92,116.25,1887200.0,100.652,100.8602,100.5479,100.8342,1887200.0
2014-10-31 13:00:00,116.25,116.5,116.25,116.42,1493800.0,100.8342,101.051,100.8342,100.9816,1493800.0
2014-10-31 13:30:00,116.43,116.51,116.26,116.28,1576600.0,100.9903,101.0597,100.8428,100.8602,1576600.0
2014-10-31 14:00:00,116.28,116.57,116.22,116.53,2222300.0,100.8602,101.1117,100.8081,101.077,2222300.0
2014-10-31 14:30:00,116.52,116.59,116.35,116.47,2079200.0,101.0684,101.1291,100.9209,101.025,2079200.0
2014-10-31 15:00:00,116.46,116.59,116.37,116.54,4047200.0,101.0163,101.1291,100.9382,101.0857,4047200.0
2014-10-31 15:30:00,116.54,116.77,116.48,116.55,6263100.0,101.0857,101.2852,101.0337,101.0944,6263100.0
2014-11-03 09:30:00,116.76,117.37,116.4,117.14,5768000.0,101.2765,101.8056,100.9643,101.6061,5768000.0
2014-11-03 10:00:00,117.16,117.24,116.49,116.69,3392900.0,101.6235,101.6929,101.0423,101.2158,3392900.0
2014-11-03 10:30:00,116.69,116.95,116.49,116.87,1919400.0,101.2158,101.4413,101.0423,101.3719,1919400.0
2014-11-03 11:00:00,116.87,117.09,116.69,116.77,1603200.0,101.3719,101.5628,101.2158,101.2852,1603200.0
2014-11-03 11:30:00,116.77,117.08,116.62,116.96,1232000.0,101.2852,101.5541,101.1551,101.45,1232000.0
2014-11-03 12:00:00,116.96,116.98,116.65,116.74,906000.0,101.45,101.4674,101.1811,101.2592,906000.0
2014-11-03 12:30:00,116.73,117.11,116.73,117.04,1019000.0,101.2505,101.5801,101.2505,101.5194,1019000.0
2014-11-03 13:00:00,117.04,117.05,116.88,117.03,1072200.0,101.5194,101.5281,101.3806,101.5107,1072200.0
2014-11-03 13:30:00,117.03,117.05,116.83,116.89,701400.0,101.5107,101.5281,101.3372,101.3893,701400.0
2014-11-03 14:00:00,116.89,116.92,116.64,116.68,1338300.0,101.3893,101.4153,101.1724,101.2071,1338300.0
2014-11-03 14:30:00,116.67,116.67,116.15,116.18,3098000.0,101.1985,101.1985,100.7474,100.7734,3098000.0
2014-11-03 15:00:00,116.17,116.32,115.9,115.92,2892800.0,100.7648,100.8949,100.5306,100.5479,2892800.0
2014-11-03 15:30:00,115.92,116.37,115.9,116.36,4437600.0,100.5479,100.9382,100.5306,100.9296,4437600.0
2014-11-04 09:30:00,115.9,116.45,115.89,116.32,3854900.0,100.5306,101.0076,100.5219,100.8949,3854900.0
2014-11-04 10:00:00,116.33,116.5,115.96,115.99,2607100.0,100.9036,101.051,100.5826,100.6086,2607100.0
2014-11-04 10:30:00,115.97,116.03,115.39,115.39,3639200.0,100.5913,100.6433,100.0882,100.0882,3639200.0
2014-11-04 11:00:00,115.4,115.65,115.28,115.58,3427300.0,100.0969,100.3137,99.9928,100.253,3427300.0
2014-11-04 11:30:00,115.58,115.71,115.44,115.56,1395000.0,100.253,100.3658,100.1316,100.2357,1395000.0
2014-11-04 12:00:00,115.55,115.77,115.54,115.62,1223600.0,100.227,100.4178,100.2183,100.2877,1223600.0
2014-11-04 12:30:00,115.63,115.82,115.54,115.62,1031100.0,100.2964,100.4612,100.2183,100.2877,1031100.0
2014-11-04 13:00:00,115.62,115.64,115.33,115.49,1019600.0,100.2877,100.3051,100.0362,100.1749,1019600.0
2014-11-04 13:30:00,115.5,115.86,115.35,115.8,1517900.0,100.1836,100.4959,100.0535,100.4438,1517900.0
2014-11-04 14:00:00,115.81,115.88,115.62,115.65,1211500.0,100.4525,100.5132,100.2877,100.3137,1211500.0
2014-11-04 14:30:00,115.65,115.94,115.6,115.93,1525800.0,100.3137,100.5653,100.2704,100.5566,1525800.0
2014-11-04 15:00:00,115.93,116.01,115.78,115.84,1726800.0,100.5566,100.626,100.4265,100.4785,1726800.0
2014-11-04 15:30:00,115.85,115.91,115.75,115.8,2091300.0,100.4872,100.5392,100.4005,100.4438,2091300.0
2014-11-05 09:30:00,116.68,116.73,115.83,116.15,5289700.0,101.2071,101.2505,100.4699,100.7474,5289700.0
2014-11-05 10:00:00,116.15,116.5,115.94,116.23,3200500.0,100.7474,101.051,100.5653,100.8168,3200500.0
2014-11-05 10:30:00,116.22,116.37,115.98,116.32,1686500.0,100.8081,100.9382,100.6,100.8949,1686500.0
2014-11-05 11:00:00,116.32,116.53,116.13,116.16,1355800.0,100.8949,101.077,100.7301,100.7561,1355800.0
2014-11-05 11:30:00,116.17,116.41,116.0,116.39,1361000.0,100.7648,100.9729,100.6173,100.9556,1361000.0
2014-11-05 12:00:00,116.39,116.63,116.14,116.18,2206800.0,100.9556,101.1638,100.7387,100.7734,2206800.0
2014-11-05 12:30:00,116.18,116.69,116.17,116.22,558400.0,100.7734,101.2158,100.7648,100.8081,558400.0
2014-11-05 13:00:00,116.22,116.34,115.89,115.93,1415300.0,100.8081,100.9122,100.5219,100.5566,1415300.0
2014-11-05 13:30:00,115.92,116.01,115.55,115.72,1626700.0,100.5479,100.626,100.227,100.3744,1626700.0
2014-11-05 14:00:00,115.72,115.99,115.66,115.92,1491600.0,100.3744,100.6086,100.3224,100.5479,1491600.0
2014-11-05 14:30:00,115.93,116.05,115.86,116.03,1228000.0,100.5566,100.6607,100.4959,100.6433,1228000.0
2014-11-05 15:00:00,116.03,116.07,115.71,115.78,1193300.0,100.6433,100.678,100.3658,100.4265,1193300.0
2014-11-05 15:30:00,115.78,116.09,115.69,116.01,3085800.0,100.4265,100.6954,100.3484,100.626,3085800.0
2014-11-06 09:30:00,115.98,116.39,115.7,115.87,5678700.0,100.6,100.9556,100.3571,100.5046,5678700.0
2014-11-06 10:00:00,115.88,116.11,115.61,115.83,4200700.0,100.5132,100.7127,100.279,100.4699,4200700.0
2014-11-06 10:30:00,115.82,115.94,115.56,115.83,1351300.0,100.4612,100.5653,100.2357,100.4699,1351300.0
2014-11-06 11:00:00,115.83,116.24,115.81,116.17,1878900.0,100.4699,100.8255,100.4525,100.7648,1878900.0
2014-11-06 11:30:00,116.16,116.18,115.88,115.95,611500.0,100.7561,100.7734,100.5132,100.5739,611500.0
2014-11-06 12:00:00,115.95,116.12,115.86,116.12,817000.0,100.5739,100.7214,100.4959,100.7214,817000.0
2014-11-06 12:30:00,116.12,116.35,115.95,116.32,1365100.0,100.7214,100.9209,100.5739,100.8949,1365100.0
2014-11-06 13:00:00,116.32,116.34,116.15,116.31,826200.0,100.8949,100.9122,100.7474,100.8862,826200.0
2014-11-06 13:30:00,116.32,116.36,116.05,116.2,467700.0,100.8949,100.9296,100.6607,100.7908,467700.0
2014-11-06 14:00:00,116.2,116.25,116.06,116.19,573500.0,100.7908,100.8342,100.6694,100.7821,573500.0
2014-11-06 14:30:00,116.19,116.33,116.07,116.31,1013400.0,100.7821,100.9036,100.678,100.8862,1013400.0
2014-11-06 15:00:00,116.3,116.36,116.19,116.31,1157600.0,100.8775,100.9296,100.7821,100.8862,1157600.0
2014-11-06 15:30:00,116.32,116.52,115.98,116.52,4019600.0,100.8949,101.0684,100.6,101.0684,4019600.0
2014-11-07 09:30:00,116.39,116.44,115.8,115.91,4555400.0,100.9556,100.999,100.4438,100.5392,4555400.0
2014-11-07 10:00:00,115.89,116.09,115.81,115.85,2282300.0,100.5219,100.6954,100.4525,100.4872,2282300.0
2014-11-07 10:30:00,115.85,116.29,115.7,116.29,2059200.0,100.4872,100.8689,100.3571,100.8689,2059200.0
2014-11-07 11:00:00,116.28,116.42,116.17,116.41,1037800.0,100.8602,100.9816,100.7648,100.9729,1037800.0
2014-11-07 11:30:00,116.41,116.49,116.33,116.38,791900.0,100.9729,101.0423,100.9036,100.9469,791900.0
2014-11-07 12:00:00,116.37,116.5,116.33,116.46,680100.0,100.9382,101.051,100.9036,101.0163,680100.0
2014-11-07 12:30:00,116.47,116.47,116.35,116.38,437900.0,101.025,101.025,100.9209,100.9469,437900.0
2014-11-07 13:00:00,116.38,116.5,116.35,116.49,538700.0,100.9469,101.051,100.9209,101.0423,538700.0
2014-11-07 13:30:00,116.49,116.58,116.41,116.45,1077400.0,101.0423,101.1204,100.9729,101.0076,1077400.0
2014-11-07 14:00:00,116.45,116.52,116.28,116.33,800700.0,101.0076,101.0684,100.8602,100.9036,800700.0
2014-11-07 14:30:00,116.33,116.39,116.25,116.29,1118300.0,100.9036,100.9556,100.8342,100.8689,1118300.0
2014-11-07 15:00:00,116.29,116.45,116.2,116.2,928400.0,100.8689,101.0076,100.7908,100.7908,928400.0
2014-11-07 15:30:00,116.21,116.7,116.18,116.7,4037200.0,100.7995,101.2245,100.7734,101.2245,4037200.0
2014-11-10 09:30:00,116.68,116.98,116.56,116.9,2664800.0,101.2071,101.4674,101.1031,101.398,2664800.0
2014-11-10 10:00:00,116.9,117.02,116.55,116.65,2391800.0,101.398,101.502,101.0944,101.1811,2391800.0
2014-11-10 10:30:00,116.64,117.27,116.62,117.15,2410400.0,101.1724,101.7189,101.1551,101.6148,2410400.0
2014-11-10 11:00:00,117.16,117.21,117.0,117.09,1212300.0,101.6235,101.6669,101.4847,101.5628,1212300.0
2014-11-10 11:30:00,117.09,117.11,116.69,116.77,1600100.0,101.5628,101.5801,101.2158,101.2852,1600100.0
2014-11-10 12:00:00,116.76,116.76,116.46,116.5,1513600.0,101.2765,101.2765,101.0163,101.051,1513600.0
2014-11-10 12:30:00,116.5,116.64,116.47,116.63,470900.0,101.051,101.1724,101.025,101.1638,470900.0
2014-11-10 13:00:00,116.63,116.81,116.58,116.74,827400.0,101.1638,101.3199,101.1204,101.2592,827400.0
2014-11-10 13:30:00,116.75,116.79,116.54,116.64,1073700.0,101.2679,101.3025,101.0857,101.1724,1073700.0
2014-11-10 14:00:00,116.63,116.77,116.6,116.74,643600.0,101.1638,101.2852,101.1377,101.2592,643600.0
2014-11-10 14:30:00,116.74,116.91,116.62,116.91,1184000.0,101.2592,101.4066,101.1551,101.4066,1184000.0
2014-11-10 15:00:00,116.9,117.05,116.9,116.99,1561600.0,101.398,101.5281,101.398,101.476,1561600.0
2014-11-10 15:30:00,116.99,117.29,116.92,117.29,4729300.0,101.476,101.7362,101.4153,101.7362,4729300.0
2014-11-11 09:30:00,117.13,117.13,116.87,117.0,1754100.0,101.5975,101.5975,101.3719,101.4847,1754100.0
2014-11-11 10:00:00,117.01,117.24,116.96,117.18,1538000.0,101.4934,101.6929,101.45,101.6408,1538000.0
2014-11-11 10:30:00,117.19,117.36,117.14,117.35,1160500.0,101.6495,101.797,101.6061,101.7883,1160500.0
2014-11-11 11:00:00,117.35,117.41,117.21,117.3,1226400.0,101.7883,101.8403,101.6669,101.7449,1226400.0
2014-11-11 11:30:00,117.3,117.33,117.16,117.21,545500.0,101.7449,101.7709,101.6235,101.6669,545500.0
2014-11-11 12:00:00,117.2,117.21,117.06,117.12,966000.0,101.6582,101.6669,101.5367,101.5888,966000.0
2014-11-11 12:30:00,117.11,117.21,117.02,117.07,386300.0,101.5801,101.6669,101.502,101.5454,386300.0
2014-11-11 13:00:00,117.08,117.13,116.94,116.99,608500.0,101.5541,101.5975,101.4327,101.476,608500.0
2014-11-11 13:30:00,117.0,117.17,116.97,117.12,381000.0,101.4847,101.6322,101.4587,101.5888,381000.0
2014-11-11 14:00:00,117.13,117.23,117.08,117.17,563200.0,101.5975,101.6842,101.5541,101.6322,563200.0
2014-11-11 14:30:00,117.17,117.22,117.09,117.17,353500.0,101.6322,101.6755,101.5628,101.6322,353500.0
2014-11-11 15:00:00,117.17,117.28,117.11,117.17,573900.0,101.6322,101.7276,101.5801,101.6322,573900.0
2014-11-11 15:30:00,117.16,117.44,117.16,117.36,2184300.0,101.6235,101.8664,101.6235,101.797,2184300.0
2014-11-12 09:30:00,116.7,117.24,116.66,117.09,3492300.0,101.2245,101.6929,101.1898,101.5628,3492300.0
2014-11-12 10:00:00,117.09,117.32,117.06,117.18,1572900.0,101.5628,101.7623,101.5367,101.6408,1572900.0
2014-11-12 10:30:00,117.18,117.22,117.0,117.03,1158300.0,101.6408,101.6755,101.4847,101.5107,1158300.0
2014-11-12 11:00:00,117.04,117.37,116.97,117.28,1182200.0,101.5194,101.8056,101.4587,101.7276,1182200.0
2014-11-12 11:30:00,117.3,117.51,117.26,117.39,1460200.0,101.7449,101.9271,101.7102,101.823,1460200.0
2014-11-12 12:00:00,117.39,117.48,117.28,117.45,635000.0,101.823,101.901,101.7276,101.875,635000.0
2014-11-12 12:30:00,117.45,117.59,117.35,117.52,568700.0,101.875,101.9965,101.7883,101.9357,568700.0
2014-11-12 13:00:00,117.52,117.67,117.48,117.66,809900.0,101.9357,102.0659,101.901,102.0572,809900.0
2014-11-12 13:30:00,117.66,117.76,117.65,117.71,795800.0,102.0572,102.1439,102.0485,102.1005,795800.0
2014-11-12 14:00:00,117.7,118.04,117.68,117.98,1703600.0,102.0919,102.3868,102.0745,102.3347,1703600.0
2014-11-12 14:30:00,117.96,117.97,117.57,117.69,1505900.0,102.3174,102.3261,101.9791,102.0832,1505900.0
2014-11-12 15:00:00,117.68,117.94,117.62,117.94,1439400.0,102.0745,102.3,102.0225,102.3,1439400.0
2014-11-12 15:30:00,117.94,118.08,117.85,117.92,3749100.0,102.3,102.4215,102.222,102.2827,3749100.0
2014-11-13 09:30:00,117.94,118.25,117.88,118.12,1871700.0,102.3,102.5689,102.248,102.4562,1871700.0
2014-11-13 10:00:00,118.12,118.24,117.98,118.15,1358900.0,102.4562,102.5603,102.3347,102.4822,1358900.0
2014-11-13 10:30:00,118.16,118.21,117.81,117.84,1223800.0,102.4909,102.5342,102.1873,102.2133,1223800.0
2014-11-13 11:00:00,117.84,117.85,117.36,117.38,2318800.0,102.2133,102.222,101.797,101.8143,2318800.0
2014-11-13 11:30:00,117.39,117.39,116.93,117.25,2314600.0,101.823,101.823,101.424,101.7015,2314600.0
2014-11-13 12:00:00,117.25,117.45,117.13,117.42,918900.0,101.7015,101.875,101.5975,101.849,918900.0
2014-11-13 12:30:00,117.43,117.54,117.33,117.34,690000.0,101.8577,101.9531,101.7709,101.7796,690000.0
2014-11-13 13:00:00,117.34,117.4,116.88,117.04,1338500.0,101.7796,101.8317,101.3806,101.5194,1338500.0
2014-11-13 13:30:00,117.05,117.09,116.78,116.97,1391300.0,101.5281,101.5628,101.2939,101.4587,1391300.0
2014-11-13 14:00:00,116.98,117.06,116.68,116.86,1406600.0,101.4674,101.5367,101.2071,101.3633,1406600.0
2014-11-13 14:30:00,116.86,117.04,116.81,116.81,1570700.0,101.3633,101.5194,101.3199,101.3199,1570700.0
2014-11-13 15:00:00,116.82,117.03,116.69,116.71,1540800.0,101.3286,101.5107,101.2158,101.2332,1540800.0
2014-11-13 15:30:00,116.71,117.13,116.62,116.91,3929500.0,101.2332,101.5975,101.1551,101.4066,3929500.0
2014-11-14 09:30:00,116.95,117.09,116.37,116.57,2683300.0,101.4413,101.5628,100.9382,101.1117,2683300.0
2014-11-14 10:00:00,116.59,117.21,116.59,116.76,2188300.0,101.1291,101.6669,101.1291,101.2765,2188300.0
2014-11-14 10:30:00,116.75,117.02,116.55,116.9,1562700.0,101.2679,101.502,101.0944,101.398,1562700.0
2014-11-14 11:00:00,116.91,117.06,116.76,116.89,1257100.0,101.4066,101.5367,101.2765,101.3893,1257100.0
2014-11-14 11:30:00,116.89,116.89,116.63,116.75,1086200.0,101.3893,101.3893,101.1638,101.2679,1086200.0
2014-11-14 12:00:00,116.75,116.89,116.7,116.77,723600.0,101.2679,101.3893,101.2245,101.2852,723600.0
2014-11-14 12:30:00,116.77,116.89,116.71,116.76,552700.0,101.2852,101.3893,101.2332,101.2765,552700.0
2014-11-14 13:00:00,116.76,116.81,116.64,116.69,694400.0,101.2765,101.3199,101.1724,101.2158,694400.0
2014-11-14 13:30:00,116.69,116.79,116.63,116.65,565000.0,101.2158,101.3025,101.1638,101.1811,565000.0
2014-11-14 14:00:00,116.64,116.78,116.56,116.76,810100.0,101.1724,101.2939,101.1031,101.2765,810100.0
2014-11-14 14:30:00,116.77,116.84,116.73,116.75,692400.0,101.2852,101.3459,101.2505,101.2679,692400.0
2014-11-14 15:00:00,116.75,116.8,116.6,116.72,1176700.0,101.2679,101.3112,101.1377,101.2418,1176700.0
2014-11-14 15:30:00,116.73,116.89,116.59,116.68,2716500.0,101.2505,101.3893,101.1291,101.2071,2716500.0
2014-11-17 09:30:00,116.59,116.93,116.51,116.71,2218800.0,101.1291,101.424,101.0597,101.2332,2218800.0
2014-11-17 10:00:00,116.72,116.86,116.27,116.52,2736200.0,101.2418,101.3633,100.8515,101.0684,2736200.0
2014-11-17 10:30:00,116.53,116.56,115.97,116.26,1956500.0,101.077,101.1031,100.5913,100.8428,1956500.0
2014-11-17 11:00:00,116.25,116.26,115.71,115.77,2238200.0,100.8342,100.8428,100.3658,100.4178,2238200.0
2014-11-17 11:30:00,115.77,116.08,115.71,116.01,1607400.0,100.4178,100.6867,100.3658,100.626,1607400.0
2014-11-17 12:00:00,116.0,116.15,115.88,116.13,981300.0,100.6173,100.7474,100.5132,100.7301,981300.0
2014-11-17 12:30:00,116.13,116.3,116.06,116.06,653800.0,100.7301,100.8775,100.6694,100.6694,653800.0
2014-11-17 13:00:00,116.06,116.41,116.02,116.27,997100.0,100.6694,100.9729,100.6347,100.8515,997100.0
2014-11-17 13:30:00,116.27,116.33,115.88,116.06,1093300.0,100.8515,100.9036,100.5132,100.6694,1093300.0
2014-11-17 14:00:00,116.05,116.17,116.0,116.01,623100.0,100.6607,100.7648,100.6173,100.626,623100.0
2014-11-17 14:30:00,116.01,116.18,115.98,116.06,964700.0,100.626,100.7734,100.6,100.6694,964700.0
2014-11-17 15:00:00,116.06,116.11,115.84,115.91,1119100.0,100.6694,100.7127,100.4785,100.5392,1119100.0
2014-11-17 15:30:00,115.9,116.7,115.68,115.71,3402800.0,100.5306,101.2245,100.3397,100.3658,3402800.0
2014-11-18 09:30:00,116.16,116.99,116.11,116.85,4529600.0,100.7561,101.476,100.7127,101.3546,4529600.0
2014-11-18 10:00:00,116.86,117.12,116.56,116.59,2800100.0,101.3633,101.5888,101.1031,101.1291,2800100.0
2014-11-18 10:30:00,116.59,116.64,116.28,116.5,1863500.0,101.1291,101.1724,100.8602,101.051,1863500.0
2014-11-18 11:00:00,116.5,116.59,116.29,116.37,1283000.0,101.051,101.1291,100.8689,100.9382,1283000.0
2014-11-18 11:30:00,116.36,116.54,116.3,116.5,1148700.0,100.9296,101.0857,100.8775,101.051,1148700.0
2014-11-18 12:00:00,116.49,116.7,116.41,116.59,1299800.0,101.0423,101.2245,100.9729,101.1291,1299800.0
2014-11-18 12:30:00,116.58,116.85,116.57,116.83,1109300.0,101.1204,101.3546,101.1117,101.3372,1109300.0
2014-11-18 13:00:00,116.83,116.88,116.68,116.74,896200.0,101.3372,101.3806,101.2071,101.2592,896200.0
2014-11-18 13:30:00,116.74,116.76,116.54,116.62,932000.0,101.2592,101.2765,101.0857,101.1551,932000.0
2014-11-18 14:00:00,116.63,116.75,116.55,116.57,1429000.0,101.1638,101.2679,101.0944,101.1117,1429000.0
2014-11-18 14:30:00,116.57,116.65,116.41,116.48,1430900.0,101.1117,101.1811,100.9729,101.0337,1430900.0
2014-11-18 15:00:00,116.48,116.64,116.38,116.44,1185700.0,101.0337,101.1724,100.9469,100.999,1185700.0
2014-11-18 15:30:00,116.44,116.58,116.31,116.39,3281100.0,100.999,101.1204,100.8862,100.9556,3281100.0
2014-11-19 09:30:00,116.25,116.25,115.04,115.45,5620800.0,100.8342,100.8342,99.7846,100.1402,5620800.0
2014-11-19 10:00:00,115.45,115.52,115.23,115.36,2409700.0,100.1402,100.201,99.9494,100.0622,2409700.0
2014-11-19 10:30:00,115.35,115.45,114.59,114.59,4802000.0,100.0535,100.1402,99.3943,99.3943,4802000.0
2014-11-19 11:00:00,114.59,114.84,114.37,114.77,3217500.0,99.3943,99.6111,99.2035,99.5504,3217500.0
2014-11-19 11:30:00,114.78,115.19,114.73,115.18,1561100.0,99.5591,99.9147,99.5157,99.9061,1561100.0
2014-11-19 12:00:00,115.18,115.61,115.18,115.5,1294200.0,99.9061,100.279,99.9061,100.1836,1294200.0
2014-11-19 12:30:00,115.49,115.69,115.37,115.68,776300.0,100.1749,100.3484,100.0709,100.3397,776300.0
2014-11-19 13:00:00,115.69,115.87,115.61,115.68,660600.0,100.3484,100.5046,100.279,100.3397,660600.0
2014-11-19 13:30:00,115.69,115.71,115.48,115.58,866800.0,100.3484,100.3658,100.1663,100.253,866800.0
2014-11-19 14:00:00,115.57,115.89,115.34,115.45,2565000.0,100.2443,100.5219,100.0448,100.1402,2565000.0
2014-11-19 14:30:00,115.46,115.54,115.1,115.28,2012200.0,100.1489,100.2183,99.8367,99.9928,2012200.0
2014-11-19 15:00:00,115.29,115.47,115.17,115.31,1191100.0,100.0015,100.1576,99.8974,100.0188,1191100.0
2014-11-19 15:30:00,115.31,115.43,114.97,115.16,2937200.0,100.0188,100.1229,99.7239,99.8887,2937200.0
2014-11-20 09:30:00,114.63,115.4,114.62,115.3,3294100.0,99.429,100.0969,99.4203,100.0101,3294100.0
2014-11-20 10:00:00,115.31,115.63,115.31,115.56,1436800.0,100.0188,100.2964,100.0188,100.2357,1436800.0
2014-11-20 10:30:00,115.56,115.94,115.56,115.75,1319500.0,100.2357,100.5653,100.2357,100.4005,1319500.0
2014-11-20 11:00:00,115.75,116.03,115.74,115.96,1372600.0,100.4005,100.6433,100.3918,100.5826,1372600.0
2014-11-20 11:30:00,115.97,116.01,115.83,115.87,797600.0,100.5913,100.626,100.4699,100.5046,797600.0
2014-11-20 12:00:00,115.86,115.96,115.82,115.9,714400.0,100.4959,100.5826,100.4612,100.5306,714400.0
2014-11-20 12:30:00,115.9,116.15,115.89,115.98,934100.0,100.5306,100.7474,100.5219,100.6,934100.0
2014-11-20 13:00:00,115.99,116.09,115.86,115.97,669600.0,100.6086,100.6954,100.4959,100.5913,669600.0
2014-11-20 13:30:00,115.97,116.14,115.93,116.13,722800.0,100.5913,100.7387,100.5566,100.7301,722800.0
2014-11-20 14:00:00,116.14,116.24,116.11,116.2,819900.0,100.7387,100.8255,100.7127,100.7908,819900.0
2014-11-20 14:30:00,116.21,116.23,116.0,116.01,913700.0,100.7995,100.8168,100.6173,100.626,913700.0
2014-11-20 15:00:00,116.01,116.18,115.91,116.17,1212500.0,100.626,100.7734,100.5392,100.7648,1212500.0
2014-11-20 15:30:00,116.17,116.46,116.13,116.44,3937900.0,100.7648,101.0163,100.7301,100.999,3937900.0
2014-11-21 09:30:00,118.08,118.12,117.33,117.58,4880800.0,102.4215,102.4562,101.7709,101.9878,4880800.0
2014-11-21 10:00:00,117.58,117.7,117.44,117.58,1733000.0,101.9878,102.0919,101.8664,101.9878,1733000.0
2014-11-21 10:30:00,117.59,117.59,117.09,117.13,1584300.0,101.9965,101.9965,101.5628,101.5975,1584300.0
2014-11-21 11:00:00,117.12,117.29,116.9,117.22,2099400.0,101.5888,101.7362,101.398,101.6755,2099400.0
2014-11-21 11:30:00,117.22,117.3,117.08,117.21,928300.0,101.6755,101.7449,101.5541,101.6669,928300.0
2014-11-21 12:00:00,117.2,117.3,117.03,117.17,1562700.0,101.6582,101.7449,101.5107,101.6322,1562700.0
2014-11-21 12:30:00,117.17,117.36,117.14,117.2,1191700.0,101.6322,101.797,101.6061,101.6582,1191700.0
2014-11-21 13:00:00,117.2,117.2,116.72,116.73,1713800.0,101.6582,101.6582,101.2418,101.2505,1713800.0
2014-11-21 13:30:00,116.73,116.9,116.63,116.66,1776900.0,101.2505,101.398,101.1638,101.1898,1776900.0
2014-11-21 14:00:00,116.66,116.8,116.27,116.28,2657500.0,101.1898,101.3112,100.8515,100.8602,2657500.0
2014-11-21 14:30:00,116.28,116.7,116.16,116.67,4189200.0,100.8602,101.2245,100.7561,101.1985,4189200.0
2014-11-21 15:00:00,116.68,116.8,116.57,116.8,1585200.0,101.2071,101.3112,101.1117,101.3112,1585200.0
2014-11-21 15:30:00,116.8,116.96,116.42,116.56,4813400.0,101.3112,101.45,100.9816,101.1031,4813400.0
2014-11-24 09:30:00,116.74,117.48,116.67,117.29,3352300.0,101.2592,101.901,101.1985,101.7362,3352300.0
2014-11-24 10:00:00,117.29,117.64,117.29,117.62,2524800.0,101.7362,102.0398,101.7362,102.0225,2524800.0
2014-11-24 10:30:00,117.62,117.66,117.34,117.43,1265000.0,102.0225,102.0572,101.7796,101.8577,1265000.0
2014-11-24 11:00:00,117.44,117.53,117.26,117.35,1217300.0,101.8664,101.9444,101.7102,101.7883,1217300.0
2014-11-24 11:30:00,117.35,117.45,117.32,117.41,667400.0,101.7883,101.875,101.7623,101.8403,667400.0
2014-11-24 12:00:00,117.42,117.54,117.39,117.46,692700.0,101.849,101.9531,101.823,101.8837,692700.0
2014-11-24 12:30:00,117.46,117.48,117.28,117.32,427500.0,101.8837,101.901,101.7276,101.7623,427500.0
2014-11-24 13:00:00,117.32,117.44,117.26,117.41,435200.0,101.7623,101.8664,101.7102,101.8403,435200.0
2014-11-24 13:30:00,117.42,117.49,117.34,117.42,525000.0,101.849,101.9097,101.7796,101.849,525000.0
2014-11-24 14:00:00,117.42,117.65,117.42,117.62,970400.0,101.849,102.0485,101.849,102.0225,970400.0
2014-11-24 14:30:00,117.61,117.8,117.56,117.7,1049200.0,102.0138,102.1786,101.9704,102.0919,1049200.0
2014-11-24 15:00:00,117.7,117.8,117.63,117.77,1258500.0,102.0919,102.1786,102.0312,102.1526,1258500.0
2014-11-24 15:30:00,117.76,118.04,117.76,117.99,3563400.0,102.1439,102.3868,102.1439,102.3434,3563400.0
2014-11-25 09:30:00,118.18,118.78,118.05,118.31,4876500.0,102.5082,103.0287,102.3955,102.621,4876500.0
2014-11-25 10:00:00,118.29,118.3,117.8,118.25,2644800.0,102.6036,102.6123,102.1786,102.5689,2644800.0
2014-11-25 10:30:00,118.26,118.28,117.66,117.68,1857500.0,102.5776,102.595,102.0572,102.0745,1857500.0
2014-11-25 11:00:00,117.67,117.82,117.53,117.69,1811100.0,102.0659,102.196,101.9444,102.0832,1811100.0
2014-11-25 11:30:00,117.68,117.92,117.67,117.83,1148800.0,102.0745,102.2827,102.0659,102.2046,1148800.0
2014-11-25 12:00:00,117.82,117.88,117.72,117.79,837700.0,102.196,102.248,102.1092,102.1699,837700.0
2014-11-25 12:30:00,117.8,118.17,117.78,118.0,1551700.0,102.1786,102.4995,102.1613,102.3521,1551700.0
2014-11-25 13:00:00,118.0,118.05,117.95,118.03,641700.0,102.3521,102.3955,102.3087,102.3781,641700.0
2014-11-25 13:30:00,118.03,118.06,117.89,117.92,490000.0,102.3781,102.4041,102.2567,102.2827,490000.0
2014-11-25 14:00:00,117.92,118.11,117.86,118.04,1329100.0,102.2827,102.4475,102.2307,102.3868,1329100.0
2014-11-25 14:30:00,118.04,118.11,117.84,117.91,1333900.0,102.3868,102.4475,102.2133,102.274,1333900.0
2014-11-25 15:00:00,117.9,118.05,117.87,118.04,1225100.0,102.2654,102.3955,102.2393,102.3868,1225100.0
2014-11-25 15:30:00,118.05,118.07,117.87,118.04,2705500.0,102.3955,102.4128,102.2393,102.3868,2705500.0
2014-11-26 09:30:00,118.06,118.15,117.84,118.07,1760000.0,102.4041,102.4822,102.2133,102.4128,1760000.0
2014-11-26 10:00:00,118.06,118.33,117.92,118.26,1714300.0,102.4041,102.6383,102.2827,102.5776,1714300.0
2014-11-26 10:30:00,118.26,118.34,118.02,118.08,934800.0,102.5776,102.647,102.3694,102.4215,934800.0
2014-11-26 11:00:00,118.09,118.14,117.89,117.99,632400.0,102.4302,102.4735,102.2567,102.3434,632400.0
2014-11-26 11:30:00,117.99,118.25,117.97,118.18,1008700.0,102.3434,102.5689,102.3261,102.5082,1008700.0
2014-11-26 12:00:00,118.18,118.29,118.12,118.15,489600.0,102.5082,102.6036,102.4562,102.4822,489600.0
2014-11-26 12:30:00,118.15,118.28,118.15,118.26,759700.0,102.4822,102.595,102.4822,102.5776,759700.0
2014-11-26 13:00:00,118.26,118.29,118.23,118.25,386900.0,102.5776,102.6036,102.5516,102.5689,386900.0
2014-11-26 13:30:00,118.26,118.47,118.23,118.34,1025200.0,102.5776,102.7598,102.5516,102.647,1025200.0
2014-11-26 14:00:00,118.34,118.38,118.21,118.37,578100.0,102.647,102.6817,102.5342,102.673,578100.0
2014-11-26 14:30:00,118.37,118.42,118.32,118.37,484600.0,102.673,102.7164,102.6297,102.673,484600.0
2014-11-26 15:00:00,118.36,118.46,118.27,118.43,864700.0,102.6644,102.7511,102.5863,102.7251,864700.0
2014-11-26 15:30:00,118.43,118.5,118.37,118.42,1856800.0,102.7251,102.7858,102.673,102.7164,1856800.0
2014-11-28 09:30:00,118.48,118.52,117.9,118.23,4091400.0,102.7684,102.8031,102.2654,102.5516,4091400.0
2014-11-28 10:00:00,118.23,118.33,118.02,118.25,964800.0,102.5516,102.6383,102.3694,102.5689,964800.0
2014-11-28 10:30:00,118.25,118.39,118.14,118.22,658900.0,102.5689,102.6904,102.4735,102.5429,658900.0
2014-11-28 11:00:00,118.21,118.3,118.1,118.12,853200.0,102.5342,102.6123,102.4388,102.4562,853200.0
2014-11-28 11:30:00,118.13,118.16,117.86,117.9,1238400.0,102.4649,102.4909,102.2307,102.2654,1238400.0
2014-11-28 12:00:00,117.9,117.91,117.64,117.69,1977000.0,102.2654,102.274,102.0398,102.0832,1977000.0
2014-11-28 12:30:00,117.7,117.73,116.57,116.75,5568100.0,102.0919,102.1179,101.1117,101.2679,5568100.0
2014-12-01 09:30:00,116.32,116.47,115.43,115.73,4795400.0,100.8949,101.025,100.1229,100.3831,4795400.0
2014-12-01 10:00:00,115.73,116.17,115.7,115.84,3177900.0,100.3831,100.7648,100.3571,100.4785,3177900.0
2014-12-01 10:30:00,115.84,115.86,114.95,115.05,3273600.0,100.4785,100.4959,99.7066,99.7933,3273600.0
2014-12-01 11:00:00,115.05,115.52,114.99,115.42,3372700.0,99.7933,100.201,99.7412,100.1142,3372700.0
2014-12-01 11:30:00,115.42,115.51,115.06,115.1,1286500.0,100.1142,100.1923,99.802,99.8367,1286500.0
2014-12-01 12:00:00,115.09,115.31,115.04,115.13,1928300.0,99.828,100.0188,99.7846,99.8627,1928300.0
2014-12-01 12:30:00,115.13,115.51,115.1,115.48,1229500.0,99.8627,100.1923,99.8367,100.1663,1229500.0
2014-12-01 13:00:00,115.48,115.57,115.31,115.35,1447400.0,100.1663,100.2443,100.0188,100.0535,1447400.0
2014-12-01 13:30:00,115.34,115.44,115.21,115.26,862400.0,100.0448,100.1316,99.9321,99.9754,862400.0
2014-12-01 14:00:00,115.25,115.3,114.91,115.08,1608600.0,99.9668,100.0101,99.6719,99.8193,1608600.0
2014-12-01 14:30:00,115.08,115.34,115.05,115.23,1756700.0,99.8193,100.0448,99.7933,99.9494,1756700.0
2014-12-01 15:00:00,115.23,115.49,115.22,115.36,1333700.0,99.9494,100.1749,99.9407,100.0622,1333700.0
2014-12-01 15:30:00,115.35,115.37,114.81,114.88,4725000.0,100.0535,100.0709,99.5851,99.6458,4725000.0
2014-12-02 09:30:00,114.99,115.84,114.98,115.74,3289900.0,99.7412,100.4785,99.7326,100.3918,3289900.0
2014-12-02 10:00:00,115.75,116.15,115.62,116.0,2802900.0,100.4005,100.7474,100.2877,100.6173,2802900.0
2014-12-02 10:30:00,115.98,116.41,115.97,116.38,2124500.0,100.6,100.9729,100.5913,100.9469,2124500.0
2014-12-02 11:00:00,116.39,116.64,116.39,116.45,2633300.0,100.9556,101.1724,100.9556,101.0076,2633300.0
2014-12-02 11:30:00,116.44,116.46,116.1,116.21,1533800.0,100.999,101.0163,100.7041,100.7995,1533800.0
2014-12-02 12:00:00,116.2,116.22,115.97,115.98,1357400.0,100.7908,100.8081,100.5913,100.6,1357400.0
2014-12-02 12:30:00,115.98,115.99,115.8,115.93,1671000.0,100.6,100.6086,100.4438,100.5566,1671000.0
2014-12-02 13:00:00,115.93,116.21,115.8,116.14,1170400.0,100.5566,100.7995,100.4438,100.7387,1170400.0
2014-12-02 13:30:00,116.15,116.17,115.87,116.0,951400.0,100.7474,100.7648,100.5046,100.6173,951400.0
2014-12-02 14:00:00,116.0,116.15,115.92,116.07,759300.0,100.6173,100.7474,100.5479,100.678,759300.0
2014-12-02 14:30:00,116.07,116.38,115.97,116.31,1383300.0,100.678,100.9469,100.5913,100.8862,1383300.0
2014-12-02 15:00:00,116.31,116.36,116.02,116.1,1082700.0,100.8862,100.9296,100.6347,100.7041,1082700.0
2014-12-02 15:30:00,116.09,116.32,116.0,116.22,2589800.0,100.6954,100.8949,100.6173,100.8081,2589800.0
2014-12-03 09:30:00,116.28,116.82,116.02,116.64,2771900.0,100.8602,101.3286,100.6347,101.1724,2771900.0
2014-12-03 10:00:00,116.64,117.43,116.4,117.27,3695600.0,101.1724,101.8577,100.9643,101.7189,3695600.0
2014-12-03 10:30:00,117.3,117.49,117.2,117.48,1427000.0,101.7449,101.9097,101.6582,101.901,1427000.0
2014-12-03 11:00:00,117.47,117.71,117.38,117.49,1724400.0,101.8924,102.1005,101.8143,101.9097,1724400.0
2014-12-03 11:30:00,117.48,117.54,117.33,117.36,899100.0,101.901,101.9531,101.7709,101.797,899100.0
2014-12-03 12:00:00,117.36,117.55,117.27,117.29,685000.0,101.797,101.9618,101.7189,101.7362,685000.0
2014-12-03 12:30:00,117.29,117.3,117.06,117.12,668400.0,101.7362,101.7449,101.5367,101.5888,668400.0
2014-12-03 13:00:00,117.11,117.26,117.08,117.24,553300.0,101.5801,101.7102,101.5541,101.6929,553300.0
2014-12-03 13:30:00,117.23,117.26,116.96,117.13,632400.0,101.6842,101.7102,101.45,101.5975,632400.0
2014-12-03 14:00:00,117.13,117.52,117.09,117.45,1018700.0,101.5975,101.9357,101.5628,101.875,1018700.0
2014-12-03 14:30:00,117.44,117.5,117.34,117.4,601000.0,101.8664,101.9184,101.7796,101.8317,601000.0
2014-12-03 15:00:00,117.41,117.5,117.34,117.48,800400.0,101.8403,101.9184,101.7796,101.901,800400.0
2014-12-03 15:30:00,117.48,117.65,117.34,117.37,4381900.0,101.901,102.0485,101.7796,101.8056,4381900.0
2014-12-04 09:30:00,117.19,117.25,116.86,117.01,2732900.0,101.6495,101.7015,101.3633,101.4934,2732900.0
2014-12-04 10:00:00,117.03,117.14,116.64,116.72,2269800.0,101.5107,101.6061,101.1724,101.2418,2269800.0
2014-12-04 10:30:00,116.72,116.72,116.21,116.57,2969700.0,101.2418,101.2418,100.7995,101.1117,2969700.0
2014-12-04 11:00:00,116.56,116.68,116.47,116.51,1072400.0,101.1031,101.2071,101.025,101.0597,1072400.0
2014-12-04 11:30:00,116.51,116.94,116.41,116.94,1232700.0,101.0597,101.4327,100.9729,101.4327,1232700.0
2014-12-04 12:00:00,116.92,117.02,116.83,116.86,660800.0,101.4153,101.502,101.3372,101.3633,660800.0
2014-12-04 12:30:00,116.85,117.24,116.85,117.18,2015700.0,101.3546,101.6929,101.3546,101.6408,2015700.0
2014-12-04 13:00:00,117.17,117.3,117.0,117.04,1298000.0,101.6322,101.7449,101.4847,101.5194,1298000.0
2014-12-04 13:30:00,117.03,117.14,116.92,117.08,903600.0,101.5107,101.6061,101.4153,101.5541,903600.0
2014-12-04 14:00:00,117.07,117.12,117.02,117.04,750900.0,101.5454,101.5888,101.502,101.5194,750900.0
2014-12-04 14:30:00,117.04,117.06,116.83,116.88,1085700.0,101.5194,101.5367,101.3372,101.3806,1085700.0
2014-12-04 15:00:00,116.89,117.0,116.4,116.45,1646400.0,101.3893,101.4847,100.9643,101.0076,1646400.0
2014-12-04 15:30:00,116.44,116.82,116.4,116.81,3393800.0,100.999,101.3286,100.9643,101.3199,3393800.0
2014-12-05 09:30:00,117.25,117.86,116.96,117.63,4619000.0,101.7015,102.2307,101.45,102.0312,4619000.0
2014-12-05 10:00:00,117.62,117.79,117.28,117.43,3027200.0,102.0225,102.1699,101.7276,101.8577,3027200.0
2014-12-05 10:30:00,117.43,117.76,117.42,117.53,1133400.0,101.8577,102.1439,101.849,101.9444,1133400.0
2014-12-05 11:00:00,117.53,117.82,117.52,117.82,1083300.0,101.9444,102.196,101.9357,102.196,1083300.0
2014-12-05 11:30:00,117.82,117.94,117.71,117.72,1253100.0,102.196,102.3,102.1005,102.1092,1253100.0
2014-12-05 12:00:00,117.72,117.98,117.72,117.82,685100.0,102.1092,102.3347,102.1092,102.196,685100.0
2014-12-05 12:30:00,117.82,117.9,117.65,117.71,755000.0,102.196,102.2654,102.0485,102.1005,755000.0
2014-12-05 13:00:00,117.71,117.76,117.58,117.65,1051700.0,102.1005,102.1439,101.9878,102.0485,1051700.0
2014-12-05 13:30:00,117.64,117.69,117.56,117.6,624700.0,102.0398,102.0832,101.9704,102.0051,624700.0
2014-12-05 14:00:00,117.61,117.77,117.59,117.7,1081900.0,102.0138,102.1526,101.9965,102.0919,1081900.0
2014-12-05 14:30:00,117.71,117.72,117.42,117.52,956800.0,102.1005,102.1092,101.849,101.9357,956800.0
2014-12-05 15:00:00,117.51,117.72,117.45,117.72,1024400.0,101.9271,102.1092,101.875,102.1092,1024400.0
2014-12-05 15:30:00,117.72,117.72,117.23,117.7,4419500.0,102.1092,102.1092,101.6842,102.0919,4419500.0
2014-12-08 09:30:00,117.27,117.86,117.13,117.67,1991200.0,101.7189,102.2307,101.5975,102.0659,1991200.0
2014-12-08 10:00:00,117.66,118.17,117.65,118.17,1644300.0,102.0572,102.4995,102.0485,102.4995,1644300.0
2014-12-08 10:30:00,118.16,118.37,118.09,118.11,2076900.0,102.4909,102.673,102.4302,102.4475,2076900.0
2014-12-08 11:00:00,118.11,118.29,118.01,118.06,1314100.0,102.4475,102.6036,102.3608,102.4041,1314100.0
2014-12-08 11:30:00,118.06,118.19,117.68,117.72,1265500.0,102.4041,102.5169,102.0745,102.1092,1265500.0
2014-12-08 12:00:00,117.71,117.71,116.83,116.92,2495800.0,102.1005,102.1005,101.3372,101.4153,2495800.0
2014-12-08 12:30:00,116.91,117.08,116.63,116.72,2029000.0,101.4066,101.5541,101.1638,101.2418,2029000.0
2014-12-08 13:00:00,116.72,116.91,116.57,116.73,1843500.0,101.2418,101.4066,101.1117,101.2505,1843500.0
2014-12-08 13:30:00,116.72,116.72,116.3,116.37,2395700.0,101.2418,101.2418,100.8775,100.9382,2395700.0
2014-12-08 14:00:00,116.37,116.46,115.85,116.16,1960100.0,100.9382,101.0163,100.4872,100.7561,1960100.0
2014-12-08 14:30:00,116.16,116.52,116.12,116.35,1727900.0,100.7561,101.0684,100.7214,100.9209,1727900.0
2014-12-08 15:00:00,116.34,116.46,116.14,116.32,898600.0,100.9122,101.0163,100.7387,100.8949,898600.0
2014-12-08 15:30:00,116.32,116.39,116.03,116.22,3352900.0,100.8949,100.9556,100.6433,100.8081,3352900.0
2014-12-09 09:30:00,114.94,115.57,114.74,115.55,6226300.0,99.6979,100.2443,99.5244,100.227,6226300.0
2014-12-09 10:00:00,115.53,115.65,115.08,115.14,4302700.0,100.2096,100.3137,99.8193,99.8714,4302700.0
2014-12-09 10:30:00,115.13,116.02,115.06,115.87,4203300.0,99.8627,100.6347,99.802,100.5046,4203300.0
2014-12-09 11:00:00,115.87,116.17,115.68,116.09,2496500.0,100.5046,100.7648,100.3397,100.6954,2496500.0
2014-12-09 11:30:00,116.09,116.36,116.01,116.24,2355800.0,100.6954,100.9296,100.626,100.8255,2355800.0
2014-12-09 12:00:00,116.25,116.32,116.06,116.3,1291900.0,100.8342,100.8949,100.6694,100.8775,1291900.0
2014-12-09 12:30:00,116.31,116.91,116.26,116.85,2254300.0,100.8862,101.4066,100.8428,101.3546,2254300.0
2014-12-09 13:00:00,116.85,117.47,116.75,117.35,2786400.0,101.3546,101.8924,101.2679,101.7883,2786400.0
2014-12-09 13:30:00,117.36,117.91,117.35,117.7,3264300.0,101.797,102.274,101.7883,102.0919,3264300.0
2014-12-09 14:00:00,117.7,117.94,117.66,117.89,1970200.0,102.0919,102.3,102.0572,102.2567,1970200.0
2014-12-09 14:30:00,117.88,117.94,117.6,117.92,2150800.0,102.248,102.3,102.0051,102.2827,2150800.0
2014-12-09 15:00:00,117.92,118.2,117.91,117.91,2589000.0,102.2827,102.5256,102.274,102.274,2589000.0
2014-12-09 15:30:00,117.91,118.27,117.82,118.2,4057300.0,102.274,102.5863,102.196,102.5256,4057300.0
2014-12-10 09:30:00,117.75,118.16,117.31,117.53,5635800.0,102.1352,102.4909,101.7536,101.9444,5635800.0
2014-12-10 10:00:00,117.53,117.66,117.12,117.48,3600600.0,101.9444,102.0572,101.5888,101.901,3600600.0
2014-12-10 10:30:00,117.48,117.64,116.97,117.6,3851000.0,101.901,102.0398,101.4587,102.0051,3851000.0
2014-12-10 11:00:00,117.6,117.76,117.13,117.25,2368800.0,102.0051,102.1439,101.5975,101.7015,2368800.0
2014-12-10 11:30:00,117.25,117.56,117.13,117.41,1683700.0,101.7015,101.9704,101.5975,101.8403,1683700.0
2014-12-10 12:00:00,117.4,117.41,117.02,117.08,2095000.0,101.8317,101.8403,101.502,101.5541,2095000.0
2014-12-10 12:30:00,117.08,117.43,116.9,117.16,1323000.0,101.5541,101.8577,101.398,101.6235,1323000.0
2014-12-10 13:00:00,117.15,117.32,117.03,117.17,850900.0,101.6148,101.7623,101.5107,101.6322,850900.0
2014-12-10 13:30:00,117.19,117.24,116.42,116.44,2406400.0,101.6495,101.6929,100.9816,100.999,2406400.0
2014-12-10 14:00:00,116.45,116.55,116.2,116.27,2944600.0,101.0076,101.0944,100.7908,100.8515,2944600.0
2014-12-10 14:30:00,116.26,116.3,115.66,115.66,3469000.0,100.8428,100.8775,100.3224,100.3224,3469000.0
2014-12-10 15:00:00,115.66,116.27,115.56,116.11,3505300.0,100.3224,100.8515,100.2357,100.7127,3505300.0
2014-12-10 15:30:00,116.11,116.23,115.59,115.71,5085900.0,100.7127,100.8168,100.2617,100.3658,5085900.0
2014-12-11 09:30:00,116.21,117.32,116.21,117.08,5998200.0,100.7995,101.7623,100.7995,101.5541,5998200.0
2014-12-11 10:00:00,117.08,117.27,116.85,117.18,3151400.0,101.5541,101.7189,101.3546,101.6408,3151400.0
2014-12-11 10:30:00,117.17,117.68,117.16,117.24,3590100.0,101.6322,102.0745,101.6235,101.6929,3590100.0
2014-12-11 11:00:00,117.24,117.42,116.94,117.16,2693300.0,101.6929,101.849,101.4327,101.6235,2693300.0
2014-12-11 11:30:00,117.15,117.43,117.08,117.41,1923000.0,101.6148,101.8577,101.5541,101.8403,1923000.0
2014-12-11 12:00:00,117.41,117.53,117.26,117.3,838900.0,101.8403,101.9444,101.7102,101.7449,838900.0
2014-12-11 12:30:00,117.29,117.35,117.04,117.09,979800.0,101.7362,101.7883,101.5194,101.5628,979800.0
2014-12-11 13:00:00,117.09,117.13,116.8,116.88,1307300.0,101.5628,101.5975,101.3112,101.3806,1307300.0
2014-12-11 13:30:00,116.91,117.12,116.67,116.67,1338100.0,101.4066,101.5888,101.1985,101.1985,1338100.0
2014-12-11 14:00:00,116.67,116.87,116.54,116.58,1450300.0,101.1985,101.3719,101.0857,101.1204,1450300.0
2014-12-11 14:30:00,116.59,116.67,116.03,116.13,2394500.0,101.1291,101.1985,100.6433,100.7301,2394500.0
2014-12-11 15:00:00,116.13,116.78,116.12,116.67,2371600.0,100.7301,101.2939,100.7214,101.1985,2371600.0
2014-12-11 15:30:00,116.67,116.8,115.87,116.15,4203600.0,101.1985,101.3112,100.5046,100.7474,4203600.0
2014-12-12 09:30:00,114.78,115.73,114.67,115.65,6323200.0,99.5591,100.3831,99.4637,100.3137,6323200.0
2014-12-12 10:00:00,115.67,115.69,115.02,115.49,3846100.0,100.3311,100.3484,99.7673,100.1749,3846100.0
2014-12-12 10:30:00,115.48,115.64,114.76,114.81,3397800.0,100.1663,100.3051,99.5417,99.5851,3397800.0
2014-12-12 11:00:00,114.82,115.35,114.6,115.04,2940900.0,99.5938,100.0535,99.403,99.7846,2940900.0
2014-12-12 11:30:00,115.04,115.47,114.83,114.92,1766400.0,99.7846,100.1576,99.6025,99.6805,1766400.0
2014-12-12 12:00:00,114.93,115.42,114.87,115.41,1266500.0,99.6892,100.1142,99.6372,100.1056,1266500.0
2014-12-12 12:30:00,115.4,115.53,115.25,115.31,1377900.0,100.0969,100.2096,99.9668,100.0188,1377900.0
2014-12-12 13:00:00,115.34,115.99,115.2,115.78,1610000.0,100.0448,100.6086,99.9234,100.4265,1610000.0
2014-12-12 13:30:00,115.79,115.85,115.47,115.66,1083100.0,100.4352,100.4872,100.1576,100.3224,1083100.0
2014-12-12 14:00:00,115.65,115.73,115.4,115.56,1206300.0,100.3137,100.3831,100.0969,100.2357,1206300.0
2014-12-12 14:30:00,115.56,115.61,115.3,115.59,1214700.0,100.2357,100.279,100.0101,100.2617,1214700.0
2014-12-12 15:00:00,115.59,115.69,115.14,115.36,1227300.0,100.2617,100.3484,99.8714,100.0622,1227300.0
2014-12-12 15:30:00,115.35,115.35,114.66,114.68,6104000.0,100.0535,100.0535,99.455,99.4724,6104000.0
2014-12-15 09:30:00,115.26,115.74,115.15,115.28,5727600.0,99.9754,100.3918,99.88,99.9928,5727600.0
2014-12-15 10:00:00,115.28,115.28,114.52,114.7,3569100.0,99.9928,99.9928,99.3336,99.4897,3569100.0
2014-12-15 10:30:00,114.69,114.8,113.95,114.31,4533400.0,99.481,99.5764,98.8392,99.1514,4533400.0
2014-12-15 11:00:00,114.32,114.37,113.49,113.57,5125700.0,99.1601,99.2035,98.4402,98.5096,5125700.0
2014-12-15 11:30:00,113.56,113.92,113.16,113.2,5177300.0,98.5009,98.8131,98.1539,98.1886,5177300.0
2014-12-15 12:00:00,113.2,114.31,113.16,114.23,4655500.0,98.1886,99.1514,98.1539,99.082,4655500.0
2014-12-15 12:30:00,114.22,114.39,113.91,114.32,2057800.0,99.0734,99.2208,98.8045,99.1601,2057800.0
2014-12-15 13:00:00,114.31,114.49,113.71,113.72,3474800.0,99.1514,99.3076,98.631,98.6397,3474800.0
2014-12-15 13:30:00,113.72,113.98,113.57,113.71,1783700.0,98.6397,98.8652,98.5096,98.631,1783700.0
2014-12-15 14:00:00,113.7,114.14,113.45,114.0,2210300.0,98.6223,99.004,98.4055,98.8825,2210300.0
2014-12-15 14:30:00,114.0,114.17,113.43,113.58,1935500.0,98.8825,99.03,98.3881,98.5182,1935500.0
2014-12-15 15:00:00,113.57,114.18,113.55,113.72,2109900.0,98.5096,99.0387,98.4922,98.6397,2109900.0
2014-12-15 15:30:00,113.72,114.08,113.48,113.54,6004300.0,98.6397,98.9519,98.4315,98.4835,6004300.0
2014-12-16 09:30:00,113.32,114.1,113.03,113.82,6582100.0,98.2927,98.9693,98.0412,98.7264,6582100.0
2014-12-16 10:00:00,113.81,114.1,113.29,114.06,4293000.0,98.7177,98.9693,98.2667,98.9346,4293000.0
2014-12-16 10:30:00,114.08,114.48,113.47,114.37,3674500.0,98.9519,99.2989,98.4228,99.2035,3674500.0
2014-12-16 11:00:00,114.37,115.24,114.12,115.12,4544700.0,99.2035,99.9581,98.9866,99.854,4544700.0
2014-12-16 11:30:00,115.14,115.34,114.73,114.84,3375400.0,99.8714,100.0448,99.5157,99.6111,3375400.0
2014-12-16 12:00:00,114.86,115.0,114.56,114.65,2600800.0,99.6285,99.7499,99.3683,99.4463,2600800.0
2014-12-16 12:30:00,114.65,114.9,114.35,114.51,2582800.0,99.4463,99.6632,99.1861,99.3249,2582800.0
2014-12-16 13:00:00,114.52,114.62,113.95,113.99,3536900.0,99.3336,99.4203,98.8392,98.8739,3536900.0
2014-12-16 13:30:00,113.98,114.63,113.84,114.32,3826800.0,98.8652,99.429,98.7437,99.1601,3826800.0
2014-12-16 14:00:00,114.33,114.59,114.18,114.38,1960600.0,99.1688,99.3943,99.0387,99.2121,1960600.0
2014-12-16 14:30:00,114.39,114.59,114.08,114.24,1923000.0,99.2208,99.3943,98.9519,99.0907,1923000.0
2014-12-16 15:00:00,114.23,114.46,113.95,114.09,2355700.0,99.082,99.2815,98.8392,98.9606,2355700.0
2014-12-16 15:30:00,114.09,114.33,113.34,113.38,7366800.0,98.9606,99.1688,98.3101,98.3447,7366800.0
2014-12-17 09:30:00,113.64,114.52,113.49,114.38,5847800.0,98.5703,99.3336,98.4402,99.2121,5847800.0
2014-12-17 10:00:00,114.39,114.46,113.8,113.84,2819000.0,99.2208,99.2815,98.7091,98.7437,2819000.0
2014-12-17 10:30:00,113.83,114.35,113.63,114.23,3180900.0,98.7351,99.1861,98.5616,99.082,3180900.0
2014-12-17 11:00:00,114.24,114.73,114.14,114.58,2111100.0,99.0907,99.5157,99.004,99.3856,2111100.0
2014-12-17 11:30:00,114.6,115.59,114.59,115.54,5820000.0,99.403,100.2617,99.3943,100.2183,5820000.0
2014-12-17 12:00:00,115.57,115.6,114.86,114.91,1913200.0,100.2443,100.2704,99.6285,99.6719,1913200.0
2014-12-17 12:30:00,114.91,115.18,114.83,114.93,685700.0,99.6719,99.9061,99.6025,99.6892,685700.0
2014-12-17 13:00:00,114.92,115.3,114.84,115.3,1127200.0,99.6805,100.0101,99.6111,100.0101,1127200.0
2014-12-17 13:30:00,115.31,115.32,114.76,115.11,978600.0,100.0188,100.0275,99.5417,99.8453,978600.0
2014-12-17 14:00:00,115.1,116.19,115.03,115.99,6703100.0,99.8367,100.7821,99.7759,100.6086,6703100.0
2014-12-17 14:30:00,115.99,116.53,115.7,116.04,7411200.0,100.6086,101.077,100.3571,100.652,7411200.0
2014-12-17 15:00:00,116.04,116.75,115.75,116.75,5340600.0,100.652,101.2679,100.4005,101.2679,5340600.0
2014-12-17 15:30:00,116.75,116.99,116.53,116.95,7822600.0,101.2679,101.476,101.077,101.4413,7822600.0
2014-12-18 09:30:00,118.44,118.57,117.85,118.2,6079000.0,102.7337,102.8465,102.222,102.5256,6079000.0
2014-12-18 10:00:00,118.2,118.4,117.85,117.97,4915400.0,102.5256,102.699,102.222,102.3261,4915400.0
2014-12-18 10:30:00,117.97,118.1,117.65,117.81,2956200.0,102.3261,102.4388,102.0485,102.1873,2956200.0
2014-12-18 11:00:00,117.82,117.95,117.47,117.83,3527000.0,102.196,102.3087,101.8924,102.2046,3527000.0
2014-12-18 11:30:00,117.84,117.98,117.69,117.94,1823900.0,102.2133,102.3347,102.0832,102.3,1823900.0
2014-12-18 12:00:00,117.93,118.31,117.91,118.11,2111700.0,102.2914,102.621,102.274,102.4475,2111700.0
2014-12-18 12:30:00,118.13,118.38,118.03,118.37,1509500.0,102.4649,102.6817,102.3781,102.673,1509500.0
2014-12-18 13:00:00,118.36,118.66,118.27,118.63,2342600.0,102.6644,102.9246,102.5863,102.8985,2342600.0
2014-12-18 13:30:00,118.63,118.66,118.48,118.59,1882600.0,102.8985,102.9246,102.7684,102.8639,1882600.0
2014-12-18 14:00:00,118.6,118.62,118.25,118.26,1423700.0,102.8725,102.8899,102.5689,102.5776,1423700.0
2014-12-18 14:30:00,118.26,118.56,118.13,118.55,1861700.0,102.5776,102.8378,102.4649,102.8292,1861700.0
2014-12-18 15:00:00,118.54,118.73,118.31,118.44,3375100.0,102.8205,102.9853,102.621,102.7337,3375100.0
2014-12-18 15:30:00,118.43,118.74,118.4,118.64,5902900.0,102.7251,102.994,102.699,102.9072,5902900.0
2014-12-19 09:30:00,118.67,118.83,118.14,118.82,4747600.0,102.9332,103.072,102.4735,103.0634,4747600.0
2014-12-19 10:00:00,118.83,118.9,118.56,118.67,2567900.0,103.072,103.1327,102.8378,102.9332,2567900.0
2014-12-19 10:30:00,118.65,118.65,118.2,118.53,2252500.0,102.9159,102.9159,102.5256,102.8118,2252500.0
2014-12-19 11:00:00,118.52,118.67,118.36,118.59,1381200.0,102.8031,102.9332,102.6644,102.8639,1381200.0
2014-12-19 11:30:00,118.58,118.74,118.51,118.68,1716100.0,102.8552,102.994,102.7945,102.9419,1716100.0
2014-12-19 12:00:00,118.67,118.71,118.39,118.45,1338100.0,102.9332,102.9679,102.6904,102.7424,1338100.0
2014-12-19 12:30:00,118.44,118.82,118.41,118.68,1630600.0,102.7337,103.0634,102.7077,102.9419,1630600.0
2014-12-19 13:00:00,118.68,118.85,118.61,118.82,1632900.0,102.9419,103.0894,102.8812,103.0634,1632900.0
2014-12-19 13:30:00,118.83,118.95,118.69,118.9,1832000.0,103.072,103.1761,102.9506,103.1327,1832000.0
2014-12-19 14:00:00,118.9,119.06,118.86,118.96,1462700.0,103.1327,103.2715,103.098,103.1848,1462700.0
2014-12-19 14:30:00,118.95,119.29,118.93,119.25,2206200.0,103.1761,103.471,103.1588,103.4363,2206200.0
2014-12-19 15:00:00,119.25,119.33,119.05,119.31,2093100.0,103.4363,103.5057,103.2629,103.4884,2093100.0
2014-12-19 15:30:00,119.32,119.48,118.91,118.93,6111000.0,103.497,103.6358,103.1414,103.1588,6111000.0
2014-12-22 09:30:00,119.2,119.43,118.92,119.39,2857200.0,103.393,103.5925,103.1501,103.5578,2857200.0
2014-12-22 10:00:00,119.39,119.52,119.22,119.41,1711300.0,103.5578,103.6705,103.4103,103.5751,1711300.0
2014-12-22 10:30:00,119.41,119.48,119.03,119.11,1578400.0,103.5751,103.6358,103.2455,103.3149,1578400.0
2014-12-22 11:00:00,119.11,119.11,118.85,119.05,1571800.0,103.3149,103.3149,103.0894,103.2629,1571800.0
2014-12-22 11:30:00,119.05,119.16,118.82,118.87,1098100.0,103.2629,103.3583,103.0634,103.1067,1098100.0
2014-12-22 12:00:00,118.87,119.01,118.8,118.95,1154400.0,103.1067,103.2282,103.046,103.1761,1154400.0
2014-12-22 12:30:00,118.95,119.28,118.87,119.26,884100.0,103.1761,103.4624,103.1067,103.445,884100.0
2014-12-22 13:00:00,119.26,119.33,119.11,119.3,911800.0,103.445,103.5057,103.3149,103.4797,911800.0
2014-12-22 13:30:00,119.29,119.37,119.23,119.37,590100.0,103.471,103.5404,103.419,103.5404,590100.0
2014-12-22 14:00:00,119.37,119.51,119.26,119.39,1057000.0,103.5404,103.6619,103.445,103.5578,1057000.0
2014-12-22 14:30:00,119.4,119.48,119.31,119.44,1175600.0,103.5664,103.6358,103.4884,103.6011,1175600.0
2014-12-22 15:00:00,119.44,119.62,119.41,119.6,1682800.0,103.6011,103.7573,103.5751,103.7399,1682800.0
2014-12-22 15:30:00,119.61,119.7,119.44,119.69,3712400.0,103.7486,103.8267,103.6011,103.818,3712400.0
2014-12-23 09:30:00,120.44,120.44,120.0,120.19,3148700.0,104.4685,104.4685,104.0869,104.2517,3148700.0
2014-12-23 10:00:00,120.2,120.36,119.99,120.09,3089500.0,104.2604,104.3991,104.0782,104.1649,3089500.0
2014-12-23 10:30:00,120.08,120.09,119.62,119.91,1962500.0,104.1563,104.1649,103.7573,104.0088,1962500.0
2014-12-23 11:00:00,119.91,120.18,119.84,120.15,1469500.0,104.0088,104.243,103.9481,104.217,1469500.0
2014-12-23 11:30:00,120.16,120.19,120.01,120.1,1274300.0,104.2257,104.2517,104.0955,104.1736,1274300.0
2014-12-23 12:00:00,120.1,120.17,120.0,120.06,1926000.0,104.1736,104.2343,104.0869,104.1389,1926000.0
2014-12-23 12:30:00,120.05,120.08,119.94,120.0,1135600.0,104.1302,104.1563,104.0348,104.0869,1135600.0
2014-12-23 13:00:00,120.01,120.08,119.9,119.93,1025100.0,104.0955,104.1563,104.0001,104.0262,1025100.0
2014-12-23 13:30:00,119.93,120.05,119.86,119.9,1667000.0,104.0262,104.1302,103.9654,104.0001,1667000.0
2014-12-23 14:00:00,119.91,119.95,119.75,119.78,1174800.0,104.0088,104.0435,103.87,103.896,1174800.0
2014-12-23 14:30:00,119.79,119.84,119.69,119.74,1263700.0,103.9047,103.9481,103.818,103.8614,1263700.0
2014-12-23 15:00:00,119.74,119.84,119.51,119.54,1394500.0,103.8614,103.9481,103.6619,103.6879,1394500.0
2014-12-23 15:30:00,119.54,119.86,119.45,119.83,3329900.0,103.6879,103.9654,103.6098,103.9394,3329900.0
2014-12-24 09:30:00,119.64,119.79,119.26,119.74,2471800.0,104.1602,104.2908,103.8294,104.2473,2471800.0
2014-12-24 10:00:00,119.75,119.95,119.67,119.94,1742200.0,104.256,104.4301,104.1863,104.4214,1742200.0
2014-12-24 10:30:00,119.94,120.07,119.85,119.88,1975500.0,104.4214,104.5346,104.3431,104.3692,1975500.0
2014-12-24 11:00:00,119.88,119.99,119.83,119.95,1597400.0,104.3692,104.4649,104.3256,104.4301,1597400.0
2014-12-24 11:30:00,119.95,119.99,119.83,119.95,1207000.0,104.4301,104.4649,104.3256,104.4301,1207000.0
2014-12-24 12:00:00,119.95,120.03,119.89,119.9,1249300.0,104.4301,104.4998,104.3779,104.3866,1249300.0
2014-12-24 12:30:00,119.89,119.98,119.71,119.72,2447200.0,104.3779,104.4562,104.2212,104.2299,2447200.0
2014-12-26 09:30:00,120.13,120.55,120.07,120.45,2620000.0,104.5868,104.9525,104.5346,104.8654,2620000.0
2014-12-26 10:00:00,120.45,120.61,120.44,120.47,1193700.0,104.8654,105.0047,104.8567,104.8828,1193700.0
2014-12-26 10:30:00,120.48,120.61,120.39,120.59,840100.0,104.8915,105.0047,104.8132,104.9873,840100.0
2014-12-26 11:00:00,120.59,120.66,120.57,120.63,570800.0,104.9873,105.0483,104.9699,105.0221,570800.0
2014-12-26 11:30:00,120.63,120.68,120.58,120.62,568700.0,105.0221,105.0657,104.9786,105.0134,568700.0
2014-12-26 12:00:00,120.62,120.65,120.45,120.59,916300.0,105.0134,105.0395,104.8654,104.9873,916300.0
2014-12-26 12:30:00,120.59,120.63,120.49,120.55,952000.0,104.9873,105.0221,104.9002,104.9525,952000.0
2014-12-26 13:00:00,120.55,120.68,120.47,120.6,717500.0,104.9525,105.0657,104.8828,104.996,717500.0
2014-12-26 13:30:00,120.6,120.78,120.58,120.76,867300.0,104.996,105.1527,104.9786,105.1353,867300.0
2014-12-26 14:00:00,120.76,120.81,120.73,120.81,784500.0,105.1353,105.1788,105.1092,105.1788,784500.0
2014-12-26 14:30:00,120.8,120.81,120.76,120.78,621200.0,105.1701,105.1788,105.1353,105.1527,621200.0
2014-12-26 15:00:00,120.77,120.83,120.75,120.77,808400.0,105.144,105.1963,105.1266,105.144,808400.0
2014-12-26 15:30:00,120.77,120.78,120.43,120.53,2297800.0,105.144,105.1527,104.848,104.9351,2297800.0
2014-12-29 09:30:00,120.62,121.38,120.61,121.18,4805500.0,105.0134,105.6751,105.0047,105.501,4805500.0
2014-12-29 10:00:00,121.19,121.34,120.9,120.97,1885600.0,105.5097,105.6403,105.2572,105.3181,1885600.0
2014-12-29 10:30:00,120.98,121.12,120.86,121.08,1903600.0,105.3268,105.4487,105.2224,105.4139,1903600.0
2014-12-29 11:00:00,121.07,121.15,120.93,120.98,1015600.0,105.4052,105.4749,105.2833,105.3268,1015600.0
2014-12-29 11:30:00,120.98,121.08,120.93,121.0,1107500.0,105.3268,105.4139,105.2833,105.3443,1107500.0
2014-12-29 12:00:00,121.0,121.11,120.97,120.98,1111500.0,105.3443,105.44,105.3181,105.3268,1111500.0
2014-12-29 12:30:00,120.98,121.14,120.97,121.06,807800.0,105.3268,105.4661,105.3181,105.3965,807800.0
2014-12-29 13:00:00,121.06,121.11,120.99,121.03,761400.0,105.3965,105.44,105.3356,105.3704,761400.0
2014-12-29 13:30:00,121.03,121.06,120.83,120.9,917800.0,105.3704,105.3965,105.1963,105.2572,917800.0
2014-12-29 14:00:00,120.9,120.93,120.75,120.92,884700.0,105.2572,105.2833,105.1266,105.2746,884700.0
2014-12-29 14:30:00,120.93,121.0,120.88,120.95,1106900.0,105.2833,105.3443,105.2398,105.3007,1106900.0
2014-12-29 15:00:00,120.95,120.99,120.82,120.84,1038600.0,105.3007,105.3356,105.1876,105.205,1038600.0
2014-12-29 15:30:00,120.84,121.12,120.82,121.06,2248400.0,105.205,105.4487,105.1876,105.3965,2248400.0
2014-12-30 09:30:00,120.79,121.24,120.72,120.88,2778800.0,105.1614,105.5532,105.1005,105.2398,2778800.0
2014-12-30 10:00:00,120.9,121.0,120.49,120.86,2151500.0,105.2572,105.3443,104.9002,105.2224,2151500.0
2014-12-30 10:30:00,120.87,120.96,120.73,120.89,1004700.0,105.2311,105.3094,105.1092,105.2485,1004700.0
2014-12-30 11:00:00,120.89,120.92,120.63,120.76,1420000.0,105.2485,105.2746,105.0221,105.1353,1420000.0
2014-12-30 11:30:00,120.75,120.93,120.71,120.84,707900.0,105.1266,105.2833,105.0918,105.205,707900.0
2014-12-30 12:00:00,120.84,120.96,120.76,120.78,777700.0,105.205,105.3094,105.1353,105.1527,777700.0
2014-12-30 12:30:00,120.77,120.8,120.61,120.72,966100.0,105.144,105.1701,105.0047,105.1005,966100.0
2014-12-30 13:00:00,120.71,120.81,120.58,120.59,757300.0,105.0918,105.1788,104.9786,104.9873,757300.0
2014-12-30 13:30:00,120.59,120.63,120.32,120.37,1440000.0,104.9873,105.0221,104.7522,104.7958,1440000.0
2014-12-30 14:00:00,120.37,120.46,120.32,120.42,1312500.0,104.7958,104.8741,104.7522,104.8393,1312500.0
2014-12-30 14:30:00,120.43,120.69,120.42,120.59,1023400.0,104.848,105.0744,104.8393,104.9873,1023400.0
2014-12-30 15:00:00,120.59,120.66,120.53,120.62,921000.0,104.9873,105.0483,104.9351,105.0134,921000.0
2014-12-30 15:30:00,120.63,120.72,120.34,120.35,2740000.0,105.0221,105.1005,104.7697,104.7784,2740000.0
2014-12-31 09:30:00,120.79,120.94,120.59,120.8,3107300.0,105.1614,105.292,104.9873,105.1701,3107300.0
2014-12-31 10:00:00,120.77,121.08,120.76,120.98,1134900.0,105.144,105.4139,105.1353,105.3268,1134900.0
2014-12-31 10:30:00,120.99,121.41,120.98,121.3,1683500.0,105.3356,105.7012,105.3268,105.6054,1683500.0
2014-12-31 11:00:00,121.3,121.33,121.02,121.04,1242800.0,105.6054,105.6316,105.3617,105.3791,1242800.0
2014-12-31 11:30:00,121.03,121.3,121.0,121.2,1046300.0,105.3704,105.6054,105.3443,105.5184,1046300.0
2014-12-31 12:00:00,121.21,121.24,120.55,120.73,1762100.0,105.5271,105.5532,104.9525,105.1092,1762100.0
2014-12-31 12:30:00,120.73,120.91,120.63,120.75,1514700.0,105.1092,105.2659,105.0221,105.1266,1514700.0
2014-12-31 13:00:00,120.75,120.88,120.6,120.75,1842800.0,105.1266,105.2398,104.996,105.1266,1842800.0
2014-12-31 13:30:00,120.75,120.78,120.52,120.62,1632700.0,105.1266,105.1527,104.9264,105.0134,1632700.0
2014-12-31 14:00:00,120.61,120.61,120.27,120.41,3237100.0,105.0047,105.0047,104.7087,104.8306,3237100.0
2014-12-31 14:30:00,120.41,120.5,120.12,120.3,2150000.0,104.8306,104.909,104.5781,104.7348,2150000.0
2014-12-31 15:00:00,120.29,120.45,120.12,120.24,2719900.0,104.7261,104.8654,104.5781,104.6826,2719900.0
2014-12-31 15:30:00,120.23,120.31,119.54,119.63,6666300.0,104.6739,104.7435,104.0732,104.1515,6666300.0
2015-01-02 09:30:00,120.09,120.56,119.85,120.0,4852700.0,104.552,104.9612,104.3431,104.4736,4852700.0
2015-01-02 10:00:00,119.99,120.11,119.5,119.51,3145100.0,104.4649,104.5694,104.0383,104.047,3145100.0
2015-01-02 10:30:00,119.51,119.52,117.94,118.64,4209100.0,104.047,104.0558,102.6802,103.2896,4209100.0
2015-01-02 11:00:00,118.64,118.68,117.92,118.15,2922600.0,103.2896,103.3244,102.6628,102.863,2922600.0
2015-01-02 11:30:00,118.14,118.29,117.89,118.22,1994300.0,102.8543,102.9849,102.6367,102.924,1994300.0
2015-01-02 12:00:00,118.21,118.62,118.1,118.23,2116800.0,102.9152,103.2722,102.8195,102.9327,2116800.0
2015-01-02 12:30:00,118.22,118.41,118.12,118.16,1066300.0,102.924,103.0894,102.8369,102.8717,1066300.0
2015-01-02 13:00:00,118.16,118.46,118.05,118.22,1077300.0,102.8717,103.1329,102.776,102.924,1077300.0
2015-01-02 13:30:00,118.22,118.45,117.92,118.28,1288100.0,102.924,103.1242,102.6628,102.9762,1288100.0
2015-01-02 14:00:00,118.27,118.58,118.22,118.43,1236200.0,102.9675,103.2374,102.924,103.1068,1236200.0
2015-01-02 14:30:00,118.44,119.17,118.39,118.93,2220600.0,103.1155,103.751,103.072,103.5421,2220600.0
2015-01-02 15:00:00,118.93,119.03,118.63,118.92,1385000.0,103.5421,103.6292,103.2809,103.5334,1385000.0
2015-01-02 15:30:00,118.93,119.15,118.77,118.94,4360500.0,103.5421,103.7336,103.4028,103.5508,4360500.0
2015-01-05 09:30:00,118.23,118.48,117.77,118.06,6389600.0,102.9327,103.1503,102.5322,102.7847,6389600.0
2015-01-05 10:00:00,118.05,118.57,117.92,118.36,2703100.0,102.776,103.2287,102.6628,103.0458,2703100.0
2015-01-05 10:30:00,118.35,118.71,118.02,118.45,3614400.0,103.0371,103.3506,102.7498,103.1242,3614400.0
2015-01-05 11:00:00,118.45,118.51,117.9,118.11,3105300.0,103.1242,103.1764,102.6454,102.8282,3105300.0
2015-01-05 11:30:00,118.11,118.61,117.97,118.38,2199400.0,102.8282,103.2635,102.7063,103.0633,2199400.0
2015-01-05 12:00:00,118.37,118.48,118.02,118.02,1630100.0,103.0545,103.1503,102.7498,102.7498,1630100.0
2015-01-05 12:30:00,118.03,118.16,117.66,117.75,2024100.0,102.7585,102.8717,102.4364,102.5148,2024100.0
2015-01-05 13:00:00,117.76,117.83,117.26,117.4,1781300.0,102.5235,102.5844,102.0882,102.2101,1781300.0
2015-01-05 13:30:00,117.41,117.68,117.26,117.47,1981100.0,102.2188,102.4538,102.0882,102.271,1981100.0
2015-01-05 14:00:00,117.47,117.51,116.87,117.0,2553700.0,102.271,102.3058,101.7486,101.8618,2553700.0
2015-01-05 14:30:00,117.01,117.27,116.79,117.16,2565500.0,101.8705,102.0969,101.679,102.0011,2565500.0
2015-01-05 15:00:00,117.16,117.43,117.09,117.29,1930300.0,102.0011,102.2362,101.9402,102.1143,1930300.0
2015-01-05 15:30:00,117.29,117.58,117.15,117.41,4343400.0,102.1143,102.3668,101.9924,102.2188,4343400.0
2015-01-06 09:30:00,117.63,117.77,116.94,117.0,3465200.0,102.4103,102.5322,101.8096,101.8618,3465200.0
2015-01-06 10:00:00,116.99,117.21,116.67,116.96,3487200.0,101.8531,102.0446,101.5745,101.827,3487200.0
2015-01-06 10:30:00,116.95,117.02,116.34,116.38,2517100.0,101.8183,101.8792,101.2872,101.322,2517100.0
2015-01-06 11:00:00,116.38,116.51,115.74,115.88,4732300.0,101.322,101.4352,100.7648,100.8867,4732300.0
2015-01-06 11:30:00,115.88,115.9,114.98,115.0,4536100.0,100.8867,100.9041,100.1032,100.1206,4536100.0
2015-01-06 12:00:00,115.0,115.02,114.36,114.74,6899100.0,100.1206,100.138,99.5634,99.8942,6899100.0
2015-01-06 12:30:00,114.73,115.5,114.64,115.44,3500800.0,99.8855,100.5559,99.8072,100.5036,3500800.0
2015-01-06 13:00:00,115.45,115.47,114.62,114.96,2161100.0,100.5124,100.5298,99.7897,100.0858,2161100.0
2015-01-06 13:30:00,114.96,115.15,114.59,115.13,1712900.0,100.0858,100.2512,99.7636,100.2338,1712900.0
2015-01-06 14:00:00,115.11,115.42,114.69,115.25,2805100.0,100.2163,100.4862,99.8507,100.3382,2805100.0
2015-01-06 14:30:00,115.25,116.0,115.23,115.65,3207000.0,100.3382,100.9912,100.3208,100.6865,3207000.0
2015-01-06 15:00:00,115.65,115.99,115.4,115.94,2327300.0,100.6865,100.9825,100.4688,100.939,2327300.0
2015-01-06 15:30:00,115.94,115.95,115.16,115.32,6238300.0,100.939,100.9477,100.2599,100.3992,6238300.0
2015-01-07 09:30:00,116.06,116.46,115.88,116.13,4381800.0,101.0434,101.3917,100.8867,101.1044,4381800.0
2015-01-07 10:00:00,116.12,116.32,115.74,115.84,2262000.0,101.0957,101.2698,100.7648,100.8519,2262000.0
2015-01-07 10:30:00,115.85,116.24,115.56,115.97,2198700.0,100.8606,101.2001,100.6081,100.9651,2198700.0
2015-01-07 11:00:00,115.98,116.1,115.48,115.79,2366200.0,100.9738,101.0783,100.5385,100.8084,2366200.0
2015-01-07 11:30:00,115.78,116.3,115.77,116.22,2262100.0,100.7997,101.2524,100.791,101.1827,2262100.0
2015-01-07 12:00:00,116.21,116.39,116.08,116.25,1918300.0,101.174,101.3307,101.0608,101.2088,1918300.0
2015-01-07 12:30:00,116.25,116.31,116.05,116.13,773300.0,101.2088,101.2611,101.0347,101.1044,773300.0
2015-01-07 13:00:00,116.14,116.3,115.94,116.01,890800.0,101.1131,101.2524,100.939,100.9999,890800.0
2015-01-07 13:30:00,116.01,116.35,116.0,116.2,882300.0,100.9999,101.2959,100.9912,101.1653,882300.0
2015-01-07 14:00:00,116.21,116.36,116.02,116.18,1745600.0,101.174,101.3046,101.0086,101.1479,1745600.0
2015-01-07 14:30:00,116.18,116.62,116.17,116.24,2382100.0,101.1479,101.531,101.1392,101.2001,2382100.0
2015-01-07 15:00:00,116.25,116.43,116.14,116.36,1200300.0,101.2088,101.3656,101.1131,101.3046,1200300.0
2015-01-07 15:30:00,116.35,116.76,116.27,116.75,2880100.0,101.2959,101.6529,101.2263,101.6442,2880100.0
2015-01-08 09:30:00,117.66,118.16,117.45,118.16,4222900.0,102.4364,102.8717,102.2536,102.8717,4222900.0
2015-01-08 10:00:00,118.16,118.49,118.16,118.25,3203300.0,102.8717,103.159,102.8717,102.9501,3203300.0
2015-01-08 10:30:00,118.25,118.74,118.19,118.73,2702500.0,102.9501,103.3767,102.8978,103.368,2702500.0
2015-01-08 11:00:00,118.74,118.85,118.45,118.47,1822800.0,103.3767,103.4724,103.1242,103.1416,1822800.0
2015-01-08 11:30:00,118.48,118.74,118.4,118.64,1808100.0,103.1503,103.3767,103.0807,103.2896,1808100.0
2015-01-08 12:00:00,118.65,118.67,118.32,118.51,814600.0,103.2983,103.3157,103.011,103.1764,814600.0
2015-01-08 12:30:00,118.51,118.59,118.4,118.57,517100.0,103.1764,103.2461,103.0807,103.2287,517100.0
2015-01-08 13:00:00,118.59,118.65,118.45,118.61,758300.0,103.2461,103.2983,103.1242,103.2635,758300.0
2015-01-08 13:30:00,118.6,118.71,118.42,118.47,1108800.0,103.2548,103.3506,103.0981,103.1416,1108800.0
2015-01-08 14:00:00,118.48,118.81,118.44,118.69,1747800.0,103.1503,103.4376,103.1155,103.3331,1747800.0
2015-01-08 14:30:00,118.69,118.77,118.56,118.56,879500.0,103.3331,103.4028,103.22,103.22,879500.0
2015-01-08 15:00:00,118.57,118.78,118.47,118.7,1314700.0,103.2287,103.4115,103.1416,103.3418,1314700.0
2015-01-08 15:30:00,118.7,118.76,118.49,118.7,3100600.0,103.3418,103.3941,103.159,103.3418,3100600.0
2015-01-09 09:30:00,118.8,118.84,118.08,118.2,3235300.0,103.4289,103.4637,102.8021,102.9065,3235300.0
2015-01-09 10:00:00,118.2,118.54,118.03,118.07,2358500.0,102.9065,103.2026,102.7585,102.7934,2358500.0
2015-01-09 10:30:00,118.06,118.12,117.75,118.03,2684700.0,102.7847,102.8369,102.5148,102.7585,2684700.0
2015-01-09 11:00:00,118.03,118.03,117.31,117.66,2271700.0,102.7585,102.7585,102.1317,102.4364,2271700.0
2015-01-09 11:30:00,117.65,117.99,117.53,117.97,951400.0,102.4277,102.7237,102.3232,102.7063,951400.0
2015-01-09 12:00:00,117.96,118.22,117.91,118.13,1704100.0,102.6976,102.924,102.6541,102.8456,1704100.0
2015-01-09 12:30:00,118.13,118.25,117.76,117.79,816000.0,102.8456,102.9501,102.5235,102.5496,816000.0
2015-01-09 13:00:00,117.79,118.14,117.66,117.88,939200.0,102.5496,102.8543,102.4364,102.6279,939200.0
2015-01-09 13:30:00,117.9,118.08,117.81,117.99,782600.0,102.6454,102.8021,102.567,102.7237,782600.0
2015-01-09 14:00:00,117.98,118.06,117.84,117.98,606700.0,102.715,102.7847,102.5931,102.715,606700.0
2015-01-09 14:30:00,117.98,118.16,117.89,118.05,942900.0,102.715,102.8717,102.6367,102.776,942900.0
2015-01-09 15:00:00,118.05,118.29,117.98,118.05,1482600.0,102.776,102.9849,102.715,102.776,1482600.0
2015-01-09 15:30:00,118.05,118.12,117.58,117.6,3087000.0,102.776,102.8369,102.3668,102.3842,3087000.0
2015-01-12 09:30:00,117.73,118.01,116.55,116.66,4401100.0,102.4974,102.7411,101.47,101.5658,4401100.0
2015-01-12 10:00:00,116.66,116.88,116.23,116.73,2825200.0,101.5658,101.7573,101.1914,101.6267,2825200.0
2015-01-12 10:30:00,116.72,117.39,116.59,117.38,1783500.0,101.618,102.2013,101.5049,102.1926,1783500.0
2015-01-12 11:00:00,117.39,117.5,117.16,117.27,1060400.0,102.2013,102.2971,102.0011,102.0969,1060400.0
2015-01-12 11:30:00,117.28,117.41,117.07,117.22,856400.0,102.1056,102.2188,101.9227,102.0533,856400.0
2015-01-12 12:00:00,117.21,117.4,117.03,117.17,503100.0,102.0446,102.2101,101.8879,102.0098,503100.0
2015-01-12 12:30:00,117.15,117.35,117.08,117.14,537800.0,101.9924,102.1665,101.9315,101.9837,537800.0
2015-01-12 13:00:00,117.14,117.23,116.9,116.93,1104100.0,101.9837,102.062,101.7747,101.8009,1104100.0
2015-01-12 13:30:00,116.94,117.23,116.94,117.15,640800.0,101.8096,102.062,101.8096,101.9924,640800.0
2015-01-12 14:00:00,117.15,117.26,117.05,117.1,630400.0,101.9924,102.0882,101.9053,101.9489,630400.0
2015-01-12 14:30:00,117.11,117.2,116.98,117.19,1013200.0,101.9576,102.0359,101.8444,102.0272,1013200.0
2015-01-12 15:00:00,117.19,117.3,117.04,117.11,834200.0,102.0272,102.123,101.8966,101.9576,834200.0
2015-01-12 15:30:00,117.11,117.27,116.67,117.2,4542200.0,101.9576,102.0969,101.5745,102.0359,4542200.0
2015-01-13 09:30:00,118.09,119.23,118.09,119.21,6482700.0,102.8108,103.8033,102.8108,103.7859,6482700.0
2015-01-13 10:00:00,119.21,119.39,119.05,119.06,2884900.0,103.7859,103.9426,103.6466,103.6553,2884900.0
2015-01-13 10:30:00,119.06,119.29,118.92,118.97,2006300.0,103.6553,103.8555,103.5334,103.5769,2006300.0
2015-01-13 11:00:00,118.97,119.0,118.44,118.51,2965000.0,103.5769,103.603,103.1155,103.1764,2965000.0
2015-01-13 11:30:00,118.51,118.52,118.05,118.18,2015400.0,103.1764,103.1851,102.776,102.8891,2015400.0
2015-01-13 12:00:00,118.19,118.26,117.41,117.55,2793600.0,102.8978,102.9588,102.2188,102.3406,2793600.0
2015-01-13 12:30:00,117.55,117.83,117.48,117.77,2478000.0,102.3406,102.5844,102.2797,102.5322,2478000.0
2015-01-13 13:00:00,117.77,117.91,117.29,117.37,3037400.0,102.5322,102.6541,102.1143,102.1839,3037400.0
2015-01-13 13:30:00,117.36,117.36,116.19,116.51,4050400.0,102.1752,102.1752,101.1566,101.4352,4050400.0
2015-01-13 14:00:00,116.52,116.52,115.82,116.41,3040000.0,101.4439,101.4439,100.8345,101.3481,3040000.0
2015-01-13 14:30:00,116.42,116.71,116.15,116.16,1936200.0,101.3569,101.6093,101.1218,101.1305,1936200.0
2015-01-13 15:00:00,116.16,116.64,116.0,116.29,2401200.0,101.1305,101.5484,100.9912,101.2437,2401200.0
2015-01-13 15:30:00,116.3,117.32,116.29,117.29,5006000.0,101.2524,102.1404,101.2437,102.1143,5006000.0
2015-01-14 09:30:00,115.98,116.82,115.8,116.56,5002500.0,100.9738,101.7051,100.8171,101.4787,5002500.0
2015-01-14 10:00:00,116.56,117.0,116.55,116.69,2903600.0,101.4787,101.8618,101.47,101.5919,2903600.0
2015-01-14 10:30:00,116.69,116.83,116.43,116.69,2018800.0,101.5919,101.7138,101.3656,101.5919,2018800.0
2015-01-14 11:00:00,116.7,116.73,116.24,116.43,1774700.0,101.6006,101.6267,101.2001,101.3656,1774700.0
2015-01-14 11:30:00,116.4,116.75,116.34,116.36,1047600.0,101.3394,101.6442,101.2872,101.3046,1047600.0
2015-01-14 12:00:00,116.37,116.53,115.99,116.26,1680000.0,101.3133,101.4526,100.9825,101.2176,1680000.0
2015-01-14 12:30:00,116.26,116.41,116.07,116.24,1255800.0,101.2176,101.3481,101.0521,101.2001,1255800.0
2015-01-14 13:00:00,116.25,116.34,115.91,115.98,1593800.0,101.2088,101.2872,100.9128,100.9738,1593800.0
2015-01-14 13:30:00,115.99,115.99,115.55,115.77,1567600.0,100.9825,100.9825,100.5994,100.791,1567600.0
2015-01-14 14:00:00,115.77,116.68,115.74,116.64,3130400.0,100.791,101.5832,100.7648,101.5484,3130400.0
2015-01-14 14:30:00,116.64,116.82,116.28,116.37,2298300.0,101.5484,101.7051,101.235,101.3133,2298300.0
2015-01-14 15:00:00,116.38,117.1,116.37,116.97,3113300.0,101.322,101.9489,101.3133,101.8357,3113300.0
2015-01-14 15:30:00,116.96,117.09,116.69,116.81,3576800.0,101.827,101.9402,101.5919,101.6964,3576800.0
2015-01-15 09:30:00,117.23,117.38,115.52,115.61,4694500.0,102.062,102.1926,100.5733,100.6517,4694500.0
2015-01-15 10:00:00,115.61,116.36,115.26,116.34,4345900.0,100.6517,101.3046,100.3469,101.2872,4345900.0
2015-01-15 10:30:00,116.34,116.61,116.04,116.06,2142300.0,101.2872,101.5223,101.026,101.0434,2142300.0
2015-01-15 11:00:00,116.06,116.23,115.75,115.76,1529600.0,101.0434,101.1914,100.7735,100.7822,1529600.0
2015-01-15 11:30:00,115.77,115.98,115.58,115.64,1911900.0,100.791,100.9738,100.6255,100.6778,1911900.0
2015-01-15 12:00:00,115.64,115.89,115.51,115.63,1584900.0,100.6778,100.8954,100.5646,100.6691,1584900.0
2015-01-15 12:30:00,115.63,115.64,114.48,114.81,4181800.0,100.6691,100.6778,99.6679,99.9552,4181800.0
2015-01-15 13:00:00,114.82,115.02,114.61,114.65,1838700.0,99.9639,100.138,99.781,99.8159,1838700.0
2015-01-15 13:30:00,114.66,114.97,114.53,114.8,1723900.0,99.8246,100.0945,99.7114,99.9465,1723900.0
2015-01-15 14:00:00,114.8,115.23,114.69,115.01,1822200.0,99.9465,100.3208,99.8507,100.1293,1822200.0
2015-01-15 14:30:00,115.0,115.39,114.9,115.18,1799100.0,100.1206,100.4601,100.0335,100.2773,1799100.0
2015-01-15 15:00:00,115.17,115.24,114.69,114.95,2180900.0,100.2686,100.3295,99.8507,100.077,2180900.0
2015-01-15 15:30:00,114.95,115.03,114.56,114.73,4572900.0,100.077,100.1467,99.7375,99.8855,4572900.0
2015-01-16 09:30:00,114.42,115.38,114.2,115.17,4534900.0,99.6156,100.4514,99.4241,100.2686,4534900.0
2015-01-16 10:00:00,115.17,115.63,114.84,115.56,4673900.0,100.2686,100.6691,99.9813,100.6081,4673900.0
2015-01-16 10:30:00,115.55,115.94,115.41,115.77,3402500.0,100.5994,100.939,100.4775,100.791,3402500.0
2015-01-16 11:00:00,115.76,115.79,115.47,115.58,2258000.0,100.7822,100.8084,100.5298,100.6255,2258000.0
2015-01-16 11:30:00,115.56,116.02,115.54,115.93,1348000.0,100.6081,101.0086,100.5907,100.9302,1348000.0
2015-01-16 12:00:00,115.93,116.01,115.66,115.7,1568200.0,100.9302,100.9999,100.6952,100.73,1568200.0
2015-01-16 12:30:00,115.69,116.09,115.67,115.9,1756800.0,100.7213,101.0695,100.7039,100.9041,1756800.0
2015-01-16 13:00:00,115.91,115.95,115.68,115.79,1404100.0,100.9128,100.9477,100.7126,100.8084,1404100.0
2015-01-16 13:30:00,115.81,116.01,115.75,115.97,756700.0,100.8258,100.9999,100.7735,100.9651,756700.0
2015-01-16 14:00:00,115.97,115.99,115.83,115.89,874000.0,100.9651,100.9825,100.8432,100.8954,874000.0
2015-01-16 14:30:00,115.89,115.95,115.79,115.93,582100.0,100.8954,100.9477,100.8084,100.9302,582100.0
2015-01-16 15:00:00,115.93,116.24,115.84,116.18,1674800.0,100.9302,101.2001,100.8519,101.1479,1674800.0
2015-01-16 15:30:00,116.19,116.94,116.12,116.71,7416300.0,101.1566,101.8096,101.0957,101.6093,7416300.0
2015-01-20 09:30:00,116.85,117.08,115.91,116.01,4295900.0,101.7312,101.9315,100.9128,100.9999,4295900.0
2015-01-20 10:00:00,116.0,116.17,115.68,115.9,2904700.0,100.9912,101.1392,100.7126,100.9041,2904700.0
2015-01-20 10:30:00,115.9,115.95,115.32,115.5,2905100.0,100.9041,100.9477,100.3992,100.5559,2905100.0
2015-01-20 11:00:00,115.5,115.77,115.36,115.69,1846600.0,100.5559,100.791,100.434,100.7213,1846600.0
2015-01-20 11:30:00,115.67,115.71,115.16,115.36,2467000.0,100.7039,100.7387,100.2599,100.434,2467000.0
2015-01-20 12:00:00,115.35,115.71,115.3,115.64,1009800.0,100.4253,100.7387,100.3818,100.6778,1009800.0
2015-01-20 12:30:00,115.64,115.9,115.49,115.75,1024800.0,100.6778,100.9041,100.5472,100.7735,1024800.0
2015-01-20 13:00:00,115.74,115.89,115.49,115.77,853100.0,100.7648,100.8954,100.5472,100.791,853100.0
2015-01-20 13:30:00,115.77,115.89,115.63,115.77,924100.0,100.791,100.8954,100.6691,100.791,924100.0
2015-01-20 14:00:00,115.77,116.2,115.72,116.07,1652700.0,100.791,101.1653,100.7474,101.0521,1652700.0
2015-01-20 14:30:00,116.07,116.68,116.07,116.59,2292700.0,101.0521,101.5832,101.0521,101.5049,2292700.0
2015-01-20 15:00:00,116.58,116.61,116.31,116.35,1082200.0,101.4961,101.5223,101.2611,101.2959,1082200.0
2015-01-20 15:30:00,116.36,116.45,115.92,116.22,3755700.0,101.3046,101.383,100.9215,101.1827,3755700.0
2015-01-21 09:30:00,115.79,116.69,115.39,116.45,3682200.0,100.8084,101.5919,100.4601,101.383,3682200.0
2015-01-21 10:00:00,116.44,116.61,116.21,116.37,1914600.0,101.3743,101.5223,101.174,101.3133,1914600.0
2015-01-21 10:30:00,116.37,116.76,116.17,116.63,1780500.0,101.3133,101.6529,101.1392,101.5397,1780500.0
2015-01-21 11:00:00,116.64,116.82,116.22,116.28,1474100.0,101.5484,101.7051,101.1827,101.235,1474100.0
2015-01-21 11:30:00,116.29,116.51,116.19,116.42,1099800.0,101.2437,101.4352,101.1566,101.3569,1099800.0
2015-01-21 12:00:00,116.41,116.55,116.29,116.5,751900.0,101.3481,101.47,101.2437,101.4265,751900.0
2015-01-21 12:30:00,116.51,116.59,116.14,116.28,973000.0,101.4352,101.5049,101.1131,101.235,973000.0
2015-01-21 13:00:00,116.29,116.34,115.81,115.82,1378800.0,101.2437,101.2872,100.8258,100.8345,1378800.0
2015-01-21 13:30:00,115.82,115.86,115.41,115.44,2600600.0,100.8345,100.8693,100.4775,100.5036,2600600.0
2015-01-21 14:00:00,115.43,115.66,115.29,115.5,1628300.0,100.4949,100.6952,100.3731,100.5559,1628300.0
2015-01-21 14:30:00,115.5,115.88,115.37,115.83,1122300.0,100.5559,100.8867,100.4427,100.8432,1122300.0
2015-01-21 15:00:00,115.85,115.87,115.39,115.7,1900100.0,100.8606,100.878,100.4601,100.73,1900100.0
2015-01-21 15:30:00,115.7,115.87,115.68,115.84,2148900.0,100.73,100.878,100.7126,100.8519,2148900.0
2015-01-22 09:30:00,116.56,116.73,115.1,115.79,4771900.0,101.4787,101.6267,100.2076,100.8084,4771900.0
2015-01-22 10:00:00,115.79,116.81,115.75,116.62,3575800.0,100.8084,101.6964,100.7735,101.531,3575800.0
2015-01-22 10:30:00,116.63,117.15,116.53,117.15,2213300.0,101.5397,101.9924,101.4526,101.9924,2213300.0
2015-01-22 11:00:00,117.14,117.23,116.75,117.05,1776000.0,101.9837,102.062,101.6442,101.9053,1776000.0
2015-01-22 11:30:00,117.06,117.13,116.73,116.92,1114900.0,101.914,101.975,101.6267,101.7922,1114900.0
2015-01-22 12:00:00,116.93,117.22,116.85,117.21,1046900.0,101.8009,102.0533,101.7312,102.0446,1046900.0
2015-01-22 12:30:00,117.21,117.23,116.96,117.07,869500.0,102.0446,102.062,101.827,101.9227,869500.0
2015-01-22 13:00:00,117.08,117.19,116.88,116.93,641500.0,101.9315,102.0272,101.7573,101.8009,641500.0
2015-01-22 13:30:00,116.94,117.2,116.9,117.2,751700.0,101.8096,102.0359,101.7747,102.0359,751700.0
2015-01-22 14:00:00,117.2,117.74,117.19,117.7,1822800.0,102.0359,102.5061,102.0272,102.4712,1822800.0
2015-01-22 14:30:00,117.7,118.11,117.69,118.08,2382900.0,102.4712,102.8282,102.4625,102.8021,2382900.0
2015-01-22 15:00:00,118.08,118.22,117.99,118.2,2401000.0,102.8021,102.924,102.7237,102.9065,2401000.0
2015-01-22 15:30:00,118.19,118.24,118.0,118.22,2784000.0,102.8978,102.9414,102.7324,102.924,2784000.0
2015-01-23 09:30:00,118.25,118.45,117.89,118.25,4290900.0,102.9501,103.1242,102.6367,102.9501,4290900.0
2015-01-23 10:00:00,118.26,118.58,117.86,118.1,2896100.0,102.9588,103.2374,102.6105,102.8195,2896100.0
2015-01-23 10:30:00,118.11,118.25,117.55,118.14,2736900.0,102.8282,102.9501,102.3406,102.8543,2736900.0
2015-01-23 11:00:00,118.14,118.77,118.01,118.69,2224100.0,102.8543,103.4028,102.7411,103.3331,2224100.0
2015-01-23 11:30:00,118.69,118.71,118.19,118.26,1162400.0,103.3331,103.3506,102.8978,102.9588,1162400.0
2015-01-23 12:00:00,118.25,118.53,118.13,118.28,916400.0,102.9501,103.1938,102.8456,102.9762,916400.0
2015-01-23 12:30:00,118.29,118.47,118.26,118.35,803200.0,102.9849,103.1416,102.9588,103.0371,803200.0
2015-01-23 13:00:00,118.34,118.39,118.1,118.17,924100.0,103.0284,103.072,102.8195,102.8804,924100.0
2015-01-23 13:30:00,118.16,118.33,118.14,118.23,730800.0,102.8717,103.0197,102.8543,102.9327,730800.0
2015-01-23 14:00:00,118.24,118.3,118.05,118.19,835200.0,102.9414,102.9936,102.776,102.8978,835200.0
2015-01-23 14:30:00,118.19,118.24,118.04,118.13,1008200.0,102.8978,102.9414,102.7672,102.8456,1008200.0
2015-01-23 15:00:00,118.14,118.3,118.01,118.3,1277200.0,102.8543,102.9936,102.7411,102.9936,1277200.0
2015-01-23 15:30:00,118.3,118.35,117.99,118.11,3158000.0,102.9936,103.0371,102.7237,102.8282,3158000.0
2015-01-26 09:30:00,117.88,117.92,117.07,117.8,3582800.0,102.6279,102.6628,101.9227,102.5583,3582800.0
2015-01-26 10:00:00,117.8,118.32,117.71,118.23,2317600.0,102.5583,103.011,102.4799,102.9327,2317600.0
2015-01-26 10:30:00,118.24,118.77,118.14,118.67,2160100.0,102.9414,103.4028,102.8543,103.3157,2160100.0
2015-01-26 11:00:00,118.68,118.7,118.42,118.52,1159900.0,103.3244,103.3418,103.0981,103.1851,1159900.0
2015-01-26 11:30:00,118.52,118.72,118.42,118.66,683600.0,103.1851,103.3593,103.0981,103.307,683600.0
2015-01-26 12:00:00,118.66,119.06,118.62,118.9,1271000.0,103.307,103.6553,103.2722,103.516,1271000.0
2015-01-26 12:30:00,118.91,118.97,118.71,118.88,939200.0,103.5247,103.5769,103.3506,103.4986,939200.0
2015-01-26 13:00:00,118.87,118.95,118.81,118.83,588100.0,103.4899,103.5595,103.4376,103.455,588100.0
2015-01-26 13:30:00,118.84,119.03,118.84,118.95,757900.0,103.4637,103.6292,103.4637,103.5595,757900.0
2015-01-26 14:00:00,118.95,118.97,118.81,118.88,840600.0,103.5595,103.5769,103.4376,103.4986,840600.0
2015-01-26 14:30:00,118.88,119.02,118.85,118.96,709300.0,103.4986,103.6204,103.4724,103.5682,709300.0
2015-01-26 15:00:00,118.95,119.12,118.87,119.0,1038500.0,103.5595,103.7075,103.4899,103.603,1038500.0
2015-01-26 15:30:00,119.01,119.25,118.95,119.24,3844800.0,103.6117,103.8207,103.5595,103.812,3844800.0
2015-01-27 09:30:00,117.86,118.49,117.73,118.15,3582000.0,102.6105,103.159,102.4974,102.863,3582000.0
2015-01-27 10:00:00,118.15,118.46,118.08,118.23,3021300.0,102.863,103.1329,102.8021,102.9327,3021300.0
2015-01-27 10:30:00,118.22,118.23,117.62,118.09,2638500.0,102.924,102.9327,102.4016,102.8108,2638500.0
2015-01-27 11:00:00,118.08,118.49,117.96,118.48,1317500.0,102.8021,103.159,102.6976,103.1503,1317500.0
2015-01-27 11:30:00,118.49,118.72,118.38,118.43,1744800.0,103.159,103.3593,103.0633,103.1068,1744800.0
2015-01-27 12:00:00,118.43,118.84,118.33,118.83,1216300.0,103.1068,103.4637,103.0197,103.455,1216300.0
2015-01-27 12:30:00,118.83,118.95,118.66,118.79,998700.0,103.455,103.5595,103.307,103.4202,998700.0
2015-01-27 13:00:00,118.79,119.19,118.74,118.97,1250200.0,103.4202,103.7685,103.3767,103.5769,1250200.0
2015-01-27 13:30:00,118.98,119.13,118.77,118.84,584700.0,103.5856,103.7162,103.4028,103.4637,584700.0
2015-01-27 14:00:00,118.84,119.25,118.82,119.17,1361000.0,103.4637,103.8207,103.4463,103.751,1361000.0
2015-01-27 14:30:00,119.17,119.22,118.87,118.91,1053800.0,103.751,103.7946,103.4899,103.5247,1053800.0
2015-01-27 15:00:00,118.91,119.07,118.62,118.65,1621200.0,103.5247,103.664,103.2722,103.2983,1621200.0
2015-01-27 15:30:00,118.66,118.78,118.45,118.65,3062000.0,103.307,103.4115,103.1242,103.2983,3062000.0
2015-01-28 09:30:00,119.18,119.45,118.39,118.42,3257100.0,103.7597,103.9948,103.072,103.0981,3257100.0
2015-01-28 10:00:00,118.42,118.75,118.28,118.49,1894700.0,103.0981,103.3854,102.9762,103.159,1894700.0
2015-01-28 10:30:00,118.49,118.59,117.11,117.38,3585700.0,103.159,103.2461,101.9576,102.1926,3585700.0
2015-01-28 11:00:00,117.39,117.86,117.27,117.61,2366400.0,102.2013,102.6105,102.0969,102.3929,2366400.0
2015-01-28 11:30:00,117.62,117.91,117.51,117.66,1383100.0,102.4016,102.6541,102.3058,102.4364,1383100.0
2015-01-28 12:00:00,117.66,118.44,117.65,118.37,1160800.0,102.4364,103.1155,102.4277,103.0545,1160800.0
2015-01-28 12:30:00,118.37,118.39,118.07,118.21,901100.0,103.0545,103.072,102.7934,102.9152,901100.0
2015-01-28 13:00:00,118.2,118.25,117.87,118.07,712500.0,102.9065,102.9501,102.6192,102.7934,712500.0
2015-01-28 13:30:00,118.06,118.21,117.88,117.88,795800.0,102.7847,102.9152,102.6279,102.6279,795800.0
2015-01-28 14:00:00,117.91,118.42,117.55,117.61,2672300.0,102.6541,103.0981,102.3406,102.3929,2672300.0
2015-01-28 14:30:00,117.6,117.93,117.33,117.7,1641900.0,102.3842,102.6715,102.1491,102.4712,1641900.0
2015-01-28 15:00:00,117.72,117.89,116.99,117.16,3017400.0,102.4886,102.6367,101.8531,102.0011,3017400.0
2015-01-28 15:30:00,117.15,117.21,116.32,116.67,6100000.0,101.9924,102.0446,101.2698,101.5745,6100000.0
2015-01-29 09:30:00,117.02,117.26,116.09,116.73,3892900.0,101.8792,102.0882,101.0695,101.6267,3892900.0
2015-01-29 10:00:00,116.72,116.82,116.27,116.7,2574700.0,101.618,101.7051,101.2263,101.6006,2574700.0
2015-01-29 10:30:00,116.7,116.74,116.17,116.44,2034500.0,101.6006,101.6354,101.1392,101.3743,2034500.0
2015-01-29 11:00:00,116.45,116.62,116.14,116.42,1898600.0,101.383,101.531,101.1131,101.3569,1898600.0
2015-01-29 11:30:00,116.45,116.95,116.45,116.57,1965100.0,101.383,101.8183,101.383,101.4874,1965100.0
2015-01-29 12:00:00,116.57,116.76,116.37,116.46,1632300.0,101.4874,101.6529,101.3133,101.3917,1632300.0
2015-01-29 12:30:00,116.46,116.52,116.2,116.44,1379200.0,101.3917,101.4439,101.1653,101.3743,1379200.0
2015-01-29 13:00:00,116.44,116.89,116.26,116.86,1557600.0,101.3743,101.766,101.2176,101.7399,1557600.0
2015-01-29 13:30:00,116.86,117.83,116.74,117.46,2888800.0,101.7399,102.5844,101.6354,102.2623,2888800.0
2015-01-29 14:00:00,117.47,117.71,117.35,117.67,1834400.0,102.271,102.4799,102.1665,102.4451,1834400.0
2015-01-29 14:30:00,117.67,117.76,117.45,117.6,1074800.0,102.4451,102.5235,102.2536,102.3842,1074800.0
2015-01-29 15:00:00,117.59,118.15,117.55,117.99,2368300.0,102.3755,102.863,102.3406,102.7237,2368300.0
2015-01-29 15:30:00,118.0,118.28,117.84,118.28,4858300.0,102.7324,102.9762,102.5931,102.9762,4858300.0
2015-01-30 09:30:00,117.48,117.96,117.05,117.06,3265500.0,102.2797,102.6976,101.9053,101.914,3265500.0
2015-01-30 10:00:00,117.07,117.36,116.62,116.76,2685800.0,101.9227,102.1752,101.531,101.6529,2685800.0
2015-01-30 10:30:00,116.75,116.76,116.22,116.58,2323300.0,101.6442,101.6529,101.1827,101.4961,2323300.0
2015-01-30 11:00:00,116.58,116.77,116.29,116.66,1762600.0,101.4961,101.6616,101.2437,101.5658,1762600.0
2015-01-30 11:30:00,116.66,116.9,116.47,116.87,1158100.0,101.5658,101.7747,101.4004,101.7486,1158100.0
2015-01-30 12:00:00,116.87,117.17,116.76,117.15,1562300.0,101.7486,102.0098,101.6529,101.9924,1562300.0
2015-01-30 12:30:00,117.14,117.17,116.65,116.69,755000.0,101.9837,102.0098,101.5571,101.5919,755000.0
2015-01-30 13:00:00,116.68,116.8,116.25,116.38,1732400.0,101.5832,101.6877,101.2088,101.322,1732400.0
2015-01-30 13:30:00,116.38,116.87,116.3,116.84,1763300.0,101.322,101.7486,101.2524,101.7225,1763300.0
2015-01-30 14:00:00,116.83,117.26,116.53,117.26,1813800.0,101.7138,102.0882,101.4526,102.0882,1813800.0
2015-01-30 14:30:00,117.26,117.42,116.38,116.53,2595000.0,102.0882,102.2275,101.322,101.4526,2595000.0
2015-01-30 15:00:00,116.52,116.63,115.81,116.26,3532500.0,101.4439,101.5397,100.8258,101.2176,3532500.0
2015-01-30 15:30:00,116.26,116.26,115.6,115.76,9766500.0,101.2176,101.2176,100.6429,100.7822,9766500.0
2015-02-02 09:30:00,116.13,116.4,115.11,115.11,4360800.0,101.1044,101.3394,100.2163,100.2163,4360800.0
2015-02-02 10:00:00,115.17,115.18,114.38,114.91,5043300.0,100.2686,100.2773,99.5808,100.0422,5043300.0
2015-02-02 10:30:00,114.92,115.37,114.69,115.07,2663400.0,100.0509,100.4427,99.8507,100.1815,2663400.0
2015-02-02 11:00:00,115.07,115.95,114.99,115.94,2648700.0,100.1815,100.9477,100.1119,100.939,2648700.0
2015-02-02 11:30:00,115.95,116.36,115.81,115.92,2988000.0,100.9477,101.3046,100.8258,100.9215,2988000.0
2015-02-02 12:00:00,115.93,116.0,115.57,115.79,1695100.0,100.9302,100.9912,100.6168,100.8084,1695100.0
2015-02-02 12:30:00,115.79,115.97,115.44,115.67,1661700.0,100.8084,100.9651,100.5036,100.7039,1661700.0
2015-02-02 13:00:00,115.66,115.77,115.41,115.63,1378900.0,100.6952,100.791,100.4775,100.6691,1378900.0
2015-02-02 13:30:00,115.64,115.75,114.93,114.98,1841200.0,100.6778,100.7735,100.0596,100.1032,1841200.0
2015-02-02 14:00:00,114.98,115.67,114.95,115.65,1461500.0,100.1032,100.7039,100.077,100.6865,1461500.0
2015-02-02 14:30:00,115.65,115.71,115.2,115.49,1406800.0,100.6865,100.7387,100.2947,100.5472,1406800.0
2015-02-02 15:00:00,115.48,116.1,115.44,115.99,2319400.0,100.5385,101.0783,100.5036,100.9825,2319400.0
2015-02-02 15:30:00,115.99,116.84,115.94,116.73,5618700.0,100.9825,101.7225,100.939,101.6267,5618700.0
2015-02-03 09:30:00,117.33,118.6,117.27,118.6,4374000.0,102.1491,103.2548,102.0969,103.2548,4374000.0
2015-02-03 10:00:00,118.59,118.7,118.07,118.53,3564500.0,103.2461,103.3418,102.7934,103.1938,3564500.0
2015-02-03 10:30:00,118.53,118.58,117.69,117.71,2542200.0,103.1938,103.2374,102.4625,102.4799,2542200.0
2015-02-03 11:00:00,117.71,118.18,117.68,117.94,2528600.0,102.4799,102.8891,102.4538,102.6802,2528600.0
2015-02-03 11:30:00,117.95,118.23,117.8,117.85,1495200.0,102.6889,102.9327,102.5583,102.6018,1495200.0
2015-02-03 12:00:00,117.85,118.07,117.74,117.91,845300.0,102.6018,102.7934,102.5061,102.6541,845300.0
2015-02-03 12:30:00,117.91,118.18,117.74,118.03,1007300.0,102.6541,102.8891,102.5061,102.7585,1007300.0
2015-02-03 13:00:00,118.03,118.36,117.93,118.28,950000.0,102.7585,103.0458,102.6715,102.9762,950000.0
2015-02-03 13:30:00,118.29,118.54,118.17,118.53,1295800.0,102.9849,103.2026,102.8804,103.1938,1295800.0
2015-02-03 14:00:00,118.54,118.7,118.06,118.15,1514100.0,103.2026,103.3418,102.7847,102.863,1514100.0
2015-02-03 14:30:00,118.15,118.56,118.05,118.55,1303600.0,102.863,103.22,102.776,103.2113,1303600.0
2015-02-03 15:00:00,118.55,118.67,118.47,118.6,1337800.0,103.2113,103.3157,103.1416,103.2548,1337800.0
2015-02-03 15:30:00,118.6,119.0,118.45,118.84,5972900.0,103.2548,103.603,103.1242,103.4637,5972900.0
2015-02-04 09:30:00,118.42,118.62,118.14,118.57,3572700.0,103.0981,103.2722,102.8543,103.2287,3572700.0
2015-02-04 10:00:00,118.58,118.83,118.37,118.49,1847100.0,103.2374,103.455,103.0545,103.159,1847100.0
2015-02-04 10:30:00,118.48,118.67,118.14,118.56,1752700.0,103.1503,103.3157,102.8543,103.22,1752700.0
2015-02-04 11:00:00,118.55,118.98,118.43,118.97,1857800.0,103.2113,103.5856,103.1068,103.5769,1857800.0
2015-02-04 11:30:00,118.97,119.24,118.87,118.92,1735200.0,103.5769,103.812,103.4899,103.5334,1735200.0
2015-02-04 12:00:00,118.93,118.94,118.48,118.49,948200.0,103.5421,103.5508,103.1503,103.159,948200.0
2015-02-04 12:30:00,118.49,118.61,118.37,118.47,923900.0,103.159,103.2635,103.0545,103.1416,923900.0
2015-02-04 13:00:00,118.48,118.61,118.37,118.59,663400.0,103.1503,103.2635,103.0545,103.2461,663400.0
2015-02-04 13:30:00,118.58,118.66,118.29,118.36,681400.0,103.2374,103.307,102.9849,103.0458,681400.0
2015-02-04 14:00:00,118.36,118.56,118.21,118.43,917600.0,103.0458,103.22,102.9152,103.1068,917600.0
2015-02-04 14:30:00,118.44,118.73,118.33,118.64,958700.0,103.1155,103.368,103.0197,103.2896,958700.0
2015-02-04 15:00:00,118.63,118.91,118.44,118.91,1457800.0,103.2809,103.5247,103.1155,103.5247,1457800.0
2015-02-04 15:30:00,118.9,119.02,118.1,118.37,5830200.0,103.516,103.6204,102.8195,103.0545,5830200.0
2015-02-05 09:30:00,118.78,119.53,118.6,119.34,3697800.0,103.4115,104.0645,103.2548,103.899,3697800.0
2015-02-05 10:00:00,119.34,119.58,119.26,119.32,1689900.0,103.899,104.108,103.8294,103.8816,1689900.0
2015-02-05 10:30:00,119.32,119.54,119.21,119.38,1507300.0,103.8816,104.0732,103.7859,103.9339,1507300.0
2015-02-05 11:00:00,119.37,119.64,119.32,119.57,1261500.0,103.9252,104.1602,103.8816,104.0993,1261500.0
2015-02-05 11:30:00,119.57,119.68,119.48,119.61,1020700.0,104.0993,104.1951,104.0209,104.1341,1020700.0
2015-02-05 12:00:00,119.62,119.68,119.44,119.49,746900.0,104.1428,104.1951,103.9861,104.0296,746900.0
2015-02-05 12:30:00,119.49,119.62,119.29,119.41,1178200.0,104.0296,104.1428,103.8555,103.96,1178200.0
2015-02-05 13:00:00,119.4,119.69,119.36,119.66,1162900.0,103.9513,104.2038,103.9165,104.1776,1162900.0
2015-02-05 13:30:00,119.67,119.8,119.62,119.69,1249600.0,104.1863,104.2995,104.1428,104.2038,1249600.0
2015-02-05 14:00:00,119.69,119.87,119.59,119.76,1247700.0,104.2038,104.3605,104.1167,104.2647,1247700.0
2015-02-05 14:30:00,119.77,119.88,119.69,119.86,2191600.0,104.2734,104.3692,104.2038,104.3518,2191600.0
2015-02-05 15:00:00,119.87,120.06,119.85,120.06,2087600.0,104.3605,104.5259,104.3431,104.5259,2087600.0
2015-02-05 15:30:00,120.06,120.25,119.95,119.96,5836400.0,104.5259,104.6913,104.4301,104.4388,5836400.0
2015-02-06 09:30:00,120.1,120.43,119.86,120.17,3139300.0,104.5607,104.848,104.3518,104.6217,3139300.0
2015-02-06 10:00:00,120.18,120.74,120.18,120.49,3196000.0,104.6304,105.1179,104.6304,104.9002,3196000.0
2015-02-06 10:30:00,120.49,120.8,120.39,120.58,1734500.0,104.9002,105.1701,104.8132,104.9786,1734500.0
2015-02-06 11:00:00,120.58,120.82,120.46,120.73,1136400.0,104.9786,105.1876,104.8741,105.1092,1136400.0
2015-02-06 11:30:00,120.74,120.77,120.42,120.45,1027000.0,105.1179,105.144,104.8393,104.8654,1027000.0
2015-02-06 12:00:00,120.46,120.53,120.3,120.42,885400.0,104.8741,104.9351,104.7348,104.8393,885400.0
2015-02-06 12:30:00,120.43,120.5,120.02,120.35,1319200.0,104.848,104.909,104.4911,104.7784,1319200.0
2015-02-06 13:00:00,120.34,120.38,119.59,119.82,1449700.0,104.7697,104.8045,104.1167,104.3169,1449700.0
2015-02-06 13:30:00,119.82,120.0,119.48,119.85,1493700.0,104.3169,104.4736,104.0209,104.3431,1493700.0
2015-02-06 14:00:00,119.84,119.98,119.57,119.86,1064600.0,104.3343,104.4562,104.0993,104.3518,1064600.0
2015-02-06 14:30:00,119.86,120.17,119.75,119.77,1103500.0,104.3518,104.6217,104.256,104.2734,1103500.0
2015-02-06 15:00:00,119.76,119.81,119.35,119.46,3000400.0,104.2647,104.3082,103.9077,104.0035,3000400.0
2015-02-06 15:30:00,119.46,119.84,119.37,119.83,4755200.0,104.0035,104.3343,103.9252,104.3256,4755200.0
2015-02-09 09:30:00,119.41,120.14,119.38,120.11,2695100.0,103.96,104.5955,103.9339,104.5694,2695100.0
2015-02-09 10:00:00,120.11,120.22,119.4,119.4,2700400.0,104.5694,104.6652,103.9513,103.9513,2700400.0
2015-02-09 10:30:00,119.39,119.68,119.21,119.3,1296900.0,103.9426,104.1951,103.7859,103.8642,1296900.0
2015-02-09 11:00:00,119.3,119.83,119.26,119.79,1263900.0,103.8642,104.3256,103.8294,104.2908,1263900.0
2015-02-09 11:30:00,119.79,119.88,119.63,119.79,851700.0,104.2908,104.3692,104.1515,104.2908,851700.0
2015-02-09 12:00:00,119.78,119.83,119.54,119.71,674600.0,104.2821,104.3256,104.0732,104.2212,674600.0
2015-02-09 12:30:00,119.72,119.8,119.57,119.6,424700.0,104.2299,104.2995,104.0993,104.1254,424700.0
2015-02-09 13:00:00,119.59,119.73,119.49,119.49,449300.0,104.1167,104.2386,104.0296,104.0296,449300.0
2015-02-09 13:30:00,119.49,119.52,119.33,119.38,734500.0,104.0296,104.0558,103.8903,103.9339,734500.0
2015-02-09 14:00:00,119.38,119.38,118.95,119.15,1568900.0,103.9339,103.9339,103.5595,103.7336,1568900.0
2015-02-09 14:30:00,119.15,119.25,118.91,118.91,1299500.0,103.7336,103.8207,103.5247,103.5247,1299500.0
2015-02-09 15:00:00,118.91,119.0,118.72,119.0,2293700.0,103.5247,103.603,103.3593,103.603,2293700.0
2015-02-09 15:30:00,119.0,119.02,118.72,118.86,3194000.0,103.603,103.6204,103.3593,103.4811,3194000.0
2015-02-10 09:30:00,119.53,119.62,118.7,118.77,2809100.0,104.0645,104.1428,103.3418,103.4028,2809100.0
2015-02-10 10:00:00,118.78,118.84,118.19,118.23,3601300.0,103.4115,103.4637,102.8978,102.9327,3601300.0
2015-02-10 10:30:00,118.22,118.48,118.1,118.46,3918700.0,102.924,103.1503,102.8195,103.1329,3918700.0
2015-02-10 11:00:00,118.46,118.91,118.33,118.88,2250500.0,103.1329,103.5247,103.0197,103.4986,2250500.0
2015-02-10 11:30:00,118.89,119.03,118.87,119.0,1059900.0,103.5073,103.6292,103.4899,103.603,1059900.0
2015-02-10 12:00:00,118.98,119.35,118.85,119.16,873200.0,103.5856,103.9077,103.4724,103.7423,873200.0
2015-02-10 12:30:00,119.15,119.2,118.97,119.04,574700.0,103.7336,103.7772,103.5769,103.6379,574700.0
2015-02-10 13:00:00,119.04,119.16,118.92,118.97,557200.0,103.6379,103.7423,103.5334,103.5769,557200.0
2015-02-10 13:30:00,118.97,119.22,118.95,119.04,678600.0,103.5769,103.7946,103.5595,103.6379,678600.0
2015-02-10 14:00:00,119.04,119.26,119.04,119.23,581200.0,103.6379,103.8294,103.6379,103.8033,581200.0
2015-02-10 14:30:00,119.24,119.63,119.2,119.61,1358700.0,103.812,104.1515,103.7772,104.1341,1358700.0
2015-02-10 15:00:00,119.62,119.64,119.39,119.63,1264300.0,104.1428,104.1602,103.9426,104.1515,1264300.0
2015-02-10 15:30:00,119.63,119.84,119.5,119.59,3630900.0,104.1515,104.3343,104.0383,104.1167,3630900.0
2015-02-11 09:30:00,119.37,119.61,119.07,119.47,2402700.0,103.9252,104.1341,103.664,104.0122,2402700.0
2015-02-11 10:00:00,119.46,119.48,118.98,119.1,1635500.0,104.0035,104.0209,103.5856,103.6901,1635500.0
2015-02-11 10:30:00,119.1,119.63,118.97,119.61,1179700.0,103.6901,104.1515,103.5769,104.1341,1179700.0
2015-02-11 11:00:00,119.61,119.82,119.53,119.64,1739600.0,104.1341,104.3169,104.0645,104.1602,1739600.0
2015-02-11 11:30:00,119.64,119.7,119.47,119.61,741600.0,104.1602,104.2125,104.0122,104.1341,741600.0
2015-02-11 12:00:00,119.58,119.64,119.45,119.58,652700.0,104.108,104.1602,103.9948,104.108,652700.0
2015-02-11 12:30:00,119.59,119.65,119.18,119.22,636200.0,104.1167,104.1689,103.7597,103.7946,636200.0
2015-02-11 13:00:00,119.23,119.3,118.62,118.89,1844400.0,103.8033,103.8642,103.2722,103.5073,1844400.0
2015-02-11 13:30:00,118.89,119.28,118.76,119.23,1045500.0,103.5073,103.8468,103.3941,103.8033,1045500.0
2015-02-11 14:00:00,119.22,119.33,119.08,119.17,1074300.0,103.7946,103.8903,103.6727,103.751,1074300.0
2015-02-11 14:30:00,119.18,119.57,119.17,119.45,1109600.0,103.7597,104.0993,103.751,103.9948,1109600.0
2015-02-11 15:00:00,119.46,119.79,119.36,119.61,1127800.0,104.0035,104.2908,103.9165,104.1341,1127800.0
2015-02-11 15:30:00,119.62,119.72,119.3,119.46,2943000.0,104.1428,104.2299,103.8642,104.0035,2943000.0
2015-02-12 09:30:00,120.16,120.41,119.84,120.32,3064800.0,104.6129,104.8306,104.3343,104.7522,3064800.0
2015-02-12 10:00:00,120.33,120.58,120.22,120.25,2316700.0,104.761,104.9786,104.6652,104.6913,2316700.0
2015-02-12 10:30:00,120.24,120.52,120.18,120.27,1029700.0,104.6826,104.9264,104.6304,104.7087,1029700.0
2015-02-12 11:00:00,120.28,120.45,120.13,120.23,871500.0,104.7174,104.8654,104.5868,104.6739,871500.0
2015-02-12 11:30:00,120.23,120.46,120.23,120.37,1180000.0,104.6739,104.8741,104.6739,104.7958,1180000.0
2015-02-12 12:00:00,120.38,120.5,120.33,120.49,721900.0,104.8045,104.909,104.761,104.9002,721900.0
2015-02-12 12:30:00,120.49,120.56,120.32,120.4,570600.0,104.9002,104.9612,104.7522,104.8219,570600.0
2015-02-12 13:00:00,120.41,120.62,120.41,120.53,912900.0,104.8306,105.0134,104.8306,104.9351,912900.0
2015-02-12 13:30:00,120.53,120.77,120.51,120.72,2368400.0,104.9351,105.144,104.9177,105.1005,2368400.0
2015-02-12 14:00:00,120.72,120.78,120.62,120.65,955400.0,105.1005,105.1527,105.0134,105.0395,955400.0
2015-02-12 14:30:00,120.64,120.81,120.63,120.77,849600.0,105.0308,105.1788,105.0221,105.144,849600.0
2015-02-12 15:00:00,120.78,120.8,120.7,120.74,1224900.0,105.1527,105.1701,105.0831,105.1179,1224900.0
2015-02-12 15:30:00,120.74,120.92,120.63,120.8,3371800.0,105.1179,105.2746,105.0221,105.1701,3371800.0
2015-02-13 09:30:00,120.91,121.49,120.85,121.24,2302200.0,105.2659,105.7709,105.2137,105.5532,2302200.0
2015-02-13 10:00:00,121.22,121.29,120.65,121.04,2421000.0,105.5358,105.5967,105.0395,105.3791,2421000.0
2015-02-13 10:30:00,121.04,121.14,120.88,121.11,1048400.0,105.3791,105.4661,105.2398,105.44,1048400.0
2015-02-13 11:00:00,121.11,121.39,121.09,121.33,1603700.0,105.44,105.6838,105.4226,105.6316,1603700.0
2015-02-13 11:30:00,121.33,121.46,121.24,121.39,1569500.0,105.6316,105.7447,105.5532,105.6838,1569500.0
2015-02-13 12:00:00,121.38,121.45,121.17,121.2,850400.0,105.6751,105.736,105.4923,105.5184,850400.0
2015-02-13 12:30:00,121.2,121.22,121.05,121.15,702200.0,105.5184,105.5358,105.3878,105.4749,702200.0
2015-02-13 13:00:00,121.14,121.25,121.05,121.06,540600.0,105.4661,105.5619,105.3878,105.3965,540600.0
2015-02-13 13:30:00,121.06,121.1,120.75,121.08,1010100.0,105.3965,105.4313,105.1266,105.4139,1010100.0
2015-02-13 14:00:00,121.07,121.41,121.05,121.36,709100.0,105.4052,105.7012,105.3878,105.6577,709100.0
2015-02-13 14:30:00,121.36,121.46,121.29,121.42,616500.0,105.6577,105.7447,105.5967,105.7099,616500.0
2015-02-13 15:00:00,121.42,121.64,121.35,121.58,1277700.0,105.7099,105.9015,105.649,105.8492,1277700.0
2015-02-13 15:30:00,121.58,121.69,121.52,121.54,2703000.0,105.8492,105.945,105.797,105.8144,2703000.0
2015-02-17 09:30:00,121.66,121.79,121.26,121.68,2149000.0,105.9189,106.032,105.5706,105.9363,2149000.0
2015-02-17 10:00:00,121.67,121.87,121.49,121.66,1214600.0,105.9276,106.1017,105.7709,105.9189,1214600.0
2015-02-17 10:30:00,121.67,121.9,121.52,121.59,1001600.0,105.9276,106.1278,105.797,105.8579,1001600.0
2015-02-17 11:00:00,121.58,121.65,121.45,121.55,796900.0,105.8492,105.9102,105.736,105.8231,796900.0
2015-02-17 11:30:00,121.55,121.63,121.42,121.53,501000.0,105.8231,105.8927,105.7099,105.8057,501000.0
2015-02-17 12:00:00,121.54,121.71,121.53,121.7,547200.0,105.8144,105.9624,105.8057,105.9537,547200.0
2015-02-17 12:30:00,121.7,121.94,121.68,121.92,691700.0,105.9537,106.1626,105.9363,106.1452,691700.0
2015-02-17 13:00:00,121.91,122.06,121.91,121.93,631500.0,106.1365,106.2671,106.1365,106.1539,631500.0
2015-02-17 13:30:00,121.93,121.94,121.6,121.68,690900.0,106.1539,106.1626,105.8666,105.9363,690900.0
2015-02-17 14:00:00,121.67,121.81,121.63,121.72,662600.0,105.9276,106.0495,105.8927,105.9711,662600.0
2015-02-17 14:30:00,121.72,121.85,121.62,121.65,510000.0,105.9711,106.0843,105.884,105.9102,510000.0
2015-02-17 15:00:00,121.65,121.74,121.53,121.57,900500.0,105.9102,105.9885,105.8057,105.8405,900500.0
2015-02-17 15:30:00,121.57,121.88,121.4,121.87,2507200.0,105.8405,106.1104,105.6925,106.1017,2507200.0
2015-02-18 09:30:00,121.55,121.76,121.41,121.55,1847000.0,105.8231,106.0059,105.7012,105.8231,1847000.0
2015-02-18 10:00:00,121.54,121.55,121.13,121.22,1797700.0,105.8144,105.8231,105.4574,105.5358,1797700.0
2015-02-18 10:30:00,121.22,121.74,121.21,121.68,1419600.0,105.5358,105.9885,105.5271,105.9363,1419600.0
2015-02-18 11:00:00,121.68,121.75,121.6,121.71,853100.0,105.9363,105.9972,105.8666,105.9624,853100.0
2015-02-18 11:30:00,121.71,121.8,121.6,121.61,546600.0,105.9624,106.0408,105.8666,105.8753,546600.0
2015-02-18 12:00:00,121.62,121.67,121.51,121.54,350100.0,105.884,105.9276,105.7883,105.8144,350100.0
2015-02-18 12:30:00,121.53,121.59,121.3,121.43,791500.0,105.8057,105.8579,105.6054,105.7186,791500.0
2015-02-18 13:00:00,121.44,121.58,121.38,121.53,1440000.0,105.7273,105.8492,105.6751,105.8057,1440000.0
2015-02-18 13:30:00,121.54,121.68,121.53,121.58,313300.0,105.8144,105.9363,105.8057,105.8492,313300.0
2015-02-18 14:00:00,121.61,121.91,121.59,121.61,1287700.0,105.8753,106.1365,105.8579,105.8753,1287700.0
2015-02-18 14:30:00,121.62,121.88,121.62,121.85,561400.0,105.884,106.1104,105.884,106.0843,561400.0
2015-02-18 15:00:00,121.85,122.05,121.85,121.91,811400.0,106.0843,106.2584,106.0843,106.1365,811400.0
2015-02-18 15:30:00,121.9,122.04,121.75,121.98,2619600.0,106.1278,106.2497,105.9972,106.1975,2619600.0
2015-02-19 09:30:00,121.75,121.92,121.54,121.79,1743200.0,105.9972,106.1452,105.8144,106.032,1743200.0
2015-02-19 10:00:00,121.78,122.22,121.59,122.08,2388100.0,106.0233,106.4064,105.8579,106.2845,2388100.0
2015-02-19 10:30:00,122.08,122.18,122.0,122.09,781000.0,106.2845,106.3716,106.2149,106.2932,781000.0
2015-02-19 11:00:00,122.1,122.2,121.97,122.17,1194500.0,106.3019,106.389,106.1888,106.3629,1194500.0
2015-02-19 11:30:00,122.18,122.29,122.13,122.14,868400.0,106.3716,106.4674,106.3281,106.3368,868400.0
2015-02-19 12:00:00,122.15,122.26,122.09,122.19,797900.0,106.3455,106.4412,106.2932,106.3803,797900.0
2015-02-19 12:30:00,122.2,122.27,122.04,122.18,590700.0,106.389,106.4499,106.2497,106.3716,590700.0
2015-02-19 13:00:00,122.19,122.24,122.1,122.18,453600.0,106.3803,106.4238,106.3019,106.3716,453600.0
2015-02-19 13:30:00,122.18,122.38,122.1,122.33,664400.0,106.3716,106.5457,106.3019,106.5022,664400.0
2015-02-19 14:00:00,122.33,122.37,122.17,122.2,525200.0,106.5022,106.537,106.3629,106.389,525200.0
2015-02-19 14:30:00,122.2,122.29,121.93,122.16,1162700.0,106.389,106.4674,106.1539,106.3542,1162700.0
2015-02-19 15:00:00,122.16,122.32,122.12,122.15,591400.0,106.3542,106.4935,106.3193,106.3455,591400.0
2015-02-19 15:30:00,122.16,122.18,121.95,122.08,2040600.0,106.3542,106.3716,106.1713,106.2845,2040600.0
2015-02-20 09:30:00,121.85,122.07,120.98,121.1,4361000.0,106.0843,106.2758,105.3268,105.4313,4361000.0
2015-02-20 10:00:00,121.09,121.5,120.9,121.3,2124900.0,105.4226,105.7796,105.2572,105.6054,2124900.0
2015-02-20 10:30:00,121.28,121.89,121.13,121.85,2109600.0,105.588,106.1191,105.4574,106.0843,2109600.0
2015-02-20 11:00:00,121.86,122.03,121.71,121.73,1417900.0,106.093,106.241,105.9624,105.9798,1417900.0
2015-02-20 11:30:00,121.73,121.93,121.69,121.92,849200.0,105.9798,106.1539,105.945,106.1452,849200.0
2015-02-20 12:00:00,121.92,122.14,121.87,122.08,889200.0,106.1452,106.3368,106.1017,106.2845,889200.0
2015-02-20 12:30:00,122.09,122.24,121.92,121.95,2102300.0,106.2932,106.4238,106.1452,106.1713,2102300.0
2015-02-20 13:00:00,121.95,122.07,121.89,121.99,711100.0,106.1713,106.2758,106.1191,106.2062,711100.0
2015-02-20 13:30:00,121.98,122.11,121.89,122.04,1074500.0,106.1975,106.3106,106.1191,106.2497,1074500.0
2015-02-20 14:00:00,122.04,122.21,122.02,122.02,933800.0,106.2497,106.3977,106.2323,106.2323,933800.0
2015-02-20 14:30:00,122.03,122.23,122.0,122.2,1228300.0,106.241,106.4151,106.2149,106.389,1228300.0
2015-02-20 15:00:00,122.19,122.54,122.19,122.34,2229000.0,106.3803,106.685,106.3803,106.5109,2229000.0
2015-02-20 15:30:00,122.34,122.47,122.16,122.36,3016700.0,106.5109,106.6241,106.3542,106.5283,3016700.0
2015-02-23 09:30:00,122.1,122.19,121.27,121.59,2872500.0,106.3019,106.3803,105.5793,105.8579,2872500.0
2015-02-23 10:00:00,121.6,121.82,121.45,121.56,2337700.0,105.8666,106.0582,105.736,105.8318,2337700.0
2015-02-23 10:30:00,121.57,121.72,121.52,121.56,1910700.0,105.8405,105.9711,105.797,105.8318,1910700.0
2015-02-23 11:00:00,121.57,122.14,121.56,122.14,781700.0,105.8405,106.3368,105.8318,106.3368,781700.0
2015-02-23 11:30:00,122.14,122.31,122.12,122.25,626000.0,106.3368,106.4848,106.3193,106.4325,626000.0
2015-02-23 12:00:00,122.25,122.39,122.17,122.22,645100.0,106.4325,106.5544,106.3629,106.4064,645100.0
2015-02-23 12:30:00,122.22,122.23,121.99,122.09,444700.0,106.4064,106.4151,106.2062,106.2932,444700.0
2015-02-23 13:00:00,122.1,122.12,122.04,122.08,286600.0,106.3019,106.3193,106.2497,106.2845,286600.0
2015-02-23 13:30:00,122.07,122.3,122.07,122.12,548800.0,106.2758,106.4761,106.2758,106.3193,548800.0
2015-02-23 14:00:00,122.12,122.25,122.1,122.13,436300.0,106.3193,106.4325,106.3019,106.3281,436300.0
2015-02-23 14:30:00,122.12,122.13,121.87,121.96,1116900.0,106.3193,106.3281,106.1017,106.1801,1116900.0
2015-02-23 15:00:00,121.96,122.02,121.81,121.96,775100.0,106.1801,106.2323,106.0495,106.1801,775100.0
2015-02-23 15:30:00,121.95,122.51,121.88,122.51,2325300.0,106.1713,106.6589,106.1104,106.6589,2325300.0
2015-02-24 09:30:00,122.47,122.74,122.35,122.51,2062100.0,106.6241,106.8591,106.5196,106.6589,2062100.0
2015-02-24 10:00:00,122.5,123.05,122.21,122.96,2256400.0,106.6502,107.129,106.3977,107.0507,2256400.0
2015-02-24 10:30:00,122.97,123.01,122.63,122.68,877600.0,107.0594,107.0942,106.7634,106.8069,877600.0
2015-02-24 11:00:00,122.68,122.84,122.59,122.66,1430100.0,106.8069,106.9462,106.7285,106.7895,1430100.0
2015-02-24 11:30:00,122.66,122.68,122.37,122.4,1491400.0,106.7895,106.8069,106.537,106.5631,1491400.0
2015-02-24 12:00:00,122.39,122.57,122.32,122.44,468300.0,106.5544,106.7111,106.4935,106.5979,468300.0
2015-02-24 12:30:00,122.44,122.48,122.22,122.41,822400.0,106.5979,106.6328,106.4064,106.5718,822400.0
2015-02-24 13:00:00,122.41,122.41,122.24,122.34,672600.0,106.5718,106.5718,106.4238,106.5109,672600.0
2015-02-24 13:30:00,122.33,122.55,122.32,122.42,802500.0,106.5022,106.6937,106.4935,106.5805,802500.0
2015-02-24 14:00:00,122.42,122.45,122.18,122.23,1117000.0,106.5805,106.6067,106.3716,106.4151,1117000.0
2015-02-24 14:30:00,122.23,122.44,122.22,122.42,842800.0,106.4151,106.5979,106.4064,106.5805,842800.0
2015-02-24 15:00:00,122.43,122.6,122.41,122.55,761400.0,106.5892,106.7372,106.5718,106.6937,761400.0
2015-02-24 15:30:00,122.55,122.65,122.48,122.63,3356100.0,106.6937,106.7808,106.6328,106.7634,3356100.0
2015-02-25 09:30:00,122.57,122.66,122.32,122.54,1598800.0,106.7111,106.7895,106.4935,106.685,1598800.0
2015-02-25 10:00:00,122.51,122.75,122.46,122.7,1047100.0,106.6589,106.8678,106.6154,106.8243,1047100.0
2015-02-25 10:30:00,122.71,122.89,122.65,122.75,726900.0,106.833,106.9897,106.7808,106.8678,726900.0
2015-02-25 11:00:00,122.74,122.86,122.58,122.79,455600.0,106.8591,106.9636,106.7198,106.9027,455600.0
2015-02-25 11:30:00,122.79,122.95,122.75,122.77,697100.0,106.9027,107.042,106.8678,106.8852,697100.0
2015-02-25 12:00:00,122.77,122.88,122.76,122.84,493500.0,106.8852,106.981,106.8765,106.9462,493500.0
2015-02-25 12:30:00,122.84,122.95,122.81,122.85,475100.0,106.9462,107.042,106.9201,106.9549,475100.0
2015-02-25 13:00:00,122.85,122.94,122.8,122.92,513900.0,106.9549,107.0333,106.9114,107.0158,513900.0
2015-02-25 13:30:00,122.93,123.04,122.91,122.96,657700.0,107.0245,107.1203,107.0071,107.0507,657700.0
2015-02-25 14:00:00,122.96,123.01,122.76,122.8,980000.0,107.0507,107.0942,106.8765,106.9114,980000.0
2015-02-25 14:30:00,122.79,122.84,122.23,122.43,1620900.0,106.9027,106.9462,106.4151,106.5892,1620900.0
2015-02-25 15:00:00,122.42,122.53,122.3,122.4,863400.0,106.5805,106.6763,106.4761,106.5631,863400.0
2015-02-25 15:30:00,122.41,122.85,122.4,122.77,2844200.0,106.5718,106.9549,106.5631,106.8852,2844200.0
2015-02-26 09:30:00,122.71,123.07,122.35,122.38,2083800.0,106.833,107.1464,106.5196,106.5457,2083800.0
2015-02-26 10:00:00,122.38,122.65,122.33,122.62,1280600.0,106.5457,106.7808,106.5022,106.7547,1280600.0
2015-02-26 10:30:00,122.61,123.08,122.56,122.98,1595400.0,106.7459,107.1551,106.7024,107.0681,1595400.0
2015-02-26 11:00:00,122.97,123.2,122.96,123.14,1429300.0,107.0594,107.2596,107.0507,107.2074,1429300.0
2015-02-26 11:30:00,123.14,123.2,123.04,123.06,931400.0,107.2074,107.2596,107.1203,107.1377,931400.0
2015-02-26 12:00:00,123.06,123.1,122.82,122.98,664400.0,107.1377,107.1726,106.9288,107.0681,664400.0
2015-02-26 12:30:00,122.97,123.27,122.95,123.18,949500.0,107.0594,107.3206,107.042,107.2422,949500.0
2015-02-26 13:00:00,123.19,123.3,123.07,123.16,772700.0,107.2509,107.3467,107.1464,107.2248,772700.0
2015-02-26 13:30:00,123.15,123.27,123.1,123.19,473100.0,107.2161,107.3206,107.1726,107.2509,473100.0
2015-02-26 14:00:00,123.19,123.26,122.94,122.97,677600.0,107.2509,107.3118,107.0333,107.0594,677600.0
2015-02-26 14:30:00,122.98,123.06,122.83,122.93,876000.0,107.0681,107.1377,106.9375,107.0245,876000.0
2015-02-26 15:00:00,122.93,123.06,122.66,123.06,1500000.0,107.0245,107.1377,106.7895,107.1377,1500000.0
2015-02-26 15:30:00,123.05,123.26,122.97,123.21,2606900.0,107.129,107.3118,107.0594,107.2683,2606900.0
2015-02-27 09:30:00,123.02,123.18,122.8,122.92,2092600.0,107.1029,107.2422,106.9114,107.0158,2092600.0
2015-02-27 10:00:00,122.91,123.15,122.85,123.11,1276100.0,107.0071,107.2161,106.9549,107.1813,1276100.0
2015-02-27 10:30:00,123.11,123.36,123.05,123.3,1036000.0,107.1813,107.3989,107.129,107.3467,1036000.0
2015-02-27 11:00:00,123.28,123.3,123.03,123.05,794700.0,107.3293,107.3467,107.1116,107.129,794700.0
2015-02-27 11:30:00,123.06,123.16,123.04,123.13,762300.0,107.1377,107.2248,107.1203,107.1987,762300.0
2015-02-27 12:00:00,123.13,123.25,123.1,123.23,561700.0,107.1987,107.3031,107.1726,107.2857,561700.0
2015-02-27 12:30:00,123.24,123.27,123.1,123.14,536300.0,107.2944,107.3206,107.1726,107.2074,536300.0
2015-02-27 13:00:00,123.13,123.17,123.05,123.11,563000.0,107.1987,107.2335,107.129,107.1813,563000.0
2015-02-27 13:30:00,123.11,123.15,122.94,123.13,1128600.0,107.1813,107.2161,107.0333,107.1987,1128600.0
2015-02-27 14:00:00,123.14,123.17,123.04,123.14,588000.0,107.2074,107.2335,107.1203,107.2074,588000.0
2015-02-27 14:30:00,123.14,123.19,122.93,122.98,831700.0,107.2074,107.2509,107.0245,107.0681,831700.0
2015-02-27 15:00:00,122.98,123.1,122.9,123.07,1229500.0,107.0681,107.1726,106.9984,107.1464,1229500.0
2015-02-27 15:30:00,123.07,123.09,122.55,122.56,4415800.0,107.1464,107.1638,106.6937,106.7024,4415800.0
2015-03-02 09:30:00,122.58,123.02,122.53,122.94,1873600.0,106.7198,107.1029,106.6763,107.0333,1873600.0
2015-03-02 10:00:00,122.89,123.66,122.89,123.64,3139100.0,106.9897,107.6601,106.9897,107.6427,3139100.0
2015-03-02 10:30:00,123.64,123.78,123.5,123.53,1364800.0,107.6427,107.7646,107.5208,107.5469,1364800.0
2015-03-02 11:00:00,123.54,123.61,123.2,123.34,1448800.0,107.5556,107.6166,107.2596,107.3815,1448800.0
2015-03-02 11:30:00,123.34,123.44,123.22,123.23,631600.0,107.3815,107.4686,107.277,107.2857,631600.0
2015-03-02 12:00:00,123.23,123.3,122.63,122.77,1689000.0,107.2857,107.3467,106.7634,106.8852,1689000.0
2015-03-02 12:30:00,122.77,122.93,122.72,122.91,1210100.0,106.8852,107.0245,106.8417,107.0071,1210100.0
2015-03-02 13:00:00,122.92,122.98,122.8,122.85,903700.0,107.0158,107.0681,106.9114,106.9549,903700.0
2015-03-02 13:30:00,122.85,123.15,122.85,123.13,800800.0,106.9549,107.2161,106.9549,107.1987,800800.0
2015-03-02 14:00:00,123.14,123.19,122.91,122.91,838300.0,107.2074,107.2509,107.0071,107.0071,838300.0
2015-03-02 14:30:00,122.92,123.13,122.92,123.12,897100.0,107.0158,107.1987,107.0158,107.19,897100.0
2015-03-02 15:00:00,123.12,123.36,123.06,123.3,1341500.0,107.19,107.3989,107.1377,107.3467,1341500.0
2015-03-02 15:30:00,123.31,123.64,123.27,123.54,4808600.0,107.3554,107.6427,107.3206,107.5556,4808600.0
2015-03-03 09:30:00,123.19,123.2,122.26,122.48,2680900.0,107.2509,107.2596,106.4412,106.6328,2680900.0
2015-03-03 10:00:00,122.48,122.87,122.42,122.73,1255800.0,106.6328,106.9723,106.5805,106.8504,1255800.0
2015-03-03 10:30:00,122.73,122.92,122.55,122.6,1133500.0,106.8504,107.0158,106.6937,106.7372,1133500.0
2015-03-03 11:00:00,122.6,122.72,122.49,122.58,1359300.0,106.7372,106.8417,106.6415,106.7198,1359300.0
2015-03-03 11:30:00,122.57,122.58,122.29,122.52,1733000.0,106.7111,106.7198,106.4674,106.6676,1733000.0
2015-03-03 12:00:00,122.53,122.61,122.36,122.53,847400.0,106.6763,106.7459,106.5283,106.6763,847400.0
2015-03-03 12:30:00,122.52,122.74,122.47,122.74,783700.0,106.6676,106.8591,106.6241,106.8591,783700.0
2015-03-03 13:00:00,122.75,122.8,122.6,122.67,718800.0,106.8678,106.9114,106.7372,106.7982,718800.0
2015-03-03 13:30:00,122.67,122.71,122.52,122.57,893700.0,106.7982,106.833,106.6676,106.7111,893700.0
2015-03-03 14:00:00,122.57,122.92,122.55,122.9,1109400.0,106.7111,107.0158,106.6937,106.9984,1109400.0
2015-03-03 14:30:00,122.9,122.95,122.65,122.84,960600.0,106.9984,107.042,106.7808,106.9462,960600.0
2015-03-03 15:00:00,122.85,122.88,122.66,122.84,1155300.0,106.9549,106.981,106.7895,106.9462,1155300.0
2015-03-03 15:30:00,122.84,122.9,122.64,122.76,2338100.0,106.9462,106.9984,106.7721,106.8765,2338100.0
2015-03-04 09:30:00,122.21,122.4,121.61,121.98,3015500.0,106.3977,106.5631,105.8753,106.1975,3015500.0
2015-03-04 10:00:00,121.97,122.15,121.67,121.76,1980800.0,106.1888,106.3455,105.9276,106.0059,1980800.0
2015-03-04 10:30:00,121.75,122.11,121.7,122.07,1509300.0,105.9972,106.3106,105.9537,106.2758,1509300.0
2015-03-04 11:00:00,122.07,122.5,122.04,122.39,1633900.0,106.2758,106.6502,106.2497,106.5544,1633900.0
2015-03-04 11:30:00,122.39,122.42,122.15,122.15,1786700.0,106.5544,106.5805,106.3455,106.3455,1786700.0
2015-03-04 12:00:00,122.14,122.45,122.11,122.42,636300.0,106.3368,106.6067,106.3106,106.5805,636300.0
2015-03-04 12:30:00,122.43,122.54,122.33,122.34,1036200.0,106.5892,106.685,106.5022,106.5109,1036200.0
2015-03-04 13:00:00,122.35,122.57,122.34,122.55,670100.0,106.5196,106.7111,106.5109,106.6937,670100.0
2015-03-04 13:30:00,122.56,122.58,122.21,122.24,837000.0,106.7024,106.7198,106.3977,106.4238,837000.0
2015-03-04 14:00:00,122.25,122.44,122.21,122.39,609800.0,106.4325,106.5979,106.3977,106.5544,609800.0
2015-03-04 14:30:00,122.39,122.56,122.35,122.55,944100.0,106.5544,106.7024,106.5196,106.6937,944100.0
2015-03-04 15:00:00,122.56,122.61,122.23,122.43,1037700.0,106.7024,106.7459,106.4151,106.5892,1037700.0
2015-03-04 15:30:00,122.43,122.55,122.31,122.4,2482300.0,106.5892,106.6937,106.4848,106.5631,2482300.0
2015-03-05 09:30:00,122.53,122.6,121.91,122.5,2762900.0,106.6763,106.7372,106.1365,106.6502,2762900.0
2015-03-05 10:00:00,122.5,122.88,122.44,122.86,2108300.0,106.6502,106.981,106.5979,106.9636,2108300.0
2015-03-05 10:30:00,122.86,122.92,122.76,122.8,784300.0,106.9636,107.0158,106.8765,106.9114,784300.0
2015-03-05 11:00:00,122.81,122.82,122.5,122.63,1193700.0,106.9201,106.9288,106.6502,106.7634,1193700.0
2015-03-05 11:30:00,122.64,122.83,122.64,122.76,388300.0,106.7721,106.9375,106.7721,106.8765,388300.0
2015-03-05 12:00:00,122.77,122.78,122.35,122.49,1001900.0,106.8852,106.894,106.5196,106.6415,1001900.0
2015-03-05 12:30:00,122.48,122.56,122.12,122.14,1256800.0,106.6328,106.7024,106.3193,106.3368,1256800.0
2015-03-05 13:00:00,122.13,122.45,122.1,122.38,605600.0,106.3281,106.6067,106.3019,106.5457,605600.0
2015-03-05 13:30:00,122.38,122.57,122.35,122.53,535500.0,106.5457,106.7111,106.5196,106.6763,535500.0
2015-03-05 14:00:00,122.52,122.8,122.52,122.66,616500.0,106.6676,106.9114,106.6676,106.7895,616500.0
2015-03-05 14:30:00,122.66,122.8,122.59,122.75,713300.0,106.7895,106.9114,106.7285,106.8678,713300.0
2015-03-05 15:00:00,122.75,122.77,122.59,122.74,779000.0,106.8678,106.8852,106.7285,106.8591,779000.0
2015-03-05 15:30:00,122.73,122.84,122.55,122.72,1624000.0,106.8504,106.9462,106.6937,106.8417,1624000.0
2015-03-06 09:30:00,121.98,122.69,121.94,122.33,2346600.0,106.1975,106.8156,106.1626,106.5022,2346600.0
2015-03-06 10:00:00,122.34,122.45,122.06,122.28,1345700.0,106.5109,106.6067,106.2671,106.4586,1345700.0
2015-03-06 10:30:00,122.28,122.37,122.0,122.02,1431800.0,106.4586,106.537,106.2149,106.2323,1431800.0
2015-03-06 11:00:00,122.02,122.07,121.26,121.44,4138000.0,106.2323,106.2758,105.5706,105.7273,4138000.0
2015-03-06 11:30:00,121.43,121.44,121.06,121.29,2549600.0,105.7186,105.7273,105.3965,105.5967,2549600.0
2015-03-06 12:00:00,121.29,121.49,121.1,121.19,1550100.0,105.5967,105.7709,105.4313,105.5097,1550100.0
2015-03-06 12:30:00,121.19,121.44,121.13,121.3,999100.0,105.5097,105.7273,105.4574,105.6054,999100.0
2015-03-06 13:00:00,121.31,121.45,121.21,121.41,830300.0,105.6142,105.736,105.5271,105.7012,830300.0
2015-03-06 13:30:00,121.4,121.43,121.1,121.29,1007400.0,105.6925,105.7186,105.4313,105.5967,1007400.0
2015-03-06 14:00:00,121.29,121.35,121.06,121.18,1279400.0,105.5967,105.649,105.3965,105.501,1279400.0
2015-03-06 14:30:00,121.17,121.24,121.03,121.07,1084400.0,105.4923,105.5532,105.3704,105.4052,1084400.0
2015-03-06 15:00:00,121.06,121.32,121.05,121.18,1508100.0,105.3965,105.6229,105.3878,105.501,1508100.0
2015-03-06 15:30:00,121.19,121.27,120.88,121.13,4596600.0,105.5097,105.5793,105.2398,105.4574,4596600.0
2015-03-09 09:30:00,121.37,121.68,121.31,121.6,2461100.0,105.6664,105.9363,105.6142,105.8666,2461100.0
2015-03-09 10:00:00,121.59,121.67,121.18,121.37,1170800.0,105.8579,105.9276,105.501,105.6664,1170800.0
2015-03-09 10:30:00,121.36,121.56,121.29,121.39,995900.0,105.6577,105.8318,105.5967,105.6838,995900.0
2015-03-09 11:00:00,121.38,121.57,121.31,121.42,692500.0,105.6751,105.8405,105.6142,105.7099,692500.0
2015-03-09 11:30:00,121.42,121.56,121.17,121.28,1282400.0,105.7099,105.8318,105.4923,105.588,1282400.0
2015-03-09 12:00:00,121.28,121.35,121.12,121.27,885100.0,105.588,105.649,105.4487,105.5793,885100.0
2015-03-09 12:30:00,121.26,121.52,121.24,121.46,541400.0,105.5706,105.797,105.5532,105.7447,541400.0
2015-03-09 13:00:00,121.46,121.57,121.41,121.56,483500.0,105.7447,105.8405,105.7012,105.8318,483500.0
2015-03-09 13:30:00,121.58,121.87,121.51,121.78,1241300.0,105.8492,106.1017,105.7883,106.0233,1241300.0
2015-03-09 14:00:00,121.78,121.86,121.63,121.66,780700.0,106.0233,106.093,105.8927,105.9189,780700.0
2015-03-09 14:30:00,121.66,121.7,121.5,121.63,693300.0,105.9189,105.9537,105.7796,105.8927,693300.0
2015-03-09 15:00:00,121.64,121.8,121.63,121.71,751100.0,105.9015,106.0408,105.8927,105.9624,751100.0
2015-03-09 15:30:00,121.72,121.92,121.58,121.68,2851700.0,105.9711,106.1452,105.8492,105.9363,2851700.0
2015-03-10 09:30:00,120.61,120.65,119.87,120.13,3964300.0,105.0047,105.0395,104.3605,104.5868,3964300.0
2015-03-10 10:00:00,120.13,120.2,119.83,120.17,2922500.0,104.5868,104.6478,104.3256,104.6217,2922500.0
2015-03-10 10:30:00,120.16,120.38,119.89,120.29,1462000.0,104.6129,104.8045,104.3779,104.7261,1462000.0
2015-03-10 11:00:00,120.28,120.55,120.28,120.4,1349900.0,104.7174,104.9525,104.7174,104.8219,1349900.0
2015-03-10 11:30:00,120.4,120.46,120.08,120.08,1517500.0,104.8219,104.8741,104.5433,104.5433,1517500.0
2015-03-10 12:00:00,120.09,120.3,120.0,120.09,1282800.0,104.552,104.7348,104.4736,104.552,1282800.0
2015-03-10 12:30:00,120.07,120.38,120.03,120.29,1166700.0,104.5346,104.8045,104.4998,104.7261,1166700.0
2015-03-10 13:00:00,120.3,120.57,120.3,120.5,654800.0,104.7348,104.9699,104.7348,104.909,654800.0
2015-03-10 13:30:00,120.5,120.6,120.35,120.53,728200.0,104.909,104.996,104.7784,104.9351,728200.0
2015-03-10 14:00:00,120.52,120.63,120.31,120.4,1054500.0,104.9264,105.0221,104.7435,104.8219,1054500.0
2015-03-10 14:30:00,120.4,120.62,120.4,120.51,882000.0,104.8219,105.0134,104.8219,104.9177,882000.0
2015-03-10 15:00:00,120.51,120.7,120.43,120.57,1129700.0,104.9177,105.0831,104.848,104.9699,1129700.0
2015-03-10 15:30:00,120.58,120.59,120.15,120.29,3964200.0,104.9786,104.9873,104.6042,104.7261,3964200.0
2015-03-11 09:30:00,120.47,120.61,119.99,120.59,2031000.0,104.8828,105.0047,104.4649,104.9873,2031000.0
2015-03-11 10:00:00,120.58,120.81,120.38,120.46,1338200.0,104.9786,105.1788,104.8045,104.8741,1338200.0
2015-03-11 10:30:00,120.46,120.48,119.88,120.17,1986900.0,104.8741,104.8915,104.3692,104.6217,1986900.0
2015-03-11 11:00:00,120.17,120.55,120.12,120.53,993500.0,104.6217,104.9525,104.5781,104.9351,993500.0
2015-03-11 11:30:00,120.53,120.62,120.33,120.51,820500.0,104.9351,105.0134,104.761,104.9177,820500.0
2015-03-11 12:00:00,120.51,120.6,120.37,120.47,823900.0,104.9177,104.996,104.7958,104.8828,823900.0
2015-03-11 12:30:00,120.48,120.65,120.4,120.57,868900.0,104.8915,105.0395,104.8219,104.9699,868900.0
2015-03-11 13:00:00,120.58,120.69,120.5,120.66,642900.0,104.9786,105.0744,104.909,105.0483,642900.0
2015-03-11 13:30:00,120.66,120.67,120.31,120.47,1324800.0,105.0483,105.057,104.7435,104.8828,1324800.0
2015-03-11 14:00:00,120.46,120.77,120.4,120.7,1447200.0,104.8741,105.144,104.8219,105.0831,1447200.0
2015-03-11 14:30:00,120.71,121.14,120.67,121.1,1014300.0,105.0918,105.4661,105.057,105.4313,1014300.0
2015-03-11 15:00:00,121.1,121.11,120.87,120.9,981800.0,105.4313,105.44,105.2311,105.2572,981800.0
2015-03-11 15:30:00,120.89,121.07,120.63,121.06,3936700.0,105.2485,105.4052,105.0221,105.3965,3936700.0
2015-03-12 09:30:00,121.82,122.76,121.74,122.3,5016700.0,106.0582,106.8765,105.9885,106.4761,5016700.0
2015-03-12 10:00:00,122.3,122.51,121.92,121.99,2356300.0,106.4761,106.6589,106.1452,106.2062,2356300.0
2015-03-12 10:30:00,121.98,122.21,121.75,122.03,1718100.0,106.1975,106.3977,105.9972,106.241,1718100.0
2015-03-12 11:00:00,122.02,122.42,121.99,122.38,1880300.0,106.2323,106.5805,106.2062,106.5457,1880300.0
2015-03-12 11:30:00,122.39,122.45,122.24,122.28,1250000.0,106.5544,106.6067,106.4238,106.4586,1250000.0
2015-03-12 12:00:00,122.29,122.35,122.2,122.31,627300.0,106.4674,106.5196,106.389,106.4848,627300.0
2015-03-12 12:30:00,122.31,122.46,122.24,122.41,765800.0,106.4848,106.6154,106.4238,106.5718,765800.0
2015-03-12 13:00:00,122.41,122.61,122.36,122.47,947600.0,106.5718,106.7459,106.5283,106.6241,947600.0
2015-03-12 13:30:00,122.46,122.63,122.35,122.61,868700.0,106.6154,106.7634,106.5196,106.7459,868700.0
2015-03-12 14:00:00,122.61,122.71,122.49,122.66,974300.0,106.7459,106.833,106.6415,106.7895,974300.0
2015-03-12 14:30:00,122.66,122.76,122.47,122.72,1099500.0,106.7895,106.8765,106.6241,106.8417,1099500.0
2015-03-12 15:00:00,122.73,123.03,122.72,122.96,1762100.0,106.8504,107.1116,106.8417,107.0507,1762100.0
2015-03-12 15:30:00,122.97,123.15,122.83,123.02,4680200.0,107.0594,107.2161,106.9375,107.1029,4680200.0
2015-03-13 09:30:00,122.93,123.19,122.62,122.86,2813100.0,107.0245,107.2509,106.7547,106.9636,2813100.0
2015-03-13 10:00:00,122.84,122.88,122.5,122.53,1969900.0,106.9462,106.981,106.6502,106.6763,1969900.0
2015-03-13 10:30:00,122.52,122.71,122.13,122.13,1769200.0,106.6676,106.833,106.3281,106.3281,1769200.0
2015-03-13 11:00:00,122.13,122.4,121.65,121.66,1833800.0,106.3281,106.5631,105.9102,105.9189,1833800.0
2015-03-13 11:30:00,121.65,121.75,121.21,121.55,2286500.0,105.9102,105.9972,105.5271,105.8231,2286500.0
2015-03-13 12:00:00,121.53,121.8,121.32,121.77,1523300.0,105.8057,106.0408,105.6229,106.0146,1523300.0
2015-03-13 12:30:00,121.77,122.14,121.77,122.02,1163400.0,106.0146,106.3368,106.0146,106.2323,1163400.0
2015-03-13 13:00:00,122.0,122.1,121.71,121.71,777100.0,106.2149,106.3019,105.9624,105.9624,777100.0
2015-03-13 13:30:00,121.71,122.33,121.7,122.22,924800.0,105.9624,106.5022,105.9537,106.4064,924800.0
2015-03-13 14:00:00,122.23,122.31,122.03,122.23,970600.0,106.4151,106.4848,106.241,106.4151,970600.0
2015-03-13 14:30:00,122.23,122.37,122.04,122.32,1013200.0,106.4151,106.537,106.2497,106.4935,1013200.0
2015-03-13 15:00:00,122.32,122.61,122.23,122.61,1518700.0,106.4935,106.7459,106.4151,106.7459,1518700.0
2015-03-13 15:30:00,122.61,122.83,122.54,122.61,3481600.0,106.7459,106.9375,106.685,106.7459,3481600.0
2015-03-16 09:30:00,123.11,123.42,122.88,123.17,3092900.0,107.1813,107.4511,106.981,107.2335,3092900.0
2015-03-16 10:00:00,123.18,123.47,123.07,123.23,2095000.0,107.2422,107.4947,107.1464,107.2857,2095000.0
2015-03-16 10:30:00,123.23,123.33,123.11,123.32,960300.0,107.2857,107.3728,107.1813,107.3641,960300.0
2015-03-16 11:00:00,123.32,123.55,123.32,123.42,1221800.0,107.3641,107.5643,107.3641,107.4511,1221800.0
2015-03-16 11:30:00,123.43,123.47,123.3,123.31,872200.0,107.4599,107.4947,107.3467,107.3554,872200.0
2015-03-16 12:00:00,123.32,123.36,123.02,123.12,992900.0,107.3641,107.3989,107.1029,107.19,992900.0
2015-03-16 12:30:00,123.12,123.2,123.04,123.15,656200.0,107.19,107.2596,107.1203,107.2161,656200.0
2015-03-16 13:00:00,123.15,123.19,122.96,123.16,987100.0,107.2161,107.2509,107.0507,107.2248,987100.0
2015-03-16 13:30:00,123.17,123.43,123.16,123.36,564400.0,107.2335,107.4599,107.2248,107.3989,564400.0
2015-03-16 14:00:00,123.36,123.58,123.33,123.5,812200.0,107.3989,107.5904,107.3728,107.5208,812200.0
2015-03-16 14:30:00,123.51,123.53,123.33,123.38,516400.0,107.5295,107.5469,107.3728,107.4163,516400.0
2015-03-16 15:00:00,123.39,123.51,123.2,123.27,1011500.0,107.425,107.5295,107.2596,107.3206,1011500.0
2015-03-16 15:30:00,123.29,123.39,123.2,123.34,2902900.0,107.338,107.425,107.2596,107.3815,2902900.0
2015-03-17 09:30:00,122.97,123.25,122.77,123.2,2753300.0,107.0594,107.3031,106.8852,107.2596,2753300.0
2015-03-17 10:00:00,123.19,123.23,122.89,123.11,1170600.0,107.2509,107.2857,106.9897,107.1813,1170600.0
2015-03-17 10:30:00,123.12,123.33,122.95,123.26,1360200.0,107.19,107.3728,107.042,107.3118,1360200.0
2015-03-17 11:00:00,123.25,123.25,122.9,123.2,1535700.0,107.3031,107.3031,106.9984,107.2596,1535700.0
2015-03-17 11:30:00,123.2,123.22,122.89,123.01,1219100.0,107.2596,107.277,106.9897,107.0942,1219100.0
2015-03-17 12:00:00,123.01,123.03,122.77,122.97,950200.0,107.0942,107.1116,106.8852,107.0594,950200.0
2015-03-17 12:30:00,122.97,123.16,122.91,123.12,856600.0,107.0594,107.2248,107.0071,107.19,856600.0
2015-03-17 13:00:00,123.11,123.24,123.04,123.15,753300.0,107.1813,107.2944,107.1203,107.2161,753300.0
2015-03-17 13:30:00,123.15,123.3,123.05,123.27,872200.0,107.2161,107.3467,107.129,107.3206,872200.0
2015-03-17 14:00:00,123.26,123.43,123.22,123.25,861400.0,107.3118,107.4599,107.277,107.3031,861400.0
2015-03-17 14:30:00,123.26,123.41,123.21,123.4,303300.0,107.3118,107.4424,107.2683,107.4337,303300.0
2015-03-17 15:00:00,123.41,123.65,123.4,123.6,1096700.0,107.4424,107.6514,107.4337,107.6079,1096700.0
2015-03-17 15:30:00,123.6,123.78,123.46,123.63,3622400.0,107.6079,107.7646,107.486,107.634,3622400.0
2015-03-18 09:30:00,123.4,123.43,122.92,123.28,2196900.0,107.4337,107.4599,107.0158,107.3293,2196900.0
2015-03-18 10:00:00,123.29,123.57,123.21,123.48,1393000.0,107.338,107.5817,107.2683,107.5034,1393000.0
2015-03-18 10:30:00,123.48,123.65,123.37,123.56,581200.0,107.5034,107.6514,107.4076,107.573,581200.0
2015-03-18 11:00:00,123.55,123.65,123.38,123.41,732700.0,107.5643,107.6514,107.4163,107.4424,732700.0
2015-03-18 11:30:00,123.41,123.67,123.35,123.62,894300.0,107.4424,107.6688,107.3902,107.6253,894300.0
2015-03-18 12:00:00,123.62,123.69,123.4,123.51,627300.0,107.6253,107.6862,107.4337,107.5295,627300.0
2015-03-18 12:30:00,123.51,123.57,123.41,123.43,713400.0,107.5295,107.5817,107.4424,107.4599,713400.0
2015-03-18 13:00:00,123.43,123.45,123.2,123.22,810200.0,107.4599,107.4773,107.2596,107.277,810200.0
2015-03-18 13:30:00,123.22,123.45,122.85,123.45,1775100.0,107.277,107.4773,106.9549,107.4773,1775100.0
2015-03-18 14:00:00,123.4,124.72,123.4,124.29,6372000.0,107.4337,108.5829,107.4337,108.2086,6372000.0
2015-03-18 14:30:00,124.29,124.53,124.21,124.41,3428400.0,108.2086,108.4175,108.1389,108.3131,3428400.0
2015-03-18 15:00:00,124.4,125.12,124.35,124.81,3507500.0,108.3043,108.9312,108.2608,108.6613,3507500.0
2015-03-18 15:30:00,124.82,124.88,124.41,124.6,4588800.0,108.67,108.7222,108.3131,108.4785,4588800.0
2015-03-19 09:30:00,124.36,124.76,124.31,124.69,3268600.0,108.2695,108.6178,108.226,108.5568,3268600.0
2015-03-19 10:00:00,124.72,124.89,124.54,124.84,1423500.0,108.5829,108.7309,108.4262,108.6874,1423500.0
2015-03-19 10:30:00,124.84,124.85,124.6,124.85,1142100.0,108.6874,108.6961,108.4785,108.6961,1142100.0
2015-03-19 11:00:00,124.84,124.86,124.58,124.6,1125600.0,108.6874,108.7048,108.4611,108.4785,1125600.0
2015-03-19 11:30:00,124.6,124.64,124.44,124.54,745800.0,108.4785,108.5133,108.3392,108.4262,745800.0
2015-03-19 12:00:00,124.54,124.63,124.44,124.56,653100.0,108.4262,108.5046,108.3392,108.4436,653100.0
2015-03-19 12:30:00,124.56,124.6,124.42,124.48,801200.0,108.4436,108.4785,108.3218,108.374,801200.0
2015-03-19 13:00:00,124.47,124.78,124.44,124.73,1356500.0,108.3653,108.6352,108.3392,108.5917,1356500.0
2015-03-19 13:30:00,124.73,124.75,124.58,124.67,987000.0,108.5917,108.6091,108.4611,108.5394,987000.0
2015-03-19 14:00:00,124.68,124.81,124.67,124.8,1449800.0,108.5481,108.6613,108.5394,108.6526,1449800.0
2015-03-19 14:30:00,124.81,124.9,124.73,124.88,1387300.0,108.6613,108.7397,108.5917,108.7222,1387300.0
2015-03-19 15:00:00,124.88,124.93,124.73,124.82,1315100.0,108.7222,108.7658,108.5917,108.67,1315100.0
2015-03-19 15:30:00,124.81,124.96,124.75,124.89,2805400.0,108.6613,108.7919,108.6091,108.7309,2805400.0
2015-03-20 09:30:00,125.35,125.74,125.31,125.56,3833900.0,109.1314,109.471,109.0966,109.3143,3833900.0
2015-03-20 10:00:00,125.57,125.73,125.47,125.61,2729400.0,109.323,109.4623,109.2359,109.3578,2729400.0
2015-03-20 10:30:00,125.6,125.79,125.46,125.68,1809000.0,109.3491,109.5145,109.2272,109.4187,1809000.0
2015-03-20 11:00:00,125.69,125.75,125.55,125.7,937100.0,109.4274,109.4797,109.3056,109.4361,937100.0
2015-03-20 11:30:00,125.7,125.95,125.69,125.94,1334000.0,109.4361,109.6538,109.4274,109.6451,1334000.0
2015-03-20 12:00:00,125.94,126.0,125.84,125.87,847600.0,109.6451,109.6973,109.558,109.5842,847600.0
2015-03-20 12:30:00,125.88,126.16,125.87,126.02,1269400.0,109.5929,109.8366,109.5842,109.7147,1269400.0
2015-03-20 13:00:00,126.02,126.08,125.94,125.95,844100.0,109.7147,109.767,109.6451,109.6538,844100.0
2015-03-20 13:30:00,125.95,126.01,125.9,125.98,1043600.0,109.6538,109.706,109.6103,109.6799,1043600.0
2015-03-20 14:00:00,125.99,126.03,125.79,126.0,1008600.0,109.6886,109.7234,109.5145,109.6973,1008600.0
2015-03-20 14:30:00,125.99,126.09,125.93,125.98,1162000.0,109.6886,109.7757,109.6364,109.6799,1162000.0
2015-03-20 15:00:00,125.98,126.0,125.72,125.84,1451000.0,109.6799,109.6973,109.4536,109.558,1451000.0
2015-03-20 15:30:00,125.84,126.15,125.82,126.0,4018300.0,109.558,109.8279,109.5406,109.6973,4018300.0
2015-03-23 09:30:00,125.95,126.13,125.79,125.82,1883600.0,109.6538,109.8105,109.5145,109.5406,1883600.0
2015-03-23 10:00:00,125.83,126.04,125.83,125.96,1042600.0,109.5493,109.7322,109.5493,109.6625,1042600.0
2015-03-23 10:30:00,125.97,126.09,125.9,125.97,1025100.0,109.6712,109.7757,109.6103,109.6712,1025100.0
2015-03-23 11:00:00,125.98,126.1,125.91,125.99,720400.0,109.6799,109.7844,109.619,109.6886,720400.0
2015-03-23 11:30:00,125.99,126.1,125.96,126.04,690700.0,109.6886,109.7844,109.6625,109.7322,690700.0
2015-03-23 12:00:00,126.03,126.15,126.0,126.13,618600.0,109.7234,109.8279,109.6973,109.8105,618600.0
2015-03-23 12:30:00,126.13,126.31,126.08,126.13,770700.0,109.8105,109.9672,109.767,109.8105,770700.0
2015-03-23 13:00:00,126.13,126.23,126.06,126.15,751500.0,109.8105,109.8976,109.7496,109.8279,751500.0
2015-03-23 13:30:00,126.16,126.22,126.13,126.18,480800.0,109.8366,109.8889,109.8105,109.854,480800.0
2015-03-23 14:00:00,126.17,126.32,126.16,126.24,903700.0,109.8453,109.9759,109.8366,109.9063,903700.0
2015-03-23 14:30:00,126.25,126.26,126.1,126.15,731400.0,109.915,109.9237,109.7844,109.8279,731400.0
2015-03-23 15:00:00,126.15,126.18,126.04,126.06,873800.0,109.8279,109.854,109.7322,109.7496,873800.0
2015-03-23 15:30:00,126.06,126.19,125.87,125.87,2389100.0,109.7496,109.8627,109.5842,109.5842,2389100.0
2015-03-24 09:30:00,125.78,125.96,125.66,125.95,2184400.0,109.5058,109.6625,109.4013,109.6538,2184400.0
2015-03-24 10:00:00,125.94,126.19,125.94,126.08,1332400.0,109.6451,109.8627,109.6451,109.767,1332400.0
2015-03-24 10:30:00,126.08,126.13,125.99,126.11,736400.0,109.767,109.8105,109.6886,109.7931,736400.0
2015-03-24 11:00:00,126.11,126.31,126.04,126.22,867900.0,109.7931,109.9672,109.7322,109.8889,867900.0
2015-03-24 11:30:00,126.22,126.25,126.12,126.18,585000.0,109.8889,109.915,109.8018,109.854,585000.0
2015-03-24 12:00:00,126.18,126.25,126.1,126.13,738500.0,109.854,109.915,109.7844,109.8105,738500.0
2015-03-24 12:30:00,126.12,126.16,125.86,125.88,1772800.0,109.8018,109.8366,109.5754,109.5929,1772800.0
2015-03-24 13:00:00,125.87,125.97,125.7,125.73,1349200.0,109.5842,109.6712,109.4361,109.4623,1349200.0
2015-03-24 13:30:00,125.73,125.92,125.69,125.9,946600.0,109.4623,109.6277,109.4274,109.6103,946600.0
2015-03-24 14:00:00,125.89,125.9,125.7,125.76,832000.0,109.6016,109.6103,109.4361,109.4884,832000.0
2015-03-24 14:30:00,125.75,125.94,125.67,125.87,889800.0,109.4797,109.6451,109.41,109.5842,889800.0
2015-03-24 15:00:00,125.87,126.13,125.82,125.82,1519100.0,109.5842,109.8105,109.5406,109.5406,1519100.0
2015-03-24 15:30:00,125.83,125.94,125.73,125.82,2977400.0,109.5493,109.6451,109.4623,109.5406,2977400.0
2015-03-25 09:30:00,125.51,125.6,124.75,124.88,2867200.0,109.6126,109.6912,108.9489,109.0624,2867200.0
2015-03-25 10:00:00,124.88,125.13,124.81,124.97,1301700.0,109.0624,109.2807,109.0013,109.141,1301700.0
2015-03-25 10:30:00,124.97,124.97,124.48,124.74,1622100.0,109.141,109.141,108.7131,108.9401,1622100.0
2015-03-25 11:00:00,124.75,124.77,124.21,124.28,1869500.0,108.9489,108.9663,108.4773,108.5384,1869500.0
2015-03-25 11:30:00,124.27,124.29,123.74,123.85,3040300.0,108.5297,108.5471,108.0668,108.1629,3040300.0
2015-03-25 12:00:00,123.84,123.85,123.34,123.53,2405200.0,108.1541,108.1629,107.7175,107.8834,2405200.0
2015-03-25 12:30:00,123.53,123.53,123.14,123.43,1978200.0,107.8834,107.8834,107.5428,107.7961,1978200.0
2015-03-25 13:00:00,123.43,123.49,123.05,123.35,2212000.0,107.7961,107.8485,107.4642,107.7262,2212000.0
2015-03-25 13:30:00,123.34,123.44,123.16,123.27,1202400.0,107.7175,107.8048,107.5603,107.6563,1202400.0
2015-03-25 14:00:00,123.27,123.42,123.12,123.37,1266100.0,107.6563,107.7873,107.5253,107.7437,1266100.0
2015-03-25 14:30:00,123.37,123.38,123.12,123.13,1022000.0,107.7437,107.7524,107.5253,107.5341,1022000.0
2015-03-25 15:00:00,123.13,123.14,122.72,122.77,2413000.0,107.5341,107.5428,107.176,107.2197,2413000.0
2015-03-25 15:30:00,122.78,122.8,122.38,122.5,6464700.0,107.2284,107.2459,106.8791,106.9839,6464700.0
2015-03-26 09:30:00,122.09,122.5,121.9,121.92,4100100.0,106.6258,106.9839,106.4599,106.4773,4100100.0
2015-03-26 10:00:00,121.92,122.1,121.54,121.97,3160500.0,106.4773,106.6345,106.1455,106.521,3160500.0
2015-03-26 10:30:00,121.98,122.36,121.84,122.16,1604200.0,106.5297,106.8616,106.4075,106.6869,1604200.0
2015-03-26 11:00:00,122.16,122.16,121.63,121.85,1461900.0,106.6869,106.6869,106.2241,106.4162,1461900.0
2015-03-26 11:30:00,121.85,122.29,121.77,122.28,1321200.0,106.4162,106.8005,106.3463,106.7917,1321200.0
2015-03-26 12:00:00,122.28,122.29,121.97,121.97,1170600.0,106.7917,106.8005,106.521,106.521,1170600.0
2015-03-26 12:30:00,121.97,122.34,121.93,122.29,453100.0,106.521,106.8441,106.4861,106.8005,453100.0
2015-03-26 13:00:00,122.3,122.42,122.14,122.4,1077500.0,106.8092,106.914,106.6695,106.8965,1077500.0
2015-03-26 13:30:00,122.41,122.91,122.34,122.76,954400.0,106.9053,107.3419,106.8441,107.2109,954400.0
2015-03-26 14:00:00,122.76,122.8,122.31,122.32,1107000.0,107.2109,107.2459,106.8179,106.8267,1107000.0
2015-03-26 14:30:00,122.32,122.46,122.14,122.15,869200.0,106.8267,106.9489,106.6695,106.6782,869200.0
2015-03-26 15:00:00,122.15,122.25,122.06,122.21,1222700.0,106.6782,106.7655,106.5996,106.7306,1222700.0
2015-03-26 15:30:00,122.21,122.39,122.14,122.32,1952200.0,106.7306,106.8878,106.6695,106.8267,1952200.0
2015-03-27 09:30:00,122.37,122.81,122.33,122.77,2858700.0,106.8703,107.2546,106.8354,107.2197,2858700.0
2015-03-27 10:00:00,122.77,122.94,121.86,122.27,3043300.0,107.2197,107.3681,106.4249,106.783,3043300.0
2015-03-27 10:30:00,122.26,122.78,122.09,122.78,1288500.0,106.7743,107.2284,106.6258,107.2284,1288500.0
2015-03-27 11:00:00,122.78,122.87,122.35,122.41,1188200.0,107.2284,107.307,106.8529,106.9053,1188200.0
2015-03-27 11:30:00,122.4,122.59,122.36,122.52,1135200.0,106.8965,107.0625,106.8616,107.0013,1135200.0
2015-03-27 12:00:00,122.53,122.75,122.48,122.62,699000.0,107.0101,107.2022,106.9664,107.0887,699000.0
2015-03-27 12:30:00,122.62,122.88,122.6,122.86,553000.0,107.0887,107.3157,107.0712,107.2983,553000.0
2015-03-27 13:00:00,122.88,122.88,122.75,122.8,734400.0,107.3157,107.3157,107.2022,107.2459,734400.0
2015-03-27 13:30:00,122.8,122.89,122.6,122.75,975300.0,107.2459,107.3245,107.0712,107.2022,975300.0
2015-03-27 14:00:00,122.75,122.85,122.66,122.81,503600.0,107.2022,107.2895,107.1236,107.2546,503600.0
2015-03-27 14:30:00,122.81,122.85,122.75,122.82,317400.0,107.2546,107.2895,107.2022,107.2633,317400.0
2015-03-27 15:00:00,122.82,122.98,122.81,122.86,736000.0,107.2633,107.4031,107.2546,107.2983,736000.0
2015-03-27 15:30:00,122.87,123.23,122.83,123.11,5227500.0,107.307,107.6214,107.2721,107.5166,5227500.0
2015-03-30 09:30:00,123.72,124.35,123.7,124.29,3073400.0,108.0493,108.5995,108.0319,108.5471,3073400.0
2015-03-30 10:00:00,124.28,124.42,124.06,124.18,1658400.0,108.5384,108.6607,108.3463,108.4511,1658400.0
2015-03-30 10:30:00,124.19,124.37,124.09,124.36,1014100.0,108.4598,108.617,108.3725,108.6083,1014100.0
2015-03-30 11:00:00,124.36,124.48,124.3,124.46,938400.0,108.6083,108.7131,108.5559,108.6956,938400.0
2015-03-30 11:30:00,124.46,124.48,124.32,124.43,566700.0,108.6956,108.7131,108.5733,108.6694,566700.0
2015-03-30 12:00:00,124.44,124.76,124.42,124.68,972600.0,108.6781,108.9576,108.6607,108.8877,972600.0
2015-03-30 12:30:00,124.68,124.85,124.6,124.82,804700.0,108.8877,109.0362,108.8179,109.01,804700.0
2015-03-30 13:00:00,124.83,124.91,124.77,124.9,741700.0,109.0187,109.0886,108.9663,109.0799,741700.0
2015-03-30 13:30:00,124.9,124.95,124.72,124.8,830400.0,109.0799,109.1235,108.9227,108.9925,830400.0
2015-03-30 14:00:00,124.8,124.96,124.79,124.86,672500.0,108.9925,109.1323,108.9838,109.0449,672500.0
2015-03-30 14:30:00,124.87,124.98,124.86,124.96,499800.0,109.0537,109.1497,109.0449,109.1323,499800.0
2015-03-30 15:00:00,124.96,124.98,124.69,124.76,1110300.0,109.1323,109.1497,108.8965,108.9576,1110300.0
2015-03-30 15:30:00,124.77,124.99,124.71,124.77,3267500.0,108.9663,109.1585,108.9139,108.9663,3267500.0
2015-03-31 09:30:00,124.28,124.45,124.01,124.44,2609400.0,108.5384,108.6869,108.3026,108.6781,2609400.0
2015-03-31 10:00:00,124.44,124.58,124.33,124.5,1610900.0,108.6781,108.8004,108.5821,108.7305,1610900.0
2015-03-31 10:30:00,124.51,124.64,124.42,124.43,843200.0,108.7393,108.8528,108.6607,108.6694,843200.0
2015-03-31 11:00:00,124.42,124.71,124.31,124.33,1199000.0,108.6607,108.9139,108.5646,108.5821,1199000.0
2015-03-31 11:30:00,124.32,124.35,124.03,124.12,1142700.0,108.5733,108.5995,108.3201,108.3987,1142700.0
2015-03-31 12:00:00,124.11,124.25,123.9,124.24,1173200.0,108.3899,108.5122,108.2065,108.5035,1173200.0
2015-03-31 12:30:00,124.23,124.38,124.17,124.34,360400.0,108.4947,108.6257,108.4423,108.5908,360400.0
2015-03-31 13:00:00,124.34,124.49,124.32,124.38,968700.0,108.5908,108.7218,108.5733,108.6257,968700.0
2015-03-31 13:30:00,124.39,124.59,124.3,124.32,871900.0,108.6345,108.8091,108.5559,108.5733,871900.0
2015-03-31 14:00:00,124.32,124.43,124.27,124.33,787100.0,108.5733,108.6694,108.5297,108.5821,787100.0
2015-03-31 14:30:00,124.32,124.6,124.26,124.5,1074100.0,108.5733,108.8179,108.5209,108.7305,1074100.0
2015-03-31 15:00:00,124.51,124.51,123.98,124.09,2393800.0,108.7393,108.7393,108.2764,108.3725,2393800.0
2015-03-31 15:30:00,124.09,124.63,123.99,124.37,4611500.0,108.3725,108.8441,108.2851,108.617,4611500.0
2015-04-01 09:30:00,124.23,124.34,122.9,123.18,4739900.0,108.4947,108.5908,107.3332,107.5777,4739900.0
2015-04-01 10:00:00,123.17,123.82,123.03,123.71,3227700.0,107.569,108.1367,107.4467,108.0406,3227700.0
2015-04-01 10:30:00,123.73,124.29,123.47,124.13,2004600.0,108.0581,108.5471,107.831,108.4074,2004600.0
2015-04-01 11:00:00,124.13,124.37,124.05,124.07,1341400.0,108.4074,108.617,108.3375,108.355,1341400.0
2015-04-01 11:30:00,124.08,124.21,123.92,123.94,1041400.0,108.3637,108.4773,108.224,108.2415,1041400.0
2015-04-01 12:00:00,123.93,124.02,123.25,123.62,2071600.0,108.2327,108.3113,107.6389,107.962,2071600.0
2015-04-01 12:30:00,123.6,123.69,123.43,123.56,551100.0,107.9445,108.0231,107.7961,107.9096,551100.0
2015-04-01 13:00:00,123.55,123.84,123.45,123.84,493200.0,107.9009,108.1541,107.8135,108.1541,493200.0
2015-04-01 13:30:00,123.84,124.13,123.84,123.96,1144300.0,108.1541,108.4074,108.1541,108.2589,1144300.0
2015-04-01 14:00:00,123.96,124.03,123.67,123.8,1075800.0,108.2589,108.3201,108.0057,108.1192,1075800.0
2015-04-01 14:30:00,123.8,123.88,123.52,123.8,1372300.0,108.1192,108.1891,107.8747,108.1192,1372300.0
2015-04-01 15:00:00,123.81,123.83,123.56,123.69,1604200.0,108.1279,108.1454,107.9096,108.0231,1604200.0
2015-04-01 15:30:00,123.69,124.38,123.64,124.38,5628200.0,108.0231,108.6257,107.9795,108.6257,5628200.0
2015-04-02 09:30:00,124.35,125.14,124.29,125.02,3012400.0,108.5995,109.2895,108.5471,109.1847,3012400.0
2015-04-02 10:00:00,125.04,125.26,124.88,124.93,1622500.0,109.2021,109.3943,109.0624,109.1061,1622500.0
2015-04-02 10:30:00,124.94,125.13,124.85,124.93,1172100.0,109.1148,109.2807,109.0362,109.1061,1172100.0
2015-04-02 11:00:00,124.94,125.09,124.9,124.95,934000.0,109.1148,109.2458,109.0799,109.1235,934000.0
2015-04-02 11:30:00,124.94,124.99,124.68,124.71,1140100.0,109.1148,109.1585,108.8877,108.9139,1140100.0
2015-04-02 12:00:00,124.72,124.88,124.47,124.78,1452000.0,108.9227,109.0624,108.7043,108.9751,1452000.0
2015-04-02 12:30:00,124.78,124.91,124.74,124.75,693100.0,108.9751,109.0886,108.9401,108.9489,693100.0
2015-04-02 13:00:00,124.76,125.04,124.66,124.89,959400.0,108.9576,109.2021,108.8703,109.0711,959400.0
2015-04-02 13:30:00,124.89,124.93,124.73,124.81,730900.0,109.0711,109.1061,108.9314,109.0013,730900.0
2015-04-02 14:00:00,124.82,124.9,124.73,124.76,539700.0,109.01,109.0799,108.9314,108.9576,539700.0
2015-04-02 14:30:00,124.75,124.81,124.53,124.6,645600.0,108.9489,109.0013,108.7567,108.8179,645600.0
2015-04-02 15:00:00,124.59,124.74,124.51,124.63,706800.0,108.8091,108.9401,108.7393,108.8441,706800.0
2015-04-02 15:30:00,124.63,124.82,124.57,124.64,2520700.0,108.8441,109.01,108.7917,108.8528,2520700.0
2015-04-06 09:30:00,123.91,125.19,123.88,125.0,3202000.0,108.2153,109.3331,108.1891,109.1672,3202000.0
2015-04-06 10:00:00,125.02,125.22,124.76,125.16,1801700.0,109.1847,109.3593,108.9576,109.3069,1801700.0
2015-04-06 10:30:00,125.15,125.32,124.96,125.11,1020100.0,109.2982,109.4467,109.1323,109.2633,1020100.0
2015-04-06 11:00:00,125.12,125.3,125.07,125.12,839300.0,109.272,109.4292,109.2283,109.272,839300.0
2015-04-06 11:30:00,125.12,125.25,125.06,125.19,802600.0,109.272,109.3855,109.2196,109.3331,802600.0
2015-04-06 12:00:00,125.19,125.38,125.19,125.28,762900.0,109.3331,109.4991,109.3331,109.4117,762900.0
2015-04-06 12:30:00,125.28,125.34,125.15,125.31,616100.0,109.4117,109.4641,109.2982,109.4379,616100.0
2015-04-06 13:00:00,125.32,125.48,125.32,125.42,911600.0,109.4467,109.5864,109.4467,109.534,911600.0
2015-04-06 13:30:00,125.42,125.46,125.23,125.37,342200.0,109.534,109.5689,109.3681,109.4903,342200.0
2015-04-06 14:00:00,125.38,125.4,125.24,125.27,675900.0,109.4991,109.5165,109.3768,109.403,675900.0
2015-04-06 14:30:00,125.27,125.34,125.16,125.17,443000.0,109.403,109.4641,109.3069,109.3157,443000.0
2015-04-06 15:00:00,125.16,125.26,125.01,125.12,1273000.0,109.3069,109.3943,109.1759,109.272,1273000.0
2015-04-06 15:30:00,125.13,125.22,124.98,125.19,2536300.0,109.2807,109.3593,109.1497,109.3331,2536300.0
2015-04-07 09:30:00,124.97,125.36,124.84,125.21,1995300.0,109.141,109.4816,109.0275,109.3506,1995300.0
2015-04-07 10:00:00,125.22,125.39,124.92,125.34,1136500.0,109.3593,109.5078,109.0973,109.4641,1136500.0
2015-04-07 10:30:00,125.33,125.46,125.29,125.34,853400.0,109.4554,109.5689,109.4205,109.4641,853400.0
2015-04-07 11:00:00,125.33,125.35,125.22,125.27,521700.0,109.4554,109.4729,109.3593,109.403,521700.0
2015-04-07 11:30:00,125.29,125.37,125.21,125.37,491000.0,109.4205,109.4903,109.3506,109.4903,491000.0
2015-04-07 12:00:00,125.37,125.5,125.34,125.42,561200.0,109.4903,109.6039,109.4641,109.534,561200.0
2015-04-07 12:30:00,125.43,125.46,125.32,125.39,380800.0,109.5427,109.5689,109.4467,109.5078,380800.0
2015-04-07 13:00:00,125.38,125.43,125.2,125.26,658000.0,109.4991,109.5427,109.3419,109.3943,658000.0
2015-04-07 13:30:00,125.25,125.26,124.96,125.01,848800.0,109.3855,109.3943,109.1323,109.1759,848800.0
2015-04-07 14:00:00,125.01,125.2,125.0,125.14,545700.0,109.1759,109.3419,109.1672,109.2895,545700.0
2015-04-07 14:30:00,125.14,125.16,124.96,124.97,311600.0,109.2895,109.3069,109.1323,109.141,311600.0
2015-04-07 15:00:00,124.97,124.99,124.63,124.74,1297700.0,109.141,109.1585,108.8441,108.9401,1297700.0
2015-04-07 15:30:00,124.73,124.78,124.37,124.37,4145600.0,108.9314,108.9751,108.617,108.617,4145600.0
2015-04-08 09:30:00,124.38,125.34,124.38,125.15,2321300.0,108.6257,109.4641,108.6257,109.2982,2321300.0
2015-04-08 10:00:00,125.15,125.21,124.96,125.07,1362800.0,109.2982,109.3506,109.1323,109.2283,1362800.0
2015-04-08 10:30:00,125.07,125.07,124.61,124.97,1351800.0,109.2283,109.2283,108.8266,109.141,1351800.0
2015-04-08 11:00:00,124.96,125.21,124.88,125.1,1341900.0,109.1323,109.3506,109.0624,109.2545,1341900.0
2015-04-08 11:30:00,125.11,125.44,125.01,125.3,952900.0,109.2633,109.5515,109.1759,109.4292,952900.0
2015-04-08 12:00:00,125.3,125.37,125.21,125.22,580500.0,109.4292,109.4903,109.3506,109.3593,580500.0
2015-04-08 12:30:00,125.21,125.32,125.11,125.27,558100.0,109.3506,109.4467,109.2633,109.403,558100.0
2015-04-08 13:00:00,125.28,125.32,125.14,125.28,352900.0,109.4117,109.4467,109.2895,109.4117,352900.0
2015-04-08 13:30:00,125.27,125.37,125.24,125.33,620100.0,109.403,109.4903,109.3768,109.4554,620100.0
2015-04-08 14:00:00,125.34,125.66,124.87,125.42,2357500.0,109.4641,109.7436,109.0537,109.534,2357500.0
2015-04-08 14:30:00,125.42,125.47,124.97,125.09,1138000.0,109.534,109.5777,109.141,109.2458,1138000.0
2015-04-08 15:00:00,125.09,125.28,125.04,125.17,869300.0,109.2458,109.4117,109.2021,109.3157,869300.0
2015-04-08 15:30:00,125.18,125.45,125.09,125.44,2435600.0,109.3244,109.5602,109.2458,109.5515,2435600.0
2015-04-09 09:30:00,125.35,125.73,125.15,125.26,1781500.0,109.4729,109.8047,109.2982,109.3943,1781500.0
2015-04-09 10:00:00,125.28,125.4,124.89,125.28,1297800.0,109.4117,109.5165,109.0711,109.4117,1297800.0
2015-04-09 10:30:00,125.28,125.31,124.12,124.38,3110900.0,109.4117,109.4379,108.3987,108.6257,3110900.0
2015-04-09 11:00:00,124.38,124.38,123.77,124.12,3218200.0,108.6257,108.6257,108.093,108.3987,3218200.0
2015-04-09 11:30:00,124.12,124.6,124.1,124.49,1527000.0,108.3987,108.8179,108.3812,108.7218,1527000.0
2015-04-09 12:00:00,124.48,125.05,124.43,125.02,1072200.0,108.7131,109.2109,108.6694,109.1847,1072200.0
2015-04-09 12:30:00,125.02,125.12,124.9,125.07,793800.0,109.1847,109.272,109.0799,109.2283,793800.0
2015-04-09 13:00:00,125.07,125.1,124.87,124.89,844100.0,109.2283,109.2545,109.0537,109.0711,844100.0
2015-04-09 13:30:00,124.9,124.9,124.69,124.79,515100.0,109.0799,109.0799,108.8965,108.9838,515100.0
2015-04-09 14:00:00,124.78,124.84,124.63,124.68,476100.0,108.9751,109.0275,108.8441,108.8877,476100.0
2015-04-09 14:30:00,124.68,124.79,124.62,124.71,712600.0,108.8877,108.9838,108.8353,108.9139,712600.0
2015-04-09 15:00:00,124.72,125.06,124.72,125.01,1285100.0,108.9227,109.2196,108.9227,109.1759,1285100.0
2015-04-09 15:30:00,125.01,125.08,124.85,125.03,2025900.0,109.1759,109.2371,109.0362,109.1934,2025900.0
2015-04-10 09:30:00,125.44,125.6,125.22,125.42,1680500.0,109.5515,109.6912,109.3593,109.534,1680500.0
2015-04-10 10:00:00,125.42,125.53,125.28,125.46,1302000.0,109.534,109.6301,109.4117,109.5689,1302000.0
2015-04-10 10:30:00,125.46,125.65,125.4,125.62,922900.0,109.5689,109.7349,109.5165,109.7087,922900.0
2015-04-10 11:00:00,125.61,125.72,125.57,125.69,629100.0,109.6999,109.796,109.665,109.7698,629100.0
2015-04-10 11:30:00,125.69,125.79,125.65,125.68,658500.0,109.7698,109.8571,109.7349,109.7611,658500.0
2015-04-10 12:00:00,125.69,125.76,125.66,125.72,389900.0,109.7698,109.8309,109.7436,109.796,389900.0
2015-04-10 12:30:00,125.72,125.73,125.54,125.58,347500.0,109.796,109.8047,109.6388,109.6737,347500.0
2015-04-10 13:00:00,125.58,125.64,125.48,125.51,367400.0,109.6737,109.7261,109.5864,109.6126,367400.0
2015-04-10 13:30:00,125.52,125.6,125.46,125.57,487300.0,109.6213,109.6912,109.5689,109.665,487300.0
2015-04-10 14:00:00,125.57,125.66,125.51,125.55,427900.0,109.665,109.7436,109.6126,109.6475,427900.0
2015-04-10 14:30:00,125.55,125.61,125.48,125.52,433600.0,109.6475,109.6999,109.5864,109.6213,433600.0
2015-04-10 15:00:00,125.51,125.65,125.42,125.49,776900.0,109.6126,109.7349,109.534,109.5951,776900.0
2015-04-10 15:30:00,125.5,125.64,125.44,125.61,2454100.0,109.6039,109.7261,109.5515,109.6999,2454100.0
2015-04-13 09:30:00,125.69,126.03,125.66,126.01,1580000.0,109.7698,110.0667,109.7436,110.0493,1580000.0
2015-04-13 10:00:00,126.02,126.28,125.95,126.22,1178600.0,110.058,110.2851,109.9969,110.2327,1178600.0
2015-04-13 10:30:00,126.23,126.35,126.16,126.17,1038500.0,110.2414,110.3462,110.1803,110.189,1038500.0
2015-04-13 11:00:00,126.16,126.39,126.14,126.27,943800.0,110.1803,110.3811,110.1628,110.2763,943800.0
2015-04-13 11:30:00,126.26,126.35,126.24,126.28,1041500.0,110.2676,110.3462,110.2501,110.2851,1041500.0
2015-04-13 12:00:00,126.28,126.3,126.04,126.14,917500.0,110.2851,110.3025,110.0755,110.1628,917500.0
2015-04-13 12:30:00,126.13,126.16,126.02,126.1,752400.0,110.1541,110.1803,110.058,110.1279,752400.0
2015-04-13 13:00:00,126.1,126.1,125.8,125.82,1322200.0,110.1279,110.1279,109.8659,109.8833,1322200.0
2015-04-13 13:30:00,125.82,125.94,125.75,125.91,1093500.0,109.8833,109.9881,109.8222,109.9619,1093500.0
2015-04-13 14:00:00,125.91,126.0,125.84,125.88,499600.0,109.9619,110.0405,109.9008,109.9357,499600.0
2015-04-13 14:30:00,125.89,126.02,125.79,125.84,719600.0,109.9445,110.058,109.8571,109.9008,719600.0
2015-04-13 15:00:00,125.84,125.93,125.71,125.76,1019900.0,109.9008,109.9794,109.7873,109.8309,1019900.0
2015-04-13 15:30:00,125.76,125.81,125.58,125.69,3388600.0,109.8309,109.8746,109.6737,109.7698,3388600.0
2015-04-14 09:30:00,125.77,126.08,125.31,125.36,1721400.0,109.8397,110.1104,109.4379,109.4816,1721400.0
2015-04-14 10:00:00,125.34,125.37,124.78,125.11,4878800.0,109.4641,109.4903,108.9751,109.2633,4878800.0
2015-04-14 10:30:00,125.1,125.41,124.93,125.31,1129900.0,109.2545,109.5253,109.1061,109.4379,1129900.0
2015-04-14 11:00:00,125.31,125.91,125.21,125.76,1967400.0,109.4379,109.9619,109.3506,109.8309,1967400.0
2015-04-14 11:30:00,125.77,125.8,125.68,125.78,673700.0,109.8397,109.8659,109.7611,109.8484,673700.0
2015-04-14 12:00:00,125.78,125.83,125.68,125.77,412500.0,109.8484,109.8921,109.7611,109.8397,412500.0
2015-04-14 12:30:00,125.77,125.96,125.67,125.7,447400.0,109.8397,110.0056,109.7523,109.7785,447400.0
2015-04-14 13:00:00,125.71,125.73,125.55,125.63,539700.0,109.7873,109.8047,109.6475,109.7174,539700.0
2015-04-14 13:30:00,125.64,125.71,125.6,125.65,333600.0,109.7261,109.7873,109.6912,109.7349,333600.0
2015-04-14 14:00:00,125.65,125.79,125.59,125.75,472900.0,109.7349,109.8571,109.6825,109.8222,472900.0
2015-04-14 14:30:00,125.75,125.76,125.51,125.68,544400.0,109.8222,109.8309,109.6126,109.7611,544400.0
2015-04-14 15:00:00,125.68,125.78,125.56,125.59,1034400.0,109.7611,109.8484,109.6563,109.6825,1034400.0
2015-04-14 15:30:00,125.59,125.74,125.55,125.67,2097900.0,109.6825,109.8135,109.6475,109.7523,2097900.0
2015-04-15 09:30:00,126.16,126.33,125.92,126.22,2036500.0,110.1803,110.3287,109.9707,110.2327,2036500.0
2015-04-15 10:00:00,126.22,126.37,126.1,126.26,1274000.0,110.2327,110.3637,110.1279,110.2676,1274000.0
2015-04-15 10:30:00,126.25,126.45,126.25,126.41,1001200.0,110.2589,110.4335,110.2589,110.3986,1001200.0
2015-04-15 11:00:00,126.42,126.45,126.27,126.38,1082500.0,110.4073,110.4335,110.2763,110.3724,1082500.0
2015-04-15 11:30:00,126.38,126.55,126.27,126.54,1162100.0,110.3724,110.5209,110.2763,110.5121,1162100.0
2015-04-15 12:00:00,126.54,126.68,126.51,126.55,1271700.0,110.5121,110.6344,110.4859,110.5209,1271700.0
2015-04-15 12:30:00,126.56,126.8,126.5,126.78,769100.0,110.5296,110.7392,110.4772,110.7217,769100.0
2015-04-15 13:00:00,126.78,127.11,126.78,127.08,1206400.0,110.7217,111.0099,110.7217,110.9837,1206400.0
2015-04-15 13:30:00,127.09,127.13,126.86,126.91,1420700.0,110.9925,111.0274,110.7916,110.8353,1420700.0
2015-04-15 14:00:00,126.91,127.08,126.88,126.99,1290000.0,110.8353,110.9837,110.8091,110.9051,1290000.0
2015-04-15 14:30:00,126.99,127.02,126.85,126.9,1291900.0,110.9051,110.9313,110.7829,110.8265,1291900.0
2015-04-15 15:00:00,126.9,126.98,126.87,126.95,1586200.0,110.8265,110.8964,110.8003,110.8702,1586200.0
2015-04-15 15:30:00,126.95,126.96,126.6,126.63,4900300.0,110.8702,110.8789,110.5645,110.5907,4900300.0
2015-04-16 09:30:00,126.48,126.64,126.21,126.23,1728500.0,110.4597,110.5995,110.2239,110.2414,1728500.0
2015-04-16 10:00:00,126.24,126.57,126.16,126.4,1643200.0,110.2501,110.5383,110.1803,110.3899,1643200.0
2015-04-16 10:30:00,126.39,126.58,126.27,126.47,1385400.0,110.3811,110.5471,110.2763,110.451,1385400.0
2015-04-16 11:00:00,126.47,126.66,126.44,126.58,1036900.0,110.451,110.6169,110.4248,110.5471,1036900.0
2015-04-16 11:30:00,126.58,126.6,126.43,126.46,843000.0,110.5471,110.5645,110.4161,110.4423,843000.0
2015-04-16 12:00:00,126.47,126.55,126.43,126.5,512600.0,110.451,110.5209,110.4161,110.4772,512600.0
2015-04-16 12:30:00,126.5,126.56,126.43,126.46,414600.0,110.4772,110.5296,110.4161,110.4423,414600.0
2015-04-16 13:00:00,126.46,126.55,126.44,126.51,411900.0,110.4423,110.5209,110.4248,110.4859,411900.0
2015-04-16 13:30:00,126.51,126.75,126.47,126.66,704200.0,110.4859,110.6955,110.451,110.6169,704200.0
2015-04-16 14:00:00,126.67,126.71,126.57,126.65,829000.0,110.6257,110.6606,110.5383,110.6082,829000.0
2015-04-16 14:30:00,126.64,126.71,126.6,126.61,814400.0,110.5995,110.6606,110.5645,110.5733,814400.0
2015-04-16 15:00:00,126.62,126.66,126.42,126.44,986300.0,110.582,110.6169,110.4073,110.4248,986300.0
2015-04-16 15:30:00,126.45,126.56,126.43,126.46,2122400.0,110.4335,110.5296,110.4161,110.4423,2122400.0
2015-04-17 09:30:00,125.12,125.55,124.92,125.0,4972600.0,109.272,109.6475,109.0973,109.1672,4972600.0
2015-04-17 10:00:00,124.99,125.02,124.33,124.51,4621300.0,109.1585,109.1847,108.5821,108.7393,4621300.0
2015-04-17 10:30:00,124.49,124.76,124.2,124.31,2136400.0,108.7218,108.9576,108.4685,108.5646,2136400.0
2015-04-17 11:00:00,124.29,124.72,124.1,124.63,2164100.0,108.5471,108.9227,108.3812,108.8441,2164100.0
2015-04-17 11:30:00,124.63,124.63,124.39,124.42,1693400.0,108.8441,108.8441,108.6345,108.6607,1693400.0
2015-04-17 12:00:00,124.42,124.58,124.29,124.32,1942400.0,108.6607,108.8004,108.5471,108.5733,1942400.0
2015-04-17 12:30:00,124.31,124.49,124.25,124.45,1456500.0,108.5646,108.7218,108.5122,108.6869,1456500.0
2015-04-17 13:00:00,124.44,124.57,124.37,124.45,1407400.0,108.6781,108.7917,108.617,108.6869,1407400.0
2015-04-17 13:30:00,124.44,124.45,124.15,124.17,2055300.0,108.6781,108.6869,108.4249,108.4423,2055300.0
2015-04-17 14:00:00,124.17,124.27,123.82,124.11,2501100.0,108.4423,108.5297,108.1367,108.3899,2501100.0
2015-04-17 14:30:00,124.11,124.12,123.86,123.96,1671300.0,108.3899,108.3987,108.1716,108.2589,1671300.0
2015-04-17 15:00:00,123.96,124.24,123.95,124.21,1862900.0,108.2589,108.5035,108.2502,108.4773,1862900.0
2015-04-17 15:30:00,124.21,124.58,124.19,124.45,4723200.0,108.4773,108.8004,108.4598,108.6869,4723200.0
2015-04-20 09:30:00,125.05,125.36,124.83,125.21,2385900.0,109.2109,109.4816,109.0187,109.3506,2385900.0
2015-04-20 10:00:00,125.21,125.28,124.94,125.06,1320100.0,109.3506,109.4117,109.1148,109.2196,1320100.0
2015-04-20 10:30:00,125.06,125.5,125.06,125.46,937600.0,109.2196,109.6039,109.2196,109.5689,937600.0
2015-04-20 11:00:00,125.46,125.9,125.45,125.82,1562100.0,109.5689,109.9532,109.5602,109.8833,1562100.0
2015-04-20 11:30:00,125.83,125.95,125.72,125.85,1165000.0,109.8921,109.9969,109.796,109.9095,1165000.0
2015-04-20 12:00:00,125.85,125.88,125.67,125.8,578500.0,109.9095,109.9357,109.7523,109.8659,578500.0
2015-04-20 12:30:00,125.8,125.81,125.64,125.68,423500.0,109.8659,109.8746,109.7261,109.7611,423500.0
2015-04-20 13:00:00,125.69,125.74,125.54,125.61,478600.0,109.7698,109.8135,109.6388,109.6999,478600.0
2015-04-20 13:30:00,125.61,125.69,125.55,125.58,655500.0,109.6999,109.7698,109.6475,109.6737,655500.0
2015-04-20 14:00:00,125.58,125.69,125.51,125.59,617700.0,109.6737,109.7698,109.6126,109.6825,617700.0
2015-04-20 14:30:00,125.58,125.65,125.49,125.55,731100.0,109.6737,109.7349,109.5951,109.6475,731100.0
2015-04-20 15:00:00,125.55,125.65,125.5,125.55,1133700.0,109.6475,109.7349,109.6039,109.6475,1133700.0
2015-04-20 15:30:00,125.55,125.7,125.45,125.62,1676500.0,109.6475,109.7785,109.5602,109.7087,1676500.0
2015-04-21 09:30:00,126.05,126.25,125.71,125.74,2874000.0,110.0842,110.2589,109.7873,109.8135,2874000.0
2015-04-21 10:00:00,125.74,125.97,125.6,125.87,1034400.0,109.8135,110.0143,109.6912,109.927,1034400.0
2015-04-21 10:30:00,125.88,125.92,125.75,125.84,469300.0,109.9357,109.9707,109.8222,109.9008,469300.0
2015-04-21 11:00:00,125.83,126.0,125.8,125.81,574500.0,109.8921,110.0405,109.8659,109.8746,574500.0
2015-04-21 11:30:00,125.8,125.87,125.45,125.56,951000.0,109.8659,109.927,109.5602,109.6563,951000.0
2015-04-21 12:00:00,125.55,125.75,125.48,125.69,604300.0,109.6475,109.8222,109.5864,109.7698,604300.0
2015-04-21 12:30:00,125.68,125.73,125.6,125.62,256600.0,109.7611,109.8047,109.6912,109.7087,256600.0
2015-04-21 13:00:00,125.62,125.81,125.62,125.74,354300.0,109.7087,109.8746,109.7087,109.8135,354300.0
2015-04-21 13:30:00,125.73,125.79,125.51,125.59,610700.0,109.8047,109.8571,109.6126,109.6825,610700.0
2015-04-21 14:00:00,125.59,125.66,125.42,125.64,845500.0,109.6825,109.7436,109.534,109.7261,845500.0
2015-04-21 14:30:00,125.65,125.67,125.57,125.65,415600.0,109.7349,109.7523,109.665,109.7349,415600.0
2015-04-21 15:00:00,125.65,125.69,125.56,125.56,743600.0,109.7349,109.7698,109.6563,109.6563,743600.0
2015-04-21 15:30:00,125.57,125.66,125.48,125.49,1259600.0,109.665,109.7436,109.5864,109.5951,1259600.0
2015-04-22 09:30:00,125.52,125.64,124.9,125.16,2667200.0,109.6213,109.7261,109.0799,109.3069,2667200.0
2015-04-22 10:00:00,125.17,125.28,124.47,124.73,3362700.0,109.3157,109.4117,108.7043,108.9314,3362700.0
2015-04-22 10:30:00,124.72,125.36,124.62,125.32,1944000.0,108.9227,109.4816,108.8353,109.4467,1944000.0
2015-04-22 11:00:00,125.32,125.59,125.32,125.52,1261400.0,109.4467,109.6825,109.4467,109.6213,1261400.0
2015-04-22 11:30:00,125.52,125.62,125.36,125.52,738400.0,109.6213,109.7087,109.4816,109.6213,738400.0
2015-04-22 12:00:00,125.53,125.56,125.38,125.5,673500.0,109.6301,109.6563,109.4991,109.6039,673500.0
2015-04-22 12:30:00,125.5,125.73,125.45,125.72,767500.0,109.6039,109.8047,109.5602,109.796,767500.0
2015-04-22 13:00:00,125.72,125.76,125.55,125.57,602100.0,109.796,109.8309,109.6475,109.665,602100.0
2015-04-22 13:30:00,125.57,125.82,125.56,125.75,642300.0,109.665,109.8833,109.6563,109.8222,642300.0
2015-04-22 14:00:00,125.74,125.88,125.68,125.83,751200.0,109.8135,109.9357,109.7611,109.8921,751200.0
2015-04-22 14:30:00,125.83,125.88,125.68,125.7,644600.0,109.8921,109.9357,109.7611,109.7785,644600.0
2015-04-22 15:00:00,125.71,125.81,125.65,125.75,892100.0,109.7873,109.8746,109.7349,109.8222,892100.0
2015-04-22 15:30:00,125.75,125.75,125.6,125.71,1932500.0,109.8222,109.8222,109.6912,109.7873,1932500.0
2015-04-23 09:30:00,125.48,125.75,125.41,125.73,1678900.0,109.5864,109.8222,109.5253,109.8047,1678900.0
2015-04-23 10:00:00,125.72,125.78,125.26,125.44,1057000.0,109.796,109.8484,109.3943,109.5515,1057000.0
2015-04-23 10:30:00,125.42,125.69,125.42,125.58,727800.0,109.534,109.7698,109.534,109.6737,727800.0
2015-04-23 11:00:00,125.58,125.73,125.51,125.62,828400.0,109.6737,109.8047,109.6126,109.7087,828400.0
2015-04-23 11:30:00,125.61,126.1,125.57,126.02,1187700.0,109.6999,110.1279,109.665,110.058,1187700.0
2015-04-23 12:00:00,126.02,126.1,125.88,126.1,560200.0,110.058,110.1279,109.9357,110.1279,560200.0
2015-04-23 12:30:00,126.09,126.24,126.07,126.23,1186500.0,110.1191,110.2501,110.1017,110.2414,1186500.0
2015-04-23 13:00:00,126.23,126.47,126.21,126.36,1051000.0,110.2414,110.451,110.2239,110.3549,1051000.0
2015-04-23 13:30:00,126.36,126.45,126.29,126.37,594000.0,110.3549,110.4335,110.2938,110.3637,594000.0
2015-04-23 14:00:00,126.38,126.46,126.37,126.4,812300.0,110.3724,110.4423,110.3637,110.3899,812300.0
2015-04-23 14:30:00,126.4,126.44,126.35,126.38,461300.0,110.3899,110.4248,110.3462,110.3724,461300.0
2015-04-23 15:00:00,126.38,126.54,126.37,126.42,846300.0,110.3724,110.5121,110.3637,110.4073,846300.0
2015-04-23 15:30:00,126.42,126.43,126.18,126.26,2482500.0,110.4073,110.4161,110.1977,110.2676,2482500.0
2015-04-24 09:30:00,126.32,126.46,126.04,126.26,1891800.0,110.32,110.4423,110.0755,110.2676,1891800.0
2015-04-24 10:00:00,126.26,126.27,125.87,126.15,1373700.0,110.2676,110.2763,109.927,110.1715,1373700.0
2015-04-24 10:30:00,126.15,126.29,126.15,126.27,752500.0,110.1715,110.2938,110.1715,110.2763,752500.0
2015-04-24 11:00:00,126.27,126.34,126.18,126.22,519100.0,110.2763,110.3375,110.1977,110.2327,519100.0
2015-04-24 11:30:00,126.22,126.22,126.07,126.1,642800.0,110.2327,110.2327,110.1017,110.1279,642800.0
2015-04-24 12:00:00,126.1,126.14,126.05,126.05,405100.0,110.1279,110.1628,110.0842,110.0842,405100.0
2015-04-24 12:30:00,126.05,126.11,125.94,125.96,469400.0,110.0842,110.1366,109.9881,110.0056,469400.0
2015-04-24 13:00:00,125.97,126.03,125.9,126.0,468800.0,110.0143,110.0667,109.9532,110.0405,468800.0
2015-04-24 13:30:00,126.0,126.07,125.94,126.01,261800.0,110.0405,110.1017,109.9881,110.0493,261800.0
2015-04-24 14:00:00,126.02,126.07,125.94,126.03,346100.0,110.058,110.1017,109.9881,110.0667,346100.0
2015-04-24 14:30:00,126.02,126.06,125.77,125.79,1125300.0,110.058,110.0929,109.8397,109.8571,1125300.0
2015-04-24 15:00:00,125.78,125.87,125.69,125.77,2087800.0,109.8484,109.927,109.7698,109.8397,2087800.0
2015-04-24 15:30:00,125.77,125.94,125.76,125.86,2109700.0,109.8397,109.9881,109.8309,109.9183,2109700.0
2015-04-27 09:30:00,126.21,126.8,126.05,126.78,2027000.0,110.2239,110.7392,110.0842,110.7217,2027000.0
2015-04-27 10:00:00,126.79,126.91,126.61,126.64,1672800.0,110.7305,110.8353,110.5733,110.5995,1672800.0
2015-04-27 10:30:00,126.63,126.73,125.87,125.93,1821900.0,110.5907,110.6781,109.927,109.9794,1821900.0
2015-04-27 11:00:00,125.92,126.0,125.75,125.87,1459200.0,109.9707,110.0405,109.8222,109.927,1459200.0
2015-04-27 11:30:00,125.88,125.93,125.31,125.39,2019900.0,109.9357,109.9794,109.4379,109.5078,2019900.0
2015-04-27 12:00:00,125.39,125.4,124.45,124.67,3810700.0,109.5078,109.5165,108.6869,108.879,3810700.0
2015-04-27 12:30:00,124.68,124.72,124.35,124.4,1571500.0,108.8877,108.9227,108.5995,108.6432,1571500.0
2015-04-27 13:00:00,124.4,124.65,124.04,124.37,2622900.0,108.6432,108.8615,108.3288,108.617,2622900.0
2015-04-27 13:30:00,124.37,124.61,124.33,124.49,1199700.0,108.617,108.8266,108.5821,108.7218,1199700.0
2015-04-27 14:00:00,124.5,124.61,124.31,124.56,1170200.0,108.7305,108.8266,108.5646,108.7829,1170200.0
2015-04-27 14:30:00,124.56,124.58,124.38,124.56,1110100.0,108.7829,108.8004,108.6257,108.7829,1110100.0
2015-04-27 15:00:00,124.56,124.64,124.26,124.36,1228200.0,108.7829,108.8528,108.5209,108.6083,1228200.0
2015-04-27 15:30:00,124.36,124.47,124.18,124.45,3498700.0,108.6083,108.7043,108.4511,108.6869,3498700.0
2015-04-28 09:30:00,124.54,124.86,124.35,124.35,3194800.0,108.7655,109.0449,108.5995,108.5995,3194800.0
2015-04-28 10:00:00,124.35,124.39,123.25,124.09,6283400.0,108.5995,108.6345,107.6389,108.3725,6283400.0
2015-04-28 10:30:00,124.09,124.81,124.0,124.54,2508600.0,108.3725,109.0013,108.2939,108.7655,2508600.0
2015-04-28 11:00:00,124.55,125.18,124.53,124.98,2319500.0,108.7742,109.3244,108.7567,109.1497,2319500.0
2015-04-28 11:30:00,124.99,125.23,124.87,125.04,1591800.0,109.1585,109.3681,109.0537,109.2021,1591800.0
2015-04-28 12:00:00,125.04,125.37,124.94,125.24,1004000.0,109.2021,109.4903,109.1148,109.3768,1004000.0
2015-04-28 12:30:00,125.25,125.34,125.05,125.16,1040700.0,109.3855,109.4641,109.2109,109.3069,1040700.0
2015-04-28 13:00:00,125.17,125.3,125.13,125.15,659600.0,109.3157,109.4292,109.2807,109.2982,659600.0
2015-04-28 13:30:00,125.15,125.18,125.03,125.1,993100.0,109.2982,109.3244,109.1934,109.2545,993100.0
2015-04-28 14:00:00,125.1,125.11,124.67,124.79,1452900.0,109.2545,109.2633,108.879,108.9838,1452900.0
2015-04-28 14:30:00,124.78,125.11,124.71,124.94,905100.0,108.9751,109.2633,108.9139,109.1148,905100.0
2015-04-28 15:00:00,124.93,125.11,124.86,125.0,1045400.0,109.1061,109.2633,109.0449,109.1672,1045400.0
2015-04-28 15:30:00,125.0,125.2,124.8,125.15,3249000.0,109.1672,109.3419,108.9925,109.2982,3249000.0
2015-04-29 09:30:00,124.47,124.9,124.29,124.42,2432100.0,108.7043,109.0799,108.5471,108.6607,2432100.0
2015-04-29 10:00:00,124.42,124.57,124.16,124.24,1713400.0,108.6607,108.7917,108.4336,108.5035,1713400.0
2015-04-29 10:30:00,124.25,124.61,124.24,124.56,1195300.0,108.5122,108.8266,108.5035,108.7829,1195300.0
2015-04-29 11:00:00,124.55,124.85,124.42,124.43,898700.0,108.7742,109.0362,108.6607,108.6694,898700.0
2015-04-29 11:30:00,124.43,124.49,124.23,124.34,805600.0,108.6694,108.7218,108.4947,108.5908,805600.0
2015-04-29 12:00:00,124.34,124.4,123.75,123.76,1627600.0,108.5908,108.6432,108.0755,108.0843,1627600.0
2015-04-29 12:30:00,123.75,123.98,123.63,123.92,1695100.0,108.0755,108.2764,107.9707,108.224,1695100.0
2015-04-29 13:00:00,123.92,123.97,123.69,123.74,769600.0,108.224,108.2677,108.0231,108.0668,769600.0
2015-04-29 13:30:00,123.74,124.23,123.73,124.13,1630000.0,108.0668,108.4947,108.0581,108.4074,1630000.0
2015-04-29 14:00:00,124.12,124.38,123.77,124.32,3138400.0,108.3987,108.6257,108.093,108.5733,3138400.0
2015-04-29 14:30:00,124.33,124.57,124.21,124.27,2105400.0,108.5821,108.7917,108.4773,108.5297,2105400.0
2015-04-29 15:00:00,124.27,124.37,123.95,124.1,1281700.0,108.5297,108.617,108.2502,108.3812,1281700.0
2015-04-29 15:30:00,124.1,124.24,123.82,123.83,3111000.0,108.3812,108.5035,108.1367,108.1454,3111000.0
2015-04-30 09:30:00,123.06,123.44,122.44,122.46,5833100.0,107.4729,107.8048,106.9315,106.9489,5833100.0
2015-04-30 10:00:00,122.48,122.49,121.91,122.07,5943300.0,106.9664,106.9751,106.4686,106.6083,5943300.0
2015-04-30 10:30:00,122.06,122.41,122.01,122.19,3254600.0,106.5996,106.9053,106.5559,106.7131,3254600.0
2015-04-30 11:00:00,122.19,122.73,122.18,122.48,3317000.0,106.7131,107.1847,106.7044,106.9664,3317000.0
2015-04-30 11:30:00,122.47,122.75,122.14,122.15,2231500.0,106.9577,107.2022,106.6695,106.6782,2231500.0
2015-04-30 12:00:00,122.14,122.37,122.04,122.24,1921900.0,106.6695,106.8703,106.5821,106.7568,1921900.0
2015-04-30 12:30:00,122.23,122.32,122.09,122.32,989200.0,106.7481,106.8267,106.6258,106.8267,989200.0
2015-04-30 13:00:00,122.32,122.58,122.29,122.47,964700.0,106.8267,107.0537,106.8005,106.9577,964700.0
2015-04-30 13:30:00,122.47,122.58,121.97,122.03,2524500.0,106.9577,107.0537,106.521,106.5734,2524500.0
2015-04-30 14:00:00,122.03,122.07,121.45,121.53,3894500.0,106.5734,106.6083,106.0669,106.1367,3894500.0
2015-04-30 14:30:00,121.54,121.57,121.06,121.07,3859400.0,106.1455,106.1717,105.7263,105.735,3859400.0
2015-04-30 15:00:00,121.07,121.5,120.66,121.21,5749900.0,105.735,106.1105,105.3769,105.8573,5749900.0
2015-04-30 15:30:00,121.21,121.55,121.05,121.2,8945600.0,105.8573,106.1542,105.7175,105.8485,8945600.0
2015-05-01 09:30:00,121.53,122.12,121.36,121.49,4435700.0,106.1367,106.652,105.9883,106.1018,4435700.0
2015-05-01 10:00:00,121.47,122.16,121.39,121.82,2979500.0,106.0843,106.6869,106.0145,106.39,2979500.0
2015-05-01 10:30:00,121.82,121.99,121.27,121.64,2407300.0,106.39,106.5385,105.9097,106.2328,2407300.0
2015-05-01 11:00:00,121.63,121.76,121.3,121.66,1757600.0,106.2241,106.3376,105.9359,106.2503,1757600.0
2015-05-01 11:30:00,121.66,121.75,120.95,121.23,3420100.0,106.2503,106.3289,105.6302,105.8747,3420100.0
2015-05-01 12:00:00,121.23,121.45,120.9,121.44,1712500.0,105.8747,106.0669,105.5865,106.0581,1712500.0
2015-05-01 12:30:00,121.44,121.62,121.39,121.61,1270200.0,106.0581,106.2153,106.0145,106.2066,1270200.0
2015-05-01 13:00:00,121.61,121.68,121.44,121.56,891800.0,106.2066,106.2677,106.0581,106.1629,891800.0
2015-05-01 13:30:00,121.57,121.95,121.44,121.87,1678600.0,106.1717,106.5035,106.0581,106.4337,1678600.0
2015-05-01 14:00:00,121.86,121.96,121.72,121.93,1316600.0,106.4249,106.5123,106.3027,106.4861,1316600.0
2015-05-01 14:30:00,121.93,122.06,121.77,121.82,1526200.0,106.4861,106.5996,106.3463,106.39,1526200.0
2015-05-01 15:00:00,121.83,122.02,121.66,121.7,1938600.0,106.3987,106.5647,106.2503,106.2852,1938600.0
2015-05-01 15:30:00,121.7,122.09,121.66,121.95,4827800.0,106.2852,106.6258,106.2503,106.5035,4827800.0
2015-05-04 09:30:00,122.13,122.95,121.79,122.95,3946800.0,106.6607,107.3769,106.3638,107.3769,3946800.0
2015-05-04 10:00:00,122.95,123.32,122.85,123.28,3089300.0,107.3769,107.7,107.2895,107.6651,3089300.0
2015-05-04 10:30:00,123.28,123.35,122.62,122.68,2490300.0,107.6651,107.7262,107.0887,107.1411,2490300.0
2015-05-04 11:00:00,122.69,123.06,122.67,122.83,1359800.0,107.1498,107.4729,107.1323,107.2721,1359800.0
2015-05-04 11:30:00,122.82,122.99,122.67,122.93,1626600.0,107.2633,107.4118,107.1323,107.3594,1626600.0
2015-05-04 12:00:00,122.94,122.97,122.55,122.79,1033300.0,107.3681,107.3943,107.0275,107.2371,1033300.0
2015-05-04 12:30:00,122.78,122.89,122.56,122.68,828200.0,107.2284,107.3245,107.0363,107.1411,828200.0
2015-05-04 13:00:00,122.68,122.69,122.21,122.45,1698700.0,107.1411,107.1498,106.7306,106.9402,1698700.0
2015-05-04 13:30:00,122.44,122.7,122.34,122.67,997200.0,106.9315,107.1585,106.8441,107.1323,997200.0
2015-05-04 14:00:00,122.67,122.75,122.52,122.72,932800.0,107.1323,107.2022,107.0013,107.176,932800.0
2015-05-04 14:30:00,122.72,122.8,122.48,122.6,1192200.0,107.176,107.2459,106.9664,107.0712,1192200.0
2015-05-04 15:00:00,122.6,122.66,122.49,122.56,1405500.0,107.0712,107.1236,106.9751,107.0363,1405500.0
2015-05-04 15:30:00,122.56,122.65,122.36,122.42,5308700.0,107.0363,107.1149,106.8616,106.914,5308700.0
2015-05-05 09:30:00,122.35,122.62,121.64,121.74,3358500.0,106.8529,107.0887,106.2328,106.3201,3358500.0
2015-05-05 10:00:00,121.76,121.83,121.22,121.51,4060000.0,106.3376,106.3987,105.866,106.1193,4060000.0
2015-05-05 10:30:00,121.51,121.57,121.11,121.14,2568000.0,106.1193,106.1717,105.7699,105.7961,2568000.0
2015-05-05 11:00:00,121.14,121.34,120.76,120.79,2874800.0,105.7961,105.9708,105.4643,105.4905,2874800.0
2015-05-05 11:30:00,120.78,121.03,120.68,120.9,2288800.0,105.4817,105.7001,105.3944,105.5865,2288800.0
2015-05-05 12:00:00,120.91,121.09,120.82,120.99,1678600.0,105.5953,105.7525,105.5167,105.6651,1678600.0
2015-05-05 12:30:00,121.0,121.03,120.82,120.86,990500.0,105.6739,105.7001,105.5167,105.5516,990500.0
2015-05-05 13:00:00,120.87,120.88,120.41,120.68,2768000.0,105.5603,105.5691,105.1586,105.3944,2768000.0
2015-05-05 13:30:00,120.69,120.78,120.47,120.59,1288500.0,105.4031,105.4817,105.211,105.3158,1288500.0
2015-05-05 14:00:00,120.59,120.63,120.37,120.41,2328400.0,105.3158,105.3507,105.1237,105.1586,2328400.0
2015-05-05 14:30:00,120.41,120.54,120.28,120.44,3479800.0,105.1586,105.2721,105.0451,105.1848,3479800.0
2015-05-05 15:00:00,120.44,120.85,120.28,120.76,2981000.0,105.1848,105.5429,105.0451,105.4643,2981000.0
2015-05-05 15:30:00,120.75,120.87,120.52,120.87,4952700.0,105.4555,105.5603,105.2547,105.5603,4952700.0
2015-05-06 09:30:00,121.11,121.49,120.49,120.76,4780400.0,105.7699,106.1018,105.2285,105.4643,4780400.0
2015-05-06 10:00:00,120.76,121.04,120.39,120.82,4125600.0,105.4643,105.7088,105.1411,105.5167,4125600.0
2015-05-06 10:30:00,120.83,121.23,120.63,121.05,2697700.0,105.5254,105.8747,105.3507,105.7175,2697700.0
2015-05-06 11:00:00,121.07,121.14,120.58,120.85,1576000.0,105.735,105.7961,105.3071,105.5429,1576000.0
2015-05-06 11:30:00,120.85,121.01,120.7,120.99,861500.0,105.5429,105.6826,105.4119,105.6651,861500.0
2015-05-06 12:00:00,121.0,121.02,120.82,120.94,711000.0,105.6739,105.6913,105.5167,105.6215,711000.0
2015-05-06 12:30:00,120.94,121.02,120.74,120.8,1134300.0,105.6215,105.6913,105.4468,105.4992,1134300.0
2015-05-06 13:00:00,120.81,120.93,120.65,120.67,1204800.0,105.5079,105.6127,105.3682,105.3857,1204800.0
2015-05-06 13:30:00,120.68,120.73,120.5,120.68,1234300.0,105.3944,105.4381,105.2372,105.3944,1234300.0
2015-05-06 14:00:00,120.69,120.84,120.33,120.45,1774400.0,105.4031,105.5341,105.0887,105.1935,1774400.0
2015-05-06 14:30:00,120.45,120.46,120.24,120.39,2394000.0,105.1935,105.2023,105.0101,105.1411,2394000.0
2015-05-06 15:00:00,120.39,120.62,120.35,120.55,1526300.0,105.1411,105.342,105.1062,105.2809,1526300.0
2015-05-06 15:30:00,120.56,121.26,120.52,121.26,3613000.0,105.2896,105.9009,105.2547,105.9009,3613000.0
2015-05-07 09:30:00,121.17,121.5,120.69,120.74,4709600.0,105.8223,106.1105,105.4031,105.4468,4709600.0
2015-05-07 10:00:00,120.72,121.19,120.57,120.86,1716300.0,105.4293,105.8398,105.2983,105.5516,1716300.0
2015-05-07 10:30:00,120.85,121.43,120.71,121.39,1903700.0,105.5429,106.0494,105.4206,106.0145,1903700.0
2015-05-07 11:00:00,121.39,121.64,121.27,121.55,1211500.0,106.0145,106.2328,105.9097,106.1542,1211500.0
2015-05-07 11:30:00,121.55,121.57,121.31,121.36,1004200.0,106.1542,106.1717,105.9446,105.9883,1004200.0
2015-05-07 12:00:00,121.36,121.87,121.34,121.86,1344700.0,105.9883,106.4337,105.9708,106.4249,1344700.0
2015-05-07 12:30:00,121.86,122.23,121.85,122.01,1035900.0,106.4249,106.7481,106.4162,106.5559,1035900.0
2015-05-07 13:00:00,122.01,122.1,121.75,121.88,988300.0,106.5559,106.6345,106.3289,106.4424,988300.0
2015-05-07 13:30:00,121.87,121.96,121.74,121.74,461100.0,106.4337,106.5123,106.3201,106.3201,461100.0
2015-05-07 14:00:00,121.74,121.99,121.74,121.95,594800.0,106.3201,106.5385,106.3201,106.5035,594800.0
2015-05-07 14:30:00,121.96,121.98,121.77,121.87,967300.0,106.5123,106.5297,106.3463,106.4337,967300.0
2015-05-07 15:00:00,121.87,122.0,121.69,121.78,1548100.0,106.4337,106.5472,106.2765,106.3551,1548100.0
2015-05-07 15:30:00,121.78,121.89,121.5,121.74,2315300.0,106.3551,106.4511,106.1105,106.3201,2315300.0
2015-05-08 09:30:00,122.93,123.04,122.6,122.88,3763500.0,107.3594,107.4555,107.0712,107.3157,3763500.0
2015-05-08 10:00:00,122.88,123.17,122.86,122.94,1918000.0,107.3157,107.569,107.2983,107.3681,1918000.0
2015-05-08 10:30:00,122.94,122.95,122.74,122.87,1496600.0,107.3681,107.3769,107.1935,107.307,1496600.0
2015-05-08 11:00:00,122.86,123.06,122.86,122.99,875600.0,107.2983,107.4729,107.2983,107.4118,875600.0
2015-05-08 11:30:00,122.99,123.13,122.87,123.13,908700.0,107.4118,107.5341,107.307,107.5341,908700.0
2015-05-08 12:00:00,123.13,123.25,122.8,122.82,1029600.0,107.5341,107.6389,107.2459,107.2633,1029600.0
2015-05-08 12:30:00,122.81,122.97,122.73,122.81,861700.0,107.2546,107.3943,107.1847,107.2546,861700.0
2015-05-08 13:00:00,122.82,122.92,122.75,122.78,550600.0,107.2633,107.3507,107.2022,107.2284,550600.0
2015-05-08 13:30:00,122.79,122.82,122.43,122.49,1014200.0,107.2371,107.2633,106.9227,106.9751,1014200.0
2015-05-08 14:00:00,122.49,122.63,122.45,122.49,883100.0,106.9751,107.0974,106.9402,106.9751,883100.0
2015-05-08 14:30:00,122.48,122.65,122.4,122.62,793000.0,106.9664,107.1149,106.8965,107.0887,793000.0
2015-05-08 15:00:00,122.62,122.86,122.59,122.69,1359400.0,107.0887,107.2983,107.0625,107.1498,1359400.0
2015-05-08 15:30:00,122.7,122.91,122.62,122.65,3369900.0,107.1585,107.3419,107.0887,107.1149,3369900.0
2015-05-11 09:30:00,122.6,123.34,122.44,123.2,2840800.0,107.0712,107.7175,106.9315,107.5952,2840800.0
2015-05-11 10:00:00,123.2,123.56,123.08,123.1,2212000.0,107.5952,107.9096,107.4904,107.5079,2212000.0
2015-05-11 10:30:00,123.09,123.23,122.8,123.22,1754800.0,107.4991,107.6214,107.2459,107.6127,1754800.0
2015-05-11 11:00:00,123.22,123.47,123.07,123.41,1305800.0,107.6127,107.831,107.4817,107.7786,1305800.0
2015-05-11 11:30:00,123.41,123.66,123.24,123.63,1191300.0,107.7786,107.9969,107.6301,107.9707,1191300.0
2015-05-11 12:00:00,123.63,123.66,123.19,123.35,1246100.0,107.9707,107.9969,107.5865,107.7262,1246100.0
2015-05-11 12:30:00,123.35,123.42,123.24,123.34,647500.0,107.7262,107.7873,107.6301,107.7175,647500.0
2015-05-11 13:00:00,123.34,123.49,123.33,123.42,549200.0,107.7175,107.8485,107.7087,107.7873,549200.0
2015-05-11 13:30:00,123.43,123.46,123.16,123.17,932800.0,107.7961,107.8223,107.5603,107.569,932800.0
2015-05-11 14:00:00,123.17,123.27,122.96,123.09,1181200.0,107.569,107.6563,107.3856,107.4991,1181200.0
2015-05-11 14:30:00,123.09,123.15,122.82,122.82,1500700.0,107.4991,107.5515,107.2633,107.2633,1500700.0
2015-05-11 15:00:00,122.82,123.16,122.64,123.01,2590800.0,107.2633,107.5603,107.1061,107.4293,2590800.0
2015-05-11 15:30:00,123.02,123.04,122.68,122.71,3627000.0,107.438,107.4555,107.1411,107.1673,3627000.0
2015-05-12 09:30:00,122.35,122.46,120.98,121.06,5383300.0,106.8529,106.9489,105.6564,105.7263,5383300.0
2015-05-12 10:00:00,121.05,121.37,120.87,121.16,2739100.0,105.7175,105.997,105.5603,105.8136,2739100.0
2015-05-12 10:30:00,121.16,122.3,121.15,122.15,2690200.0,105.8136,106.8092,105.8049,106.6782,2690200.0
2015-05-12 11:00:00,122.16,122.6,121.99,122.11,2136800.0,106.6869,107.0712,106.5385,106.6433,2136800.0
2015-05-12 11:30:00,122.1,122.35,122.05,122.13,1010200.0,106.6345,106.8529,106.5909,106.6607,1010200.0
2015-05-12 12:00:00,122.13,122.24,121.85,122.01,1002100.0,106.6607,106.7568,106.4162,106.5559,1002100.0
2015-05-12 12:30:00,121.99,122.46,121.93,122.32,702700.0,106.5385,106.9489,106.4861,106.8267,702700.0
2015-05-12 13:00:00,122.33,122.79,122.26,122.57,1249000.0,106.8354,107.2371,106.7743,107.045,1249000.0
2015-05-12 13:30:00,122.57,122.65,122.34,122.41,780500.0,107.045,107.1149,106.8441,106.9053,780500.0
2015-05-12 14:00:00,122.41,122.79,122.4,122.73,747100.0,106.9053,107.2371,106.8965,107.1847,747100.0
2015-05-12 14:30:00,122.74,122.92,122.48,122.56,1047900.0,107.1935,107.3507,106.9664,107.0363,1047900.0
2015-05-12 15:00:00,122.57,122.67,122.48,122.55,738400.0,107.045,107.1323,106.9664,107.0275,738400.0
2015-05-12 15:30:00,122.55,122.69,122.41,122.53,2808000.0,107.0275,107.1498,106.9053,107.0101,2808000.0
2015-05-13 09:30:00,122.76,123.21,122.42,122.8,2508100.0,107.2109,107.6039,106.914,107.2459,2508100.0
2015-05-13 10:00:00,122.8,122.97,122.56,122.6,1284300.0,107.2459,107.3943,107.0363,107.0712,1284300.0
2015-05-13 10:30:00,122.6,122.65,122.22,122.25,1698500.0,107.0712,107.1149,106.7393,106.7655,1698500.0
2015-05-13 11:00:00,122.28,122.38,122.0,122.16,1541000.0,106.7917,106.8791,106.5472,106.6869,1541000.0
2015-05-13 11:30:00,122.16,122.49,122.12,122.32,888100.0,106.6869,106.9751,106.652,106.8267,888100.0
2015-05-13 12:00:00,122.32,122.44,122.18,122.29,607000.0,106.8267,106.9315,106.7044,106.8005,607000.0
2015-05-13 12:30:00,122.28,122.63,122.21,122.57,743300.0,106.7917,107.0974,106.7306,107.045,743300.0
2015-05-13 13:00:00,122.57,122.82,122.56,122.7,506400.0,107.045,107.2633,107.0363,107.1585,506400.0
2015-05-13 13:30:00,122.7,122.82,122.61,122.72,575300.0,107.1585,107.2633,107.0799,107.176,575300.0
2015-05-13 14:00:00,122.72,122.74,122.37,122.46,711100.0,107.176,107.1935,106.8703,106.9489,711100.0
2015-05-13 14:30:00,122.45,122.61,122.38,122.51,940000.0,106.9402,107.0799,106.8791,106.9926,940000.0
2015-05-13 15:00:00,122.51,122.64,122.43,122.48,1013800.0,106.9926,107.1061,106.9227,106.9664,1013800.0
2015-05-13 15:30:00,122.48,122.54,122.35,122.51,2079600.0,106.9664,107.0188,106.8529,106.9926,2079600.0
2015-05-14 09:30:00,123.08,123.14,122.45,122.67,3167800.0,107.4904,107.5428,106.9402,107.1323,3167800.0
2015-05-14 10:00:00,122.67,123.43,122.55,123.23,2004200.0,107.1323,107.7961,107.0275,107.6214,2004200.0
2015-05-14 10:30:00,123.24,123.37,123.2,123.24,1168400.0,107.6301,107.7437,107.5952,107.6301,1168400.0
2015-05-14 11:00:00,123.24,123.37,123.05,123.2,646800.0,107.6301,107.7437,107.4642,107.5952,646800.0
2015-05-14 11:30:00,123.2,123.24,123.06,123.22,600100.0,107.5952,107.6301,107.4729,107.6127,600100.0
2015-05-14 12:00:00,123.23,123.67,123.2,123.64,1507100.0,107.6214,108.0057,107.5952,107.9795,1507100.0
2015-05-14 12:30:00,123.63,123.86,123.63,123.75,2252900.0,107.9707,108.1716,107.9707,108.0755,2252900.0
2015-05-14 13:00:00,123.75,123.82,123.61,123.79,995400.0,108.0755,108.1367,107.9533,108.1105,995400.0
2015-05-14 13:30:00,123.78,123.83,123.65,123.69,544900.0,108.1017,108.1454,107.9882,108.0231,544900.0
2015-05-14 14:00:00,123.69,123.76,123.63,123.73,426800.0,108.0231,108.0843,107.9707,108.0581,426800.0
2015-05-14 14:30:00,123.72,123.75,123.57,123.69,677200.0,108.0493,108.0755,107.9183,108.0231,677200.0
2015-05-14 15:00:00,123.7,123.74,123.63,123.67,933400.0,108.0319,108.0668,107.9707,108.0057,933400.0
2015-05-14 15:30:00,123.67,123.84,123.57,123.75,3065500.0,108.0057,108.1541,107.9183,108.0755,3065500.0
2015-05-15 09:30:00,123.56,123.7,122.94,123.34,3591500.0,107.9096,108.0319,107.3681,107.7175,3591500.0
2015-05-15 10:00:00,123.29,123.59,122.99,123.52,2605400.0,107.6738,107.9358,107.4118,107.8747,2605400.0
2015-05-15 10:30:00,123.5,123.65,123.28,123.58,1019100.0,107.8572,107.9882,107.6651,107.9271,1019100.0
2015-05-15 11:00:00,123.58,123.72,123.31,123.31,1362200.0,107.9271,108.0493,107.6913,107.6913,1362200.0
2015-05-15 11:30:00,123.31,123.44,123.27,123.43,938500.0,107.6913,107.8048,107.6563,107.7961,938500.0
2015-05-15 12:00:00,123.44,123.5,123.27,123.33,832400.0,107.8048,107.8572,107.6563,107.7087,832400.0
2015-05-15 12:30:00,123.33,123.48,123.31,123.39,428600.0,107.7087,107.8397,107.6913,107.7611,428600.0
2015-05-15 13:00:00,123.4,123.44,123.27,123.34,574100.0,107.7699,107.8048,107.6563,107.7175,574100.0
2015-05-15 13:30:00,123.34,123.43,123.29,123.35,551400.0,107.7175,107.7961,107.6738,107.7262,551400.0
2015-05-15 14:00:00,123.35,123.4,123.21,123.36,799600.0,107.7262,107.7699,107.6039,107.7349,799600.0
2015-05-15 14:30:00,123.36,123.56,123.34,123.52,760600.0,107.7349,107.9096,107.7175,107.8747,760600.0
2015-05-15 15:00:00,123.52,123.66,123.51,123.57,1099700.0,107.8747,107.9969,107.8659,107.9183,1099700.0
2015-05-15 15:30:00,123.56,123.7,123.53,123.67,2792100.0,107.9096,108.0319,107.8834,108.0057,2792100.0
2015-05-18 09:30:00,123.4,123.94,123.17,123.92,2104900.0,107.7699,108.2415,107.569,108.224,2104900.0
2015-05-18 10:00:00,123.92,124.12,123.49,123.64,2492700.0,108.224,108.3987,107.8485,107.9795,2492700.0
2015-05-18 10:30:00,123.63,123.75,123.55,123.64,1041600.0,107.9707,108.0755,107.9009,107.9795,1041600.0
2015-05-18 11:00:00,123.64,123.99,123.61,123.96,1010300.0,107.9795,108.2851,107.9533,108.2589,1010300.0
2015-05-18 11:30:00,123.98,124.6,123.96,124.58,3150400.0,108.2764,108.8179,108.2589,108.8004,3150400.0
2015-05-18 12:00:00,124.58,124.8,124.51,124.52,1294500.0,108.8004,108.9925,108.7393,108.748,1294500.0
2015-05-18 12:30:00,124.53,124.56,124.45,124.48,721000.0,108.7567,108.7829,108.6869,108.7131,721000.0
2015-05-18 13:00:00,124.48,124.71,124.47,124.63,806400.0,108.7131,108.9139,108.7043,108.8441,806400.0
2015-05-18 13:30:00,124.64,124.85,124.6,124.82,1162800.0,108.8528,109.0362,108.8179,109.01,1162800.0
2015-05-18 14:00:00,124.81,125.16,124.81,124.96,1899700.0,109.0013,109.3069,109.0013,109.1323,1899700.0
2015-05-18 14:30:00,124.95,125.06,124.91,124.95,1024000.0,109.1235,109.2196,109.0886,109.1235,1024000.0
2015-05-18 15:00:00,124.95,125.08,124.94,124.96,1398200.0,109.1235,109.2371,109.1148,109.1323,1398200.0
2015-05-18 15:30:00,124.95,125.14,124.9,125.02,3574500.0,109.1235,109.2895,109.0799,109.1847,3574500.0
2015-05-19 09:30:00,124.8,124.95,124.5,124.67,2919000.0,108.9925,109.1235,108.7305,108.879,2919000.0
2015-05-19 10:00:00,124.66,124.82,124.31,124.69,1945600.0,108.8703,109.01,108.5646,108.8965,1945600.0
2015-05-19 10:30:00,124.69,124.77,124.44,124.44,1069100.0,108.8965,108.9663,108.6781,108.6781,1069100.0
2015-05-19 11:00:00,124.44,124.72,124.42,124.7,1249100.0,108.6781,108.9227,108.6607,108.9052,1249100.0
2015-05-19 11:30:00,124.7,124.8,124.56,124.71,854700.0,108.9052,108.9925,108.7829,108.9139,854700.0
2015-05-19 12:00:00,124.7,124.78,124.68,124.69,242500.0,108.9052,108.9751,108.8877,108.8965,242500.0
2015-05-19 12:30:00,124.68,124.79,124.64,124.78,369600.0,108.8877,108.9838,108.8528,108.9751,369600.0
2015-05-19 13:00:00,124.77,124.85,124.73,124.82,324700.0,108.9663,109.0362,108.9314,109.01,324700.0
2015-05-19 13:30:00,124.82,125.05,124.81,124.94,747300.0,109.01,109.2109,109.0013,109.1148,747300.0
2015-05-19 14:00:00,124.95,124.99,124.88,124.92,761700.0,109.1235,109.1585,109.0624,109.0973,761700.0
2015-05-19 14:30:00,124.92,124.95,124.74,124.84,622100.0,109.0973,109.1235,108.9401,109.0275,622100.0
2015-05-19 15:00:00,124.84,124.84,124.57,124.7,978300.0,109.0275,109.0275,108.7917,108.9052,978300.0
2015-05-19 15:30:00,124.7,124.9,124.67,124.89,2040200.0,108.9052,109.0799,108.879,109.0711,2040200.0
2015-05-20 09:30:00,125.17,125.19,124.38,124.54,2665900.0,109.3157,109.3331,108.6257,108.7655,2665900.0
2015-05-20 10:00:00,124.55,124.86,124.34,124.71,1877000.0,108.7742,109.0449,108.5908,108.9139,1877000.0
2015-05-20 10:30:00,124.72,124.98,124.7,124.84,1086600.0,108.9227,109.1497,108.9052,109.0275,1086600.0
2015-05-20 11:00:00,124.84,124.91,124.74,124.82,879500.0,109.0275,109.0886,108.9401,109.01,879500.0
2015-05-20 11:30:00,124.83,124.87,124.66,124.78,786500.0,109.0187,109.0537,108.8703,108.9751,786500.0
2015-05-20 12:00:00,124.79,125.02,124.75,124.91,654000.0,108.9838,109.1847,108.9489,109.0886,654000.0
2015-05-20 12:30:00,124.92,124.97,124.84,124.92,451900.0,109.0973,109.141,109.0275,109.0973,451900.0
2015-05-20 13:00:00,124.91,124.95,124.79,124.86,623300.0,109.0886,109.1235,108.9838,109.0449,623300.0
2015-05-20 13:30:00,124.86,124.93,124.73,124.87,979100.0,109.0449,109.1061,108.9314,109.0537,979100.0
2015-05-20 14:00:00,124.87,125.44,124.86,125.42,2405600.0,109.0537,109.5515,109.0449,109.534,2405600.0
2015-05-20 14:30:00,125.41,125.47,125.16,125.2,1181700.0,109.5253,109.5777,109.3069,109.3419,1181700.0
2015-05-20 15:00:00,125.21,125.33,124.86,125.06,1216600.0,109.3506,109.4554,109.0449,109.2196,1216600.0
2015-05-20 15:30:00,125.07,125.2,124.97,125.1,1664500.0,109.2283,109.3419,109.141,109.2545,1664500.0
2015-05-21 09:30:00,124.98,125.28,124.72,124.9,2158900.0,109.1497,109.4117,108.9227,109.0799,2158900.0
2015-05-21 10:00:00,124.89,125.37,124.81,125.25,1144600.0,109.0711,109.4903,109.0013,109.3855,1144600.0
2015-05-21 10:30:00,125.26,125.47,125.21,125.36,934700.0,109.3943,109.5777,109.3506,109.4816,934700.0
2015-05-21 11:00:00,125.37,125.45,125.16,125.24,823500.0,109.4903,109.5602,109.3069,109.3768,823500.0
2015-05-21 11:30:00,125.24,125.25,124.77,124.91,1504600.0,109.3768,109.3855,108.9663,109.0886,1504600.0
2015-05-21 12:00:00,124.91,125.04,124.81,125.02,375400.0,109.0886,109.2021,109.0013,109.1847,375400.0
2015-05-21 12:30:00,125.02,125.13,124.87,124.94,627800.0,109.1847,109.2807,109.0537,109.1148,627800.0
2015-05-21 13:00:00,124.94,125.01,124.87,124.87,346400.0,109.1148,109.1759,109.0537,109.0537,346400.0
2015-05-21 13:30:00,124.87,124.94,124.48,124.59,1585600.0,109.0537,109.1148,108.7131,108.8091,1585600.0
2015-05-21 14:00:00,124.59,124.91,124.57,124.9,491300.0,108.8091,109.0886,108.7917,109.0799,491300.0
2015-05-21 14:30:00,124.9,125.01,124.82,124.84,492600.0,109.0799,109.1759,109.01,109.0275,492600.0
2015-05-21 15:00:00,124.85,124.97,124.74,124.88,543200.0,109.0362,109.141,108.9401,109.0624,543200.0
2015-05-21 15:30:00,124.88,125.22,124.86,124.94,2726300.0,109.0624,109.3593,109.0449,109.1148,2726300.0
2015-05-22 09:30:00,124.76,125.1,124.67,125.06,1172100.0,108.9576,109.2545,108.879,109.2196,1172100.0
2015-05-22 10:00:00,125.07,125.11,124.76,124.97,1246500.0,109.2283,109.2633,108.9576,109.141,1246500.0
2015-05-22 10:30:00,124.98,125.24,124.95,124.99,888100.0,109.1497,109.3768,109.1235,109.1585,888100.0
2015-05-22 11:00:00,124.98,125.04,124.34,124.45,2347800.0,109.1497,109.2021,108.5908,108.6869,2347800.0
2015-05-22 11:30:00,124.45,124.45,124.0,124.41,2008800.0,108.6869,108.6869,108.2939,108.6519,2008800.0
2015-05-22 12:00:00,124.41,124.75,124.36,124.64,1106800.0,108.6519,108.9489,108.6083,108.8528,1106800.0
2015-05-22 12:30:00,124.64,124.73,124.47,124.57,1180300.0,108.8528,108.9314,108.7043,108.7917,1180300.0
2015-05-22 13:00:00,124.56,124.81,124.46,124.62,1125200.0,108.7829,109.0013,108.6956,108.8353,1125200.0
2015-05-22 13:30:00,124.62,124.71,124.51,124.53,1380700.0,108.8353,108.9139,108.7393,108.7567,1380700.0
2015-05-22 14:00:00,124.53,124.58,124.29,124.57,1026000.0,108.7567,108.8004,108.5471,108.7917,1026000.0
2015-05-22 14:30:00,124.57,124.68,124.52,124.54,895600.0,108.7917,108.8877,108.748,108.7655,895600.0
2015-05-22 15:00:00,124.54,124.75,124.47,124.68,735600.0,108.7655,108.9489,108.7043,108.8877,735600.0
2015-05-22 15:30:00,124.69,124.74,124.43,124.44,2783900.0,108.8965,108.9401,108.6694,108.6781,2783900.0
2015-05-26 09:30:00,123.94,124.04,122.94,123.15,4783600.0,108.2415,108.3288,107.3681,107.5515,4783600.0
2015-05-26 10:00:00,123.13,123.16,122.82,123.06,3769100.0,107.5341,107.5603,107.2633,107.4729,3769100.0
2015-05-26 10:30:00,123.07,123.33,122.89,123.01,2006900.0,107.4817,107.7087,107.3245,107.4293,2006900.0
2015-05-26 11:00:00,123.01,123.04,122.52,122.71,2528900.0,107.4293,107.4555,107.0013,107.1673,2528900.0
2015-05-26 11:30:00,122.71,122.98,122.63,122.93,1539500.0,107.1673,107.4031,107.0974,107.3594,1539500.0
2015-05-26 12:00:00,122.94,123.24,122.93,123.21,1119500.0,107.3681,107.6301,107.3594,107.6039,1119500.0
2015-05-26 12:30:00,123.22,123.26,122.9,122.98,1120900.0,107.6127,107.6476,107.3332,107.4031,1120900.0
2015-05-26 13:00:00,122.98,123.15,122.8,123.12,1188200.0,107.4031,107.5515,107.2459,107.5253,1188200.0
2015-05-26 13:30:00,123.11,123.12,122.84,122.86,818700.0,107.5166,107.5253,107.2808,107.2983,818700.0
2015-05-26 14:00:00,122.85,123.09,122.82,122.99,699900.0,107.2895,107.4991,107.2633,107.4118,699900.0
2015-05-26 14:30:00,122.99,124.52,122.7,122.77,1767900.0,107.4118,108.748,107.1585,107.2197,1767900.0
2015-05-26 15:00:00,122.76,123.14,122.75,123.13,1350100.0,107.2109,107.5428,107.2022,107.5341,1350100.0
2015-05-26 15:30:00,123.14,123.35,123.09,123.22,2870600.0,107.5428,107.7262,107.4991,107.6127,2870600.0
2015-05-27 09:30:00,123.36,123.68,122.79,123.44,4416300.0,107.7349,108.0144,107.2371,107.8048,4416300.0
2015-05-27 10:00:00,123.44,123.54,123.18,123.31,2304500.0,107.8048,107.8921,107.5777,107.6913,2304500.0
2015-05-27 10:30:00,123.31,123.57,123.28,123.53,1048600.0,107.6913,107.9183,107.6651,107.8834,1048600.0
2015-05-27 11:00:00,123.53,123.65,123.47,123.63,1043900.0,107.8834,107.9882,107.831,107.9707,1043900.0
2015-05-27 11:30:00,123.63,123.75,123.6,123.7,1386200.0,107.9707,108.0755,107.9445,108.0319,1386200.0
2015-05-27 12:00:00,123.7,123.97,123.67,123.92,1036400.0,108.0319,108.2677,108.0057,108.224,1036400.0
2015-05-27 12:30:00,123.93,123.94,123.79,123.94,513400.0,108.2327,108.2415,108.1105,108.2415,513400.0
2015-05-27 13:00:00,123.94,124.29,123.93,124.27,1284100.0,108.2415,108.5471,108.2327,108.5297,1284100.0
2015-05-27 13:30:00,124.27,124.48,124.25,124.41,1165800.0,108.5297,108.7131,108.5122,108.6519,1165800.0
2015-05-27 14:00:00,124.41,124.68,124.4,124.62,1180800.0,108.6519,108.8877,108.6432,108.8353,1180800.0
2015-05-27 14:30:00,124.62,124.65,124.49,124.58,1171400.0,108.8353,108.8615,108.7218,108.8004,1171400.0
2015-05-27 15:00:00,124.58,124.7,124.48,124.48,1229000.0,108.8004,108.9052,108.7131,108.7131,1229000.0
2015-05-27 15:30:00,124.49,124.87,124.46,124.78,3416700.0,108.7218,109.0537,108.6956,108.9751,3416700.0
2015-05-28 09:30:00,124.45,124.71,123.77,123.99,2572100.0,108.6869,108.9139,108.093,108.2851,2572100.0
2015-05-28 10:00:00,123.99,124.2,123.81,124.12,2919000.0,108.2851,108.4685,108.1279,108.3987,2919000.0
2015-05-28 10:30:00,124.11,124.34,123.85,124.27,1006200.0,108.3899,108.5908,108.1629,108.5297,1006200.0
2015-05-28 11:00:00,124.28,124.51,124.21,124.33,996900.0,108.5384,108.7393,108.4773,108.5821,996900.0
2015-05-28 11:30:00,124.33,124.38,124.01,124.17,1103500.0,108.5821,108.6257,108.3026,108.4423,1103500.0
2015-05-28 12:00:00,124.18,124.37,124.1,124.34,411100.0,108.4511,108.617,108.3812,108.5908,411100.0
2015-05-28 12:30:00,124.33,124.34,124.13,124.19,495200.0,108.5821,108.5908,108.4074,108.4598,495200.0
2015-05-28 13:00:00,124.19,124.34,124.09,124.22,427500.0,108.4598,108.5908,108.3725,108.486,427500.0
2015-05-28 13:30:00,124.23,124.34,124.17,124.26,350600.0,108.4947,108.5908,108.4423,108.5209,350600.0
2015-05-28 14:00:00,124.27,124.47,124.21,124.43,594900.0,108.5297,108.7043,108.4773,108.6694,594900.0
2015-05-28 14:30:00,124.44,124.47,124.36,124.44,366100.0,108.6781,108.7043,108.6083,108.6781,366100.0
2015-05-28 15:00:00,124.44,124.51,124.38,124.39,572200.0,108.6781,108.7393,108.6257,108.6345,572200.0
2015-05-28 15:30:00,124.4,124.69,124.39,124.67,1939400.0,108.6432,108.8965,108.6345,108.879,1939400.0
2015-05-29 09:30:00,124.61,124.73,124.07,124.16,2938100.0,108.8266,108.9314,108.355,108.4336,2938100.0
2015-05-29 10:00:00,124.14,124.27,123.87,124.05,2268400.0,108.4161,108.5297,108.1803,108.3375,2268400.0
2015-05-29 10:30:00,124.04,124.1,123.32,123.52,3759600.0,108.3288,108.3812,107.7,107.8747,3759600.0
2015-05-29 11:00:00,123.53,123.65,123.35,123.36,1587000.0,107.8834,107.9882,107.7262,107.7349,1587000.0
2015-05-29 11:30:00,123.36,124.1,123.32,124.0,1547300.0,107.7349,108.3812,107.7,108.2939,1547300.0
2015-05-29 12:00:00,124.0,124.51,124.0,124.5,1346600.0,108.2939,108.7393,108.2939,108.7305,1346600.0
2015-05-29 12:30:00,124.5,124.66,124.4,124.41,1659300.0,108.7305,108.8703,108.6432,108.6519,1659300.0
2015-05-29 13:00:00,124.4,124.63,124.36,124.62,737500.0,108.6432,108.8441,108.6083,108.8353,737500.0
2015-05-29 13:30:00,124.62,124.65,124.41,124.46,1048700.0,108.8353,108.8615,108.6519,108.6956,1048700.0
2015-05-29 14:00:00,124.46,124.47,124.14,124.19,1024000.0,108.6956,108.7043,108.4161,108.4598,1024000.0
2015-05-29 14:30:00,124.18,124.25,123.93,124.08,1692100.0,108.4511,108.5122,108.2327,108.3637,1692100.0
2015-05-29 15:00:00,124.07,124.25,124.03,124.2,1158700.0,108.355,108.5122,108.3201,108.4685,1158700.0
2015-05-29 15:30:00,124.2,124.28,123.87,123.88,3850900.0,108.4685,108.5384,108.1803,108.1891,3850900.0
2015-06-01 09:30:00,124.69,124.89,123.57,123.81,3757028.0,108.8965,109.0711,107.9183,108.1279,3757028.0
2015-06-01 10:00:00,123.83,124.02,123.03,123.34,4634645.0,108.1454,108.3113,107.4467,107.7175,4634645.0
2015-06-01 10:30:00,123.33,123.97,123.15,123.91,2171578.0,107.7087,108.2677,107.5515,108.2153,2171578.0
2015-06-01 11:00:00,123.92,124.33,123.89,124.14,1509737.0,108.224,108.5821,108.1978,108.4161,1509737.0
2015-06-01 11:30:00,124.12,124.19,124.02,124.09,1006562.0,108.3987,108.4598,108.3113,108.3725,1006562.0
2015-06-01 12:00:00,124.11,124.78,124.1,124.66,1765215.0,108.3899,108.9751,108.3812,108.8703,1765215.0
2015-06-01 12:30:00,124.65,124.81,124.53,124.78,1368541.0,108.8615,109.0013,108.7567,108.9751,1368541.0
2015-06-01 13:00:00,124.78,124.9,124.61,124.65,1487504.0,108.9751,109.0799,108.8266,108.8615,1487504.0
2015-06-01 13:30:00,124.66,124.75,124.52,124.59,783901.0,108.8703,108.9489,108.748,108.8091,783901.0
2015-06-01 14:00:00,124.59,124.85,124.56,124.73,924423.0,108.8091,109.0362,108.7829,108.9314,924423.0
2015-06-01 14:30:00,124.73,124.78,124.6,124.62,953309.0,108.9314,108.9751,108.8179,108.8353,953309.0
2015-06-01 15:00:00,124.63,124.67,124.47,124.52,1326238.0,108.8441,108.879,108.7043,108.748,1326238.0
2015-06-01 15:30:00,124.51,124.52,124.11,124.29,2927757.0,108.7393,108.748,108.3899,108.5471,2927757.0
2015-06-02 09:30:00,123.8,123.98,123.48,123.9,2569194.0,108.1192,108.2764,107.8397,108.2065,2569194.0
2015-06-02 10:00:00,123.88,124.45,123.7,124.25,1691791.0,108.1891,108.6869,108.0319,108.5122,1691791.0
2015-06-02 10:30:00,124.24,124.68,124.24,124.32,1236819.0,108.5035,108.8877,108.5035,108.5733,1236819.0
2015-06-02 11:00:00,124.31,124.59,124.21,124.28,714308.0,108.5646,108.8091,108.4773,108.5384,714308.0
2015-06-02 11:30:00,124.29,124.63,124.28,124.53,648009.0,108.5471,108.8441,108.5384,108.7567,648009.0
2015-06-02 12:00:00,124.52,125.06,124.48,124.8,2064033.0,108.748,109.2196,108.7131,108.9925,2064033.0
2015-06-02 12:30:00,124.79,125.31,124.78,125.22,1349835.0,108.9838,109.4379,108.9751,109.3593,1349835.0
2015-06-02 13:00:00,125.21,125.27,125.01,125.03,931537.0,109.3506,109.403,109.1759,109.1934,931537.0
2015-06-02 13:30:00,125.02,125.11,124.9,125.02,741853.0,109.1847,109.2633,109.0799,109.1847,741853.0
2015-06-02 14:00:00,125.0,125.01,124.49,124.56,1187560.0,109.1672,109.1759,108.7218,108.7829,1187560.0
2015-06-02 14:30:00,124.56,124.65,124.44,124.65,1379662.0,108.7829,108.8615,108.6781,108.8615,1379662.0
2015-06-02 15:00:00,124.65,124.65,124.34,124.47,1310840.0,108.8615,108.8615,108.5908,108.7043,1310840.0
2015-06-02 15:30:00,124.46,124.58,124.4,124.52,2238168.0,108.6956,108.8004,108.6432,108.748,2238168.0
2015-06-03 09:30:00,124.76,125.05,124.42,124.99,2697992.0,108.9576,109.2109,108.6607,109.1585,2697992.0
2015-06-03 10:00:00,124.98,125.73,124.78,125.67,3711985.0,109.1497,109.8047,108.9751,109.7523,3711985.0
2015-06-03 10:30:00,125.67,125.92,125.63,125.73,2134408.0,109.7523,109.9707,109.7174,109.8047,2134408.0
2015-06-03 11:00:00,125.73,125.88,125.6,125.67,1156122.0,109.8047,109.9357,109.6912,109.7523,1156122.0
2015-06-03 11:30:00,125.68,125.83,125.45,125.56,1448909.0,109.7611,109.8921,109.5602,109.6563,1448909.0
2015-06-03 12:00:00,125.55,125.66,125.2,125.34,1322812.0,109.6475,109.7436,109.3419,109.4641,1322812.0
2015-06-03 12:30:00,125.33,125.52,125.27,125.48,985002.0,109.4554,109.6213,109.403,109.5864,985002.0
2015-06-03 13:00:00,125.47,125.59,125.41,125.57,723105.0,109.5777,109.6825,109.5253,109.665,723105.0
2015-06-03 13:30:00,125.56,125.7,125.49,125.69,1228271.0,109.6563,109.7785,109.5951,109.7698,1228271.0
2015-06-03 14:00:00,125.69,125.93,125.69,125.89,1510328.0,109.7698,109.9794,109.7698,109.9445,1510328.0
2015-06-03 14:30:00,125.89,125.92,125.77,125.81,947295.0,109.9445,109.9707,109.8397,109.8746,947295.0
2015-06-03 15:00:00,125.81,125.86,125.65,125.68,1180150.0,109.8746,109.9183,109.7349,109.7611,1180150.0
2015-06-03 15:30:00,125.67,125.84,125.65,125.77,1971513.0,109.7523,109.9008,109.7349,109.8397,1971513.0
2015-06-04 09:30:00,125.08,125.48,124.93,125.42,3138429.0,109.2371,109.5864,109.1061,109.534,3138429.0
2015-06-04 10:00:00,125.41,125.62,125.16,125.2,1720100.0,109.5253,109.7087,109.3069,109.3419,1720100.0
2015-06-04 10:30:00,125.19,125.4,124.99,125.08,1364200.0,109.3331,109.5165,109.1585,109.2371,1364200.0
2015-06-04 11:00:00,125.06,125.29,124.84,125.15,1054300.0,109.2196,109.4205,109.0275,109.2982,1054300.0
2015-06-04 11:30:00,125.16,125.2,124.92,125.06,1220791.0,109.3069,109.3419,109.0973,109.2196,1220791.0
2015-06-04 12:00:00,125.06,125.11,124.91,124.98,798355.0,109.2196,109.2633,109.0886,109.1497,798355.0
2015-06-04 12:30:00,124.97,125.1,124.93,124.98,561278.0,109.141,109.2545,109.1061,109.1497,561278.0
2015-06-04 13:00:00,124.98,124.99,124.13,124.32,2568704.0,109.1497,109.1585,108.4074,108.5733,2568704.0
2015-06-04 13:30:00,124.32,124.39,124.2,124.3,1656816.0,108.5733,108.6345,108.4685,108.5559,1656816.0
2015-06-04 14:00:00,124.3,124.45,124.08,124.34,1395998.0,108.5559,108.6869,108.3637,108.5908,1395998.0
2015-06-04 14:30:00,124.34,124.52,124.26,124.46,1119853.0,108.5908,108.748,108.5209,108.6956,1119853.0
2015-06-04 15:00:00,124.46,124.56,124.34,124.37,1286990.0,108.6956,108.7829,108.5908,108.617,1286990.0
2015-06-04 15:30:00,124.37,124.55,124.33,124.54,2339933.0,108.617,108.7742,108.5821,108.7655,2339933.0
2015-06-05 09:30:00,124.23,124.4,123.32,124.25,4552888.0,108.4947,108.6432,107.7,108.5122,4552888.0
2015-06-05 10:00:00,124.25,124.74,124.2,124.51,1988842.0,108.5122,108.9401,108.4685,108.7393,1988842.0
2015-06-05 10:30:00,124.52,124.79,123.94,124.35,2134093.0,108.748,108.9838,108.2415,108.5995,2134093.0
2015-06-05 11:00:00,124.35,124.58,124.28,124.51,661905.0,108.5995,108.8004,108.5384,108.7393,661905.0
2015-06-05 11:30:00,124.51,124.57,124.32,124.56,544199.0,108.7393,108.7917,108.5733,108.7829,544199.0
2015-06-05 12:00:00,124.54,124.62,124.43,124.45,2372830.0,108.7655,108.8353,108.6694,108.6869,2372830.0
2015-06-05 12:30:00,124.46,124.72,124.37,124.7,1225663.0,108.6956,108.9227,108.617,108.9052,1225663.0
2015-06-05 13:00:00,124.71,124.92,124.69,124.79,1681932.0,108.9139,109.0973,108.8965,108.9838,1681932.0
2015-06-05 13:30:00,124.8,124.92,124.75,124.86,544435.0,108.9925,109.0973,108.9489,109.0449,544435.0
2015-06-05 14:00:00,124.87,125.18,124.86,125.11,1305178.0,109.0537,109.3244,109.0449,109.2633,1305178.0
2015-06-05 14:30:00,125.11,125.49,125.11,125.47,2335985.0,109.2633,109.5951,109.2633,109.5777,2335985.0
2015-06-05 15:00:00,125.47,125.52,125.17,125.2,2127446.0,109.5777,109.6213,109.3157,109.3419,2127446.0
2015-06-05 15:30:00,125.21,125.5,125.17,125.39,3523241.0,109.3506,109.6039,109.3157,109.5078,3523241.0
2015-06-08 09:30:00,125.28,125.62,125.03,125.06,2129926.0,109.4117,109.7087,109.1934,109.2196,2129926.0
2015-06-08 10:00:00,125.07,125.34,124.9,125.29,1482944.0,109.2283,109.4641,109.0799,109.4205,1482944.0
2015-06-08 10:30:00,125.28,125.37,125.09,125.2,918534.0,109.4117,109.4903,109.2458,109.3419,918534.0
2015-06-08 11:00:00,125.2,125.41,125.1,125.17,786612.0,109.3419,109.5253,109.2545,109.3157,786612.0
2015-06-08 11:30:00,125.17,125.22,124.92,124.96,1129642.0,109.3157,109.3593,109.0973,109.1323,1129642.0
2015-06-08 12:00:00,124.96,125.22,124.88,125.17,600370.0,109.1323,109.3593,109.0624,109.3157,600370.0
2015-06-08 12:30:00,125.17,125.31,124.82,124.86,701870.0,109.3157,109.4379,109.01,109.0449,701870.0
2015-06-08 13:00:00,124.86,124.91,124.72,124.77,856032.0,109.0449,109.0886,108.9227,108.9663,856032.0
2015-06-08 13:30:00,124.75,124.83,124.57,124.8,1376921.0,108.9489,109.0187,108.7917,108.9925,1376921.0
2015-06-08 14:00:00,124.8,124.88,124.62,124.87,818507.0,108.9925,109.0624,108.8353,109.0537,818507.0
2015-06-08 14:30:00,124.87,125.22,124.87,125.14,1244533.0,109.0537,109.3593,109.0537,109.2895,1244533.0
2015-06-08 15:00:00,125.13,125.15,124.86,124.94,737758.0,109.2807,109.2982,109.0449,109.1148,737758.0
2015-06-08 15:30:00,124.94,125.04,124.68,124.82,1963604.0,109.1148,109.2021,108.8877,109.01,1963604.0
2015-06-09 09:30:00,124.71,124.86,123.89,123.99,4062985.0,108.9139,109.0449,108.1978,108.2851,4062985.0
2015-06-09 10:00:00,123.98,124.11,123.55,123.63,2245004.0,108.2764,108.3899,107.9009,107.9707,2245004.0
2015-06-09 10:30:00,123.63,124.24,123.5,124.23,1730704.0,107.9707,108.5035,107.8572,108.4947,1730704.0
2015-06-09 11:00:00,124.23,124.5,124.22,124.38,2424032.0,108.4947,108.7305,108.486,108.6257,2424032.0
2015-06-09 11:30:00,124.37,124.68,124.36,124.48,1486080.0,108.617,108.8877,108.6083,108.7131,1486080.0
2015-06-09 12:00:00,124.5,124.56,124.25,124.36,638817.0,108.7305,108.7829,108.5122,108.6083,638817.0
2015-06-09 12:30:00,124.35,124.58,124.33,124.58,586949.0,108.5995,108.8004,108.5821,108.8004,586949.0
2015-06-09 13:00:00,124.58,124.8,124.58,124.74,807231.0,108.8004,108.9925,108.8004,108.9401,807231.0
2015-06-09 13:30:00,124.74,124.77,124.49,124.54,688820.0,108.9401,108.9663,108.7218,108.7655,688820.0
2015-06-09 14:00:00,124.54,124.67,124.5,124.62,671038.0,108.7655,108.879,108.7305,108.8353,671038.0
2015-06-09 14:30:00,124.61,124.65,124.37,124.45,630856.0,108.8266,108.8615,108.617,108.6869,630856.0
2015-06-09 15:00:00,124.44,124.45,124.22,124.27,822715.0,108.6781,108.6869,108.486,108.5297,822715.0
2015-06-09 15:30:00,124.28,124.41,124.15,124.4,2851381.0,108.5384,108.6519,108.4249,108.6432,2851381.0
2015-06-10 09:30:00,124.93,125.59,124.85,125.43,3396091.0,109.1061,109.6825,109.0362,109.5427,3396091.0
2015-06-10 10:00:00,125.43,125.64,125.42,125.54,1443702.0,109.5427,109.7261,109.534,109.6388,1443702.0
2015-06-10 10:30:00,125.54,126.09,125.51,126.08,2711608.0,109.6388,110.1191,109.6126,110.1104,2711608.0
2015-06-10 11:00:00,126.08,126.48,126.04,126.27,3058530.0,110.1104,110.4597,110.0755,110.2763,3058530.0
2015-06-10 11:30:00,126.28,126.39,126.18,126.26,1641166.0,110.2851,110.3811,110.1977,110.2676,1641166.0
2015-06-10 12:00:00,126.26,126.47,126.18,126.33,1620647.0,110.2676,110.451,110.1977,110.3287,1620647.0
2015-06-10 12:30:00,126.34,126.43,126.25,126.27,852200.0,110.3375,110.4161,110.2589,110.2763,852200.0
2015-06-10 13:00:00,126.28,126.35,126.05,126.05,1156907.0,110.2851,110.3462,110.0842,110.0842,1156907.0
2015-06-10 13:30:00,126.05,126.18,125.96,126.15,922182.0,110.0842,110.1977,110.0056,110.1715,922182.0
2015-06-10 14:00:00,126.15,126.27,126.08,126.17,1505599.0,110.1715,110.2763,110.1104,110.189,1505599.0
2015-06-10 14:30:00,126.18,126.24,126.07,126.24,1151629.0,110.1977,110.2501,110.1017,110.2501,1151629.0
2015-06-10 15:00:00,126.24,126.25,126.11,126.13,1326978.0,110.2501,110.2589,110.1366,110.1541,1326978.0
2015-06-10 15:30:00,126.12,126.3,125.96,125.97,3684421.0,110.1453,110.3025,110.0056,110.0143,3684421.0
2015-06-11 09:30:00,126.17,126.45,125.97,126.42,2855554.0,110.189,110.4335,110.0143,110.4073,2855554.0
2015-06-11 10:00:00,126.42,126.54,126.3,126.33,1269426.0,110.4073,110.5121,110.3025,110.3287,1269426.0
2015-06-11 10:30:00,126.34,126.36,125.91,126.0,2361808.0,110.3375,110.3549,109.9619,110.0405,2361808.0
2015-06-11 11:00:00,125.99,126.17,125.93,126.01,890466.0,110.0318,110.189,109.9794,110.0493,890466.0
2015-06-11 11:30:00,126.01,126.21,125.97,126.15,553155.0,110.0493,110.2239,110.0143,110.1715,553155.0
2015-06-11 12:00:00,126.14,126.18,125.98,126.09,386720.0,110.1628,110.1977,110.0231,110.1191,386720.0
2015-06-11 12:30:00,126.08,126.13,125.97,126.09,498339.0,110.1104,110.1541,110.0143,110.1191,498339.0
2015-06-11 13:00:00,126.09,126.18,126.03,126.18,255867.0,110.1191,110.1977,110.0667,110.1977,255867.0
2015-06-11 13:30:00,126.18,126.33,126.15,126.25,897181.0,110.1977,110.3287,110.1715,110.2589,897181.0
2015-06-11 14:00:00,126.25,126.3,126.14,126.18,592442.0,110.2589,110.3025,110.1628,110.1977,592442.0
2015-06-11 14:30:00,126.19,126.2,126.05,126.09,515355.0,110.2065,110.2152,110.0842,110.1191,515355.0
2015-06-11 15:00:00,126.09,126.18,126.08,126.16,726974.0,110.1191,110.1977,110.1104,110.1803,726974.0
2015-06-11 15:30:00,126.16,126.32,126.03,126.32,2394457.0,110.1803,110.32,110.0667,110.32,2394457.0
2015-06-12 09:30:00,125.92,126.04,125.43,125.76,2762436.0,109.9707,110.0755,109.5427,109.8309,2762436.0
2015-06-12 10:00:00,125.79,126.05,125.61,125.82,1579877.0,109.8571,110.0842,109.6999,109.8833,1579877.0
2015-06-12 10:30:00,125.83,125.91,125.52,125.57,1345470.0,109.8921,109.9619,109.6213,109.665,1345470.0
2015-06-12 11:00:00,125.57,126.15,125.51,126.07,1630390.0,109.665,110.1715,109.6126,110.1017,1630390.0
2015-06-12 11:30:00,126.07,126.1,125.9,125.93,987627.0,110.1017,110.1279,109.9532,109.9794,987627.0
2015-06-12 12:00:00,125.95,126.07,125.85,126.02,504102.0,109.9969,110.1017,109.9095,110.058,504102.0
2015-06-12 12:30:00,126.03,126.05,125.77,125.78,1380382.0,110.0667,110.0842,109.8397,109.8484,1380382.0
2015-06-12 13:00:00,125.79,125.93,125.73,125.87,790937.0,109.8571,109.9794,109.8047,109.927,790937.0
2015-06-12 13:30:00,125.87,125.98,125.79,125.9,613711.0,109.927,110.0231,109.8571,109.9532,613711.0
2015-06-12 14:00:00,125.91,125.92,125.83,125.86,297502.0,109.9619,109.9707,109.8921,109.9183,297502.0
2015-06-12 14:30:00,125.86,125.87,125.73,125.81,454285.0,109.9183,109.927,109.8047,109.8746,454285.0
2015-06-12 15:00:00,125.8,125.96,125.73,125.89,647477.0,109.8659,110.0056,109.8047,109.9445,647477.0
2015-06-12 15:30:00,125.9,126.01,125.84,125.91,1978931.0,109.9532,110.0493,109.9008,109.9619,1978931.0
2015-06-15 09:30:00,125.11,125.12,123.94,124.26,6088122.0,109.2633,109.272,108.2415,108.5209,6088122.0
2015-06-15 10:00:00,124.26,124.94,124.17,124.74,2291521.0,108.5209,109.1148,108.4423,108.9401,2291521.0
2015-06-15 10:30:00,124.75,124.99,124.64,124.99,1010529.0,108.9489,109.1585,108.8528,109.1585,1010529.0
2015-06-15 11:00:00,124.99,125.67,124.99,125.28,3177871.0,109.1585,109.7523,109.1585,109.4117,3177871.0
2015-06-15 11:30:00,125.28,125.8,125.28,125.6,1267028.0,109.4117,109.8659,109.4117,109.6912,1267028.0
2015-06-15 12:00:00,125.6,125.62,125.44,125.47,667820.0,109.6912,109.7087,109.5515,109.5777,667820.0
2015-06-15 12:30:00,125.47,125.69,125.46,125.61,1144009.0,109.5777,109.7698,109.5689,109.6999,1144009.0
2015-06-15 13:00:00,125.61,125.66,125.49,125.56,560247.0,109.6999,109.7436,109.5951,109.6563,560247.0
2015-06-15 13:30:00,125.56,125.68,125.39,125.54,1180206.0,109.6563,109.7611,109.5078,109.6388,1180206.0
2015-06-15 14:00:00,125.54,125.66,125.48,125.52,1088360.0,109.6388,109.7436,109.5864,109.6213,1088360.0
2015-06-15 14:30:00,125.53,125.61,125.39,125.45,924133.0,109.6301,109.6999,109.5078,109.5602,924133.0
2015-06-15 15:00:00,125.44,125.5,125.33,125.49,1083426.0,109.5515,109.6039,109.4554,109.5951,1083426.0
2015-06-15 15:30:00,125.48,125.78,125.46,125.55,2150288.0,109.5864,109.8484,109.5689,109.6475,2150288.0
2015-06-16 09:30:00,125.38,125.95,125.32,125.75,2509216.0,109.4991,109.9969,109.4467,109.8222,2509216.0
2015-06-16 10:00:00,125.75,125.98,125.43,125.57,1983892.0,109.8222,110.0231,109.5427,109.665,1983892.0
2015-06-16 10:30:00,125.57,125.7,125.49,125.66,1165189.0,109.665,109.7785,109.5951,109.7436,1165189.0
2015-06-16 11:00:00,125.66,126.23,125.63,126.08,2050759.0,109.7436,110.2414,109.7174,110.1104,2050759.0
2015-06-16 11:30:00,126.07,126.2,126.04,126.1,951765.0,110.1017,110.2152,110.0755,110.1279,951765.0
2015-06-16 12:00:00,126.1,126.28,125.98,126.26,983406.0,110.1279,110.2851,110.0231,110.2676,983406.0
2015-06-16 12:30:00,126.25,126.4,126.24,126.33,1239600.0,110.2589,110.3899,110.2501,110.3287,1239600.0
2015-06-16 13:00:00,126.33,126.43,126.22,126.35,1065859.0,110.3287,110.4161,110.2327,110.3462,1065859.0
2015-06-16 13:30:00,126.35,126.44,126.3,126.42,1242221.0,110.3462,110.4248,110.3025,110.4073,1242221.0
2015-06-16 14:00:00,126.43,126.65,126.43,126.57,1889446.0,110.4161,110.6082,110.4161,110.5383,1889446.0
2015-06-16 14:30:00,126.56,126.57,126.38,126.43,1239340.0,110.5296,110.5383,110.3724,110.4161,1239340.0
2015-06-16 15:00:00,126.43,126.49,126.27,126.39,1626359.0,110.4161,110.4685,110.2763,110.3811,1626359.0
2015-06-16 15:30:00,126.39,126.45,126.28,126.4,3158622.0,110.3811,110.4335,110.2851,110.3899,3158622.0
2015-06-17 09:30:00,126.74,126.96,126.73,126.91,1439765.0,110.6868,110.8789,110.6781,110.8353,1439765.0
2015-06-17 10:00:00,126.91,126.95,126.65,126.72,811472.0,110.8353,110.8702,110.6082,110.6693,811472.0
2015-06-17 10:30:00,126.73,126.75,126.54,126.74,870344.0,110.6781,110.6955,110.5121,110.6868,870344.0
2015-06-17 11:00:00,126.74,126.77,126.39,126.42,838842.0,110.6868,110.713,110.3811,110.4073,838842.0
2015-06-17 11:30:00,126.41,126.57,126.31,126.44,785411.0,110.3986,110.5383,110.3113,110.4248,785411.0
2015-06-17 12:00:00,126.45,126.47,126.16,126.27,1126996.0,110.4335,110.451,110.1803,110.2763,1126996.0
2015-06-17 12:30:00,126.26,126.32,125.98,126.16,1058889.0,110.2676,110.32,110.0231,110.1803,1058889.0
2015-06-17 13:00:00,126.16,126.37,126.08,126.3,1468714.0,110.1803,110.3637,110.1104,110.3025,1468714.0
2015-06-17 13:30:00,126.29,126.39,126.11,126.32,945908.0,110.2938,110.3811,110.1366,110.32,945908.0
2015-06-17 14:00:00,126.23,126.84,125.97,126.15,3632705.0,110.2414,110.7741,110.0143,110.1715,3632705.0
2015-06-17 14:30:00,126.15,126.71,126.11,126.56,2436086.0,110.1715,110.6606,110.1366,110.5296,2436086.0
2015-06-17 15:00:00,126.57,126.61,126.18,126.48,2038884.0,110.5383,110.5733,110.1977,110.4597,2038884.0
2015-06-17 15:30:00,126.49,126.52,126.2,126.22,2213261.0,110.4685,110.4947,110.2152,110.2327,2213261.0
2015-06-18 09:30:00,126.82,127.32,126.74,127.12,4613290.0,110.7567,111.1933,110.6868,111.0187,4613290.0
2015-06-18 10:00:00,127.15,127.65,127.15,127.56,3762104.0,111.0449,111.4815,111.0449,111.4029,3762104.0
2015-06-18 10:30:00,127.56,127.78,127.43,127.56,2741888.0,111.4029,111.5951,111.2894,111.4029,2741888.0
2015-06-18 11:00:00,127.56,127.98,127.46,127.96,2657184.0,111.4029,111.7698,111.3156,111.7523,2657184.0
2015-06-18 11:30:00,127.97,128.07,127.96,128.06,1518907.0,111.761,111.8484,111.7523,111.8396,1518907.0
2015-06-18 12:00:00,128.06,128.18,127.95,128.13,1482984.0,111.8396,111.9444,111.7436,111.9008,1482984.0
2015-06-18 12:30:00,128.14,128.24,127.97,127.98,1663774.0,111.9095,111.9968,111.761,111.7698,1663774.0
2015-06-18 13:00:00,127.98,128.02,127.68,127.79,2289724.0,111.7698,111.8047,111.5077,111.6038,2289724.0
2015-06-18 13:30:00,127.79,127.94,127.77,127.87,806930.0,111.6038,111.7348,111.5864,111.6737,806930.0
2015-06-18 14:00:00,127.86,127.94,127.78,127.82,1022875.0,111.665,111.7348,111.5951,111.63,1022875.0
2015-06-18 14:30:00,127.82,127.97,127.8,127.96,1020124.0,111.63,111.761,111.6126,111.7523,1020124.0
2015-06-18 15:00:00,127.96,128.07,127.79,128.06,1435582.0,111.7523,111.8484,111.6038,111.8396,1435582.0
2015-06-18 15:30:00,128.06,128.13,127.81,127.9,3677623.0,111.8396,111.9008,111.6213,111.6999,3677623.0
2015-06-19 09:30:00,127.82,127.99,127.6,127.74,2386710.0,111.63,111.7785,111.4379,111.5602,2386710.0
2015-06-19 10:00:00,127.74,127.93,127.64,127.91,1415920.0,111.5602,111.7261,111.4728,111.7086,1415920.0
2015-06-19 10:30:00,127.91,128.14,127.79,128.12,1599289.0,111.7086,111.9095,111.6038,111.892,1599289.0
2015-06-19 11:00:00,128.13,128.14,128.03,128.05,780931.0,111.9008,111.9095,111.8134,111.8309,780931.0
2015-06-19 11:30:00,128.06,128.11,127.88,127.92,1123733.0,111.8396,111.8833,111.6824,111.7174,1123733.0
2015-06-19 12:00:00,127.92,127.96,127.82,127.9,585943.0,111.7174,111.7523,111.63,111.6999,585943.0
2015-06-19 12:30:00,127.9,127.94,127.82,127.9,1079543.0,111.6999,111.7348,111.63,111.6999,1079543.0
2015-06-19 13:00:00,127.91,128.02,127.87,128.0,846512.0,111.7086,111.8047,111.6737,111.7872,846512.0
2015-06-19 13:30:00,128.0,128.16,128.0,128.11,1505394.0,111.7872,111.927,111.7872,111.8833,1505394.0
2015-06-19 14:00:00,128.12,128.14,127.83,127.87,1341664.0,111.892,111.9095,111.6388,111.6737,1341664.0
2015-06-19 14:30:00,127.87,127.96,127.82,127.91,828911.0,111.6737,111.7523,111.63,111.7086,828911.0
2015-06-19 15:00:00,127.92,127.95,127.81,127.81,1266100.0,111.7174,111.7436,111.6213,111.6213,1266100.0
2015-06-19 15:30:00,127.81,128.13,127.79,127.81,3102729.0,111.6213,111.9008,111.6038,111.6213,3102729.0
2015-06-22 09:30:00,128.42,128.71,128.15,128.69,3290991.0,112.154,112.4073,111.9182,112.3898,3290991.0
2015-06-22 10:00:00,128.69,128.84,128.58,128.6,2112100.0,112.3898,112.5208,112.2938,112.3112,2112100.0
2015-06-22 10:30:00,128.59,128.7,128.38,128.44,1554698.0,112.3025,112.3986,112.1191,112.1715,1554698.0
2015-06-22 11:00:00,128.45,128.76,128.33,128.76,1523546.0,112.1802,112.451,112.0754,112.451,1523546.0
2015-06-22 11:30:00,128.76,128.82,128.5,128.51,1216234.0,112.451,112.5034,112.2239,112.2326,1216234.0
2015-06-22 12:00:00,128.51,128.59,128.32,128.41,927135.0,112.2326,112.3025,112.0667,112.1453,927135.0
2015-06-22 12:30:00,128.4,128.62,128.36,128.57,566197.0,112.1366,112.3287,112.1016,112.285,566197.0
2015-06-22 13:00:00,128.56,128.62,128.43,128.43,610199.0,112.2763,112.3287,112.1628,112.1628,610199.0
2015-06-22 13:30:00,128.44,128.54,128.4,128.51,468536.0,112.1715,112.2588,112.1366,112.2326,468536.0
2015-06-22 14:00:00,128.52,128.66,128.5,128.55,727339.0,112.2414,112.3636,112.2239,112.2676,727339.0
2015-06-22 14:30:00,128.54,128.79,128.51,128.74,886224.0,112.2588,112.4772,112.2326,112.4335,886224.0
2015-06-22 15:00:00,128.75,128.78,128.64,128.68,727263.0,112.4422,112.4684,112.3462,112.3811,727263.0
2015-06-22 15:30:00,128.68,128.73,128.51,128.72,2579010.0,112.3811,112.4248,112.2326,112.416,2579010.0
2015-06-23 09:30:00,128.68,128.91,128.62,128.69,1801832.0,112.3811,112.582,112.3287,112.3898,1801832.0
2015-06-23 10:00:00,128.69,128.87,128.46,128.47,2460215.0,112.3898,112.547,112.189,112.1977,2460215.0
2015-06-23 10:30:00,128.47,128.61,128.39,128.57,1241084.0,112.1977,112.32,112.1278,112.285,1241084.0
2015-06-23 11:00:00,128.56,128.67,128.52,128.54,1082272.0,112.2763,112.3724,112.2414,112.2588,1082272.0
2015-06-23 11:30:00,128.55,128.65,128.53,128.58,603977.0,112.2676,112.3549,112.2501,112.2938,603977.0
2015-06-23 12:00:00,128.58,128.7,128.43,128.67,862141.0,112.2938,112.3986,112.1628,112.3724,862141.0
2015-06-23 12:30:00,128.67,128.72,128.61,128.71,1465556.0,112.3724,112.416,112.32,112.4073,1465556.0
2015-06-23 13:00:00,128.71,128.78,128.61,128.75,1436929.0,112.4073,112.4684,112.32,112.4422,1436929.0
2015-06-23 13:30:00,128.75,128.96,128.74,128.87,1109978.0,112.4422,112.6256,112.4335,112.547,1109978.0
2015-06-23 14:00:00,128.86,128.96,128.86,128.91,1061705.0,112.5383,112.6256,112.5383,112.582,1061705.0
2015-06-23 14:30:00,128.91,129.01,128.84,128.94,847182.0,112.582,112.6693,112.5208,112.6082,847182.0
2015-06-23 15:00:00,128.93,128.95,128.85,128.94,890675.0,112.5994,112.6169,112.5296,112.6082,890675.0
2015-06-23 15:30:00,128.94,129.09,128.92,128.99,2682240.0,112.6082,112.7392,112.5907,112.6518,2682240.0
2015-06-24 09:30:00,128.76,129.1,128.59,128.72,2440346.0,112.451,112.7479,112.3025,112.416,2440346.0
2015-06-24 10:00:00,128.72,128.76,128.51,128.7,1223017.0,112.416,112.451,112.2326,112.3986,1223017.0
2015-06-24 10:30:00,128.7,128.75,128.53,128.56,1044469.0,112.3986,112.4422,112.2501,112.2763,1044469.0
2015-06-24 11:00:00,128.56,128.6,128.42,128.48,981558.0,112.2763,112.3112,112.154,112.2064,981558.0
2015-06-24 11:30:00,128.47,128.53,128.39,128.41,753054.0,112.1977,112.2501,112.1278,112.1453,753054.0
2015-06-24 12:00:00,128.41,128.48,128.24,128.28,1221736.0,112.1453,112.2064,111.9968,112.0318,1221736.0
2015-06-24 12:30:00,128.29,128.33,128.17,128.19,779610.0,112.0405,112.0754,111.9357,111.9532,779610.0
2015-06-24 13:00:00,128.19,128.22,127.93,127.97,829783.0,111.9532,111.9794,111.7261,111.761,829783.0
2015-06-24 13:30:00,127.97,127.98,127.84,127.98,1365747.0,111.761,111.7698,111.6475,111.7698,1365747.0
2015-06-24 14:00:00,127.98,128.02,127.78,127.79,820893.0,111.7698,111.8047,111.5951,111.6038,820893.0
2015-06-24 14:30:00,127.8,128.01,127.76,127.9,1474391.0,111.6126,111.796,111.5776,111.6999,1474391.0
2015-06-24 15:00:00,127.9,127.96,127.73,127.91,1517466.0,111.6999,111.7523,111.5514,111.7086,1517466.0
2015-06-24 15:30:00,127.91,128.02,127.81,127.93,3020694.0,111.7086,111.8047,111.6213,111.7261,3020694.0
2015-06-25 09:30:00,128.35,128.42,127.75,127.89,2673004.0,112.0929,112.154,111.5689,111.6912,2673004.0
2015-06-25 10:00:00,127.89,128.15,127.73,127.97,1286169.0,111.6912,111.9182,111.5514,111.761,1286169.0
2015-06-25 10:30:00,127.97,128.06,127.63,128.05,1183611.0,111.761,111.8396,111.4641,111.8309,1183611.0
2015-06-25 11:00:00,128.05,128.27,128.01,128.1,901725.0,111.8309,112.023,111.796,111.8746,901725.0
2015-06-25 11:30:00,128.09,128.21,128.02,128.15,599979.0,111.8658,111.9706,111.8047,111.9182,599979.0
2015-06-25 12:00:00,128.15,128.18,127.8,127.82,931846.0,111.9182,111.9444,111.6126,111.63,931846.0
2015-06-25 12:30:00,127.81,127.9,127.76,127.88,674365.0,111.6213,111.6999,111.5776,111.6824,674365.0
2015-06-25 13:00:00,127.88,127.99,127.82,127.87,420170.0,111.6824,111.7785,111.63,111.6737,420170.0
2015-06-25 13:30:00,127.88,127.88,127.77,127.83,586794.0,111.6824,111.6824,111.5864,111.6388,586794.0
2015-06-25 14:00:00,127.82,127.82,127.24,127.28,1258236.0,111.63,111.63,111.1235,111.1584,1258236.0
2015-06-25 14:30:00,127.27,127.63,127.25,127.61,1119614.0,111.1497,111.4641,111.1322,111.4466,1119614.0
2015-06-25 15:00:00,127.6,127.91,127.59,127.77,1276777.0,111.4379,111.7086,111.4291,111.5864,1276777.0
2015-06-25 15:30:00,127.77,127.9,127.55,127.83,2417824.0,111.5864,111.6999,111.3942,111.6388,2417824.0
2015-06-26 09:30:00,128.1,128.3,127.59,128.22,2411840.0,111.8746,112.0492,111.4291,111.9794,2411840.0
2015-06-26 10:00:00,128.23,128.34,127.64,127.84,1748229.0,111.9881,112.0842,111.4728,111.6475,1748229.0
2015-06-26 10:30:00,127.85,127.85,127.41,127.46,1276655.0,111.6562,111.6562,111.2719,111.3156,1276655.0
2015-06-26 11:00:00,127.46,127.81,127.43,127.76,1140964.0,111.3156,111.6213,111.2894,111.5776,1140964.0
2015-06-26 11:30:00,127.77,127.84,127.53,127.6,925568.0,111.5864,111.6475,111.3767,111.4379,925568.0
2015-06-26 12:00:00,127.59,127.71,127.54,127.66,600389.0,111.4291,111.534,111.3855,111.4903,600389.0
2015-06-26 12:30:00,127.65,127.66,126.85,126.91,1633873.0,111.4815,111.4903,110.7829,110.8353,1633873.0
2015-06-26 13:00:00,126.92,127.08,126.82,127.06,2127070.0,110.844,110.9837,110.7567,110.9663,2127070.0
2015-06-26 13:30:00,127.06,127.59,126.96,127.44,1919101.0,110.9663,111.4291,110.8789,111.2981,1919101.0
2015-06-26 14:00:00,127.44,127.46,127.21,127.36,1144451.0,111.2981,111.3156,111.0973,111.2283,1144451.0
2015-06-26 14:30:00,127.35,127.42,127.1,127.28,1600053.0,111.2195,111.2807,111.0012,111.1584,1600053.0
2015-06-26 15:00:00,127.28,127.74,127.28,127.47,2122930.0,111.1584,111.5602,111.1584,111.3243,2122930.0
2015-06-26 15:30:00,127.47,127.7,127.07,127.47,8653917.0,111.3243,111.5252,110.975,111.3243,8653917.0
2015-06-29 09:30:00,126.63,127.07,126.17,126.54,5261740.0,110.5907,110.975,110.189,110.5121,5261740.0
2015-06-29 10:00:00,126.54,126.99,126.43,126.45,2279313.0,110.5121,110.9051,110.4161,110.4335,2279313.0
2015-06-29 10:30:00,126.44,126.61,126.18,126.2,1618547.0,110.4248,110.5733,110.1977,110.2152,1618547.0
2015-06-29 11:00:00,126.19,126.26,125.86,126.13,2146644.0,110.2065,110.2676,109.9183,110.1541,2146644.0
2015-06-29 11:30:00,126.13,126.16,125.87,126.11,1765871.0,110.1541,110.1803,109.927,110.1366,1765871.0
2015-06-29 12:00:00,126.13,126.17,125.76,125.88,1417336.0,110.1541,110.189,109.8309,109.9357,1417336.0
2015-06-29 12:30:00,125.88,125.93,125.67,125.77,741059.0,109.9357,109.9794,109.7523,109.8397,741059.0
2015-06-29 13:00:00,125.77,125.77,125.52,125.62,1537152.0,109.8397,109.8397,109.6213,109.7087,1537152.0
2015-06-29 13:30:00,125.63,125.73,125.41,125.47,1914443.0,109.7174,109.8047,109.5253,109.5777,1914443.0
2015-06-29 14:00:00,125.47,125.5,125.01,125.01,2666549.0,109.5777,109.6039,109.1759,109.1759,2666549.0
2015-06-29 14:30:00,125.01,125.25,124.83,124.9,2999346.0,109.1759,109.3855,109.0187,109.0799,2999346.0
2015-06-29 15:00:00,124.9,124.95,124.52,124.61,3552039.0,109.0799,109.1235,108.748,108.8266,3552039.0
2015-06-29 15:30:00,124.61,124.69,124.11,124.32,7627766.0,108.8266,108.8965,108.3899,108.5733,7627766.0
2015-06-30 09:30:00,125.18,125.25,124.68,124.69,4768605.0,109.3244,109.3855,108.8877,108.8965,4768605.0
2015-06-30 10:00:00,124.68,124.88,124.49,124.79,2711719.0,108.8877,109.0624,108.7218,108.9838,2711719.0
2015-06-30 10:30:00,124.78,124.81,124.36,124.64,1887421.0,108.9751,109.0013,108.6083,108.8528,1887421.0
2015-06-30 11:00:00,124.65,125.01,124.59,124.75,1766082.0,108.8615,109.1759,108.8091,108.9489,1766082.0
2015-06-30 11:30:00,124.76,124.82,124.45,124.57,1458712.0,108.9576,109.01,108.6869,108.7917,1458712.0
2015-06-30 12:00:00,124.58,124.84,124.34,124.39,2605315.0,108.8004,109.0275,108.5908,108.6345,2605315.0
2015-06-30 12:30:00,124.4,124.66,124.29,124.64,1733563.0,108.6432,108.8703,108.5471,108.8528,1733563.0
2015-06-30 13:00:00,124.64,124.77,124.46,124.72,1644226.0,108.8528,108.9663,108.6956,108.9227,1644226.0
2015-06-30 13:30:00,124.72,125.09,124.7,124.94,2503380.0,108.9227,109.2458,108.9052,109.1148,2503380.0
2015-06-30 14:00:00,124.93,125.32,124.88,124.98,2361604.0,109.1061,109.4467,109.0624,109.1497,2361604.0
2015-06-30 14:30:00,124.98,125.11,124.81,124.81,1576233.0,109.1497,109.2633,109.0013,109.0013,1576233.0
2015-06-30 15:00:00,124.81,124.96,124.7,124.82,1617732.0,109.0013,109.1323,108.9052,109.01,1617732.0
2015-06-30 15:30:00,124.82,125.14,124.72,124.92,4685596.0,109.01,109.2895,108.9227,109.0973,4685596.0
2015-07-01 09:30:00,125.77,126.08,125.4,125.81,3722945.0,109.8397,110.1104,109.5165,109.8746,3722945.0
2015-07-01 10:00:00,125.84,126.16,125.67,125.93,2818700.0,109.9008,110.1803,109.7523,109.9794,2818700.0
2015-07-01 10:30:00,125.93,125.97,125.22,125.53,2080055.0,109.9794,110.0143,109.3593,109.6301,2080055.0
2015-07-01 11:00:00,125.53,125.66,125.43,125.54,1187427.0,109.6301,109.7436,109.5427,109.6388,1187427.0
2015-07-01 11:30:00,125.56,125.62,125.28,125.31,590349.0,109.6563,109.7087,109.4117,109.4379,590349.0
2015-07-01 12:00:00,125.3,125.4,124.91,125.05,1259648.0,109.4292,109.5165,109.0886,109.2109,1259648.0
2015-07-01 12:30:00,125.06,125.09,124.61,124.65,1370640.0,109.2196,109.2458,108.8266,108.8615,1370640.0
2015-07-01 13:00:00,124.65,125.07,124.55,124.96,1289096.0,108.8615,109.2283,108.7742,109.1323,1289096.0
2015-07-01 13:30:00,124.96,125.19,124.85,124.87,1114983.0,109.1323,109.3331,109.0362,109.0537,1114983.0
2015-07-01 14:00:00,124.87,124.94,124.06,124.87,1384342.0,109.0537,109.1148,108.3463,109.0537,1384342.0
2015-07-01 14:30:00,124.87,124.95,124.64,124.88,1223324.0,109.0537,109.1235,108.8528,109.0624,1223324.0
2015-07-01 15:00:00,124.88,125.13,124.87,125.06,1426644.0,109.0624,109.2807,109.0537,109.2196,1426644.0
2015-07-01 15:30:00,125.08,125.28,124.89,125.26,2617822.0,109.2371,109.4117,109.0711,109.3943,2617822.0
2015-07-02 09:30:00,124.81,124.96,124.28,124.42,2385455.0,109.4673,109.5988,109.0024,109.1252,2385455.0
2015-07-02 10:00:00,124.43,124.6,124.25,124.42,2098812.0,109.134,109.2831,108.9761,109.1252,2098812.0
2015-07-02 10:30:00,124.41,124.44,124.03,124.22,1542667.0,109.1164,109.1427,108.7831,108.9498,1542667.0
2015-07-02 11:00:00,124.22,124.23,123.84,123.97,1534876.0,108.9498,108.9586,108.6165,108.7305,1534876.0
2015-07-02 11:30:00,123.97,124.05,123.67,123.82,1467706.0,108.7305,108.8007,108.4674,108.599,1467706.0
2015-07-02 12:00:00,123.83,123.88,123.61,123.69,873287.0,108.6077,108.6516,108.4148,108.4849,873287.0
2015-07-02 12:30:00,123.69,123.8,123.57,123.62,1020089.0,108.4849,108.5814,108.3797,108.4235,1020089.0
2015-07-02 13:00:00,123.62,123.64,123.37,123.62,1146708.0,108.4235,108.4411,108.2043,108.4235,1146708.0
2015-07-02 13:30:00,123.62,123.68,123.45,123.54,1056448.0,108.4235,108.4762,108.2744,108.3534,1056448.0
2015-07-02 14:00:00,123.55,123.65,123.45,123.63,747098.0,108.3622,108.4499,108.2744,108.4323,747098.0
2015-07-02 14:30:00,123.64,123.94,123.56,123.9,1455632.0,108.4411,108.7042,108.3709,108.6691,1455632.0
2015-07-02 15:00:00,123.9,124.1,123.72,124.09,1705243.0,108.6691,108.8445,108.5113,108.8358,1705243.0
2015-07-02 15:30:00,124.09,124.11,123.8,123.82,3050942.0,108.8358,108.8533,108.5814,108.599,3050942.0
2015-07-06 09:30:00,122.94,123.5,122.82,123.47,3216112.0,107.8271,108.3183,107.7219,108.292,3216112.0
2015-07-06 10:00:00,123.46,123.84,123.34,123.75,2601912.0,108.2832,108.6165,108.178,108.5376,2601912.0
2015-07-06 10:30:00,123.77,124.51,123.74,123.89,2939964.0,108.5551,109.2041,108.5288,108.6604,2939964.0
2015-07-06 11:00:00,123.89,123.95,123.45,123.49,1679486.0,108.6604,108.713,108.2744,108.3095,1679486.0
2015-07-06 11:30:00,123.5,123.68,123.41,123.68,1040169.0,108.3183,108.4762,108.2394,108.4762,1040169.0
2015-07-06 12:00:00,123.67,123.83,123.55,123.67,787913.0,108.4674,108.6077,108.3622,108.4674,787913.0
2015-07-06 12:30:00,123.66,123.67,123.46,123.53,739477.0,108.4586,108.4674,108.2832,108.3446,739477.0
2015-07-06 13:00:00,123.54,123.59,123.16,123.17,1760091.0,108.3534,108.3972,108.0201,108.0289,1760091.0
2015-07-06 13:30:00,123.16,123.19,122.99,123.09,1437078.0,108.0201,108.0464,107.871,107.9587,1437078.0
2015-07-06 14:00:00,123.06,123.22,122.93,122.96,989008.0,107.9324,108.0727,107.8184,107.8447,989008.0
2015-07-06 14:30:00,122.94,123.17,122.87,123.11,1117708.0,107.8271,108.0289,107.7657,107.9762,1117708.0
2015-07-06 15:00:00,123.1,123.38,123.04,123.27,1585473.0,107.9675,108.2131,107.9148,108.1166,1585473.0
2015-07-06 15:30:00,123.28,123.81,123.26,123.76,3624131.0,108.1253,108.5902,108.1078,108.5463,3624131.0
2015-07-07 09:30:00,123.88,123.93,122.78,122.9,3635500.0,108.6516,108.6954,107.6868,107.7921,3635500.0
2015-07-07 10:00:00,122.89,122.92,122.3,122.34,4834391.0,107.7833,107.8096,107.2658,107.3009,4834391.0
2015-07-07 10:30:00,122.34,122.45,121.58,122.14,5388209.0,107.3009,107.3974,106.6343,107.1255,5388209.0
2015-07-07 11:00:00,122.14,122.29,121.78,121.84,1958507.0,107.1255,107.257,106.8097,106.8624,1958507.0
2015-07-07 11:30:00,121.84,122.69,121.53,122.47,3275979.0,106.8624,107.6079,106.5905,107.4149,3275979.0
2015-07-07 12:00:00,122.48,122.56,122.25,122.4,1194559.0,107.4237,107.4939,107.222,107.3535,1194559.0
2015-07-07 12:30:00,122.41,123.3,122.4,123.27,1914089.0,107.3623,108.1429,107.3535,108.1166,1914089.0
2015-07-07 13:00:00,123.27,123.44,122.92,123.17,2529869.0,108.1166,108.2657,107.8096,108.0289,2529869.0
2015-07-07 13:30:00,123.17,123.32,123.02,123.08,1193322.0,108.0289,108.1604,107.8973,107.9499,1193322.0
2015-07-07 14:00:00,123.08,123.12,122.61,122.72,1293987.0,107.9499,107.985,107.5377,107.6342,1293987.0
2015-07-07 14:30:00,122.72,123.92,122.68,123.9,2688675.0,107.6342,108.6867,107.5991,108.6691,2688675.0
2015-07-07 15:00:00,123.91,123.97,123.6,123.84,2293365.0,108.6779,108.7305,108.406,108.6165,2293365.0
2015-07-07 15:30:00,123.84,123.99,123.7,123.9,3675497.0,108.6165,108.7481,108.4937,108.6691,3675497.0
2015-07-08 09:30:00,122.8,123.35,122.47,122.77,3612186.0,107.7043,108.1867,107.4149,107.678,3612186.0
2015-07-08 10:00:00,122.76,122.76,122.31,122.52,3157959.0,107.6693,107.6693,107.2746,107.4588,3157959.0
2015-07-08 10:30:00,122.52,122.96,122.14,122.81,2954879.0,107.4588,107.8447,107.1255,107.7131,2954879.0
2015-07-08 11:00:00,122.82,122.82,122.24,122.34,1524261.0,107.7219,107.7219,107.2132,107.3009,1524261.0
2015-07-08 11:30:00,122.34,122.59,121.89,122.08,2313916.0,107.3009,107.5202,106.9062,107.0729,2313916.0
2015-07-08 12:00:00,122.08,122.17,121.95,122.02,1554394.0,107.0729,107.1518,106.9588,107.0202,1554394.0
2015-07-08 12:30:00,122.01,122.29,121.75,122.24,1369430.0,107.0115,107.257,106.7834,107.2132,1369430.0
2015-07-08 13:00:00,122.24,122.3,121.88,122.3,1294215.0,107.2132,107.2658,106.8974,107.2658,1294215.0
2015-07-08 13:30:00,122.3,122.3,122.05,122.21,913349.0,107.2658,107.2658,107.0465,107.1869,913349.0
2015-07-08 14:00:00,122.22,122.26,121.77,121.87,1755449.0,107.1956,107.2307,106.801,106.8887,1755449.0
2015-07-08 14:30:00,121.88,121.88,121.28,121.43,3096149.0,106.8974,106.8974,106.3712,106.5028,3096149.0
2015-07-08 15:00:00,121.42,122.0,121.41,121.61,3084622.0,106.494,107.0027,106.4852,106.6606,3084622.0
2015-07-08 15:30:00,121.62,122.09,121.61,122.03,4538530.0,106.6694,107.0816,106.6606,107.029,4538530.0
2015-07-09 09:30:00,123.35,123.53,122.95,123.19,5250747.0,108.1867,108.3446,107.8359,108.0464,5250747.0
2015-07-09 10:00:00,123.19,123.39,122.67,122.7,2705240.0,108.0464,108.2218,107.5903,107.6166,2705240.0
2015-07-09 10:30:00,122.7,123.14,122.63,123.1,1975474.0,107.6166,108.0026,107.5552,107.9675,1975474.0
2015-07-09 11:00:00,123.1,123.36,122.97,122.99,1672359.0,107.9675,108.1955,107.8535,107.871,1672359.0
2015-07-09 11:30:00,122.98,123.11,122.89,122.89,549970.0,107.8622,107.9762,107.7833,107.7833,549970.0
2015-07-09 12:00:00,122.89,122.97,122.75,122.86,826081.0,107.7833,107.8535,107.6605,107.757,826081.0
2015-07-09 12:30:00,122.86,122.98,122.77,122.93,650708.0,107.757,107.8622,107.678,107.8184,650708.0
2015-07-09 13:00:00,122.92,122.95,122.5,122.58,1143593.0,107.8096,107.8359,107.4412,107.5114,1143593.0
2015-07-09 13:30:00,122.6,122.79,122.55,122.75,611437.0,107.5289,107.6956,107.4851,107.6605,611437.0
2015-07-09 14:00:00,122.74,122.77,122.32,122.4,1029585.0,107.6517,107.678,107.2834,107.3535,1029585.0
2015-07-09 14:30:00,122.39,122.71,122.27,122.67,1712786.0,107.3447,107.6254,107.2395,107.5903,1712786.0
2015-07-09 15:00:00,122.67,122.86,122.57,122.59,1546134.0,107.5903,107.757,107.5026,107.5202,1546134.0
2015-07-09 15:30:00,122.59,122.74,122.44,122.45,2706588.0,107.5202,107.6517,107.3886,107.3974,2706588.0
2015-07-10 09:30:00,123.84,124.11,123.61,123.68,4038698.0,108.6165,108.8533,108.4148,108.4762,4038698.0
2015-07-10 10:00:00,123.69,123.87,123.6,123.8,1316432.0,108.4849,108.6428,108.406,108.5814,1316432.0
2015-07-10 10:30:00,123.81,123.84,123.36,123.7,1394685.0,108.5902,108.6165,108.1955,108.4937,1394685.0
2015-07-10 11:00:00,123.69,124.08,123.68,124.05,1372044.0,108.4849,108.827,108.4762,108.8007,1372044.0
2015-07-10 11:30:00,124.04,124.29,123.88,124.07,1804638.0,108.7919,109.0112,108.6516,108.8182,1804638.0
2015-07-10 12:00:00,124.08,124.14,123.93,124.02,711754.0,108.827,108.8796,108.6954,108.7744,711754.0
2015-07-10 12:30:00,124.02,124.03,123.76,123.97,1097008.0,108.7744,108.7831,108.5463,108.7305,1097008.0
2015-07-10 13:00:00,123.96,124.09,123.81,124.04,1425976.0,108.7218,108.8358,108.5902,108.7919,1425976.0
2015-07-10 13:30:00,124.03,124.07,123.84,123.97,554616.0,108.7831,108.8182,108.6165,108.7305,554616.0
2015-07-10 14:00:00,123.96,124.12,123.91,123.97,705115.0,108.7218,108.8621,108.6779,108.7305,705115.0
2015-07-10 14:30:00,123.97,124.14,123.92,124.12,1028757.0,108.7305,108.8796,108.6867,108.8621,1028757.0
2015-07-10 15:00:00,124.11,124.26,124.05,124.15,2005868.0,108.8533,108.9849,108.8007,108.8884,2005868.0
2015-07-10 15:30:00,124.14,124.34,124.08,124.15,4084422.0,108.8796,109.055,108.827,108.8884,4084422.0
2015-07-13 09:30:00,124.77,125.51,124.75,125.32,3879313.0,109.4322,110.0812,109.4146,109.9146,3879313.0
2015-07-13 10:00:00,125.33,125.64,125.22,125.4,2546385.0,109.9233,110.1952,109.8269,109.9847,2546385.0
2015-07-13 10:30:00,125.4,125.55,125.3,125.44,1115293.0,109.9847,110.1163,109.897,110.0198,1115293.0
2015-07-13 11:00:00,125.45,125.58,125.21,125.46,1203778.0,110.0286,110.1426,109.8181,110.0374,1203778.0
2015-07-13 11:30:00,125.47,125.63,125.41,125.47,805699.0,110.0461,110.1865,109.9935,110.0461,805699.0
2015-07-13 12:00:00,125.47,125.52,125.3,125.43,642378.0,110.0461,110.09,109.897,110.011,642378.0
2015-07-13 12:30:00,125.43,125.47,125.22,125.29,773665.0,110.011,110.0461,109.8269,109.8883,773665.0
2015-07-13 13:00:00,125.28,125.49,125.28,125.38,559069.0,109.8795,110.0637,109.8795,109.9672,559069.0
2015-07-13 13:30:00,125.39,125.42,125.25,125.27,447025.0,109.976,110.0023,109.8532,109.8707,447025.0
2015-07-13 14:00:00,125.28,125.42,125.28,125.3,525240.0,109.8795,110.0023,109.8795,109.897,525240.0
2015-07-13 14:30:00,125.3,125.52,125.28,125.47,566625.0,109.897,110.09,109.8795,110.0461,566625.0
2015-07-13 15:00:00,125.47,125.59,125.39,125.55,887893.0,110.0461,110.1514,109.976,110.1163,887893.0
2015-07-13 15:30:00,125.55,125.64,125.45,125.5,2961027.0,110.1163,110.1952,110.0286,110.0724,2961027.0
2015-07-14 09:30:00,125.45,125.92,125.4,125.85,1941535.0,110.0286,110.4408,109.9847,110.3794,1941535.0
2015-07-14 10:00:00,125.85,125.96,125.72,125.86,1230786.0,110.3794,110.4759,110.2654,110.3882,1230786.0
2015-07-14 10:30:00,125.86,126.03,125.84,126.03,1254594.0,110.3882,110.5373,110.3706,110.5373,1254594.0
2015-07-14 11:00:00,126.02,126.38,126.02,126.28,1633323.0,110.5285,110.8443,110.5285,110.7566,1633323.0
2015-07-14 11:30:00,126.29,126.44,126.18,126.27,1066673.0,110.7653,110.8969,110.6688,110.7478,1066673.0
2015-07-14 12:00:00,126.27,126.38,126.13,126.17,653811.0,110.7478,110.8443,110.625,110.6601,653811.0
2015-07-14 12:30:00,126.17,126.24,126.06,126.13,648249.0,110.6601,110.7215,110.5636,110.625,648249.0
2015-07-14 13:00:00,126.14,126.26,126.12,126.24,487450.0,110.6338,110.739,110.6162,110.7215,487450.0
2015-07-14 13:30:00,126.24,126.28,126.16,126.26,469200.0,110.7215,110.7566,110.6513,110.739,469200.0
2015-07-14 14:00:00,126.26,126.34,126.2,126.29,516261.0,110.739,110.8092,110.6864,110.7653,516261.0
2015-07-14 14:30:00,126.29,126.41,126.25,126.33,733534.0,110.7653,110.8706,110.7302,110.8004,733534.0
2015-07-14 15:00:00,126.33,126.5,126.31,126.32,1213422.0,110.8004,110.9495,110.7829,110.7916,1213422.0
2015-07-14 15:30:00,126.32,126.43,126.24,126.25,2731541.0,110.7916,110.8881,110.7215,110.7302,2731541.0
2015-07-15 09:30:00,126.31,126.47,125.99,126.16,2210911.0,110.7829,110.9232,110.5022,110.6513,2210911.0
2015-07-15 10:00:00,126.17,126.29,125.99,126.1,1498865.0,110.6601,110.7653,110.5022,110.5987,1498865.0
2015-07-15 10:30:00,126.09,126.48,126.04,126.33,959515.0,110.5899,110.932,110.5461,110.8004,959515.0
2015-07-15 11:00:00,126.33,126.41,126.13,126.14,921397.0,110.8004,110.8706,110.625,110.6338,921397.0
2015-07-15 11:30:00,126.15,126.19,125.9,125.98,1534554.0,110.6425,110.6776,110.4233,110.4934,1534554.0
2015-07-15 12:00:00,125.97,126.07,125.8,125.94,817344.0,110.4847,110.5724,110.3356,110.4584,817344.0
2015-07-15 12:30:00,125.93,125.99,125.7,125.86,920981.0,110.4496,110.5022,110.2479,110.3882,920981.0
2015-07-15 13:00:00,125.85,125.98,125.76,125.87,758961.0,110.3794,110.4934,110.3005,110.397,758961.0
2015-07-15 13:30:00,125.87,125.97,125.75,125.8,602411.0,110.397,110.4847,110.2917,110.3356,602411.0
2015-07-15 14:00:00,125.81,125.83,125.7,125.76,516055.0,110.3443,110.3619,110.2479,110.3005,516055.0
2015-07-15 14:30:00,125.75,125.75,125.27,125.41,2382918.0,110.2917,110.2917,109.8707,109.9935,2382918.0
2015-07-15 15:00:00,125.42,125.56,125.34,125.49,1912222.0,110.0023,110.1251,109.9321,110.0637,1912222.0
2015-07-15 15:30:00,125.49,125.62,125.41,125.57,2844817.0,110.0637,110.1777,109.9935,110.1338,2844817.0
2015-07-16 09:30:00,126.12,126.74,125.97,126.42,3645687.0,110.6162,111.16,110.4847,110.8793,3645687.0
2015-07-16 10:00:00,126.41,126.6,126.26,126.5,1925561.0,110.8706,111.0372,110.739,110.9495,1925561.0
2015-07-16 10:30:00,126.5,126.61,126.33,126.55,1032618.0,110.9495,111.046,110.8004,110.9934,1032618.0
2015-07-16 11:00:00,126.56,126.72,126.47,126.54,1425241.0,111.0021,111.1425,110.9232,110.9846,1425241.0
2015-07-16 11:30:00,126.55,126.64,126.43,126.44,1137553.0,110.9934,111.0723,110.8881,110.8969,1137553.0
2015-07-16 12:00:00,126.44,126.49,126.3,126.33,1583643.0,110.8969,110.9407,110.7741,110.8004,1583643.0
2015-07-16 12:30:00,126.34,126.4,126.09,126.16,1302117.0,110.8092,110.8618,110.5899,110.6513,1302117.0
2015-07-16 13:00:00,126.16,126.31,126.07,126.3,835026.0,110.6513,110.7829,110.5724,110.7741,835026.0
2015-07-16 13:30:00,126.29,126.34,126.13,126.15,751316.0,110.7653,110.8092,110.625,110.6425,751316.0
2015-07-16 14:00:00,126.15,126.33,126.11,126.29,750776.0,110.6425,110.8004,110.6075,110.7653,750776.0
2015-07-16 14:30:00,126.29,126.38,126.22,126.22,895621.0,110.7653,110.8443,110.7039,110.7039,895621.0
2015-07-16 15:00:00,126.23,126.36,126.17,126.35,1188607.0,110.7127,110.8267,110.6601,110.818,1188607.0
2015-07-16 15:30:00,126.35,126.38,126.21,126.33,2509772.0,110.818,110.8443,110.6952,110.8004,2509772.0
2015-07-17 09:30:00,126.31,126.38,125.89,126.04,2846932.0,110.7829,110.8443,110.4145,110.5461,2846932.0
2015-07-17 10:00:00,126.09,126.15,125.64,125.9,2046759.0,110.5899,110.6425,110.1952,110.4233,2046759.0
2015-07-17 10:30:00,125.89,125.98,125.64,125.83,1542288.0,110.4145,110.4934,110.1952,110.3619,1542288.0
2015-07-17 11:00:00,125.83,125.85,125.66,125.77,846530.0,110.3619,110.3794,110.2128,110.3093,846530.0
2015-07-17 11:30:00,125.77,125.83,125.54,125.62,880906.0,110.3093,110.3619,110.1075,110.1777,880906.0
2015-07-17 12:00:00,125.62,125.7,125.44,125.51,845244.0,110.1777,110.2479,110.0198,110.0812,845244.0
2015-07-17 12:30:00,125.49,125.54,125.36,125.38,925869.0,110.0637,110.1075,109.9497,109.9672,925869.0
2015-07-17 13:00:00,125.38,125.52,125.36,125.5,1252289.0,109.9672,110.09,109.9497,110.0724,1252289.0
2015-07-17 13:30:00,125.5,125.55,125.39,125.43,570310.0,110.0724,110.1163,109.976,110.011,570310.0
2015-07-17 14:00:00,125.43,125.74,125.4,125.66,792235.0,110.011,110.2829,109.9847,110.2128,792235.0
2015-07-17 14:30:00,125.67,125.7,125.53,125.58,578252.0,110.2215,110.2479,110.0988,110.1426,578252.0
2015-07-17 15:00:00,125.58,125.73,125.46,125.72,1419820.0,110.1426,110.2742,110.0374,110.2654,1419820.0
2015-07-17 15:30:00,125.72,125.89,125.69,125.72,3132206.0,110.2654,110.4145,110.2391,110.2654,3132206.0
2015-07-20 09:30:00,125.78,125.86,125.18,125.34,2471969.0,110.318,110.3882,109.7918,109.9321,2471969.0
2015-07-20 10:00:00,125.34,125.36,124.76,124.91,3564941.0,109.9321,109.9497,109.4234,109.555,3564941.0
2015-07-20 10:30:00,124.9,125.33,124.81,125.29,1365754.0,109.5462,109.9233,109.4673,109.8883,1365754.0
2015-07-20 11:00:00,125.3,125.7,125.29,125.39,1774639.0,109.897,110.2479,109.8883,109.976,1774639.0
2015-07-20 11:30:00,125.4,125.44,125.05,125.15,1173629.0,109.9847,110.0198,109.6778,109.7655,1173629.0
2015-07-20 12:00:00,125.14,125.32,125.12,125.14,491348.0,109.7567,109.9146,109.7392,109.7567,491348.0
2015-07-20 12:30:00,125.14,125.31,125.13,125.23,468726.0,109.7567,109.9058,109.7479,109.8356,468726.0
2015-07-20 13:00:00,125.23,125.31,125.14,125.29,589715.0,109.8356,109.9058,109.7567,109.8883,589715.0
2015-07-20 13:30:00,125.29,125.31,124.96,125.13,1195549.0,109.8883,109.9058,109.5988,109.7479,1195549.0
2015-07-20 14:00:00,125.12,125.31,125.01,125.28,688501.0,109.7392,109.9058,109.6427,109.8795,688501.0
2015-07-20 14:30:00,125.29,125.29,125.06,125.07,729094.0,109.8883,109.8883,109.6865,109.6953,729094.0
2015-07-20 15:00:00,125.07,125.19,125.01,125.12,1214292.0,109.6953,109.8005,109.6427,109.7392,1214292.0
2015-07-20 15:30:00,125.12,125.19,124.78,125.07,2996160.0,109.7392,109.8005,109.441,109.6953,2996160.0
2015-07-21 09:30:00,125.07,125.8,125.03,125.67,2759236.0,109.6953,110.3356,109.6602,110.2215,2759236.0
2015-07-21 10:00:00,125.67,125.7,125.28,125.35,1771501.0,110.2215,110.2479,109.8795,109.9409,1771501.0
2015-07-21 10:30:00,125.34,125.35,124.45,124.59,2496120.0,109.9321,109.9409,109.1515,109.2743,2496120.0
2015-07-21 11:00:00,124.57,124.6,124.11,124.35,3443479.0,109.2568,109.2831,108.8533,109.0638,3443479.0
2015-07-21 11:30:00,124.34,124.38,124.2,124.37,1129928.0,109.055,109.0901,108.9322,109.0814,1129928.0
2015-07-21 12:00:00,124.36,124.84,124.34,124.82,1169450.0,109.0726,109.4936,109.055,109.476,1169450.0
2015-07-21 12:30:00,124.83,125.05,124.45,124.6,2189586.0,109.4848,109.6778,109.1515,109.2831,2189586.0
2015-07-21 13:00:00,124.59,124.61,124.25,124.55,1114316.0,109.2743,109.2918,108.9761,109.2392,1114316.0
2015-07-21 13:30:00,124.55,124.56,124.31,124.51,777231.0,109.2392,109.248,109.0287,109.2041,777231.0
2015-07-21 14:00:00,124.51,124.69,124.27,124.65,1062353.0,109.2041,109.362,108.9936,109.3269,1062353.0
2015-07-21 14:30:00,124.65,124.68,124.32,124.47,902887.0,109.3269,109.3532,109.0375,109.1691,902887.0
2015-07-21 15:00:00,124.47,124.5,124.33,124.39,1198959.0,109.1691,109.1954,109.0463,109.0989,1198959.0
2015-07-21 15:30:00,124.38,124.63,124.36,124.48,2518135.0,109.0901,109.3094,109.0726,109.1778,2518135.0
2015-07-22 09:30:00,124.09,124.7,123.88,124.58,3350777.0,108.8358,109.3708,108.6516,109.2655,3350777.0
2015-07-22 10:00:00,124.6,124.85,124.47,124.62,1505752.0,109.2831,109.5023,109.1691,109.3006,1505752.0
2015-07-22 10:30:00,124.63,124.8,124.31,124.76,1454801.0,109.3094,109.4585,109.0287,109.4234,1454801.0
2015-07-22 11:00:00,124.77,124.78,124.41,124.49,887644.0,109.4322,109.441,109.1164,109.1866,887644.0
2015-07-22 11:30:00,124.5,124.69,124.5,124.68,601101.0,109.1954,109.362,109.1954,109.3532,601101.0
2015-07-22 12:00:00,124.67,124.76,124.47,124.63,661061.0,109.3445,109.4234,109.1691,109.3094,661061.0
2015-07-22 12:30:00,124.62,124.66,124.46,124.65,529228.0,109.3006,109.3357,109.1603,109.3269,529228.0
2015-07-22 13:00:00,124.65,124.87,124.64,124.81,807883.0,109.3269,109.5199,109.3182,109.4673,807883.0
2015-07-22 13:30:00,124.81,125.01,124.8,124.81,763009.0,109.4673,109.6427,109.4585,109.4673,763009.0
2015-07-22 14:00:00,124.81,125.09,124.76,124.93,930593.0,109.4673,109.7128,109.4234,109.5725,930593.0
2015-07-22 14:30:00,124.94,125.06,124.9,125.03,783071.0,109.5813,109.6865,109.5462,109.6602,783071.0
2015-07-22 15:00:00,125.03,125.07,124.71,124.75,1108040.0,109.6602,109.6953,109.3796,109.4146,1108040.0
2015-07-22 15:30:00,124.75,124.95,124.54,124.94,2884569.0,109.4146,109.5901,109.2305,109.5813,2884569.0
2015-07-23 09:30:00,124.99,125.31,124.74,124.94,2809637.0,109.6251,109.9058,109.4059,109.5813,2809637.0
2015-07-23 10:00:00,124.93,125.07,124.78,125.04,1539297.0,109.5725,109.6953,109.441,109.669,1539297.0
2015-07-23 10:30:00,125.04,125.33,125.02,125.28,1229709.0,109.669,109.9233,109.6514,109.8795,1229709.0
2015-07-23 11:00:00,125.28,125.39,124.78,124.81,1491489.0,109.8795,109.976,109.441,109.4673,1491489.0
2015-07-23 11:30:00,124.8,124.81,124.02,124.15,3476122.0,109.4585,109.4673,108.7744,108.8884,3476122.0
2015-07-23 12:00:00,124.14,124.14,123.39,123.57,4408717.0,108.8796,108.8796,108.2218,108.3797,4408717.0
2015-07-23 12:30:00,123.56,123.78,123.51,123.73,2060456.0,108.3709,108.5639,108.3271,108.52,2060456.0
2015-07-23 13:00:00,123.73,123.78,123.54,123.66,1484057.0,108.52,108.5639,108.3534,108.4586,1484057.0
2015-07-23 13:30:00,123.66,124.02,123.5,123.94,1360118.0,108.4586,108.7744,108.3183,108.7042,1360118.0
2015-07-23 14:00:00,123.94,123.97,123.62,123.7,1003263.0,108.7042,108.7305,108.4235,108.4937,1003263.0
2015-07-23 14:30:00,123.69,123.9,123.41,123.55,1643567.0,108.4849,108.6691,108.2394,108.3622,1643567.0
2015-07-23 15:00:00,123.54,123.58,123.3,123.54,2067707.0,108.3534,108.3885,108.1429,108.3534,2067707.0
2015-07-23 15:30:00,123.54,123.77,123.43,123.59,3530089.0,108.3534,108.5551,108.2569,108.3972,3530089.0
2015-07-24 09:30:00,123.48,123.71,122.94,123.34,3477136.0,108.3008,108.5025,107.8271,108.178,3477136.0
2015-07-24 10:00:00,123.34,123.43,122.76,122.9,3026689.0,108.178,108.2569,107.6693,107.7921,3026689.0
2015-07-24 10:30:00,122.9,122.91,122.69,122.75,1763172.0,107.7921,107.8008,107.6079,107.6605,1763172.0
2015-07-24 11:00:00,122.76,122.95,122.72,122.84,957490.0,107.6693,107.8359,107.6342,107.7394,957490.0
2015-07-24 11:30:00,122.84,122.99,122.63,122.76,1948651.0,107.7394,107.871,107.5552,107.6693,1948651.0
2015-07-24 12:00:00,122.76,122.78,122.6,122.68,1028315.0,107.6693,107.6868,107.5289,107.5991,1028315.0
2015-07-24 12:30:00,122.69,122.76,122.41,122.44,1266982.0,107.6079,107.6693,107.3623,107.3886,1266982.0
2015-07-24 13:00:00,122.44,122.5,121.98,122.16,2525982.0,107.3886,107.4412,106.9852,107.143,2525982.0
2015-07-24 13:30:00,122.15,122.17,121.63,121.95,3673652.0,107.1343,107.1518,106.6782,106.9588,3673652.0
2015-07-24 14:00:00,121.96,121.96,121.49,121.78,2509314.0,106.9676,106.9676,106.5554,106.8097,2509314.0
2015-07-24 14:30:00,121.77,121.9,121.58,121.8,1806969.0,106.801,106.915,106.6343,106.8273,1806969.0
2015-07-24 15:00:00,121.8,121.99,121.65,121.78,2194408.0,106.8273,106.9939,106.6957,106.8097,2194408.0
2015-07-24 15:30:00,121.78,121.84,121.54,121.61,4937122.0,106.8097,106.8624,106.5992,106.6606,4937122.0
2015-07-27 09:30:00,121.12,121.26,120.27,120.9,6114422.0,106.2309,106.3537,105.4854,106.0379,6114422.0
2015-07-27 10:00:00,120.89,121.0,120.53,120.82,2672458.0,106.0291,106.1256,105.7134,105.9677,2672458.0
2015-07-27 10:30:00,120.82,121.32,120.81,120.9,2416347.0,105.9677,106.4063,105.959,106.0379,2416347.0
2015-07-27 11:00:00,120.89,121.21,120.62,120.75,1686729.0,106.0291,106.3098,105.7923,105.9064,1686729.0
2015-07-27 11:30:00,120.76,120.89,120.5,120.85,1732409.0,105.9151,106.0291,105.6871,105.9941,1732409.0
2015-07-27 12:00:00,120.86,120.93,120.61,120.72,889081.0,106.0028,106.0642,105.7836,105.88,889081.0
2015-07-27 12:30:00,120.73,120.76,120.48,120.52,703412.0,105.8888,105.9151,105.6695,105.7046,703412.0
2015-07-27 13:00:00,120.52,120.72,120.49,120.61,1367833.0,105.7046,105.88,105.6783,105.7836,1367833.0
2015-07-27 13:30:00,120.6,120.66,120.37,120.52,1605690.0,105.7748,105.8274,105.5731,105.7046,1605690.0
2015-07-27 14:00:00,120.53,120.62,120.41,120.58,2193520.0,105.7134,105.7923,105.6081,105.7573,2193520.0
2015-07-27 14:30:00,120.58,120.76,120.46,120.66,1203232.0,105.7573,105.9151,105.652,105.8274,1203232.0
2015-07-27 15:00:00,120.65,120.66,120.48,120.48,1306220.0,105.8186,105.8274,105.6695,105.6695,1306220.0
2015-07-27 15:30:00,120.49,120.67,120.29,120.59,5173196.0,105.6783,105.8362,105.5029,105.766,5173196.0
2015-07-28 09:30:00,120.93,120.97,119.33,120.3,7105386.0,106.0642,106.0993,104.6609,105.5117,7105386.0
2015-07-28 10:00:00,120.31,120.32,119.75,119.93,5232313.0,105.5204,105.5292,105.0293,105.1872,5232313.0
2015-07-28 10:30:00,119.93,120.55,119.86,120.5,3016369.0,105.1872,105.7309,105.1258,105.6871,3016369.0
2015-07-28 11:00:00,120.49,120.91,120.48,120.86,2910536.0,105.6783,106.0467,105.6695,106.0028,2910536.0
2015-07-28 11:30:00,120.88,121.12,120.86,121.1,2279954.0,106.0204,106.2309,106.0028,106.2133,2279954.0
2015-07-28 12:00:00,121.1,121.44,121.07,121.33,1560062.0,106.2133,106.5115,106.187,106.4151,1560062.0
2015-07-28 12:30:00,121.33,121.35,121.14,121.19,1027449.0,106.4151,106.4326,106.2484,106.2923,1027449.0
2015-07-28 13:00:00,121.2,121.64,121.17,121.61,1478291.0,106.301,106.6869,106.2747,106.6606,1478291.0
2015-07-28 13:30:00,121.61,121.7,121.46,121.65,2199770.0,106.6606,106.7396,106.5291,106.6957,2199770.0
2015-07-28 14:00:00,121.65,121.81,121.57,121.65,2116318.0,106.6957,106.836,106.6256,106.6957,2116318.0
2015-07-28 14:30:00,121.64,121.66,121.17,121.47,1568598.0,106.6869,106.7045,106.2747,106.5378,1568598.0
2015-07-28 15:00:00,121.47,121.48,121.29,121.37,1302608.0,106.5378,106.5466,106.38,106.4501,1302608.0
2015-07-28 15:30:00,121.37,121.6,121.34,121.6,2715507.0,106.4501,106.6519,106.4238,106.6519,2715507.0
2015-07-29 09:30:00,121.36,121.58,120.97,121.32,3212782.0,106.4414,106.6343,106.0993,106.4063,3212782.0
2015-07-29 10:00:00,121.31,121.51,121.16,121.28,1301018.0,106.3975,106.5729,106.266,106.3712,1301018.0
2015-07-29 10:30:00,121.29,121.89,121.29,121.7,2580890.0,106.38,106.9062,106.38,106.7396,2580890.0
2015-07-29 11:00:00,121.69,121.95,121.55,121.82,1318854.0,106.7308,106.9588,106.608,106.8448,1318854.0
2015-07-29 11:30:00,121.81,122.02,121.81,121.94,893334.0,106.836,107.0202,106.836,106.9501,893334.0
2015-07-29 12:00:00,121.95,122.04,121.74,121.83,873739.0,106.9588,107.0378,106.7747,106.8536,873739.0
2015-07-29 12:30:00,121.83,121.94,121.72,121.82,550510.0,106.8536,106.9501,106.7571,106.8448,550510.0
2015-07-29 13:00:00,121.82,121.91,121.76,121.76,427786.0,106.8448,106.9238,106.7922,106.7922,427786.0
2015-07-29 13:30:00,121.77,121.87,121.71,121.81,497642.0,106.801,106.8887,106.7483,106.836,497642.0
2015-07-29 14:00:00,121.84,122.21,121.55,121.77,2906066.0,106.8624,107.1869,106.608,106.801,2906066.0
2015-07-29 14:30:00,121.77,122.23,121.77,122.17,1186558.0,106.801,107.2044,106.801,107.1518,1186558.0
2015-07-29 15:00:00,122.17,122.23,121.95,122.11,1402242.0,107.1518,107.2044,106.9588,107.0992,1402242.0
2015-07-29 15:30:00,122.11,122.33,121.91,121.93,3598941.0,107.0992,107.2921,106.9238,106.9413,3598941.0
2015-07-30 09:30:00,121.63,121.75,121.01,121.26,4215017.0,106.6782,106.7834,106.1344,106.3537,4215017.0
2015-07-30 10:00:00,121.27,121.83,121.2,121.8,1747821.0,106.3624,106.8536,106.301,106.8273,1747821.0
2015-07-30 10:30:00,121.81,121.98,121.54,121.58,1892677.0,106.836,106.9852,106.5992,106.6343,1892677.0
2015-07-30 11:00:00,121.58,122.09,121.43,121.97,1527494.0,106.6343,107.0816,106.5028,106.9764,1527494.0
2015-07-30 11:30:00,121.96,122.32,121.96,122.2,1017001.0,106.9676,107.2834,106.9676,107.1781,1017001.0
2015-07-30 12:00:00,122.19,122.28,122.07,122.2,710006.0,107.1693,107.2483,107.0641,107.1781,710006.0
2015-07-30 12:30:00,122.2,122.33,122.05,122.3,950465.0,107.1781,107.2921,107.0465,107.2658,950465.0
2015-07-30 13:00:00,122.3,122.44,122.21,122.36,762662.0,107.2658,107.3886,107.1869,107.3184,762662.0
2015-07-30 13:30:00,122.36,122.43,122.1,122.12,917691.0,107.3184,107.3798,107.0904,107.1079,917691.0
2015-07-30 14:00:00,122.12,122.23,122.03,122.11,875433.0,107.1079,107.2044,107.029,107.0992,875433.0
2015-07-30 14:30:00,122.12,122.31,122.03,122.27,1110669.0,107.1079,107.2746,107.029,107.2395,1110669.0
2015-07-30 15:00:00,122.27,122.36,122.15,122.3,847026.0,107.2395,107.3184,107.1343,107.2658,847026.0
2015-07-30 15:30:00,122.31,122.4,122.15,122.3,1745745.0,107.2746,107.3535,107.1343,107.2658,1745745.0
2015-07-31 09:30:00,122.45,122.95,122.22,122.8,3352325.0,107.3974,107.8359,107.1956,107.7043,3352325.0
2015-07-31 10:00:00,122.83,123.19,122.74,123.02,1961867.0,107.7307,108.0464,107.6517,107.8973,1961867.0
2015-07-31 10:30:00,123.03,123.59,122.94,123.51,3122994.0,107.9061,108.3972,107.8271,108.3271,3122994.0
2015-07-31 11:00:00,123.5,123.53,123.32,123.48,1242086.0,108.3183,108.3446,108.1604,108.3008,1242086.0
2015-07-31 11:30:00,123.47,123.65,123.41,123.46,1279981.0,108.292,108.4499,108.2394,108.2832,1279981.0
2015-07-31 12:00:00,123.46,123.67,123.43,123.61,649119.0,108.2832,108.4674,108.2569,108.4148,649119.0
2015-07-31 12:30:00,123.62,123.62,123.44,123.45,596069.0,108.4235,108.4235,108.2657,108.2744,596069.0
2015-07-31 13:00:00,123.44,123.56,123.38,123.4,626256.0,108.2657,108.3709,108.2131,108.2306,626256.0
2015-07-31 13:30:00,123.4,123.43,123.12,123.14,1746503.0,108.2306,108.2569,107.985,108.0026,1746503.0
2015-07-31 14:00:00,123.14,123.31,123.04,123.2,1175756.0,108.0026,108.1517,107.9148,108.0552,1175756.0
2015-07-31 14:30:00,123.19,123.26,123.06,123.18,1256945.0,108.0464,108.1078,107.9324,108.0376,1256945.0
2015-07-31 15:00:00,123.17,123.21,122.55,122.56,3004910.0,108.0289,108.0639,107.4851,107.4939,3004910.0
2015-07-31 15:30:00,122.56,122.98,122.53,122.97,5107736.0,107.4939,107.8622,107.4675,107.8535,5107736.0
2015-08-03 09:30:00,123.01,123.16,122.33,122.99,3898040.0,107.8885,108.0201,107.2921,107.871,3898040.0
2015-08-03 10:00:00,123.0,123.03,122.16,122.45,2836178.0,107.8798,107.9061,107.143,107.3974,2836178.0
2015-08-03 10:30:00,122.44,122.6,122.08,122.43,2975028.0,107.3886,107.5289,107.0729,107.3798,2975028.0
2015-08-03 11:00:00,122.44,122.7,122.32,122.64,1429679.0,107.3886,107.6166,107.2834,107.564,1429679.0
2015-08-03 11:30:00,122.64,122.75,122.41,122.47,1358705.0,107.564,107.6605,107.3623,107.4149,1358705.0
2015-08-03 12:00:00,122.47,122.53,122.2,122.28,1191598.0,107.4149,107.4675,107.1781,107.2483,1191598.0
2015-08-03 12:30:00,122.28,122.29,121.54,121.66,2376336.0,107.2483,107.257,106.5992,106.7045,2376336.0
2015-08-03 13:00:00,121.66,121.86,121.45,121.85,2196654.0,106.7045,106.8799,106.5203,106.8711,2196654.0
2015-08-03 13:30:00,121.84,122.04,121.72,121.87,1617131.0,106.8624,107.0378,106.7571,106.8887,1617131.0
2015-08-03 14:00:00,121.86,121.93,121.58,121.77,1607911.0,106.8799,106.9413,106.6343,106.801,1607911.0
2015-08-03 14:30:00,121.77,122.17,121.72,121.89,1559164.0,106.801,107.1518,106.7571,106.9062,1559164.0
2015-08-03 15:00:00,121.88,121.98,121.76,121.89,1332816.0,106.8974,106.9852,106.7922,106.9062,1332816.0
2015-08-03 15:30:00,121.9,122.34,121.82,122.32,3660437.0,106.915,107.3009,106.8448,107.2834,3660437.0
2015-08-04 09:30:00,122.39,122.93,122.12,122.76,2980181.0,107.3447,107.8184,107.1079,107.6693,2980181.0
2015-08-04 10:00:00,122.77,122.96,122.6,122.81,1998059.0,107.678,107.8447,107.5289,107.7131,1998059.0
2015-08-04 10:30:00,122.82,122.88,122.47,122.54,2251190.0,107.7219,107.7745,107.4149,107.4763,2251190.0
2015-08-04 11:00:00,122.53,122.69,122.47,122.58,938051.0,107.4675,107.6079,107.4149,107.5114,938051.0
2015-08-04 11:30:00,122.58,122.63,122.29,122.38,600124.0,107.5114,107.5552,107.257,107.336,600124.0
2015-08-04 12:00:00,122.37,122.58,122.29,122.31,486117.0,107.3272,107.5114,107.257,107.2746,486117.0
2015-08-04 12:30:00,122.31,122.38,121.87,121.97,1040112.0,107.2746,107.336,106.8887,106.9764,1040112.0
2015-08-04 13:00:00,121.96,122.12,121.88,122.05,576147.0,106.9676,107.1079,106.8974,107.0465,576147.0
2015-08-04 13:30:00,122.04,122.17,121.76,121.9,1057335.0,107.0378,107.1518,106.7922,106.915,1057335.0
2015-08-04 14:00:00,121.88,121.92,121.61,121.86,1402942.0,106.8974,106.9325,106.6606,106.8799,1402942.0
2015-08-04 14:30:00,121.87,122.12,121.83,122.03,839380.0,106.8887,107.1079,106.8536,107.029,839380.0
2015-08-04 15:00:00,122.03,122.1,121.86,121.95,868735.0,107.029,107.0904,106.8799,106.9588,868735.0
2015-08-04 15:30:00,121.95,122.05,121.79,122.03,2041172.0,106.9588,107.0465,106.8185,107.029,2041172.0
2015-08-05 09:30:00,122.59,123.42,122.56,123.13,2544186.0,107.5202,108.2481,107.4939,107.9938,2544186.0
2015-08-05 10:00:00,123.18,123.48,123.06,123.46,1855147.0,108.0376,108.3008,107.9324,108.2832,1855147.0
2015-08-05 10:30:00,123.47,123.53,123.18,123.18,2201051.0,108.292,108.3446,108.0376,108.0376,2201051.0
2015-08-05 11:00:00,123.18,123.37,123.17,123.25,1261980.0,108.0376,108.2043,108.0289,108.099,1261980.0
2015-08-05 11:30:00,123.26,123.3,122.71,122.78,1516138.0,108.1078,108.1429,107.6254,107.6868,1516138.0
2015-08-05 12:00:00,122.78,122.85,122.14,122.24,2172066.0,107.6868,107.7482,107.1255,107.2132,2172066.0
2015-08-05 12:30:00,122.23,122.48,122.07,122.47,2354843.0,107.2044,107.4237,107.0641,107.4149,2354843.0
2015-08-05 13:00:00,122.47,122.48,121.91,122.1,1494099.0,107.4149,107.4237,106.9238,107.0904,1494099.0
2015-08-05 13:30:00,122.11,122.35,121.97,122.24,1368059.0,107.0992,107.3097,106.9764,107.2132,1368059.0
2015-08-05 14:00:00,122.23,122.47,122.15,122.45,730510.0,107.2044,107.4149,107.1343,107.3974,730510.0
2015-08-05 14:30:00,122.46,122.54,122.22,122.29,805496.0,107.4061,107.4763,107.1956,107.257,805496.0
2015-08-05 15:00:00,122.28,122.61,122.27,122.37,1343037.0,107.2483,107.5377,107.2395,107.3272,1343037.0
2015-08-05 15:30:00,122.36,122.37,122.15,122.33,1546238.0,107.3184,107.3272,107.1343,107.2921,1546238.0
2015-08-06 09:30:00,122.47,122.66,121.67,121.79,2626404.0,107.4149,107.5816,106.7133,106.8185,2626404.0
2015-08-06 10:00:00,121.78,121.79,121.14,121.27,2492103.0,106.8097,106.8185,106.2484,106.3624,2492103.0
2015-08-06 10:30:00,121.27,121.76,121.16,121.49,2919701.0,106.3624,106.7922,106.266,106.5554,2919701.0
2015-08-06 11:00:00,121.48,121.52,120.86,120.9,1643143.0,106.5466,106.5817,106.0028,106.0379,1643143.0
2015-08-06 11:30:00,120.9,120.93,120.16,120.27,3512712.0,106.0379,106.0642,105.3889,105.4854,3512712.0
2015-08-06 12:00:00,120.25,120.35,119.87,120.26,3382640.0,105.4678,105.5555,105.1345,105.4766,3382640.0
2015-08-06 12:30:00,120.25,120.25,119.78,120.0,2120063.0,105.4678,105.4678,105.0556,105.2485,2120063.0
2015-08-06 13:00:00,119.99,120.5,119.89,120.39,2554343.0,105.2398,105.6871,105.1521,105.5906,2554343.0
2015-08-06 13:30:00,120.4,120.62,120.32,120.46,2004514.0,105.5994,105.7923,105.5292,105.652,2004514.0
2015-08-06 14:00:00,120.46,120.96,120.24,120.84,2773358.0,105.652,106.0905,105.459,105.9853,2773358.0
2015-08-06 14:30:00,120.85,120.92,120.58,120.68,1478785.0,105.9941,106.0555,105.7573,105.845,1478785.0
2015-08-06 15:00:00,120.69,120.89,120.59,120.62,1734018.0,105.8537,106.0291,105.766,105.7923,1734018.0
2015-08-06 15:30:00,120.62,120.8,120.42,120.69,3044633.0,105.7923,105.9502,105.6169,105.8537,3044633.0
2015-08-07 09:30:00,120.13,120.44,119.72,120.34,3685655.0,105.3626,105.6345,105.003,105.5468,3685655.0
2015-08-07 10:00:00,120.34,120.35,119.57,119.74,2912704.0,105.5468,105.5555,104.8714,105.0205,2912704.0
2015-08-07 10:30:00,119.74,120.28,119.64,120.05,2310700.0,105.0205,105.4941,104.9328,105.2924,2310700.0
2015-08-07 11:00:00,120.06,120.15,119.43,119.61,2441194.0,105.3012,105.3801,104.7486,104.9065,2441194.0
2015-08-07 11:30:00,119.61,119.68,119.4,119.62,1502079.0,104.9065,104.9679,104.7223,104.9153,1502079.0
2015-08-07 12:00:00,119.63,119.74,119.55,119.6,1219079.0,104.924,105.0205,104.8539,104.8977,1219079.0
2015-08-07 12:30:00,119.6,119.61,119.4,119.52,1408840.0,104.8977,104.9065,104.7223,104.8276,1408840.0
2015-08-07 13:00:00,119.51,119.51,119.22,119.4,1090113.0,104.8188,104.8188,104.5644,104.7223,1090113.0
2015-08-07 13:30:00,119.4,119.68,119.37,119.4,1776489.0,104.7223,104.9679,104.696,104.7223,1776489.0
2015-08-07 14:00:00,119.4,119.41,119.07,119.26,1897334.0,104.7223,104.7311,104.4329,104.5995,1897334.0
2015-08-07 14:30:00,119.26,119.68,119.25,119.61,2375796.0,104.5995,104.9679,104.5907,104.9065,2375796.0
2015-08-07 15:00:00,119.6,119.82,119.42,119.77,3388330.0,104.8977,105.0907,104.7398,105.0468,3388330.0
2015-08-07 15:30:00,119.77,119.91,119.58,119.91,4887263.0,105.0468,105.1696,104.8802,105.1696,4887263.0
2015-08-10 09:30:00,120.33,121.52,120.31,121.17,4204349.0,105.538,106.5817,105.5204,106.2747,4204349.0
2015-08-10 10:00:00,121.18,121.37,121.04,121.21,2581796.0,106.2835,106.4501,106.1607,106.3098,2581796.0
2015-08-10 10:30:00,121.21,121.22,120.68,120.98,1986099.0,106.3098,106.3186,105.845,106.1081,1986099.0
2015-08-10 11:00:00,120.99,121.19,120.86,120.89,1724583.0,106.1169,106.2923,106.0028,106.0291,1724583.0
2015-08-10 11:30:00,120.89,121.06,120.86,120.94,1074134.0,106.0291,106.1782,106.0028,106.073,1074134.0
2015-08-10 12:00:00,120.94,121.1,120.92,121.05,503789.0,106.073,106.2133,106.0555,106.1695,503789.0
2015-08-10 12:30:00,121.04,121.2,121.0,121.16,507586.0,106.1607,106.301,106.1256,106.266,507586.0
2015-08-10 13:00:00,121.16,121.38,121.11,121.31,612436.0,106.266,106.4589,106.2221,106.3975,612436.0
2015-08-10 13:30:00,121.31,121.46,121.26,121.38,655238.0,106.3975,106.5291,106.3537,106.4589,655238.0
2015-08-10 14:00:00,121.38,121.48,121.26,121.33,690178.0,106.4589,106.5466,106.3537,106.4151,690178.0
2015-08-10 14:30:00,121.32,121.33,121.18,121.22,795838.0,106.4063,106.4151,106.2835,106.3186,795838.0
2015-08-10 15:00:00,121.23,121.36,121.18,121.2,960544.0,106.3273,106.4414,106.2835,106.301,960544.0
2015-08-10 15:30:00,121.2,121.34,121.06,121.27,3755923.0,106.301,106.4238,106.1782,106.3624,3755923.0
2015-08-11 09:30:00,120.49,120.9,120.12,120.47,4428244.0,105.6783,106.0379,105.3538,105.6608,4428244.0
2015-08-11 10:00:00,120.43,120.95,120.21,120.83,1799269.0,105.6257,106.0818,105.4327,105.9765,1799269.0
2015-08-11 10:30:00,120.84,121.09,120.71,120.78,1784513.0,105.9853,106.2046,105.8713,105.9327,1784513.0
2015-08-11 11:00:00,120.78,120.87,120.14,120.18,1856387.0,105.9327,106.0116,105.3713,105.4064,1856387.0
2015-08-11 11:30:00,120.19,120.34,119.9,120.06,1981290.0,105.4152,105.5468,105.1608,105.3012,1981290.0
2015-08-11 12:00:00,120.07,120.41,119.99,120.33,1120647.0,105.3099,105.6081,105.2398,105.538,1120647.0
2015-08-11 12:30:00,120.32,120.54,119.98,120.05,997680.0,105.5292,105.7222,105.231,105.2924,997680.0
2015-08-11 13:00:00,120.04,120.12,119.82,119.97,1488210.0,105.2836,105.3538,105.0907,105.2222,1488210.0
2015-08-11 13:30:00,119.97,120.1,119.74,119.76,842833.0,105.2222,105.3363,105.0205,105.0381,842833.0
2015-08-11 14:00:00,119.75,119.94,119.65,119.86,1188010.0,105.0293,105.1959,104.9416,105.1258,1188010.0
2015-08-11 14:30:00,119.86,120.0,119.66,119.98,1167890.0,105.1258,105.2485,104.9503,105.231,1167890.0
2015-08-11 15:00:00,119.97,120.14,119.9,120.13,1646610.0,105.2222,105.3713,105.1608,105.3626,1646610.0
2015-08-11 15:30:00,120.14,120.38,120.09,120.24,3178425.0,105.3713,105.5818,105.3275,105.459,3178425.0
2015-08-12 09:30:00,119.57,119.59,118.9,119.09,4690619.0,104.8714,104.889,104.2838,104.4504,4690619.0
2015-08-12 10:00:00,119.09,119.11,118.05,118.33,4972644.0,104.4504,104.468,103.5383,103.7838,4972644.0
2015-08-12 10:30:00,118.33,118.62,117.96,118.16,3571025.0,103.7838,104.0382,103.4593,103.6347,3571025.0
2015-08-12 11:00:00,118.16,118.76,118.13,118.74,2799235.0,103.6347,104.161,103.6084,104.1434,2799235.0
2015-08-12 11:30:00,118.73,118.78,118.29,118.35,2316162.0,104.1347,104.1785,103.7488,103.8014,2316162.0
2015-08-12 12:00:00,118.35,118.79,118.24,118.78,1443869.0,103.8014,104.1873,103.7049,104.1785,1443869.0
2015-08-12 12:30:00,118.79,119.09,118.73,118.95,1671645.0,104.1873,104.4504,104.1347,104.3276,1671645.0
2015-08-12 13:00:00,118.96,119.46,118.93,119.31,1697048.0,104.3364,104.7749,104.3101,104.6434,1697048.0
2015-08-12 13:30:00,119.32,119.94,119.24,119.9,1904197.0,104.6521,105.1959,104.582,105.1608,1904197.0
2015-08-12 14:00:00,119.89,119.92,119.21,119.25,1915557.0,105.1521,105.1784,104.5557,104.5907,1915557.0
2015-08-12 14:30:00,119.25,120.05,119.13,120.02,2347439.0,104.5907,105.2924,104.4855,105.2661,2347439.0
2015-08-12 15:00:00,120.01,120.2,119.8,120.1,1924332.0,105.2573,105.424,105.0731,105.3363,1924332.0
2015-08-12 15:30:00,120.1,120.34,119.92,120.01,4154925.0,105.3363,105.5468,105.1784,105.2573,4154925.0
2015-08-13 09:30:00,120.1,120.31,119.48,119.69,3157729.0,105.3363,105.5204,104.7925,104.9767,3157729.0
2015-08-13 10:00:00,119.67,119.96,119.39,119.91,1730253.0,104.9591,105.2135,104.7135,105.1696,1730253.0
2015-08-13 10:30:00,119.92,120.28,119.76,119.99,1883123.0,105.1784,105.4941,105.0381,105.2398,1883123.0
2015-08-13 11:00:00,120.0,120.13,119.72,119.88,1860785.0,105.2485,105.3626,105.003,105.1433,1860785.0
2015-08-13 11:30:00,119.88,120.15,119.79,120.04,1152915.0,105.1433,105.3801,105.0644,105.2836,1152915.0
2015-08-13 12:00:00,120.04,120.47,120.04,120.44,1168337.0,105.2836,105.6608,105.2836,105.6345,1168337.0
2015-08-13 12:30:00,120.43,120.5,120.25,120.36,789814.0,105.6257,105.6871,105.4678,105.5643,789814.0
2015-08-13 13:00:00,120.36,120.59,120.33,120.42,1136214.0,105.5643,105.766,105.538,105.6169,1136214.0
2015-08-13 13:30:00,120.43,120.48,120.14,120.24,847920.0,105.6257,105.6695,105.3713,105.459,847920.0
2015-08-13 14:00:00,120.25,120.35,120.16,120.24,936252.0,105.4678,105.5555,105.3889,105.459,936252.0
2015-08-13 14:30:00,120.24,120.38,120.2,120.31,424467.0,105.459,105.5818,105.424,105.5204,424467.0
2015-08-13 15:00:00,120.29,120.32,119.91,119.92,2195150.0,105.5029,105.5292,105.1696,105.1784,2195150.0
2015-08-13 15:30:00,119.92,119.93,119.48,119.61,4834746.0,105.1784,105.1872,104.7925,104.9065,4834746.0
2015-08-14 09:30:00,119.49,119.93,119.32,119.91,2417913.0,104.8012,105.1872,104.6521,105.1696,2417913.0
2015-08-14 10:00:00,119.85,119.93,119.56,119.63,1211961.0,105.117,105.1872,104.8626,104.924,1211961.0
2015-08-14 10:30:00,119.62,119.78,119.35,119.35,1301700.0,104.9153,105.0556,104.6785,104.6785,1301700.0
2015-08-14 11:00:00,119.34,119.39,119.02,119.32,1391116.0,104.6697,104.7135,104.389,104.6521,1391116.0
2015-08-14 11:30:00,119.32,119.69,119.22,119.68,846864.0,104.6521,104.9767,104.5644,104.9679,846864.0
2015-08-14 12:00:00,119.67,119.78,119.56,119.64,601485.0,104.9591,105.0556,104.8626,104.9328,601485.0
2015-08-14 12:30:00,119.65,119.75,119.41,119.64,707508.0,104.9416,105.0293,104.7311,104.9328,707508.0
2015-08-14 13:00:00,119.63,120.09,119.57,120.0,987603.0,104.924,105.3275,104.8714,105.2485,987603.0
2015-08-14 13:30:00,120.0,120.14,119.86,119.96,560941.0,105.2485,105.3713,105.1258,105.2135,560941.0
2015-08-14 14:00:00,119.97,120.19,119.93,120.11,642295.0,105.2222,105.4152,105.1872,105.345,642295.0
2015-08-14 14:30:00,120.11,120.33,120.06,120.16,942768.0,105.345,105.538,105.3012,105.3889,942768.0
2015-08-14 15:00:00,120.17,120.43,120.17,120.34,774817.0,105.3977,105.6257,105.3977,105.5468,774817.0
2015-08-14 15:30:00,120.34,120.49,120.28,120.38,2806117.0,105.5468,105.6783,105.4941,105.5818,2806117.0
2015-08-17 09:30:00,120.06,120.12,119.6,120.03,2545240.0,105.3012,105.3538,104.8977,105.2749,2545240.0
2015-08-17 10:00:00,120.04,120.6,119.76,120.48,2479540.0,105.2836,105.7748,105.0381,105.6695,2479540.0
2015-08-17 10:30:00,120.49,120.81,120.25,120.77,1306276.0,105.6783,105.959,105.4678,105.9239,1306276.0
2015-08-17 11:00:00,120.77,121.07,120.77,120.89,1568869.0,105.9239,106.187,105.9239,106.0291,1568869.0
2015-08-17 11:30:00,120.89,120.95,120.74,120.83,678830.0,106.0291,106.0818,105.8976,105.9765,678830.0
2015-08-17 12:00:00,120.82,121.09,120.8,121.01,657858.0,105.9677,106.2046,105.9502,106.1344,657858.0
2015-08-17 12:30:00,121.01,121.32,120.99,121.32,828510.0,106.1344,106.4063,106.1169,106.4063,828510.0
2015-08-17 13:00:00,121.32,121.67,121.32,121.65,1772804.0,106.4063,106.7133,106.4063,106.6957,1772804.0
2015-08-17 13:30:00,121.66,121.68,121.37,121.54,1106264.0,106.7045,106.722,106.4501,106.5992,1106264.0
2015-08-17 14:00:00,121.54,121.6,121.35,121.37,766544.0,106.5992,106.6519,106.4326,106.4501,766544.0
2015-08-17 14:30:00,121.38,121.56,121.34,121.47,785575.0,106.4589,106.6168,106.4238,106.5378,785575.0
2015-08-17 15:00:00,121.48,121.54,121.32,121.43,1180687.0,106.5466,106.5992,106.4063,106.5028,1180687.0
2015-08-17 15:30:00,121.42,121.66,121.29,121.61,3554794.0,106.494,106.7045,106.38,106.6606,3554794.0
2015-08-18 09:30:00,121.46,121.46,121.05,121.28,2967783.0,106.5291,106.5291,106.1695,106.3712,2967783.0
2015-08-18 10:00:00,121.29,121.45,121.08,121.15,1126972.0,106.38,106.5203,106.1958,106.2572,1126972.0
2015-08-18 10:30:00,121.16,121.42,120.87,121.4,2049508.0,106.266,106.494,106.0116,106.4764,2049508.0
2015-08-18 11:00:00,121.38,121.43,120.99,121.01,1382677.0,106.4589,106.5028,106.1169,106.1344,1382677.0
2015-08-18 11:30:00,121.0,121.03,120.8,121.01,2441097.0,106.1256,106.1519,105.9502,106.1344,2441097.0
2015-08-18 12:00:00,121.01,121.13,120.88,121.07,694033.0,106.1344,106.2396,106.0204,106.187,694033.0
2015-08-18 12:30:00,121.07,121.07,120.71,120.72,876219.0,106.187,106.187,105.8713,105.88,876219.0
2015-08-18 13:00:00,120.71,120.82,120.6,120.81,908379.0,105.8713,105.9677,105.7748,105.959,908379.0
2015-08-18 13:30:00,120.81,120.84,120.58,120.67,579618.0,105.959,105.9853,105.7573,105.8362,579618.0
2015-08-18 14:00:00,120.66,120.86,120.52,120.8,1538705.0,105.8274,106.0028,105.7046,105.9502,1538705.0
2015-08-18 14:30:00,120.8,120.82,120.61,120.7,907800.0,105.9502,105.9677,105.7836,105.8625,907800.0
2015-08-18 15:00:00,120.7,120.87,120.65,120.81,1102128.0,105.8625,106.0116,105.8186,105.959,1102128.0
2015-08-18 15:30:00,120.81,120.83,120.53,120.68,3243442.0,105.959,105.9765,105.7134,105.845,3243442.0
2015-08-19 09:30:00,119.9,119.91,119.23,119.63,4989639.0,105.1608,105.1696,104.5732,104.924,4989639.0
2015-08-19 10:00:00,119.64,120.01,119.53,119.83,3140679.0,104.9328,105.2573,104.8363,105.0994,3140679.0
2015-08-19 10:30:00,119.83,119.83,118.88,119.0,3319092.0,105.0994,105.0994,104.2662,104.3715,3319092.0
2015-08-19 11:00:00,118.99,119.25,118.8,118.92,2200633.0,104.3627,104.5907,104.1961,104.3013,2200633.0
2015-08-19 11:30:00,118.92,119.1,118.74,119.01,1824767.0,104.3013,104.4592,104.1434,104.3802,1824767.0
2015-08-19 12:00:00,119.01,119.31,118.97,119.21,1313226.0,104.3802,104.6434,104.3452,104.5557,1313226.0
2015-08-19 12:30:00,119.21,119.56,119.2,119.41,1172337.0,104.5557,104.8626,104.5469,104.7311,1172337.0
2015-08-19 13:00:00,119.41,119.84,119.36,119.5,1557903.0,104.7311,105.1082,104.6872,104.81,1557903.0
2015-08-19 13:30:00,119.51,119.96,119.36,119.49,2581630.0,104.8188,105.2135,104.6872,104.8012,2581630.0
2015-08-19 14:00:00,119.49,120.5,119.47,120.11,4767243.0,104.8012,105.6871,104.7837,105.345,4767243.0
2015-08-19 14:30:00,120.11,120.35,119.68,119.68,4151875.0,105.345,105.5555,104.9679,104.9679,4151875.0
2015-08-19 15:00:00,119.69,119.91,119.54,119.8,2285655.0,104.9767,105.1696,104.8451,105.0731,2285655.0
2015-08-19 15:30:00,119.8,119.92,119.41,119.43,3482472.0,105.0731,105.1784,104.7311,104.7486,3482472.0
2015-08-20 09:30:00,118.34,118.61,118.08,118.2,4064217.0,103.7926,104.0294,103.5646,103.6698,4064217.0
2015-08-20 10:00:00,118.22,118.32,117.84,117.95,3736274.0,103.6874,103.7751,103.3541,103.4506,3736274.0
2015-08-20 10:30:00,117.96,118.41,117.78,118.24,2073566.0,103.4593,103.854,103.3015,103.7049,2073566.0
2015-08-20 11:00:00,118.24,118.29,117.82,118.11,1725384.0,103.7049,103.7488,103.3365,103.5909,1725384.0
2015-08-20 11:30:00,118.12,118.3,117.91,118.28,1512111.0,103.5997,103.7575,103.4155,103.74,1512111.0
2015-08-20 12:00:00,118.29,118.29,117.75,117.9,1633049.0,103.7488,103.7488,103.2751,103.4067,1633049.0
2015-08-20 12:30:00,117.9,118.01,117.54,117.69,1766496.0,103.4067,103.5032,103.091,103.2225,1766496.0
2015-08-20 13:00:00,117.68,117.8,117.4,117.73,1966996.0,103.2137,103.319,102.9682,103.2576,1966996.0
2015-08-20 13:30:00,117.73,117.79,117.41,117.72,1610654.0,103.2576,103.3102,102.9769,103.2488,1610654.0
2015-08-20 14:00:00,117.7,117.76,117.38,117.42,3172055.0,103.2313,103.2839,102.9506,102.9857,3172055.0
2015-08-20 14:30:00,117.43,117.44,116.94,117.03,2527495.0,102.9945,103.0032,102.5647,102.6436,2527495.0
2015-08-20 15:00:00,117.02,117.32,116.86,117.07,2859597.0,102.6349,102.898,102.4945,102.6787,2859597.0
2015-08-20 15:30:00,117.06,117.21,116.41,116.41,6811809.0,102.67,102.8015,102.0999,102.0999,6811809.0
2015-08-21 09:30:00,115.13,116.0,114.74,115.96,9034391.0,100.9772,101.7403,100.6352,101.7052,9034391.0
2015-08-21 10:00:00,115.96,116.34,115.33,115.43,6064870.0,101.7052,102.0385,101.1526,101.2403,6064870.0
2015-08-21 10:30:00,115.44,115.54,114.82,115.02,4487794.0,101.2491,101.3368,100.7053,100.8807,4487794.0
2015-08-21 11:00:00,115.02,115.07,114.37,114.86,4628158.0,100.8807,100.9246,100.3106,100.7404,4628158.0
2015-08-21 11:30:00,114.84,115.76,114.61,115.65,4344822.0,100.7229,101.5298,100.5211,101.4333,4344822.0
2015-08-21 12:00:00,115.64,116.17,115.37,115.49,4305624.0,101.4245,101.8894,101.1877,101.293,4305624.0
2015-08-21 12:30:00,115.48,115.77,114.92,115.01,2805786.0,101.2842,101.5385,100.793,100.872,2805786.0
2015-08-21 13:00:00,115.0,115.89,114.86,115.89,4437020.0,100.8632,101.6438,100.7404,101.6438,4437020.0
2015-08-21 13:30:00,115.88,116.59,115.56,116.57,6953026.0,101.635,102.2577,101.3544,102.2402,6953026.0
2015-08-21 14:00:00,116.57,116.66,115.76,116.0,4142861.0,102.2402,102.3191,101.5298,101.7403,4142861.0
2015-08-21 14:30:00,116.01,116.25,115.09,115.32,4474732.0,101.749,101.9595,100.9421,101.1439,4474732.0
2015-08-21 15:00:00,115.32,115.53,114.7,115.12,4639636.0,101.1439,101.328,100.6001,100.9684,4639636.0
2015-08-21 15:30:00,115.13,115.42,114.77,114.97,9813829.0,100.9772,101.2316,100.6615,100.8369,9813829.0
2015-08-24 09:30:00,109.51,111.4,108.26,110.58,6438862.0,96.0481,97.7057,94.9517,96.9865,6438862.0
2015-08-24 10:00:00,110.57,112.65,110.01,111.94,6138319.0,96.9778,98.8021,96.4866,98.1794,6138319.0
2015-08-24 10:30:00,111.95,112.55,111.06,112.41,6549363.0,98.1881,98.7144,97.4075,98.5916,6549363.0
2015-08-24 11:00:00,112.42,112.64,111.34,111.48,4143944.0,98.6003,98.7933,97.6531,97.7759,4143944.0
2015-08-24 11:30:00,111.49,113.64,111.36,113.43,6079873.0,97.7847,99.6704,97.6707,99.4862,6079873.0
2015-08-24 12:00:00,113.42,114.26,112.69,114.07,3742324.0,99.4774,100.2142,98.8372,100.0475,3742324.0
2015-08-24 12:30:00,114.07,114.27,113.43,113.63,3513947.0,100.0475,100.2229,99.4862,99.6616,3513947.0
2015-08-24 13:00:00,113.64,114.05,113.23,113.41,2212536.0,99.6704,100.03,99.3108,99.4687,2212536.0
2015-08-24 13:30:00,113.39,113.39,112.3,112.35,3226489.0,99.4511,99.4511,98.4951,98.539,3226489.0
2015-08-24 14:00:00,112.36,112.44,111.54,111.67,3225259.0,98.5477,98.6179,97.8285,97.9425,3225259.0
2015-08-24 14:30:00,111.68,112.12,110.65,110.8,4147577.0,97.9513,98.3372,97.0479,97.1795,4147577.0
2015-08-24 15:00:00,110.8,111.22,110.2,110.29,6433905.0,97.1795,97.5479,96.6533,96.7322,6433905.0
2015-08-24 15:30:00,110.3,111.94,110.08,110.58,10021855.0,96.741,98.1794,96.548,96.9865,10021855.0
2015-08-25 09:30:00,114.05,114.1,111.62,111.87,7804686.0,100.03,100.0738,97.8987,98.118,7804686.0
2015-08-25 10:00:00,111.85,112.24,111.2,111.47,4890172.0,98.1004,98.4425,97.5303,97.7671,4890172.0
2015-08-25 10:30:00,111.47,111.67,111.08,111.33,4336303.0,97.7671,97.9425,97.4251,97.6443,4336303.0
2015-08-25 11:00:00,111.33,112.43,111.33,112.12,3449685.0,97.6443,98.6091,97.6443,98.3372,3449685.0
2015-08-25 11:30:00,112.12,112.33,111.89,111.99,3010924.0,98.3372,98.5214,98.1355,98.2232,3010924.0
2015-08-25 12:00:00,112.0,112.42,111.87,112.3,1623539.0,98.232,98.6003,98.118,98.4951,1623539.0
2015-08-25 12:30:00,112.3,112.53,112.15,112.29,1477366.0,98.4951,98.6968,98.3635,98.4863,1477366.0
2015-08-25 13:00:00,112.3,112.42,111.22,111.3,2427074.0,98.4951,98.6003,97.5479,97.618,2427074.0
2015-08-25 13:30:00,111.28,112.04,111.2,111.73,1871452.0,97.6005,98.2671,97.5303,97.9952,1871452.0
2015-08-25 14:00:00,111.71,111.81,111.24,111.41,1745035.0,97.9776,98.0653,97.5654,97.7145,1745035.0
2015-08-25 14:30:00,111.4,111.74,111.05,111.46,2388824.0,97.7057,98.0039,97.3988,97.7584,2388824.0
2015-08-25 15:00:00,111.47,111.59,110.61,110.68,3297910.0,97.7671,97.8724,97.0129,97.0742,3297910.0
2015-08-25 15:30:00,110.68,110.84,109.56,109.69,10151419.0,97.0742,97.2146,96.0919,96.2059,10151419.0
2015-08-26 09:30:00,111.8,112.17,110.4,110.77,5148523.0,98.0566,98.3811,96.8287,97.1532,5148523.0
2015-08-26 10:00:00,110.78,111.18,110.14,110.75,3270339.0,97.162,97.5128,96.6006,97.1356,3270339.0
2015-08-26 10:30:00,110.73,111.14,110.18,110.32,2865972.0,97.1181,97.4777,96.6357,96.7585,2865972.0
2015-08-26 11:00:00,110.33,110.56,109.97,110.29,2450946.0,96.7673,96.969,96.4515,96.7322,2450946.0
2015-08-26 11:30:00,110.31,110.56,109.79,110.2,2683521.0,96.7497,96.969,96.2937,96.6533,2683521.0
2015-08-26 12:00:00,110.17,110.36,109.78,109.82,1752992.0,96.6269,96.7936,96.2849,96.32,1752992.0
2015-08-26 12:30:00,109.83,110.34,109.42,110.33,3619392.0,96.3287,96.776,95.9691,96.7673,3619392.0
2015-08-26 13:00:00,110.31,110.98,110.12,110.97,2307676.0,96.7497,97.3374,96.5831,97.3286,2307676.0
2015-08-26 13:30:00,110.97,111.41,110.62,111.17,3885572.0,97.3286,97.7145,97.0216,97.504,3885572.0
2015-08-26 14:00:00,111.21,111.25,110.39,110.78,1974019.0,97.5391,97.5742,96.8199,97.162,1974019.0
2015-08-26 14:30:00,110.77,111.39,110.61,111.25,2463583.0,97.1532,97.697,97.0129,97.5742,2463583.0
2015-08-26 15:00:00,111.28,112.4,111.04,111.96,4176887.0,97.6005,98.5828,97.39,98.1969,4176887.0
2015-08-26 15:30:00,111.97,112.69,111.88,112.44,5900695.0,98.2057,98.8372,98.1267,98.6179,5900695.0
2015-08-27 09:30:00,113.3,113.95,112.94,112.95,5806825.0,99.3722,99.9423,99.0564,99.0652,5806825.0
2015-08-27 10:00:00,112.95,113.56,112.36,113.29,5578931.0,99.0652,99.6002,98.5477,99.3634,5578931.0
2015-08-27 10:30:00,113.29,114.08,113.05,114.02,2874383.0,99.3634,100.0563,99.1529,100.0037,2874383.0
2015-08-27 11:00:00,114.02,114.34,113.85,113.99,2590284.0,100.0037,100.2843,99.8546,99.9774,2590284.0
2015-08-27 11:30:00,114.0,114.31,113.73,114.28,1439384.0,99.9861,100.258,99.7493,100.2317,1439384.0
2015-08-27 12:00:00,114.28,114.99,114.24,114.57,2185119.0,100.2317,100.8544,100.1966,100.4861,2185119.0
2015-08-27 12:30:00,114.56,114.9,114.26,114.86,1659036.0,100.4773,100.7755,100.2142,100.7404,1659036.0
2015-08-27 13:00:00,114.88,115.12,114.66,114.89,1931410.0,100.7579,100.9684,100.565,100.7667,1931410.0
2015-08-27 13:30:00,114.89,115.09,114.41,114.81,2245181.0,100.7667,100.9421,100.3457,100.6965,2245181.0
2015-08-27 14:00:00,114.8,114.8,113.83,114.03,2465601.0,100.6878,100.6878,99.837,100.0124,2465601.0
2015-08-27 14:30:00,114.01,114.42,113.37,113.5,2882360.0,99.9949,100.3545,99.4336,99.5476,2882360.0
2015-08-27 15:00:00,113.48,113.94,113.0,113.9,3374086.0,99.53,99.9335,99.1091,99.8984,3374086.0
2015-08-27 15:30:00,113.95,114.56,113.53,114.5,5175364.0,99.9423,100.4773,99.5739,100.4247,5175364.0
2015-08-28 09:30:00,114.36,114.92,114.21,114.79,4112356.0,100.3019,100.793,100.1703,100.679,4112356.0
2015-08-28 10:00:00,114.78,114.98,114.38,114.89,3485279.0,100.6702,100.8457,100.3194,100.7667,3485279.0
2015-08-28 10:30:00,114.89,115.13,114.63,114.87,2550058.0,100.7667,100.9772,100.5387,100.7492,2550058.0
2015-08-28 11:00:00,114.87,115.55,114.84,115.54,1672187.0,100.7492,101.3456,100.7229,101.3368,1672187.0
2015-08-28 11:30:00,115.53,115.7,114.56,114.76,3019403.0,101.328,101.4771,100.4773,100.6527,3019403.0
2015-08-28 12:00:00,114.77,115.27,114.66,115.23,1613289.0,100.6615,101.1,100.565,101.0649,1613289.0
2015-08-28 12:30:00,115.24,115.56,115.18,115.41,930850.0,101.0737,101.3544,101.0211,101.2228,930850.0
2015-08-28 13:00:00,115.41,115.54,115.05,115.05,1178853.0,101.2228,101.3368,100.907,100.907,1178853.0
2015-08-28 13:30:00,115.06,115.25,114.65,115.09,3007567.0,100.9158,101.0825,100.5562,100.9421,3007567.0
2015-08-28 14:00:00,115.09,115.46,115.07,115.32,1332035.0,100.9421,101.2666,100.9246,101.1439,1332035.0
2015-08-28 14:30:00,115.35,115.58,115.07,115.4,1262712.0,101.1702,101.3719,100.9246,101.214,1262712.0
2015-08-28 15:00:00,115.4,115.42,114.99,115.21,1999600.0,101.214,101.2316,100.8544,101.0474,1999600.0
2015-08-28 15:30:00,115.2,115.64,114.82,115.58,4142830.0,101.0386,101.4245,100.7053,101.3719,4142830.0
2015-08-31 09:30:00,115.1,115.51,114.95,115.06,4078331.0,100.9509,101.3105,100.8193,100.9158,4078331.0
2015-08-31 10:00:00,115.08,115.4,114.76,115.31,2623187.0,100.9334,101.214,100.6527,101.1351,2623187.0
2015-08-31 10:30:00,115.3,115.74,115.23,115.36,1793754.0,101.1263,101.5122,101.0649,101.1789,1793754.0
2015-08-31 11:00:00,115.35,115.69,115.1,115.61,1337232.0,101.1702,101.4684,100.9509,101.3982,1337232.0
2015-08-31 11:30:00,115.6,115.98,115.28,115.45,2177583.0,101.3894,101.7227,101.1088,101.2579,2177583.0
2015-08-31 12:00:00,115.45,115.81,115.44,115.74,632960.0,101.2579,101.5736,101.2491,101.5122,632960.0
2015-08-31 12:30:00,115.74,115.8,115.51,115.53,812586.0,101.5122,101.5649,101.3105,101.328,812586.0
2015-08-31 13:00:00,115.53,115.69,115.36,115.45,565889.0,101.328,101.4684,101.1789,101.2579,565889.0
2015-08-31 13:30:00,115.47,115.54,115.18,115.42,1623681.0,101.2754,101.3368,101.0211,101.2316,1623681.0
2015-08-31 14:00:00,115.42,115.52,114.8,115.1,1563712.0,101.2316,101.3193,100.6878,100.9509,1563712.0
2015-08-31 14:30:00,115.1,115.28,114.84,114.95,1368109.0,100.9509,101.1088,100.7229,100.8193,1368109.0
2015-08-31 15:00:00,114.95,115.26,114.88,114.98,1702164.0,100.8193,101.0912,100.7579,100.8457,1702164.0
2015-08-31 15:30:00,114.98,115.45,114.96,115.16,4350806.0,100.8457,101.2579,100.8281,101.0035,4350806.0
2015-09-01 09:30:00,113.16,114.12,113.02,113.61,5912367.0,99.2494,100.0914,99.1266,99.6441,5912367.0
2015-09-01 10:00:00,113.59,113.64,112.89,113.54,4308254.0,99.6265,99.6704,99.0126,99.5827,4308254.0
2015-09-01 10:30:00,113.54,113.82,113.07,113.34,2232238.0,99.5827,99.8282,99.1704,99.4073,2232238.0
2015-09-01 11:00:00,113.35,113.76,113.16,113.34,1114145.0,99.416,99.7756,99.2494,99.4073,1114145.0
2015-09-01 11:30:00,113.35,113.51,113.12,113.29,1381153.0,99.416,99.5564,99.2143,99.3634,1381153.0
2015-09-01 12:00:00,113.29,113.42,112.96,113.09,1224983.0,99.3634,99.4774,99.074,99.188,1224983.0
2015-09-01 12:30:00,113.09,113.35,112.59,112.63,2548557.0,99.188,99.416,98.7495,98.7845,2548557.0
2015-09-01 13:00:00,112.63,113.04,112.35,112.85,2347656.0,98.7845,99.1441,98.539,98.9775,2347656.0
2015-09-01 13:30:00,112.84,113.02,112.64,112.92,2114434.0,98.9687,99.1266,98.7933,99.0389,2114434.0
2015-09-01 14:00:00,112.92,112.92,112.37,112.52,2144241.0,99.0389,99.0389,98.5565,98.6881,2144241.0
2015-09-01 14:30:00,112.52,112.97,112.46,112.56,1804114.0,98.6881,99.0827,98.6354,98.7231,1804114.0
2015-09-01 15:00:00,112.55,112.67,112.12,112.18,2476361.0,98.7144,98.8196,98.3372,98.3899,2476361.0
2015-09-01 15:30:00,112.17,112.25,111.6,112.07,7917623.0,98.3811,98.4512,97.8812,98.2934,7917623.0
2015-09-02 09:30:00,113.41,113.41,112.57,112.62,3563640.0,99.4687,99.4687,98.7319,98.7758,3563640.0
2015-09-02 10:00:00,112.63,113.09,112.28,112.43,2373037.0,98.7845,99.188,98.4776,98.6091,2373037.0
2015-09-02 10:30:00,112.42,112.62,112.15,112.56,2038488.0,98.6003,98.7758,98.3635,98.7231,2038488.0
2015-09-02 11:00:00,112.57,112.89,112.33,112.78,1455427.0,98.7319,99.0126,98.5214,98.9161,1455427.0
2015-09-02 11:30:00,112.8,112.84,112.16,112.42,1117666.0,98.9336,98.9687,98.3723,98.6003,1117666.0
2015-09-02 12:00:00,112.42,112.52,112.07,112.43,1051782.0,98.6003,98.6881,98.2934,98.6091,1051782.0
2015-09-02 12:30:00,112.42,113.04,112.42,112.96,1738473.0,98.6003,99.1441,98.6003,99.074,1738473.0
2015-09-02 13:00:00,112.96,113.11,112.75,113.06,1209390.0,99.074,99.2055,98.8898,99.1617,1209390.0
2015-09-02 13:30:00,113.06,113.06,112.7,112.78,788216.0,99.1617,99.1617,98.8459,98.9161,788216.0
2015-09-02 14:00:00,112.78,113.32,112.69,113.22,1599651.0,98.9161,99.3897,98.8372,99.302,1599651.0
2015-09-02 14:30:00,113.23,113.32,113.01,113.26,1348685.0,99.3108,99.3897,99.1178,99.3371,1348685.0
2015-09-02 15:00:00,113.26,113.38,113.02,113.35,1213335.0,99.3371,99.4423,99.1266,99.416,1213335.0
2015-09-02 15:30:00,113.36,113.96,113.27,113.94,3762096.0,99.4248,99.951,99.3459,99.9335,3762096.0
2015-09-03 09:30:00,114.08,114.75,113.94,114.56,4007196.0,100.0563,100.6439,99.9335,100.4773,4007196.0
2015-09-03 10:00:00,114.56,114.93,114.28,114.85,2453528.0,100.4773,100.8018,100.2317,100.7316,2453528.0
2015-09-03 10:30:00,114.85,115.09,114.65,115.06,1439343.0,100.7316,100.9421,100.5562,100.9158,1439343.0
2015-09-03 11:00:00,115.07,115.13,114.7,114.78,1376171.0,100.9246,100.9772,100.6001,100.6702,1376171.0
2015-09-03 11:30:00,114.79,114.82,114.5,114.69,1255922.0,100.679,100.7053,100.4247,100.5913,1255922.0
2015-09-03 12:00:00,114.69,114.74,114.53,114.55,866875.0,100.5913,100.6352,100.451,100.4685,866875.0
2015-09-03 12:30:00,114.54,114.58,114.09,114.27,1647324.0,100.4597,100.4948,100.0651,100.2229,1647324.0
2015-09-03 13:00:00,114.27,114.28,113.61,114.17,2101078.0,100.2229,100.2317,99.6441,100.1352,2101078.0
2015-09-03 13:30:00,114.18,114.27,113.84,113.86,1291108.0,100.144,100.2229,99.8458,99.8633,1291108.0
2015-09-03 14:00:00,113.86,114.16,113.69,114.15,1729492.0,99.8633,100.1265,99.7142,100.1177,1729492.0
2015-09-03 14:30:00,114.15,114.55,114.02,114.25,1620079.0,100.1177,100.4685,100.0037,100.2054,1620079.0
2015-09-03 15:00:00,114.26,114.39,113.89,113.99,2224369.0,100.2142,100.3282,99.8896,99.9774,2224369.0
2015-09-03 15:30:00,113.97,114.11,113.55,113.73,4879280.0,99.9598,100.0826,99.5914,99.7493,4879280.0
2015-09-04 09:30:00,112.53,113.38,112.5,112.99,4616446.0,98.6968,99.4423,98.6705,99.1003,4616446.0
2015-09-04 10:00:00,112.99,113.54,112.76,113.51,2751454.0,99.1003,99.5827,98.8986,99.5564,2751454.0
2015-09-04 10:30:00,113.48,113.7,113.13,113.2,2234524.0,99.53,99.723,99.2231,99.2845,2234524.0
2015-09-04 11:00:00,113.21,113.36,112.95,113.19,1702296.0,99.2932,99.4248,99.0652,99.2757,1702296.0
2015-09-04 11:30:00,113.16,113.18,112.8,112.98,1370934.0,99.2494,99.2669,98.9336,99.0915,1370934.0
2015-09-04 12:00:00,112.98,113.15,112.68,112.78,1180724.0,99.0915,99.2406,98.8284,98.9161,1180724.0
2015-09-04 12:30:00,112.76,112.95,112.64,112.74,953904.0,98.8986,99.0652,98.7933,98.881,953904.0
2015-09-04 13:00:00,112.75,112.78,112.44,112.64,1471053.0,98.8898,98.9161,98.6179,98.7933,1471053.0
2015-09-04 13:30:00,112.62,112.82,112.56,112.6,699908.0,98.7758,98.9512,98.7231,98.7582,699908.0
2015-09-04 14:00:00,112.59,112.64,112.28,112.45,1411951.0,98.7495,98.7933,98.4776,98.6267,1411951.0
2015-09-04 14:30:00,112.44,112.88,112.31,112.86,1581962.0,98.6179,99.0038,98.5039,98.9863,1581962.0
2015-09-04 15:00:00,112.87,112.96,112.7,112.9,2074515.0,98.995,99.074,98.8459,99.0213,2074515.0
2015-09-04 15:30:00,112.9,113.32,112.84,112.86,4584140.0,99.0213,99.3897,98.9687,98.9863,4584140.0
2015-09-08 09:30:00,114.56,114.81,114.32,114.45,3628875.0,100.4773,100.6965,100.2668,100.3808,3628875.0
2015-09-08 10:00:00,114.46,114.52,114.11,114.51,2603949.0,100.3896,100.4422,100.0826,100.4334,2603949.0
2015-09-08 10:30:00,114.51,114.63,114.21,114.53,1435982.0,100.4334,100.5387,100.1703,100.451,1435982.0
2015-09-08 11:00:00,114.53,114.77,114.33,114.74,1218038.0,100.451,100.6615,100.2756,100.6352,1218038.0
2015-09-08 11:30:00,114.75,115.05,114.69,114.83,1694957.0,100.6439,100.907,100.5913,100.7141,1694957.0
2015-09-08 12:00:00,114.83,115.26,114.76,115.23,978068.0,100.7141,101.0912,100.6527,101.0649,978068.0
2015-09-08 12:30:00,115.23,115.3,115.01,115.04,1154718.0,101.0649,101.1263,100.872,100.8983,1154718.0
2015-09-08 13:00:00,115.03,115.08,114.78,114.94,838537.0,100.8895,100.9334,100.6702,100.8106,838537.0
2015-09-08 13:30:00,114.93,115.2,114.84,115.17,780093.0,100.8018,101.0386,100.7229,101.0123,780093.0
2015-09-08 14:00:00,115.18,115.32,115.05,115.24,1334164.0,101.0211,101.1439,100.907,101.0737,1334164.0
2015-09-08 14:30:00,115.24,115.5,115.24,115.33,1239991.0,101.0737,101.3017,101.0737,101.1526,1239991.0
2015-09-08 15:00:00,115.34,115.47,115.21,115.43,1170091.0,101.1614,101.2754,101.0474,101.2403,1170091.0
2015-09-08 15:30:00,115.43,115.57,115.36,115.41,4176732.0,101.2403,101.3631,101.1789,101.2228,4176732.0
2015-09-09 09:30:00,116.17,116.42,115.64,115.7,4359230.0,101.8894,102.1086,101.4245,101.4771,4359230.0
2015-09-09 10:00:00,115.71,115.87,115.27,115.54,2704170.0,101.4859,101.6262,101.1,101.3368,2704170.0
2015-09-09 10:30:00,115.53,115.59,114.74,114.95,3050691.0,101.328,101.3807,100.6352,100.8193,3050691.0
2015-09-09 11:00:00,114.95,115.37,114.87,115.26,1777624.0,100.8193,101.1877,100.7492,101.0912,1777624.0
2015-09-09 11:30:00,115.27,115.53,115.06,115.26,1498724.0,101.1,101.328,100.9158,101.0912,1498724.0
2015-09-09 12:00:00,115.26,115.68,115.18,115.64,1373046.0,101.0912,101.4596,101.0211,101.4245,1373046.0
2015-09-09 12:30:00,115.64,115.73,115.32,115.42,1573084.0,101.4245,101.5035,101.1439,101.2316,1573084.0
2015-09-09 13:00:00,115.43,115.58,115.16,115.23,980329.0,101.2403,101.3719,101.0035,101.0649,980329.0
2015-09-09 13:30:00,115.22,115.23,114.7,114.76,2051606.0,101.0561,101.0649,100.6001,100.6527,2051606.0
2015-09-09 14:00:00,114.76,115.06,114.68,114.88,2023639.0,100.6527,100.9158,100.5825,100.7579,2023639.0
2015-09-09 14:30:00,114.88,114.99,114.6,114.85,1559034.0,100.7579,100.8544,100.5124,100.7316,1559034.0
2015-09-09 15:00:00,114.84,115.1,114.69,114.84,2280970.0,100.7229,100.9509,100.5913,100.7229,2280970.0
2015-09-09 15:30:00,114.84,114.84,114.01,114.14,5575353.0,100.7229,100.7229,99.9949,100.1089,5575353.0
2015-09-10 09:30:00,113.75,114.58,113.72,114.18,4364975.0,99.7669,100.4948,99.7405,100.144,4364975.0
2015-09-10 10:00:00,114.2,114.38,113.96,114.23,2397124.0,100.1615,100.3194,99.951,100.1878,2397124.0
2015-09-10 10:30:00,114.23,115.28,114.2,115.04,3288002.0,100.1878,101.1088,100.1615,100.8983,3288002.0
2015-09-10 11:00:00,115.01,115.06,114.42,114.7,2055570.0,100.872,100.9158,100.3545,100.6001,2055570.0
2015-09-10 11:30:00,114.7,115.09,114.62,115.0,1358657.0,100.6001,100.9421,100.5299,100.8632,1358657.0
2015-09-10 12:00:00,115.01,115.24,114.79,114.88,1202527.0,100.872,101.0737,100.679,100.7579,1202527.0
2015-09-10 12:30:00,114.87,114.96,114.62,114.75,1207421.0,100.7492,100.8281,100.5299,100.6439,1207421.0
2015-09-10 13:00:00,114.74,115.11,114.64,115.06,1035454.0,100.6352,100.9597,100.5474,100.9158,1035454.0
2015-09-10 13:30:00,115.09,115.28,114.85,114.96,1716853.0,100.9421,101.1088,100.7316,100.8281,1716853.0
2015-09-10 14:00:00,114.97,115.05,114.66,114.8,1158155.0,100.8369,100.907,100.565,100.6878,1158155.0
2015-09-10 14:30:00,114.79,114.9,114.39,114.42,1375512.0,100.679,100.7755,100.3282,100.3545,1375512.0
2015-09-10 15:00:00,114.42,114.7,114.36,114.44,1675193.0,100.3545,100.6001,100.3019,100.372,1675193.0
2015-09-10 15:30:00,114.43,114.68,114.26,114.67,2893465.0,100.3633,100.5825,100.2142,100.5738,2893465.0
2015-09-11 09:30:00,114.16,114.29,113.82,113.88,2576722.0,100.1265,100.2405,99.8282,99.8809,2576722.0
2015-09-11 10:00:00,113.87,114.11,113.66,113.95,1964011.0,99.8721,100.0826,99.6879,99.9423,1964011.0
2015-09-11 10:30:00,113.94,114.01,113.66,113.75,1512533.0,99.9335,99.9949,99.6879,99.7669,1512533.0
2015-09-11 11:00:00,113.78,114.29,113.69,114.26,1833613.0,99.7932,100.2405,99.7142,100.2142,1833613.0
2015-09-11 11:30:00,114.25,114.68,114.16,114.48,2193768.0,100.2054,100.5825,100.1265,100.4071,2193768.0
2015-09-11 12:00:00,114.48,114.9,114.46,114.72,1465819.0,100.4071,100.7755,100.3896,100.6176,1465819.0
2015-09-11 12:30:00,114.73,115.11,114.7,114.88,1071782.0,100.6264,100.9597,100.6001,100.7579,1071782.0
2015-09-11 13:00:00,114.89,114.9,114.5,114.52,792944.0,100.7667,100.7755,100.4247,100.4422,792944.0
2015-09-11 13:30:00,114.51,114.6,114.33,114.52,795740.0,100.4334,100.5124,100.2756,100.4422,795740.0
2015-09-11 14:00:00,114.52,114.64,114.39,114.59,1280145.0,100.4422,100.5474,100.3282,100.5036,1280145.0
2015-09-11 14:30:00,114.59,114.83,114.58,114.69,1089789.0,100.5036,100.7141,100.4948,100.5913,1089789.0
2015-09-11 15:00:00,114.7,114.97,114.69,114.87,1223537.0,100.6001,100.8369,100.5913,100.7492,1223537.0
2015-09-11 15:30:00,114.86,115.2,114.65,115.2,3680333.0,100.7404,101.0386,100.5562,101.0386,3680333.0
2015-09-14 09:30:00,115.53,115.54,114.5,114.8,4405014.0,101.328,101.3368,100.4247,100.6878,4405014.0
2015-09-14 10:00:00,114.8,115.09,114.72,114.78,1607225.0,100.6878,100.9421,100.6176,100.6702,1607225.0
2015-09-14 10:30:00,114.77,115.04,114.73,114.9,1321096.0,100.6615,100.8983,100.6264,100.7755,1321096.0
2015-09-14 11:00:00,114.9,115.06,114.5,114.55,953758.0,100.7755,100.9158,100.4247,100.4685,953758.0
2015-09-14 11:30:00,114.54,114.86,114.43,114.79,1081598.0,100.4597,100.7404,100.3633,100.679,1081598.0
2015-09-14 12:00:00,114.79,114.84,114.55,114.77,810072.0,100.679,100.7229,100.4685,100.6615,810072.0
2015-09-14 12:30:00,114.77,114.88,114.64,114.71,728713.0,100.6615,100.7579,100.5474,100.6088,728713.0
2015-09-14 13:00:00,114.7,114.71,114.43,114.45,720565.0,100.6001,100.6088,100.3633,100.3808,720565.0
2015-09-14 13:30:00,114.45,114.81,114.45,114.77,788566.0,100.3808,100.6965,100.3808,100.6615,788566.0
2015-09-14 14:00:00,114.77,114.78,114.53,114.57,497086.0,100.6615,100.6702,100.451,100.4861,497086.0
2015-09-14 14:30:00,114.55,114.76,114.53,114.66,590202.0,100.4685,100.6527,100.451,100.565,590202.0
2015-09-14 15:00:00,114.66,114.79,114.5,114.74,792290.0,100.565,100.679,100.4247,100.6352,792290.0
2015-09-14 15:30:00,114.74,114.77,114.59,114.65,1791303.0,100.6352,100.6615,100.5036,100.5562,1791303.0
2015-09-15 09:30:00,114.86,115.27,114.73,115.16,2422315.0,100.7404,101.1,100.6264,101.0035,2422315.0
2015-09-15 10:00:00,115.16,115.4,115.03,115.23,1416605.0,101.0035,101.214,100.8895,101.0649,1416605.0
2015-09-15 10:30:00,115.22,115.81,115.21,115.62,2962878.0,101.0561,101.5736,101.0474,101.407,2962878.0
2015-09-15 11:00:00,115.62,115.69,115.38,115.44,1013838.0,101.407,101.4684,101.1965,101.2491,1013838.0
2015-09-15 11:30:00,115.45,115.51,115.24,115.44,972596.0,101.2579,101.3105,101.0737,101.2491,972596.0
2015-09-15 12:00:00,115.43,115.58,115.33,115.51,886960.0,101.2403,101.3719,101.1526,101.3105,886960.0
2015-09-15 12:30:00,115.5,115.53,115.28,115.28,915056.0,101.3017,101.328,101.1088,101.1088,915056.0
2015-09-15 13:00:00,115.28,115.78,115.25,115.69,1308521.0,101.1088,101.5473,101.0825,101.4684,1308521.0
2015-09-15 13:30:00,115.69,115.87,115.54,115.58,1230456.0,101.4684,101.6262,101.3368,101.3719,1230456.0
2015-09-15 14:00:00,115.58,115.85,115.54,115.71,735531.0,101.3719,101.6087,101.3368,101.4859,735531.0
2015-09-15 14:30:00,115.72,115.95,115.68,115.91,1100220.0,101.4947,101.6964,101.4596,101.6613,1100220.0
2015-09-15 15:00:00,115.91,116.19,115.9,116.12,2033228.0,101.6613,101.9069,101.6526,101.8455,2033228.0
2015-09-15 15:30:00,116.12,116.14,115.85,115.95,2520672.0,101.8455,101.8631,101.6087,101.6964,2520672.0
2015-09-16 09:30:00,115.95,116.45,115.86,115.9,2791677.0,101.6964,102.1349,101.6175,101.6526,2791677.0
2015-09-16 10:00:00,115.9,116.32,115.79,116.16,1113463.0,101.6526,102.0209,101.5561,101.8806,1113463.0
2015-09-16 10:30:00,116.15,116.23,115.96,116.19,1013294.0,101.8718,101.942,101.7052,101.9069,1013294.0
2015-09-16 11:00:00,116.18,116.84,116.16,116.74,2238609.0,101.8981,102.477,101.8806,102.3893,2238609.0
2015-09-16 11:30:00,116.75,116.77,116.42,116.59,981044.0,102.3981,102.4156,102.1086,102.2577,981044.0
2015-09-16 12:00:00,116.6,116.8,116.53,116.8,879666.0,102.2665,102.4419,102.2051,102.4419,879666.0
2015-09-16 12:30:00,116.8,116.96,116.71,116.83,803440.0,102.4419,102.5823,102.363,102.4682,803440.0
2015-09-16 13:00:00,116.82,116.82,116.53,116.57,466835.0,102.4595,102.4595,102.2051,102.2402,466835.0
2015-09-16 13:30:00,116.56,116.78,116.5,116.75,845728.0,102.2314,102.4244,102.1788,102.3981,845728.0
2015-09-16 14:00:00,116.76,116.76,116.22,116.35,1499739.0,102.4068,102.4068,101.9332,102.0472,1499739.0
2015-09-16 14:30:00,116.34,116.71,116.3,116.67,1151541.0,102.0385,102.363,102.0034,102.3279,1151541.0
2015-09-16 15:00:00,116.68,116.86,116.63,116.79,1291798.0,102.3367,102.4945,102.2928,102.4332,1291798.0
2015-09-16 15:30:00,116.79,117.02,116.78,116.93,7162680.0,102.4332,102.6349,102.4244,102.5559,7162680.0
2015-09-17 09:30:00,116.92,117.05,116.68,116.94,2406795.0,102.5472,102.6612,102.3367,102.5647,2406795.0
2015-09-17 10:00:00,116.93,117.42,116.84,117.18,1869958.0,102.5559,102.9857,102.477,102.7752,1869958.0
2015-09-17 10:30:00,117.19,117.54,117.07,117.43,1550511.0,102.784,103.091,102.6787,102.9945,1550511.0
2015-09-17 11:00:00,117.43,117.71,117.42,117.55,1550475.0,102.9945,103.2401,102.9857,103.0997,1550475.0
2015-09-17 11:30:00,117.56,117.67,117.46,117.54,887917.0,103.1085,103.205,103.0208,103.091,887917.0
2015-09-17 12:00:00,117.55,117.76,117.39,117.75,888436.0,103.0997,103.2839,102.9594,103.2751,888436.0
2015-09-17 12:30:00,117.75,118.01,117.61,117.98,1159248.0,103.2751,103.5032,103.1523,103.4769,1159248.0
2015-09-17 13:00:00,117.98,118.31,117.88,118.15,1560235.0,103.4769,103.7663,103.3892,103.626,1560235.0
2015-09-17 13:30:00,118.15,118.27,117.61,117.7,2281058.0,103.626,103.7312,103.1523,103.2313,2281058.0
2015-09-17 14:00:00,117.7,118.71,116.97,117.71,7089178.0,103.2313,104.1171,102.591,103.2401,7089178.0
2015-09-17 14:30:00,117.72,118.89,117.67,118.57,4851912.0,103.2488,104.275,103.205,103.9943,4851912.0
2015-09-17 15:00:00,118.58,118.73,116.9,117.54,5060765.0,104.0031,104.1347,102.5296,103.091,5060765.0
2015-09-17 15:30:00,117.53,117.81,117.27,117.39,5994869.0,103.0822,103.3278,102.8541,102.9594,5994869.0
2015-09-18 09:30:00,115.76,116.51,115.76,116.31,4601562.0,101.5298,102.1876,101.5298,102.0122,4601562.0
2015-09-18 10:00:00,116.3,116.73,116.03,116.55,3876493.0,102.0034,102.3805,101.7666,102.2227,3876493.0
2015-09-18 10:30:00,116.55,116.56,115.99,116.46,2442128.0,102.2227,102.2314,101.7315,102.1437,2442128.0
2015-09-18 11:00:00,116.47,116.76,116.36,116.37,1431749.0,102.1525,102.4068,102.056,102.0648,1431749.0
2015-09-18 11:30:00,116.37,116.84,116.29,116.59,1669314.0,102.0648,102.477,101.9946,102.2577,1669314.0
2015-09-18 12:00:00,116.59,116.62,116.05,116.26,1624096.0,102.2577,102.284,101.7841,101.9683,1624096.0
2015-09-18 12:30:00,116.27,116.43,116.07,116.32,1013134.0,101.9771,102.1174,101.8017,102.0209,1013134.0
2015-09-18 13:00:00,116.31,116.52,115.86,116.14,1278777.0,102.0122,102.1963,101.6175,101.8631,1278777.0
2015-09-18 13:30:00,116.13,116.23,115.78,115.83,1755830.0,101.8543,101.942,101.5473,101.5912,1755830.0
2015-09-18 14:00:00,115.83,116.19,115.68,116.09,1445443.0,101.5912,101.9069,101.4596,101.8192,1445443.0
2015-09-18 14:30:00,116.09,116.14,115.82,116.01,1412885.0,101.8192,101.8631,101.5824,101.749,1412885.0
2015-09-18 15:00:00,116.01,116.12,115.55,115.73,2621960.0,101.749,101.8455,101.3456,101.5035,2621960.0
2015-09-18 15:30:00,115.73,115.84,115.4,115.71,6516571.0,101.5035,101.5999,101.214,101.4859,6516571.0
2015-09-21 09:30:00,116.54,116.87,116.27,116.67,3290533.0,102.2139,102.5033,101.9771,102.3279,3290533.0
2015-09-21 10:00:00,116.68,117.07,116.6,116.93,1927851.0,102.3367,102.6787,102.2665,102.5559,1927851.0
2015-09-21 10:30:00,116.93,117.3,116.83,116.88,2836113.0,102.5559,102.8805,102.4682,102.5121,2836113.0
2015-09-21 11:00:00,116.88,117.02,116.79,116.79,1286120.0,102.5121,102.6349,102.4332,102.4332,1286120.0
2015-09-21 11:30:00,116.79,116.83,116.1,116.17,1801813.0,102.4332,102.4682,101.828,101.8894,1801813.0
2015-09-21 12:00:00,116.17,116.17,115.62,115.81,2243103.0,101.8894,101.8894,101.407,101.5736,2243103.0
2015-09-21 12:30:00,115.81,115.81,115.08,115.29,2858994.0,101.5736,101.5736,100.9334,101.1175,2858994.0
2015-09-21 13:00:00,115.28,115.92,115.18,115.84,1653930.0,101.1088,101.6701,101.0211,101.5999,1653930.0
2015-09-21 13:30:00,115.85,116.0,115.57,115.6,1121160.0,101.6087,101.7403,101.3631,101.3894,1121160.0
2015-09-21 14:00:00,115.59,115.74,115.32,115.43,1112887.0,101.3807,101.5122,101.1439,101.2403,1112887.0
2015-09-21 14:30:00,115.43,115.96,115.29,115.86,1547088.0,101.2403,101.7052,101.1175,101.6175,1547088.0
2015-09-21 15:00:00,115.86,115.89,115.54,115.63,1164128.0,101.6175,101.6438,101.3368,101.4157,1164128.0
2015-09-21 15:30:00,115.63,115.69,115.25,115.53,3433005.0,101.4157,101.4684,101.0825,101.328,3433005.0
2015-09-22 09:30:00,114.45,114.73,114.06,114.36,3993044.0,100.3808,100.6264,100.0387,100.3019,3993044.0
2015-09-22 10:00:00,114.35,114.73,113.95,114.24,3560697.0,100.2931,100.6264,99.9423,100.1966,3560697.0
2015-09-22 10:30:00,114.23,114.24,113.71,113.91,2928917.0,100.1878,100.1966,99.7318,99.9072,2928917.0
2015-09-22 11:00:00,113.92,114.02,113.52,113.54,2521837.0,99.916,100.0037,99.5651,99.5827,2521837.0
2015-09-22 11:30:00,113.54,113.67,113.34,113.52,2262586.0,99.5827,99.6967,99.4073,99.5651,2262586.0
2015-09-22 12:00:00,113.51,113.84,113.28,113.71,1627913.0,99.5564,99.8458,99.3546,99.7318,1627913.0
2015-09-22 12:30:00,113.71,113.73,113.2,113.31,1609860.0,99.7318,99.7493,99.2845,99.3809,1609860.0
2015-09-22 13:00:00,113.3,113.55,113.09,113.1,1084136.0,99.3722,99.5914,99.188,99.1968,1084136.0
2015-09-22 13:30:00,113.11,113.43,113.05,113.23,1649497.0,99.2055,99.4862,99.1529,99.3108,1649497.0
2015-09-22 14:00:00,113.22,113.59,113.1,113.55,1468324.0,99.302,99.6265,99.1968,99.5914,1468324.0
2015-09-22 14:30:00,113.56,113.69,113.31,113.54,1597478.0,99.6002,99.7142,99.3809,99.5827,1597478.0
2015-09-22 15:00:00,113.53,113.68,113.35,113.67,1510885.0,99.5739,99.7055,99.416,99.6967,1510885.0
2015-09-22 15:30:00,113.67,113.94,113.61,113.79,3933729.0,99.6967,99.9335,99.6441,99.8019,3933729.0
2015-09-23 09:30:00,114.02,114.14,113.54,113.84,1793105.0,100.0037,100.1089,99.5827,99.8458,1793105.0
2015-09-23 10:00:00,113.84,114.34,113.77,114.29,1294817.0,99.8458,100.2843,99.7844,100.2405,1294817.0
2015-09-23 10:30:00,114.3,114.42,114.09,114.2,1319097.0,100.2492,100.3545,100.0651,100.1615,1319097.0
2015-09-23 11:00:00,114.21,114.26,113.59,113.67,1154705.0,100.1703,100.2142,99.6265,99.6967,1154705.0
2015-09-23 11:30:00,113.67,113.67,113.19,113.37,1620077.0,99.6967,99.6967,99.2757,99.4336,1620077.0
2015-09-23 12:00:00,113.36,113.41,113.07,113.33,1325946.0,99.4248,99.4687,99.1704,99.3985,1325946.0
2015-09-23 12:30:00,113.33,113.52,113.25,113.46,780856.0,99.3985,99.5651,99.3283,99.5125,780856.0
2015-09-23 13:00:00,113.47,113.65,113.25,113.29,631124.0,99.5213,99.6791,99.3283,99.3634,631124.0
2015-09-23 13:30:00,113.29,113.74,113.28,113.61,1212822.0,99.3634,99.7581,99.3546,99.6441,1212822.0
2015-09-23 14:00:00,113.62,113.91,113.51,113.52,1667146.0,99.6528,99.9072,99.5564,99.5651,1667146.0
2015-09-23 14:30:00,113.51,113.64,113.16,113.27,1327780.0,99.5564,99.6704,99.2494,99.3459,1327780.0
2015-09-23 15:00:00,113.27,113.45,113.18,113.42,946783.0,99.3459,99.5037,99.2669,99.4774,946783.0
2015-09-23 15:30:00,113.43,113.62,113.25,113.46,2446144.0,99.4862,99.6528,99.3283,99.5125,2446144.0
2015-09-24 09:30:00,112.79,112.95,112.17,112.46,3447723.0,98.9249,99.0652,98.3811,98.6354,3447723.0
2015-09-24 10:00:00,112.46,112.65,112.08,112.11,3586713.0,98.6354,98.8021,98.3021,98.3285,3586713.0
2015-09-24 10:30:00,112.11,112.39,112.01,112.07,2437120.0,98.3285,98.574,98.2408,98.2934,2437120.0
2015-09-24 11:00:00,112.06,112.26,111.87,111.9,2357541.0,98.2846,98.46,98.118,98.1443,2357541.0
2015-09-24 11:30:00,111.92,112.3,111.9,112.23,1604309.0,98.1618,98.4951,98.1443,98.4337,1604309.0
2015-09-24 12:00:00,112.23,112.4,112.11,112.39,1369204.0,98.4337,98.5828,98.3285,98.574,1369204.0
2015-09-24 12:30:00,112.4,112.75,112.32,112.33,1418416.0,98.5828,98.8898,98.5126,98.5214,1418416.0
2015-09-24 13:00:00,112.32,112.49,112.08,112.24,1267899.0,98.5126,98.6617,98.3021,98.4425,1267899.0
2015-09-24 13:30:00,112.25,112.53,112.15,112.34,910139.0,98.4512,98.6968,98.3635,98.5302,910139.0
2015-09-24 14:00:00,112.35,112.7,112.23,112.58,1250355.0,98.539,98.8459,98.4337,98.7407,1250355.0
2015-09-24 14:30:00,112.59,113.34,112.46,113.06,3176862.0,98.7495,99.4073,98.6354,99.1617,3176862.0
2015-09-24 15:00:00,113.06,113.42,112.76,113.25,4126403.0,99.1617,99.4774,98.8986,99.3283,4126403.0
2015-09-24 15:30:00,113.26,113.35,112.94,113.21,4229114.0,99.3371,99.416,99.0564,99.2932,4229114.0
2015-09-25 09:30:00,113.82,113.91,113.08,113.29,3782704.0,100.1187,100.1979,99.4678,99.6525,3782704.0
2015-09-25 10:00:00,113.3,113.43,112.69,112.75,2615885.0,99.6613,99.7757,99.1248,99.1775,2615885.0
2015-09-25 10:30:00,112.75,113.39,112.62,113.39,2926351.0,99.1775,99.7405,99.0632,99.7405,2926351.0
2015-09-25 11:00:00,113.39,113.4,113.04,113.13,1202795.0,99.7405,99.7493,99.4326,99.5118,1202795.0
2015-09-25 11:30:00,113.13,113.37,112.78,112.89,1099858.0,99.5118,99.7229,99.2039,99.3007,1099858.0
2015-09-25 12:00:00,112.89,112.9,112.38,112.52,1407523.0,99.3007,99.3095,98.8521,98.9752,1407523.0
2015-09-25 12:30:00,112.52,112.7,112.47,112.64,1493056.0,98.9752,99.1336,98.9313,99.0808,1493056.0
2015-09-25 13:00:00,112.65,112.88,112.5,112.54,1349874.0,99.0896,99.2919,98.9576,98.9928,1349874.0
2015-09-25 13:30:00,112.54,112.8,112.39,112.71,922241.0,98.9928,99.2215,98.8609,99.1424,922241.0
2015-09-25 14:00:00,112.72,112.86,111.72,111.82,2810625.0,99.1512,99.2743,98.2715,98.3595,2810625.0
2015-09-25 14:30:00,111.82,111.97,111.2,111.7,4632425.0,98.3595,98.4914,97.8141,98.2539,4632425.0
2015-09-25 15:00:00,111.69,111.72,110.93,111.33,5217234.0,98.2451,98.2715,97.5766,97.9285,5217234.0
2015-09-25 15:30:00,111.32,111.57,111.27,111.4,6541663.0,97.9197,98.1396,97.8757,97.9901,6541663.0
2015-09-28 09:30:00,111.05,111.15,109.97,110.05,4918938.0,97.6822,97.7702,96.7322,96.8026,4918938.0
2015-09-28 10:00:00,110.04,110.12,109.51,109.88,3955754.0,96.7938,96.8641,96.3276,96.653,3955754.0
2015-09-28 10:30:00,109.87,109.88,109.3,109.74,3256906.0,96.6442,96.653,96.1428,96.5299,3256906.0
2015-09-28 11:00:00,109.74,110.0,109.28,109.36,3393564.0,96.5299,96.7586,96.1253,96.1956,3393564.0
2015-09-28 11:30:00,109.36,109.54,109.28,109.3,2959874.0,96.1956,96.354,96.1253,96.1428,2959874.0
2015-09-28 12:00:00,109.3,109.42,108.99,109.31,3144315.0,96.1428,96.2484,95.8702,96.1516,3144315.0
2015-09-28 12:30:00,109.31,109.32,108.5,108.58,3043406.0,96.1516,96.1604,95.4391,95.5095,3043406.0
2015-09-28 13:00:00,108.59,108.89,108.23,108.32,3550883.0,95.5183,95.7822,95.2017,95.2808,3550883.0
2015-09-28 13:30:00,108.31,108.82,108.24,108.45,3339715.0,95.272,95.7206,95.2104,95.3952,3339715.0
2015-09-28 14:00:00,108.46,108.5,107.88,108.42,4437494.0,95.404,95.4391,94.8938,95.3688,4437494.0
2015-09-28 14:30:00,108.43,108.67,108.29,108.38,4044931.0,95.3776,95.5887,95.2544,95.3336,4044931.0
2015-09-28 15:00:00,108.38,108.49,108.13,108.28,3681566.0,95.3336,95.4304,95.1137,95.2456,3681566.0
2015-09-28 15:30:00,108.27,108.7,108.19,108.28,6907168.0,95.2368,95.6151,95.1665,95.2456,6907168.0
2015-09-29 09:30:00,108.25,108.67,107.5,108.51,6898604.0,95.2192,95.5887,94.5595,95.4479,6898604.0
2015-09-29 10:00:00,108.53,109.03,108.2,108.92,5972111.0,95.4655,95.9054,95.1753,95.8086,5972111.0
2015-09-29 10:30:00,108.92,109.11,108.26,108.49,3417233.0,95.8086,95.9757,95.228,95.4304,3417233.0
2015-09-29 11:00:00,108.51,108.68,107.88,108.3,2758517.0,95.4479,95.5975,94.8938,95.2632,2758517.0
2015-09-29 11:30:00,108.31,108.54,107.88,108.11,2280241.0,95.272,95.4743,94.8938,95.0961,2280241.0
2015-09-29 12:00:00,108.12,108.24,107.85,108.15,1887399.0,95.1049,95.2104,94.8674,95.1313,1887399.0
2015-09-29 12:30:00,108.16,108.23,107.62,107.65,1841888.0,95.1401,95.2017,94.6651,94.6915,1841888.0
2015-09-29 13:00:00,107.65,108.19,107.64,108.08,1347083.0,94.6915,95.1665,94.6827,95.0697,1347083.0
2015-09-29 13:30:00,108.09,108.33,107.9,108.09,1708845.0,95.0785,95.2896,94.9114,95.0785,1708845.0
2015-09-29 14:00:00,108.1,108.11,107.74,108.02,1912045.0,95.0873,95.0961,94.7706,95.0169,1912045.0
2015-09-29 14:30:00,108.0,108.05,107.54,107.55,2386837.0,94.9993,95.0433,94.5947,94.6035,2386837.0
2015-09-29 15:00:00,107.56,107.61,106.99,107.05,5622985.0,94.6123,94.6563,94.1109,94.1637,5622985.0
2015-09-29 15:30:00,107.05,107.78,107.05,107.55,6073370.0,94.1637,94.8058,94.1637,94.6035,6073370.0
2015-09-30 09:30:00,108.48,109.04,108.37,108.42,4313251.0,95.4216,95.9141,95.3248,95.3688,4313251.0
2015-09-30 10:00:00,108.43,109.1,108.42,109.08,2899088.0,95.3776,95.9669,95.3688,95.9493,2899088.0
2015-09-30 10:30:00,109.08,109.11,108.66,108.66,3037814.0,95.9493,95.9757,95.5799,95.5799,3037814.0
2015-09-30 11:00:00,108.67,108.81,108.49,108.72,2308770.0,95.5887,95.7118,95.4304,95.6327,2308770.0
2015-09-30 11:30:00,108.72,108.78,108.2,108.33,2899062.0,95.6327,95.6854,95.1753,95.2896,2899062.0
2015-09-30 12:00:00,108.35,108.44,108.07,108.36,2056025.0,95.3072,95.3864,95.0609,95.316,2056025.0
2015-09-30 12:30:00,108.36,108.42,107.91,108.23,2102955.0,95.316,95.3688,94.9202,95.2017,2102955.0
2015-09-30 13:00:00,108.23,108.55,108.21,108.44,1421586.0,95.2017,95.4831,95.1841,95.3864,1421586.0
2015-09-30 13:30:00,108.43,108.85,108.33,108.76,1750877.0,95.3776,95.747,95.2896,95.6679,1750877.0
2015-09-30 14:00:00,108.75,108.86,108.49,108.86,1464976.0,95.6591,95.7558,95.4304,95.7558,1464976.0
2015-09-30 14:30:00,108.87,109.01,108.59,108.95,2060310.0,95.7646,95.8878,95.5183,95.835,2060310.0
2015-09-30 15:00:00,108.94,109.06,108.76,109.04,3472703.0,95.8262,95.9317,95.6679,95.9141,3472703.0
2015-09-30 15:30:00,109.05,109.43,109.03,109.2,9562797.0,95.9229,96.2572,95.9054,96.0549,9562797.0
2015-10-01 09:30:00,109.37,109.68,108.58,108.65,4045919.0,96.2044,96.4771,95.5095,95.5711,4045919.0
2015-10-01 10:00:00,108.65,109.4,108.26,109.2,4048764.0,95.5711,96.2308,95.228,96.0549,4048764.0
2015-10-01 10:30:00,109.21,109.28,108.68,108.68,1450040.0,96.0637,96.1253,95.5975,95.5975,1450040.0
2015-10-01 11:00:00,108.68,108.86,108.29,108.3,2250040.0,95.5975,95.7558,95.2544,95.2632,2250040.0
2015-10-01 11:30:00,108.31,108.48,107.64,107.76,4738543.0,95.272,95.4216,94.6827,94.7882,4738543.0
2015-10-01 12:00:00,107.74,108.02,107.43,107.99,3258129.0,94.7706,95.0169,94.498,94.9905,3258129.0
2015-10-01 12:30:00,107.98,108.23,107.78,107.91,1717670.0,94.9817,95.2017,94.8058,94.9202,1717670.0
2015-10-01 13:00:00,107.9,107.96,107.51,107.8,1768135.0,94.9114,94.9642,94.5683,94.8234,1768135.0
2015-10-01 13:30:00,107.79,108.29,107.78,108.27,1736640.0,94.8146,95.2544,94.8058,95.2368,1736640.0
2015-10-01 14:00:00,108.26,108.71,108.06,108.38,3081648.0,95.228,95.6239,95.0521,95.3336,3081648.0
2015-10-01 14:30:00,108.39,108.79,108.32,108.71,1949157.0,95.3424,95.6942,95.2808,95.6239,1949157.0
2015-10-01 15:00:00,108.71,108.92,108.57,108.59,3345649.0,95.6239,95.8086,95.5007,95.5183,3345649.0
2015-10-01 15:30:00,108.58,109.04,108.31,109.03,6325202.0,95.5095,95.9141,95.272,95.9054,6325202.0
2015-10-02 09:30:00,107.98,108.05,107.22,107.5,6546414.0,94.9817,95.0433,94.3132,94.5595,6546414.0
2015-10-02 10:00:00,107.49,107.76,107.12,107.37,6055759.0,94.5507,94.7882,94.2253,94.4452,6055759.0
2015-10-02 10:30:00,107.36,108.12,107.28,108.09,4727611.0,94.4364,95.1049,94.366,95.0785,4727611.0
2015-10-02 11:00:00,108.08,108.39,107.75,108.11,3936380.0,95.0697,95.3424,94.7794,95.0961,3936380.0
2015-10-02 11:30:00,108.1,108.37,107.9,108.21,1802926.0,95.0873,95.3248,94.9114,95.1841,1802926.0
2015-10-02 12:00:00,108.22,108.86,108.14,108.54,2909580.0,95.1929,95.7558,95.1225,95.4743,2909580.0
2015-10-02 12:30:00,108.55,109.1,108.55,109.02,3751901.0,95.4831,95.9669,95.4831,95.8966,3751901.0
2015-10-02 13:00:00,109.02,109.3,108.91,108.95,2911774.0,95.8966,96.1428,95.7998,95.835,2911774.0
2015-10-02 13:30:00,108.96,109.13,108.71,108.89,1492911.0,95.8438,95.9933,95.6239,95.7822,1492911.0
2015-10-02 14:00:00,108.9,109.5,108.84,109.42,2066120.0,95.791,96.3188,95.7382,96.2484,2066120.0
2015-10-02 14:30:00,109.42,109.52,109.15,109.18,2162531.0,96.2484,96.3364,96.0109,96.0373,2162531.0
2015-10-02 15:00:00,109.18,110.07,109.16,110.05,3245120.0,96.0373,96.8202,96.0197,96.8026,3245120.0
2015-10-02 15:30:00,110.06,110.63,110.04,110.6,7570892.0,96.8114,97.3127,96.7938,97.2864,7570892.0
2015-10-05 09:30:00,111.66,112.2,111.54,112.19,5880166.0,98.2188,98.6938,98.1132,98.685,5880166.0
2015-10-05 10:00:00,112.19,112.64,111.99,112.55,4320773.0,98.685,99.0808,98.509,99.0016,4320773.0
2015-10-05 10:30:00,112.56,112.66,112.14,112.32,3243535.0,99.0104,99.0984,98.641,98.7993,3243535.0
2015-10-05 11:00:00,112.32,112.7,112.3,112.51,2119600.0,98.7993,99.1336,98.7817,98.9664,2119600.0
2015-10-05 11:30:00,112.51,112.6,112.25,112.56,1771259.0,98.9664,99.0456,98.7377,99.0104,1771259.0
2015-10-05 12:00:00,112.56,112.68,112.32,112.43,1257743.0,99.0104,99.116,98.7993,98.8961,1257743.0
2015-10-05 12:30:00,112.43,112.64,112.36,112.43,951201.0,98.8961,99.0808,98.8345,98.8961,951201.0
2015-10-05 13:00:00,112.45,112.74,112.4,112.6,1190565.0,98.9137,99.1688,98.8697,99.0456,1190565.0
2015-10-05 13:30:00,112.6,112.93,112.52,112.89,1671120.0,99.0456,99.3359,98.9752,99.3007,1671120.0
2015-10-05 14:00:00,112.89,113.13,112.8,113.1,1752446.0,99.3007,99.5118,99.2215,99.4854,1752446.0
2015-10-05 14:30:00,113.1,113.19,112.92,113.0,1995520.0,99.4854,99.5646,99.3271,99.3975,1995520.0
2015-10-05 15:00:00,113.0,113.09,112.92,113.06,1811062.0,99.3975,99.4766,99.3271,99.4502,1811062.0
2015-10-05 15:30:00,113.05,113.45,113.03,113.24,7002443.0,99.4414,99.7933,99.4238,99.6086,7002443.0
2015-10-06 09:30:00,113.21,113.68,112.89,113.64,4068654.0,99.5822,99.9956,99.3007,99.9604,4068654.0
2015-10-06 10:00:00,113.64,113.66,112.76,112.79,3086275.0,99.9604,99.978,99.1863,99.2127,3086275.0
2015-10-06 10:30:00,112.79,113.19,112.73,112.96,2085831.0,99.2127,99.5646,99.16,99.3623,2085831.0
2015-10-06 11:00:00,112.97,113.41,112.9,113.01,1968236.0,99.3711,99.7581,99.3095,99.4063,1968236.0
2015-10-06 11:30:00,113.01,113.05,112.02,112.11,4329883.0,99.4063,99.4414,98.5354,98.6146,4329883.0
2015-10-06 12:00:00,112.12,112.42,112.1,112.14,2210331.0,98.6234,98.8873,98.6058,98.641,2210331.0
2015-10-06 12:30:00,112.14,112.27,111.78,112.27,1616818.0,98.641,98.7553,98.3243,98.7553,1616818.0
2015-10-06 13:00:00,112.26,112.7,112.14,112.56,1371725.0,98.7465,99.1336,98.641,99.0104,1371725.0
2015-10-06 13:30:00,112.55,112.56,112.16,112.37,1115286.0,99.0016,99.0104,98.6586,98.8433,1115286.0
2015-10-06 14:00:00,112.37,112.88,112.27,112.79,1716808.0,98.8433,99.2919,98.7553,99.2127,1716808.0
2015-10-06 14:30:00,112.79,112.91,112.38,112.46,1737340.0,99.2127,99.3183,98.8521,98.9225,1737340.0
2015-10-06 15:00:00,112.46,112.79,112.36,112.73,1502104.0,98.9225,99.2127,98.8345,99.16,1502104.0
2015-10-06 15:30:00,112.73,112.84,112.47,112.51,3130555.0,99.16,99.2567,98.9313,98.9664,3130555.0
2015-10-07 09:30:00,113.09,113.68,113.09,113.59,4439195.0,99.4766,99.9956,99.4766,99.9164,4439195.0
2015-10-07 10:00:00,113.59,113.9,113.55,113.79,2477775.0,99.9164,100.1891,99.8812,100.0924,2477775.0
2015-10-07 10:30:00,113.79,113.79,113.01,113.34,3448545.0,100.0924,100.0924,99.4063,99.6965,3448545.0
2015-10-07 11:00:00,113.34,113.39,112.69,112.74,2881557.0,99.6965,99.7405,99.1248,99.1688,2881557.0
2015-10-07 11:30:00,112.74,113.54,112.63,113.49,2026359.0,99.1688,99.8725,99.072,99.8285,2026359.0
2015-10-07 12:00:00,113.48,113.53,113.01,113.09,1661296.0,99.8197,99.8637,99.4063,99.4766,1661296.0
2015-10-07 12:30:00,113.09,113.48,113.05,113.3,1301495.0,99.4766,99.8197,99.4414,99.6613,1301495.0
2015-10-07 13:00:00,113.31,113.87,113.26,113.8,1632797.0,99.6701,100.1627,99.6262,100.1012,1632797.0
2015-10-07 13:30:00,113.8,114.4,113.79,114.27,3924115.0,100.1012,100.6289,100.0924,100.5146,3924115.0
2015-10-07 14:00:00,114.28,114.5,113.93,114.08,2144867.0,100.5234,100.7169,100.2155,100.3474,2144867.0
2015-10-07 14:30:00,114.08,114.24,113.75,113.84,1772761.0,100.3474,100.4882,100.0572,100.1363,1772761.0
2015-10-07 15:00:00,113.84,114.26,113.8,113.95,1841225.0,100.1363,100.5058,100.1012,100.2331,1841225.0
2015-10-07 15:30:00,113.96,114.48,113.95,114.47,4145642.0,100.2419,100.6993,100.2331,100.6905,4145642.0
2015-10-08 09:30:00,114.38,114.52,113.95,114.38,3132003.0,100.6113,100.7345,100.2331,100.6113,3132003.0
2015-10-08 10:00:00,114.38,114.61,114.25,114.27,3085861.0,100.6113,100.8136,100.497,100.5146,3085861.0
2015-10-08 10:30:00,114.26,114.76,114.23,114.61,1951969.0,100.5058,100.9456,100.4794,100.8136,1951969.0
2015-10-08 11:00:00,114.61,114.72,114.08,114.33,1626918.0,100.8136,100.9104,100.3474,100.5674,1626918.0
2015-10-08 11:30:00,114.34,114.65,114.33,114.57,1714889.0,100.5762,100.8488,100.5674,100.7785,1714889.0
2015-10-08 12:00:00,114.58,114.87,114.4,114.45,1956946.0,100.7873,101.0424,100.6289,100.6729,1956946.0
2015-10-08 12:30:00,114.45,114.73,114.13,114.37,1829563.0,100.6729,100.9192,100.3914,100.6025,1829563.0
2015-10-08 13:00:00,114.38,114.64,114.23,114.56,1291500.0,100.6113,100.84,100.4794,100.7697,1291500.0
2015-10-08 13:30:00,114.56,114.68,114.49,114.67,1482028.0,100.7697,100.8752,100.7081,100.8664,1482028.0
2015-10-08 14:00:00,114.68,115.08,114.44,114.96,5082121.0,100.8752,101.2271,100.6641,101.1215,5082121.0
2015-10-08 14:30:00,114.95,115.46,114.92,115.33,3169853.0,101.1127,101.5613,101.0863,101.447,3169853.0
2015-10-08 15:00:00,115.33,115.75,115.31,115.39,3032183.0,101.447,101.8164,101.4294,101.4998,3032183.0
2015-10-08 15:30:00,115.39,115.59,115.27,115.54,5654965.0,101.4998,101.6757,101.3942,101.6317,5654965.0
2015-10-09 09:30:00,115.72,116.04,115.53,115.82,3797102.0,101.79,102.0715,101.6229,101.878,3797102.0
2015-10-09 10:00:00,115.82,115.89,115.39,115.6,2091139.0,101.878,101.9396,101.4998,101.6845,2091139.0
2015-10-09 10:30:00,115.59,116.01,115.56,116.0,1846860.0,101.6757,102.0451,101.6493,102.0363,1846860.0
2015-10-09 11:00:00,115.98,116.14,115.81,116.08,1089162.0,102.0187,102.1595,101.8692,102.1067,1089162.0
2015-10-09 11:30:00,116.07,116.09,115.54,115.78,1237206.0,102.0979,102.1155,101.6317,101.8428,1237206.0
2015-10-09 12:00:00,115.78,115.93,115.45,115.65,1323907.0,101.8428,101.9748,101.5525,101.7285,1323907.0
2015-10-09 12:30:00,115.64,115.8,115.43,115.7,1332007.0,101.7197,101.8604,101.5349,101.7724,1332007.0
2015-10-09 13:00:00,115.7,115.84,115.51,115.63,1167350.0,101.7724,101.8956,101.6053,101.7109,1167350.0
2015-10-09 13:30:00,115.63,115.83,115.52,115.64,493649.0,101.7109,101.8868,101.6141,101.7197,493649.0
2015-10-09 14:00:00,115.65,115.76,115.4,115.58,869074.0,101.7285,101.8252,101.5086,101.6669,869074.0
2015-10-09 14:30:00,115.58,115.73,115.42,115.72,1139754.0,101.6669,101.7988,101.5261,101.79,1139754.0
2015-10-09 15:00:00,115.73,115.86,115.57,115.67,1081693.0,101.7988,101.9132,101.6581,101.7461,1081693.0
2015-10-09 15:30:00,115.67,115.84,115.65,115.71,3273830.0,101.7461,101.8956,101.7285,101.7812,3273830.0
2015-10-12 09:30:00,115.81,115.99,115.31,115.45,2303775.0,101.8692,102.0275,101.4294,101.5525,2303775.0
2015-10-12 10:00:00,115.43,115.68,115.07,115.37,1949143.0,101.5349,101.7548,101.2183,101.4822,1949143.0
2015-10-12 10:30:00,115.37,115.65,115.32,115.44,1349298.0,101.4822,101.7285,101.4382,101.5437,1349298.0
2015-10-12 11:00:00,115.44,115.73,115.41,115.61,1021747.0,101.5437,101.7988,101.5173,101.6933,1021747.0
2015-10-12 11:30:00,115.6,115.88,115.55,115.59,1190950.0,101.6845,101.9308,101.6405,101.6757,1190950.0
2015-10-12 12:00:00,115.58,115.71,115.47,115.57,1235707.0,101.6669,101.7812,101.5701,101.6581,1235707.0
2015-10-12 12:30:00,115.56,115.6,115.38,115.48,663057.0,101.6493,101.6845,101.491,101.5789,663057.0
2015-10-12 13:00:00,115.48,115.49,115.27,115.44,533784.0,101.5789,101.5877,101.3942,101.5437,533784.0
2015-10-12 13:30:00,115.44,115.6,115.42,115.46,859886.0,101.5437,101.6845,101.5261,101.5613,859886.0
2015-10-12 14:00:00,115.46,115.68,115.45,115.53,802223.0,101.5613,101.7548,101.5525,101.6229,802223.0
2015-10-12 14:30:00,115.53,115.58,115.45,115.47,997803.0,101.6229,101.6669,101.5525,101.5701,997803.0
2015-10-12 15:00:00,115.46,115.62,115.42,115.59,1186866.0,101.5613,101.7021,101.5261,101.6757,1186866.0
2015-10-12 15:30:00,115.59,115.66,115.46,115.58,2166030.0,101.6757,101.7373,101.5613,101.6669,2166030.0
2015-10-13 09:30:00,115.11,115.75,115.07,115.58,3405240.0,101.2535,101.8164,101.2183,101.6669,3405240.0
2015-10-13 10:00:00,115.58,116.04,115.54,116.02,2687574.0,101.6669,102.0715,101.6317,102.0539,2687574.0
2015-10-13 10:30:00,116.02,116.3,115.84,116.13,2678439.0,102.0539,102.3002,101.8956,102.1507,2678439.0
2015-10-13 11:00:00,116.13,116.24,115.79,115.84,2286122.0,102.1507,102.2474,101.8516,101.8956,2286122.0
2015-10-13 11:30:00,115.82,115.86,115.62,115.69,1301254.0,101.878,101.9132,101.7021,101.7636,1301254.0
2015-10-13 12:00:00,115.71,115.79,115.47,115.47,713447.0,101.7812,101.8516,101.5701,101.5701,713447.0
2015-10-13 12:30:00,115.48,115.57,114.99,115.02,1347520.0,101.5789,101.6581,101.1479,101.1743,1347520.0
2015-10-13 13:00:00,115.0,115.06,114.8,114.97,2002958.0,101.1567,101.2095,100.9808,101.1303,2002958.0
2015-10-13 13:30:00,114.98,114.99,114.64,114.69,1198129.0,101.1391,101.1479,100.84,100.884,1198129.0
2015-10-13 14:00:00,114.69,114.74,114.37,114.4,1951755.0,100.884,100.928,100.6025,100.6289,1951755.0
2015-10-13 14:30:00,114.4,114.74,114.31,114.72,1880555.0,100.6289,100.928,100.5498,100.9104,1880555.0
2015-10-13 15:00:00,114.72,114.73,114.21,114.32,1772580.0,100.9104,100.9192,100.4618,100.5586,1772580.0
2015-10-13 15:30:00,114.33,114.38,113.93,113.97,4626598.0,100.5674,100.6113,100.2155,100.2507,4626598.0
2015-10-14 09:30:00,114.05,114.75,113.99,114.62,3307582.0,100.3211,100.9368,100.2683,100.8224,3307582.0
2015-10-14 10:00:00,114.62,114.67,113.67,113.71,2937872.0,100.8224,100.8664,99.9868,100.022,2937872.0
2015-10-14 10:30:00,113.71,113.77,113.34,113.43,3584021.0,100.022,100.0748,99.6965,99.7757,3584021.0
2015-10-14 11:00:00,113.44,113.66,113.06,113.36,2894307.0,99.7845,99.978,99.4502,99.7141,2894307.0
2015-10-14 11:30:00,113.35,113.54,113.18,113.39,1380838.0,99.7053,99.8725,99.5558,99.7405,1380838.0
2015-10-14 12:00:00,113.4,113.59,113.14,113.42,1288527.0,99.7493,99.9164,99.5206,99.7669,1288527.0
2015-10-14 12:30:00,113.42,114.27,113.36,114.08,2278989.0,99.7669,100.5146,99.7141,100.3474,2278989.0
2015-10-14 13:00:00,114.09,114.21,113.78,113.84,1371715.0,100.3562,100.4618,100.0836,100.1363,1371715.0
2015-10-14 13:30:00,113.85,114.01,113.71,113.93,1411470.0,100.1451,100.2859,100.022,100.2155,1411470.0
2015-10-14 14:00:00,113.93,114.08,113.47,113.5,1803454.0,100.2155,100.3474,99.8109,99.8373,1803454.0
2015-10-14 14:30:00,113.5,113.5,112.96,113.12,2862252.0,99.8373,99.8373,99.3623,99.503,2862252.0
2015-10-14 15:00:00,113.12,113.26,112.71,113.0,4041050.0,99.503,99.6262,99.1424,99.3975,4041050.0
2015-10-14 15:30:00,113.01,113.23,112.75,112.89,5296687.0,99.4063,99.5998,99.1775,99.3007,5296687.0
2015-10-15 09:30:00,113.19,113.63,113.17,113.36,2856381.0,99.5646,99.9516,99.547,99.7141,2856381.0
2015-10-15 10:00:00,113.37,113.7,113.3,113.44,1838980.0,99.7229,100.0132,99.6613,99.7845,1838980.0
2015-10-15 10:30:00,113.44,113.89,113.32,113.58,2458596.0,99.7845,100.1803,99.6789,99.9076,2458596.0
2015-10-15 11:00:00,113.58,113.76,113.18,113.38,1722785.0,99.9076,100.066,99.5558,99.7317,1722785.0
2015-10-15 11:30:00,113.37,113.41,112.66,112.74,3250832.0,99.7229,99.7581,99.0984,99.1688,3250832.0
2015-10-15 12:00:00,112.74,113.42,112.69,113.39,1622160.0,99.1688,99.7669,99.1248,99.7405,1622160.0
2015-10-15 12:30:00,113.39,113.46,113.16,113.3,1243970.0,99.7405,99.8021,99.5382,99.6613,1243970.0
2015-10-15 13:00:00,113.29,113.7,113.29,113.63,1773510.0,99.6525,100.0132,99.6525,99.9516,1773510.0
2015-10-15 13:30:00,113.64,114.08,113.55,114.04,1666292.0,99.9604,100.3474,99.8812,100.3123,1666292.0
2015-10-15 14:00:00,114.02,114.52,114.02,114.44,2247094.0,100.2947,100.7345,100.2947,100.6641,2247094.0
2015-10-15 14:30:00,114.45,115.03,114.42,114.82,2695577.0,100.6729,101.1831,100.6465,100.9984,2695577.0
2015-10-15 15:00:00,114.82,115.24,114.8,115.13,3030474.0,100.9984,101.3678,100.9808,101.2711,3030474.0
2015-10-15 15:30:00,115.13,115.55,114.93,115.53,6302063.0,101.2711,101.6405,101.0951,101.6229,6302063.0
2015-10-16 09:30:00,115.8,115.8,115.17,115.33,3000770.0,101.8604,101.8604,101.3062,101.447,3000770.0
2015-10-16 10:00:00,115.33,115.52,115.02,115.15,1718905.0,101.447,101.6141,101.1743,101.2886,1718905.0
2015-10-16 10:30:00,115.14,115.48,115.03,115.41,2155490.0,101.2798,101.5789,101.1831,101.5173,2155490.0
2015-10-16 11:00:00,115.42,115.56,115.19,115.21,1140985.0,101.5261,101.6493,101.3238,101.3414,1140985.0
2015-10-16 11:30:00,115.21,115.54,115.11,115.52,927518.0,101.3414,101.6317,101.2535,101.6141,927518.0
2015-10-16 12:00:00,115.52,115.55,114.93,115.01,1311485.0,101.6141,101.6405,101.0951,101.1655,1311485.0
2015-10-16 12:30:00,115.02,115.06,114.84,115.02,859967.0,101.1743,101.2095,101.016,101.1743,859967.0
2015-10-16 13:00:00,115.01,115.04,114.8,114.81,896144.0,101.1655,101.1919,100.9808,100.9896,896144.0
2015-10-16 13:30:00,114.81,114.92,114.54,114.57,1358271.0,100.9896,101.0863,100.7521,100.7785,1358271.0
2015-10-16 14:00:00,114.57,115.02,114.43,114.96,2182794.0,100.7785,101.1743,100.6553,101.1215,2182794.0
2015-10-16 14:30:00,114.97,115.52,114.91,115.33,2634791.0,101.1303,101.6141,101.0775,101.447,2634791.0
2015-10-16 15:00:00,115.33,115.44,115.21,115.36,1110577.0,101.447,101.5437,101.3414,101.4734,1110577.0
2015-10-16 15:30:00,115.37,115.57,115.32,115.41,3911311.0,101.4822,101.6581,101.4382,101.5173,3911311.0
2015-10-19 09:30:00,114.9,115.58,114.75,115.57,2168065.0,101.0687,101.6669,100.9368,101.6581,2168065.0
2015-10-19 10:00:00,115.58,115.99,115.45,115.76,2201311.0,101.6669,102.0275,101.5525,101.8252,2201311.0
2015-10-19 10:30:00,115.77,115.81,115.46,115.68,1668201.0,101.834,101.8692,101.5613,101.7548,1668201.0
2015-10-19 11:00:00,115.67,115.8,115.43,115.72,1911371.0,101.7461,101.8604,101.5349,101.79,1911371.0
2015-10-19 11:30:00,115.73,116.21,115.72,116.05,2044379.0,101.7988,102.221,101.79,102.0803,2044379.0
2015-10-19 12:00:00,116.05,116.12,115.26,115.41,1669060.0,102.0803,102.1419,101.3854,101.5173,1669060.0
2015-10-19 12:30:00,115.4,115.56,115.19,115.32,1304044.0,101.5086,101.6493,101.3238,101.4382,1304044.0
2015-10-19 13:00:00,115.32,115.4,114.95,114.97,1304802.0,101.4382,101.5086,101.1127,101.1303,1304802.0
2015-10-19 13:30:00,114.97,115.14,114.65,115.12,2353750.0,101.1303,101.2798,100.8488,101.2623,2353750.0
2015-10-19 14:00:00,115.13,115.31,115.01,115.17,1022195.0,101.2711,101.4294,101.1655,101.3062,1022195.0
2015-10-19 14:30:00,115.17,115.44,115.17,115.36,770998.0,101.3062,101.5437,101.3062,101.4734,770998.0
2015-10-19 15:00:00,115.37,115.62,115.29,115.48,1378035.0,101.4822,101.7021,101.4118,101.5789,1378035.0
2015-10-19 15:30:00,115.48,115.7,115.38,115.62,2744978.0,101.5789,101.7724,101.491,101.7021,2744978.0
2015-10-20 09:30:00,115.56,116.0,115.32,115.97,1597436.0,101.6493,102.0363,101.4382,102.0099,1597436.0
2015-10-20 10:00:00,115.97,116.25,115.85,115.95,2450976.0,102.0099,102.2562,101.9044,101.9923,2450976.0
2015-10-20 10:30:00,115.94,116.3,115.86,116.0,1532943.0,101.9835,102.3002,101.9132,102.0363,1532943.0
2015-10-20 11:00:00,116.0,116.02,115.52,115.86,1208081.0,102.0363,102.0539,101.6141,101.9132,1208081.0
2015-10-20 11:30:00,115.86,115.89,115.4,115.55,761039.0,101.9132,101.9396,101.5086,101.6405,761039.0
2015-10-20 12:00:00,115.54,115.66,115.18,115.36,1021634.0,101.6317,101.7373,101.315,101.4734,1021634.0
2015-10-20 12:30:00,115.37,115.39,115.03,115.37,898455.0,101.4822,101.4998,101.1831,101.4822,898455.0
2015-10-20 13:00:00,115.36,115.51,115.18,115.26,615668.0,101.4734,101.6053,101.315,101.3854,615668.0
2015-10-20 13:30:00,115.26,115.33,115.06,115.24,1038909.0,101.3854,101.447,101.2095,101.3678,1038909.0
2015-10-20 14:00:00,115.23,115.44,115.13,115.4,852116.0,101.359,101.5437,101.2711,101.5086,852116.0
2015-10-20 14:30:00,115.41,115.72,115.32,115.69,1219637.0,101.5173,101.79,101.4382,101.7636,1219637.0
2015-10-20 15:00:00,115.7,115.75,115.5,115.65,965814.0,101.7724,101.8164,101.5965,101.7285,965814.0
2015-10-20 15:30:00,115.66,115.69,115.4,115.51,1980458.0,101.7373,101.7636,101.5086,101.6053,1980458.0
2015-10-21 09:30:00,115.92,115.98,115.3,115.36,2006581.0,101.966,102.0187,101.4206,101.4734,2006581.0
2015-10-21 10:00:00,115.36,115.36,114.53,114.7,2837062.0,101.4734,101.4734,100.7433,100.8928,2837062.0
2015-10-21 10:30:00,114.7,115.23,114.57,115.11,2898342.0,100.8928,101.359,100.7785,101.2535,2898342.0
2015-10-21 11:00:00,115.12,115.19,114.55,115.01,2594949.0,101.2623,101.3238,100.7609,101.1655,2594949.0
2015-10-21 11:30:00,115.02,115.33,114.75,114.85,1260903.0,101.1743,101.447,100.9368,101.0248,1260903.0
2015-10-21 12:00:00,114.84,115.05,114.76,114.89,940380.0,101.016,101.2007,100.9456,101.0599,940380.0
2015-10-21 12:30:00,114.9,114.99,114.63,114.64,1146570.0,101.0687,101.1479,100.8312,100.84,1146570.0
2015-10-21 13:00:00,114.63,114.63,113.88,113.9,3172559.0,100.8312,100.8312,100.1715,100.1891,3172559.0
2015-10-21 13:30:00,113.88,114.37,113.75,114.08,3206399.0,100.1715,100.6025,100.0572,100.3474,3206399.0
2015-10-21 14:00:00,114.06,114.47,113.98,114.39,1458453.0,100.3299,100.6905,100.2595,100.6201,1458453.0
2015-10-21 14:30:00,114.4,114.9,114.37,114.4,1637983.0,100.6289,101.0687,100.6025,100.6289,1637983.0
2015-10-21 15:00:00,114.4,114.68,113.91,114.12,2312914.0,100.6289,100.8752,100.1979,100.3826,2312914.0
2015-10-21 15:30:00,114.12,114.17,113.65,113.74,3669867.0,100.3826,100.4266,99.9692,100.0484,3669867.0
2015-10-22 09:30:00,114.41,114.88,114.1,114.65,5543212.0,100.6377,101.0511,100.365,100.8488,5543212.0
2015-10-22 10:00:00,114.65,115.04,114.5,114.58,2621263.0,100.8488,101.1919,100.7169,100.7873,2621263.0
2015-10-22 10:30:00,114.57,115.41,114.48,115.4,3094299.0,100.7785,101.5173,100.6993,101.5086,3094299.0
2015-10-22 11:00:00,115.4,115.42,114.87,115.01,1970895.0,101.5086,101.5261,101.0424,101.1655,1970895.0
2015-10-22 11:30:00,115.02,115.22,114.73,114.86,1636024.0,101.1743,101.3502,100.9192,101.0336,1636024.0
2015-10-22 12:00:00,114.87,115.16,114.74,115.1,1492559.0,101.0424,101.2974,100.928,101.2447,1492559.0
2015-10-22 12:30:00,115.09,115.25,114.87,114.97,1110111.0,101.2359,101.3766,101.0424,101.1303,1110111.0
2015-10-22 13:00:00,114.97,115.12,114.48,114.54,1567391.0,101.1303,101.2623,100.6993,100.7521,1567391.0
2015-10-22 13:30:00,114.55,114.76,114.1,114.1,1510755.0,100.7609,100.9456,100.365,100.365,1510755.0
2015-10-22 14:00:00,114.11,114.26,113.73,114.16,2648523.0,100.3738,100.5058,100.0396,100.4178,2648523.0
2015-10-22 14:30:00,114.15,114.63,114.01,114.48,1978707.0,100.409,100.8312,100.2859,100.6993,1978707.0
2015-10-22 15:00:00,114.49,114.6,114.24,114.57,1525631.0,100.7081,100.8049,100.4882,100.7785,1525631.0
2015-10-22 15:30:00,114.58,114.74,114.38,114.71,3316061.0,100.7873,100.928,100.6113,100.9016,3316061.0
2015-10-23 09:30:00,115.65,115.85,114.83,115.83,5972342.0,101.7285,101.9044,101.0072,101.8868,5972342.0
2015-10-23 10:00:00,115.84,115.96,115.41,115.44,4483721.0,101.8956,102.0011,101.5173,101.5437,4483721.0
2015-10-23 10:30:00,115.44,116.05,115.38,115.56,2576810.0,101.5437,102.0803,101.491,101.6493,2576810.0
2015-10-23 11:00:00,115.56,115.77,115.11,115.17,2312960.0,101.6493,101.834,101.2535,101.3062,2312960.0
2015-10-23 11:30:00,115.18,115.2,114.73,114.84,2269008.0,101.315,101.3326,100.9192,101.016,2269008.0
2015-10-23 12:00:00,114.84,115.23,114.73,115.22,1740235.0,101.016,101.359,100.9192,101.3502,1740235.0
2015-10-23 12:30:00,115.22,115.3,114.93,115.14,1792815.0,101.3502,101.4206,101.0951,101.2798,1792815.0
2015-10-23 13:00:00,115.14,115.27,114.88,115.21,1178969.0,101.2798,101.3942,101.0511,101.3414,1178969.0
2015-10-23 13:30:00,115.21,115.32,115.1,115.16,1258107.0,101.3414,101.4382,101.2447,101.2974,1258107.0
2015-10-23 14:00:00,115.17,115.44,115.05,115.38,1604168.0,101.3062,101.5437,101.2007,101.491,1604168.0
2015-10-23 14:30:00,115.38,115.96,115.35,115.82,2999125.0,101.491,102.0011,101.4646,101.878,2999125.0
2015-10-23 15:00:00,115.82,115.91,115.37,115.48,1983148.0,101.878,101.9572,101.4822,101.5789,1983148.0
2015-10-23 15:30:00,115.49,115.91,115.48,115.85,4447505.0,101.5877,101.9572,101.5789,101.9044,4447505.0
2015-10-26 09:30:00,115.59,115.87,115.26,115.33,2055253.0,101.6757,101.922,101.3854,101.447,2055253.0
2015-10-26 10:00:00,115.33,115.41,114.93,115.31,2195647.0,101.447,101.5173,101.0951,101.4294,2195647.0
2015-10-26 10:30:00,115.3,115.58,115.24,115.47,1166581.0,101.4206,101.6669,101.3678,101.5701,1166581.0
2015-10-26 11:00:00,115.49,115.6,115.15,115.18,1226547.0,101.5877,101.6845,101.2886,101.315,1226547.0
2015-10-26 11:30:00,115.19,115.48,115.19,115.26,909099.0,101.3238,101.5789,101.3238,101.3854,909099.0
2015-10-26 12:00:00,115.26,115.54,115.18,115.51,870391.0,101.3854,101.6317,101.315,101.6053,870391.0
2015-10-26 12:30:00,115.51,115.6,115.28,115.28,1161314.0,101.6053,101.6845,101.403,101.403,1161314.0
2015-10-26 13:00:00,115.28,115.45,115.24,115.34,870153.0,101.403,101.5525,101.3678,101.4558,870153.0
2015-10-26 13:30:00,115.35,115.48,115.13,115.13,953316.0,101.4646,101.5789,101.2711,101.2711,953316.0
2015-10-26 14:00:00,115.14,115.25,114.95,114.98,771602.0,101.2798,101.3766,101.1127,101.1391,771602.0
2015-10-26 14:30:00,114.97,115.18,114.95,115.12,1330851.0,101.1303,101.315,101.1127,101.2623,1330851.0
2015-10-26 15:00:00,115.12,115.22,115.06,115.11,1082445.0,101.2623,101.3502,101.2095,101.2535,1082445.0
2015-10-26 15:30:00,115.11,115.33,115.04,115.08,2728415.0,101.2535,101.447,101.1919,101.2271,2728415.0
2015-10-27 09:30:00,114.59,114.87,114.39,114.73,2521298.0,100.7961,101.0424,100.6201,100.9192,2521298.0
2015-10-27 10:00:00,114.7,114.8,113.8,114.02,2793427.0,100.8928,100.9808,100.1012,100.2947,2793427.0
2015-10-27 10:30:00,114.02,114.39,113.85,114.28,1850010.0,100.2947,100.6201,100.1451,100.5234,1850010.0
2015-10-27 11:00:00,114.28,114.66,114.19,114.25,1745069.0,100.5234,100.8576,100.4442,100.497,1745069.0
2015-10-27 11:30:00,114.25,114.31,113.89,113.99,2529403.0,100.497,100.5498,100.1803,100.2683,2529403.0
2015-10-27 12:00:00,114.0,114.11,113.82,113.97,2506213.0,100.2771,100.3738,100.1187,100.2507,2506213.0
2015-10-27 12:30:00,113.96,114.03,113.49,113.53,2165482.0,100.2419,100.3035,99.8285,99.8637,2165482.0
2015-10-27 13:00:00,113.53,113.53,113.1,113.3,2715517.0,99.8637,99.8637,99.4854,99.6613,2715517.0
2015-10-27 13:30:00,113.3,113.5,113.19,113.31,3005417.0,99.6613,99.8373,99.5646,99.6701,3005417.0
2015-10-27 14:00:00,113.3,113.5,113.29,113.45,2093657.0,99.6613,99.8373,99.6525,99.7933,2093657.0
2015-10-27 14:30:00,113.45,113.55,113.24,113.34,2357181.0,99.7933,99.8812,99.6086,99.6965,2357181.0
2015-10-27 15:00:00,113.34,113.73,113.32,113.66,2130715.0,99.6965,100.0396,99.6789,99.978,2130715.0
2015-10-27 15:30:00,113.67,113.91,113.46,113.82,4473266.0,99.9868,100.1979,99.8021,100.1187,4473266.0
2015-10-28 09:30:00,114.14,115.1,113.92,115.09,3611772.0,100.4002,101.2447,100.2067,101.2359,3611772.0
2015-10-28 10:00:00,115.1,115.49,115.1,115.23,3615445.0,101.2447,101.5877,101.2447,101.359,3615445.0
2015-10-28 10:30:00,115.22,116.22,115.21,116.22,3750223.0,101.3502,102.2298,101.3414,102.2298,3750223.0
2015-10-28 11:00:00,116.22,116.41,115.96,116.23,3717230.0,102.2298,102.397,102.0011,102.2386,3717230.0
2015-10-28 11:30:00,116.23,116.35,116.09,116.27,1817126.0,102.2386,102.3442,102.1155,102.2738,1817126.0
2015-10-28 12:00:00,116.27,116.59,116.2,116.4,2098934.0,102.2738,102.5553,102.2123,102.3882,2098934.0
2015-10-28 12:30:00,116.4,116.43,116.19,116.24,1313287.0,102.3882,102.4146,102.2035,102.2474,1313287.0
2015-10-28 13:00:00,116.24,116.34,116.15,116.16,1150308.0,102.2474,102.3354,102.1683,102.1771,1150308.0
2015-10-28 13:30:00,116.17,116.46,116.02,116.43,1733187.0,102.1859,102.441,102.0539,102.4146,1733187.0
2015-10-28 14:00:00,116.43,116.48,114.51,115.43,8637580.0,102.4146,102.4585,100.7257,101.5349,8637580.0
2015-10-28 14:30:00,115.41,116.01,114.91,115.91,3420064.0,101.5173,102.0451,101.0775,101.9572,3420064.0
2015-10-28 15:00:00,115.89,116.4,115.76,116.32,3462244.0,101.9396,102.3882,101.8252,102.3178,3462244.0
2015-10-28 15:30:00,116.32,117.14,116.31,117.09,7597022.0,102.3178,103.0391,102.309,102.9951,7597022.0
2015-10-29 09:30:00,116.74,117.12,116.52,116.58,2831174.0,102.6872,103.0215,102.4937,102.5465,2831174.0
2015-10-29 10:00:00,116.57,117.02,116.44,116.48,2812158.0,102.5377,102.9335,102.4234,102.4585,2812158.0
2015-10-29 10:30:00,116.48,116.83,116.33,116.39,1729585.0,102.4585,102.7664,102.3266,102.3794,1729585.0
2015-10-29 11:00:00,116.4,116.56,116.22,116.36,1357794.0,102.3882,102.5289,102.2298,102.353,1357794.0
2015-10-29 11:30:00,116.36,116.73,116.35,116.53,1078344.0,102.353,102.6785,102.3442,102.5025,1078344.0
2015-10-29 12:00:00,116.53,116.72,116.35,116.7,1256203.0,102.5025,102.6697,102.3442,102.6521,1256203.0
2015-10-29 12:30:00,116.71,116.74,116.19,116.33,1095368.0,102.6609,102.6872,102.2035,102.3266,1095368.0
2015-10-29 13:00:00,116.32,116.38,116.16,116.2,646104.0,102.3178,102.3706,102.1771,102.2123,646104.0
2015-10-29 13:30:00,116.18,116.24,115.6,115.6,2088054.0,102.1947,102.2474,101.6845,101.6845,2088054.0
2015-10-29 14:00:00,115.6,115.97,115.56,115.91,1498649.0,101.6845,102.0099,101.6493,101.9572,1498649.0
2015-10-29 14:30:00,115.9,115.94,115.66,115.74,1280243.0,101.9484,101.9835,101.7373,101.8076,1280243.0
2015-10-29 15:00:00,115.74,115.95,115.58,115.74,2126752.0,101.8076,101.9923,101.6669,101.8076,2126752.0
2015-10-29 15:30:00,115.74,115.95,115.7,115.85,3102787.0,101.8076,101.9923,101.7724,101.9044,3102787.0
2015-10-30 09:30:00,115.56,115.97,115.41,115.63,2980421.0,101.6493,102.0099,101.5173,101.7109,2980421.0
2015-10-30 10:00:00,115.62,115.82,115.36,115.66,1607069.0,101.7021,101.878,101.4734,101.7373,1607069.0
2015-10-30 10:30:00,115.65,115.94,115.57,115.69,1404307.0,101.7285,101.9835,101.6581,101.7636,1404307.0
2015-10-30 11:00:00,115.7,115.76,115.45,115.6,848746.0,101.7724,101.8252,101.5525,101.6845,848746.0
2015-10-30 11:30:00,115.6,115.85,115.46,115.57,1127588.0,101.6845,101.9044,101.5613,101.6581,1127588.0
2015-10-30 12:00:00,115.57,115.76,115.45,115.7,1088016.0,101.6581,101.8252,101.5525,101.7724,1088016.0
2015-10-30 12:30:00,115.71,115.94,115.67,115.81,1006567.0,101.7812,101.9835,101.7461,101.8692,1006567.0
2015-10-30 13:00:00,115.81,115.97,115.79,115.9,1062236.0,101.8692,102.0099,101.8516,101.9484,1062236.0
2015-10-30 13:30:00,115.89,116.03,115.79,115.9,983962.0,101.9396,102.0627,101.8516,101.9484,983962.0
2015-10-30 14:00:00,115.89,115.96,115.55,115.57,1204111.0,101.9396,102.0011,101.6405,101.6581,1204111.0
2015-10-30 14:30:00,115.56,115.61,115.2,115.24,1254084.0,101.6493,101.6933,101.3326,101.3678,1254084.0
2015-10-30 15:00:00,115.23,115.39,115.08,115.15,2172885.0,101.359,101.4998,101.2271,101.2886,2172885.0
2015-10-30 15:30:00,115.15,115.54,115.12,115.35,3668698.0,101.2886,101.6317,101.2623,101.4646,3668698.0
2015-11-02 09:30:00,115.45,116.19,115.42,116.19,3277013.0,101.5525,102.2035,101.5261,102.2035,3277013.0
2015-11-02 10:00:00,116.19,116.47,116.03,116.27,2068046.0,102.2035,102.4497,102.0627,102.2738,2068046.0
2015-11-02 10:30:00,116.29,116.49,116.07,116.34,1273924.0,102.2914,102.4673,102.0979,102.3354,1273924.0
2015-11-02 11:00:00,116.34,116.59,116.29,116.58,1531180.0,102.3354,102.5553,102.2914,102.5465,1531180.0
2015-11-02 11:30:00,116.58,116.7,116.44,116.52,1741791.0,102.5465,102.6521,102.4234,102.4937,1741791.0
2015-11-02 12:00:00,116.52,116.78,116.46,116.78,882294.0,102.4937,102.7224,102.441,102.7224,882294.0
2015-11-02 12:30:00,116.78,116.99,116.73,116.97,2376632.0,102.7224,102.9072,102.6785,102.8896,2376632.0
2015-11-02 13:00:00,116.97,117.16,116.91,117.13,1482074.0,102.8896,103.0567,102.8368,103.0303,1482074.0
2015-11-02 13:30:00,117.12,117.54,117.1,117.54,1818790.0,103.0215,103.3909,103.0039,103.3909,1818790.0
2015-11-02 14:00:00,117.53,117.85,117.52,117.7,2765625.0,103.3821,103.6636,103.3734,103.5317,2765625.0
2015-11-02 14:30:00,117.7,118.08,117.66,117.98,1767833.0,103.5317,103.8659,103.4965,103.778,1767833.0
2015-11-02 15:00:00,117.98,118.03,117.68,117.81,2562016.0,103.778,103.822,103.5141,103.6284,2562016.0
2015-11-02 15:30:00,117.82,117.89,117.59,117.76,4664982.0,103.6372,103.6988,103.4349,103.5845,4664982.0
2015-11-03 09:30:00,117.59,117.96,117.39,117.53,2244219.0,103.4349,103.7604,103.259,103.3821,2244219.0
2015-11-03 10:00:00,117.53,117.84,117.39,117.74,1917328.0,103.3821,103.6548,103.259,103.5669,1917328.0
2015-11-03 10:30:00,117.73,117.93,117.65,117.67,1184722.0,103.5581,103.734,103.4877,103.5053,1184722.0
2015-11-03 11:00:00,117.68,118.05,117.63,117.95,1125888.0,103.5141,103.8396,103.4701,103.7516,1125888.0
2015-11-03 11:30:00,117.94,118.59,117.91,118.53,2111384.0,103.7428,104.3146,103.7164,104.2618,2111384.0
2015-11-03 12:00:00,118.52,118.66,118.4,118.54,1261299.0,104.253,104.3761,104.1474,104.2706,1261299.0
2015-11-03 12:30:00,118.53,118.79,118.48,118.71,1075138.0,104.2618,104.4905,104.2178,104.4201,1075138.0
2015-11-03 13:00:00,118.71,118.85,118.45,118.53,1062730.0,104.4201,104.5433,104.1914,104.2618,1062730.0
2015-11-03 13:30:00,118.52,118.82,118.36,118.76,1882165.0,104.253,104.5169,104.1122,104.4641,1882165.0
2015-11-03 14:00:00,118.76,118.97,118.66,118.92,1422323.0,104.4641,104.6488,104.3761,104.6048,1422323.0
2015-11-03 14:30:00,118.92,119.03,118.61,118.8,2159765.0,104.6048,104.7016,104.3321,104.4993,2159765.0
2015-11-03 15:00:00,118.81,118.82,118.52,118.57,2333988.0,104.5081,104.5169,104.253,104.297,2333988.0
2015-11-03 15:30:00,118.57,118.62,118.32,118.34,4146884.0,104.297,104.3409,104.0771,104.0946,4146884.0
2015-11-04 09:30:00,118.65,118.86,118.03,118.24,2889994.0,104.3673,104.552,103.822,104.0067,2889994.0
2015-11-04 10:00:00,118.25,118.76,118.08,118.63,2857468.0,104.0155,104.4641,103.8659,104.3497,2857468.0
2015-11-04 10:30:00,118.65,119.0,118.35,118.38,2872362.0,104.3673,104.6752,104.1034,104.1298,2872362.0
2015-11-04 11:00:00,118.36,118.36,117.88,117.93,2875577.0,104.1122,104.1122,103.69,103.734,2875577.0
2015-11-04 11:30:00,117.92,118.13,117.76,118.05,1569408.0,103.7252,103.9099,103.5845,103.8396,1569408.0
2015-11-04 12:00:00,118.05,118.34,117.98,118.16,761762.0,103.8396,104.0946,103.778,103.9363,761762.0
2015-11-04 12:30:00,118.15,118.19,117.95,118.18,808325.0,103.9275,103.9627,103.7516,103.9539,808325.0
2015-11-04 13:00:00,118.18,118.18,117.69,118.06,1042281.0,103.9539,103.9539,103.5229,103.8484,1042281.0
2015-11-04 13:30:00,118.06,118.16,117.92,118.15,637650.0,103.8484,103.9363,103.7252,103.9275,637650.0
2015-11-04 14:00:00,118.15,118.38,118.09,118.21,958480.0,103.9275,104.1298,103.8747,103.9803,958480.0
2015-11-04 14:30:00,118.21,118.47,118.15,118.19,1118339.0,103.9803,104.209,103.9275,103.9627,1118339.0
2015-11-04 15:00:00,118.21,118.27,118.01,118.16,1168218.0,103.9803,104.0331,103.8044,103.9363,1168218.0
2015-11-04 15:30:00,118.15,118.32,118.02,118.31,1979224.0,103.9275,104.0771,103.8132,104.0683,1979224.0
2015-11-05 09:30:00,118.24,118.44,117.86,118.31,2670549.0,104.0067,104.1826,103.6724,104.0683,2670549.0
2015-11-05 10:00:00,118.28,118.48,117.46,117.5,2695928.0,104.0419,104.2178,103.3206,103.3558,2695928.0
2015-11-05 10:30:00,117.48,117.62,117.09,117.53,2597073.0,103.3382,103.4613,102.9951,103.3821,2597073.0
2015-11-05 11:00:00,117.54,117.8,117.46,117.75,1565763.0,103.3909,103.6196,103.3206,103.5757,1565763.0
2015-11-05 11:30:00,117.76,117.98,117.55,117.88,1126056.0,103.5845,103.778,103.3997,103.69,1126056.0
2015-11-05 12:00:00,117.88,118.08,117.75,118.0,1242103.0,103.69,103.8659,103.5757,103.7956,1242103.0
2015-11-05 12:30:00,118.01,118.34,117.91,118.3,1043650.0,103.8044,104.0946,103.7164,104.0595,1043650.0
2015-11-05 13:00:00,118.32,118.49,118.21,118.21,1369177.0,104.0771,104.2266,103.9803,103.9803,1369177.0
2015-11-05 13:30:00,118.23,118.6,118.22,118.41,1367068.0,103.9979,104.3233,103.9891,104.1562,1367068.0
2015-11-05 14:00:00,118.43,118.55,118.05,118.13,961475.0,104.1738,104.2794,103.8396,103.9099,961475.0
2015-11-05 14:30:00,118.12,118.31,118.02,118.3,740949.0,103.9011,104.0683,103.8132,104.0595,740949.0
2015-11-05 15:00:00,118.31,118.56,118.18,118.51,1155629.0,104.0683,104.2882,103.9539,104.2442,1155629.0
2015-11-05 15:30:00,118.51,118.52,118.28,118.35,3670244.0,104.2442,104.253,104.0419,104.1034,3670244.0
2015-11-06 09:30:00,118.01,118.42,117.72,117.85,3269622.0,103.8044,104.165,103.5493,103.6636,3269622.0
2015-11-06 10:00:00,117.85,117.93,117.29,117.86,2915358.0,103.6636,103.734,103.171,103.6724,2915358.0
2015-11-06 10:30:00,117.84,118.27,117.75,118.11,1604167.0,103.6548,104.0331,103.5757,103.8923,1604167.0
2015-11-06 11:00:00,118.11,118.26,117.83,117.95,1017083.0,103.8923,104.0243,103.646,103.7516,1017083.0
2015-11-06 11:30:00,117.97,118.72,117.97,118.6,1972368.0,103.7692,104.4289,103.7692,104.3233,1972368.0
2015-11-06 12:00:00,118.61,118.8,118.43,118.52,1733234.0,104.3321,104.4993,104.1738,104.253,1733234.0
2015-11-06 12:30:00,118.51,118.75,118.41,118.73,1032240.0,104.2442,104.4553,104.1562,104.4377,1032240.0
2015-11-06 13:00:00,118.73,118.97,118.64,118.77,1258725.0,104.4377,104.6488,104.3585,104.4729,1258725.0
2015-11-06 13:30:00,118.76,119.12,118.61,118.96,1733590.0,104.4641,104.7808,104.3321,104.64,1733590.0
2015-11-06 14:00:00,118.95,119.16,118.8,118.89,1403388.0,104.6312,104.8159,104.4993,104.5784,1403388.0
2015-11-06 14:30:00,118.88,118.95,118.68,118.92,1416469.0,104.5696,104.6312,104.3937,104.6048,1416469.0
2015-11-06 15:00:00,118.92,119.18,118.88,119.11,1827475.0,104.6048,104.8335,104.5696,104.772,1827475.0
2015-11-06 15:30:00,119.12,119.36,119.09,119.24,3327963.0,104.7808,104.9919,104.7544,104.8863,3327963.0
2015-11-09 09:30:00,119.07,119.29,118.46,118.56,3168878.0,104.7368,104.9303,104.2002,104.2882,3168878.0
2015-11-09 10:00:00,118.56,118.58,118.01,118.15,2819024.0,104.2882,104.3058,103.8044,103.9275,2819024.0
2015-11-09 10:30:00,118.14,118.44,118.0,118.37,1629598.0,103.9187,104.1826,103.7956,104.121,1629598.0
2015-11-09 11:00:00,118.36,118.36,117.49,117.52,2106751.0,104.1122,104.1122,103.347,103.3734,2106751.0
2015-11-09 11:30:00,117.54,117.76,117.4,117.45,1864782.0,103.3909,103.5845,103.2678,103.3118,1864782.0
2015-11-09 12:00:00,117.44,117.64,117.27,117.62,1795842.0,103.303,103.4789,103.1534,103.4613,1795842.0
2015-11-09 12:30:00,117.62,117.92,117.53,117.82,1438599.0,103.4613,103.7252,103.3821,103.6372,1438599.0
2015-11-09 13:00:00,117.82,117.9,117.48,117.67,960730.0,103.6372,103.7076,103.3382,103.5053,960730.0
2015-11-09 13:30:00,117.68,117.81,117.34,117.59,1264592.0,103.5141,103.6284,103.215,103.4349,1264592.0
2015-11-09 14:00:00,117.59,117.84,117.47,117.63,1036031.0,103.4349,103.6548,103.3294,103.4701,1036031.0
2015-11-09 14:30:00,117.63,117.76,117.46,117.53,1028947.0,103.4701,103.5845,103.3206,103.3821,1028947.0
2015-11-09 15:00:00,117.52,117.75,117.4,117.74,1751261.0,103.3734,103.5757,103.2678,103.5669,1751261.0
2015-11-09 15:30:00,117.73,118.12,117.68,117.82,4601652.0,103.5581,103.9011,103.5141,103.6372,4601652.0
2015-11-10 09:30:00,117.32,117.89,117.31,117.73,1691142.0,103.1974,103.6988,103.1886,103.5581,1691142.0
2015-11-10 10:00:00,117.73,117.79,116.96,117.12,2036249.0,103.5581,103.6109,102.8808,103.0215,2036249.0
2015-11-10 10:30:00,117.12,117.56,117.0,117.49,1679334.0,103.0215,103.4085,102.9159,103.347,1679334.0
2015-11-10 11:00:00,117.49,117.65,117.14,117.2,1251379.0,103.347,103.4877,103.0391,103.0919,1251379.0
2015-11-10 11:30:00,117.2,117.43,117.05,117.4,1271525.0,103.0919,103.2942,102.9599,103.2678,1271525.0
2015-11-10 12:00:00,117.39,117.83,117.36,117.7,980789.0,103.259,103.646,103.2326,103.5317,980789.0
2015-11-10 12:30:00,117.69,117.74,117.48,117.58,987647.0,103.5229,103.5669,103.3382,103.4261,987647.0
2015-11-10 13:00:00,117.56,117.62,117.41,117.62,766544.0,103.4085,103.4613,103.2766,103.4613,766544.0
2015-11-10 13:30:00,117.61,117.92,117.55,117.81,830439.0,103.4525,103.7252,103.3997,103.6284,830439.0
2015-11-10 14:00:00,117.8,117.86,117.63,117.75,620547.0,103.6196,103.6724,103.4701,103.5757,620547.0
2015-11-10 14:30:00,117.75,118.15,117.73,117.93,1232760.0,103.5757,103.9275,103.5581,103.734,1232760.0
2015-11-10 15:00:00,117.93,118.12,117.9,117.99,1069324.0,103.734,103.9011,103.7076,103.7868,1069324.0
2015-11-10 15:30:00,117.98,118.16,117.91,118.12,3834121.0,103.778,103.9363,103.7164,103.9011,3834121.0
2015-11-11 09:30:00,118.31,118.34,117.92,117.99,1851170.0,104.0683,104.0946,103.7252,103.7868,1851170.0
2015-11-11 10:00:00,117.99,118.03,117.54,117.72,1666831.0,103.7868,103.822,103.3909,103.5493,1666831.0
2015-11-11 10:30:00,117.71,117.8,117.34,117.46,1616776.0,103.5405,103.6196,103.215,103.3206,1616776.0
2015-11-11 11:00:00,117.47,117.61,117.32,117.45,1059709.0,103.3294,103.4525,103.1974,103.3118,1059709.0
2015-11-11 11:30:00,117.46,118.06,117.46,118.04,1252645.0,103.3206,103.8484,103.3206,103.8308,1252645.0
2015-11-11 12:00:00,118.05,118.25,117.91,118.08,949294.0,103.8396,104.0155,103.7164,103.8659,949294.0
2015-11-11 12:30:00,118.1,118.19,117.8,117.86,1321910.0,103.8835,103.9627,103.6196,103.6724,1321910.0
2015-11-11 13:00:00,117.86,117.86,117.31,117.41,1449928.0,103.6724,103.6724,103.1886,103.2766,1449928.0
2015-11-11 13:30:00,117.41,117.52,117.17,117.32,1482550.0,103.2766,103.3734,103.0655,103.1974,1482550.0
2015-11-11 14:00:00,117.32,117.64,117.25,117.62,944606.0,103.1974,103.4789,103.1359,103.4613,944606.0
2015-11-11 14:30:00,117.62,117.68,117.26,117.26,1308767.0,103.4613,103.5141,103.1447,103.1447,1308767.0
2015-11-11 15:00:00,117.26,117.39,117.17,117.34,1094548.0,103.1447,103.259,103.0655,103.215,1094548.0
2015-11-11 15:30:00,117.33,117.38,117.08,117.12,2899888.0,103.2062,103.2502,102.9863,103.0215,2899888.0
2015-11-12 09:30:00,116.33,116.46,115.87,115.89,3655311.0,102.3266,102.441,101.922,101.9396,3655311.0
2015-11-12 10:00:00,115.88,115.94,115.48,115.77,3553239.0,101.9308,101.9835,101.5789,101.834,3553239.0
2015-11-12 10:30:00,115.76,116.43,115.59,116.38,2235893.0,101.8252,102.4146,101.6757,102.3706,2235893.0
2015-11-12 11:00:00,116.39,116.49,115.87,115.89,2157471.0,102.3794,102.4673,101.922,101.9396,2157471.0
2015-11-12 11:30:00,115.9,116.06,115.66,115.92,2248358.0,101.9484,102.0891,101.7373,101.966,2248358.0
2015-11-12 12:00:00,115.91,116.0,115.51,115.67,1593851.0,101.9572,102.0363,101.6053,101.7461,1593851.0
2015-11-12 12:30:00,115.67,115.88,115.56,115.74,1319981.0,101.7461,101.9308,101.6493,101.8076,1319981.0
2015-11-12 13:00:00,115.74,115.94,115.71,115.86,1021570.0,101.8076,101.9835,101.7812,101.9132,1021570.0
2015-11-12 13:30:00,115.86,115.92,115.62,115.71,992614.0,101.9132,101.966,101.7021,101.7812,992614.0
2015-11-12 14:00:00,115.7,115.74,115.21,115.42,1834194.0,101.7724,101.8076,101.3414,101.5261,1834194.0
2015-11-12 14:30:00,115.42,115.47,114.92,115.06,2509818.0,101.5261,101.5701,101.0863,101.2095,2509818.0
2015-11-12 15:00:00,115.05,115.29,115.01,115.24,1992611.0,101.2007,101.4118,101.1655,101.3678,1992611.0
2015-11-12 15:30:00,115.25,115.27,114.73,114.9,5147919.0,101.3766,101.3942,100.9192,101.0687,5147919.0
2015-11-13 09:30:00,114.44,114.75,114.28,114.41,3345658.0,100.6641,100.9368,100.5234,100.6377,3345658.0
2015-11-13 10:00:00,114.41,114.56,113.66,113.95,4743714.0,100.6377,100.7697,99.978,100.2331,4743714.0
2015-11-13 10:30:00,113.95,114.74,113.86,114.73,3483646.0,100.2331,100.928,100.1539,100.9192,3483646.0
2015-11-13 11:00:00,114.73,114.88,114.11,114.78,2835546.0,100.9192,101.0511,100.3738,100.9632,2835546.0
2015-11-13 11:30:00,114.77,115.08,114.48,115.06,2840382.0,100.9544,101.2271,100.6993,101.2095,2840382.0
2015-11-13 12:00:00,115.06,115.34,114.91,114.96,3327914.0,101.2095,101.4558,101.0775,101.1215,3327914.0
2015-11-13 12:30:00,114.97,115.04,114.71,114.94,1791837.0,101.1303,101.1919,100.9016,101.1039,1791837.0
2015-11-13 13:00:00,114.94,114.98,114.45,114.56,1074756.0,101.1039,101.1391,100.6729,100.7697,1074756.0
2015-11-13 13:30:00,114.55,114.66,114.24,114.24,1795241.0,100.7609,100.8576,100.4882,100.4882,1795241.0
2015-11-13 14:00:00,114.24,114.38,114.07,114.08,1659377.0,100.4882,100.6113,100.3387,100.3474,1659377.0
2015-11-13 14:30:00,114.07,114.3,114.0,114.09,1996626.0,100.3387,100.541,100.2771,100.3562,1996626.0
2015-11-13 15:00:00,114.1,114.32,114.02,114.16,2142689.0,100.365,100.5586,100.2947,100.4178,2142689.0
2015-11-13 15:30:00,114.16,114.31,113.92,114.01,5158109.0,100.4178,100.5498,100.2067,100.2859,5158109.0
2015-11-16 09:30:00,113.96,114.36,113.86,113.91,3994632.0,100.2419,100.5937,100.1539,100.1979,3994632.0
2015-11-16 10:00:00,113.91,114.23,113.64,113.89,2570206.0,100.1979,100.4794,99.9604,100.1803,2570206.0
2015-11-16 10:30:00,113.88,113.98,113.51,113.6,1840803.0,100.1715,100.2595,99.8461,99.9252,1840803.0
2015-11-16 11:00:00,113.59,113.74,113.36,113.39,1754396.0,99.9164,100.0484,99.7141,99.7405,1754396.0
2015-11-16 11:30:00,113.39,113.81,113.38,113.67,1268116.0,99.7405,100.11,99.7317,99.9868,1268116.0
2015-11-16 12:00:00,113.67,114.01,113.65,113.98,1395202.0,99.9868,100.2859,99.9692,100.2595,1395202.0
2015-11-16 12:30:00,113.99,114.21,113.89,113.98,1178388.0,100.2683,100.4618,100.1803,100.2595,1178388.0
2015-11-16 13:00:00,113.99,114.27,113.92,114.12,1102850.0,100.2683,100.5146,100.2067,100.3826,1102850.0
2015-11-16 13:30:00,114.12,114.39,114.01,114.39,1235359.0,100.3826,100.6201,100.2859,100.6201,1235359.0
2015-11-16 14:00:00,114.39,114.51,114.26,114.41,1940362.0,100.6201,100.7257,100.5058,100.6377,1940362.0
2015-11-16 14:30:00,114.4,114.61,114.39,114.6,1222338.0,100.6289,100.8136,100.6201,100.8049,1222338.0
2015-11-16 15:00:00,114.59,114.89,114.57,114.82,2654860.0,100.7961,101.0599,100.7785,100.9984,2654860.0
2015-11-16 15:30:00,114.82,115.03,114.79,115.01,3287914.0,100.9984,101.1831,100.972,101.1655,3287914.0
2015-11-17 09:30:00,115.15,115.15,114.45,114.82,2988244.0,101.2886,101.2886,100.6729,100.9984,2988244.0
2015-11-17 10:00:00,114.86,115.12,114.56,115.05,1407852.0,101.0336,101.2623,100.7697,101.2007,1407852.0
2015-11-17 10:30:00,115.05,115.48,115.0,115.32,1823985.0,101.2007,101.5789,101.1567,101.4382,1823985.0
2015-11-17 11:00:00,115.32,115.81,115.23,115.75,1960650.0,101.4382,101.8692,101.359,101.8164,1960650.0
2015-11-17 11:30:00,115.78,116.06,115.6,115.95,2296706.0,101.8428,102.0891,101.6845,101.9923,2296706.0
2015-11-17 12:00:00,115.95,116.15,115.64,115.69,1569794.0,101.9923,102.1683,101.7197,101.7636,1569794.0
2015-11-17 12:30:00,115.69,115.76,115.32,115.49,1464078.0,101.7636,101.8252,101.4382,101.5877,1464078.0
2015-11-17 13:00:00,115.49,115.58,114.81,114.88,1695918.0,101.5877,101.6669,100.9896,101.0511,1695918.0
2015-11-17 13:30:00,114.87,115.08,114.68,115.06,2180887.0,101.0424,101.2271,100.8752,101.2095,2180887.0
2015-11-17 14:00:00,115.05,115.3,114.75,114.76,1434326.0,101.2007,101.4206,100.9368,100.9456,1434326.0
2015-11-17 14:30:00,114.77,114.94,114.55,114.89,1635132.0,100.9544,101.1039,100.7609,101.0599,1635132.0
2015-11-17 15:00:00,114.89,114.9,114.51,114.75,1847324.0,101.0599,101.0687,100.7257,100.9368,1847324.0
2015-11-17 15:30:00,114.75,114.97,114.6,114.6,3416467.0,100.9368,101.1303,100.8049,100.8049,3416467.0
2015-11-18 09:30:00,114.93,115.3,114.52,115.04,3583767.0,101.0951,101.4206,100.7345,101.1919,3583767.0
2015-11-18 10:00:00,115.03,115.39,114.78,114.93,3086628.0,101.1831,101.4998,100.9632,101.0951,3086628.0
2015-11-18 10:30:00,114.92,115.11,114.54,115.02,2494017.0,101.0863,101.2535,100.7521,101.1743,2494017.0
2015-11-18 11:00:00,115.02,115.33,114.93,115.3,2095516.0,101.1743,101.447,101.0951,101.4206,2095516.0
2015-11-18 11:30:00,115.3,115.5,115.29,115.43,2235682.0,101.4206,101.5965,101.4118,101.5349,2235682.0
2015-11-18 12:00:00,115.43,115.56,115.27,115.56,1386038.0,101.5349,101.6493,101.3942,101.6493,1386038.0
2015-11-18 12:30:00,115.57,115.67,115.39,115.51,1035724.0,101.6581,101.7461,101.4998,101.6053,1035724.0
2015-11-18 13:00:00,115.51,115.8,115.47,115.67,1117243.0,101.6053,101.8604,101.5701,101.7461,1117243.0
2015-11-18 13:30:00,115.68,115.73,115.51,115.54,979712.0,101.7548,101.7988,101.6053,101.6317,979712.0
2015-11-18 14:00:00,115.55,116.08,115.43,115.87,3955713.0,101.6405,102.1067,101.5349,101.922,3955713.0
2015-11-18 14:30:00,115.87,116.17,115.76,116.15,1987685.0,101.922,102.1859,101.8252,102.1683,1987685.0
2015-11-18 15:00:00,116.15,116.34,116.04,116.26,2488828.0,102.1683,102.3354,102.0715,102.265,2488828.0
2015-11-18 15:30:00,116.27,116.65,116.23,116.53,4737525.0,102.2738,102.6081,102.2386,102.5025,4737525.0
2015-11-19 09:30:00,116.44,116.65,116.08,116.36,2564906.0,102.4234,102.6081,102.1067,102.353,2564906.0
2015-11-19 10:00:00,116.36,116.4,115.97,116.05,3019795.0,102.353,102.3882,102.0099,102.0803,3019795.0
2015-11-19 10:30:00,116.06,116.36,115.86,116.35,1674975.0,102.0891,102.353,101.9132,102.3442,1674975.0
2015-11-19 11:00:00,116.34,116.48,116.23,116.38,1068779.0,102.3354,102.4585,102.2386,102.3706,1068779.0
2015-11-19 11:30:00,116.37,116.41,115.81,115.95,1547221.0,102.3618,102.397,101.8692,101.9923,1547221.0
2015-11-19 12:00:00,115.96,116.12,115.81,115.9,1567851.0,102.0011,102.1419,101.8692,101.9484,1567851.0
2015-11-19 12:30:00,115.9,116.11,115.88,116.09,1135213.0,101.9484,102.1331,101.9308,102.1155,1135213.0
2015-11-19 13:00:00,116.1,116.21,116.0,116.03,1001640.0,102.1243,102.221,102.0363,102.0627,1001640.0
2015-11-19 13:30:00,116.04,116.05,115.76,115.86,794830.0,102.0715,102.0803,101.8252,101.9132,794830.0
2015-11-19 14:00:00,115.86,116.05,115.74,115.91,700218.0,101.9132,102.0803,101.8076,101.9572,700218.0
2015-11-19 14:30:00,115.92,116.04,115.82,115.87,1108875.0,101.966,102.0715,101.878,101.922,1108875.0
2015-11-19 15:00:00,115.87,116.07,115.77,116.05,1240655.0,101.922,102.0979,101.834,102.0803,1240655.0
2015-11-19 15:30:00,116.05,116.17,115.94,116.02,2892783.0,102.0803,102.1859,101.9835,102.0539,2892783.0
2015-11-20 09:30:00,116.48,116.98,116.38,116.87,5184149.0,102.4585,102.8984,102.3706,102.8016,5184149.0
2015-11-20 10:00:00,116.88,117.32,116.66,117.08,2618843.0,102.8104,103.1974,102.6169,102.9863,2618843.0
2015-11-20 10:30:00,117.09,117.23,116.99,117.05,2013276.0,102.9951,103.1183,102.9072,102.9599,2013276.0
2015-11-20 11:00:00,117.05,117.36,117.04,117.28,1624775.0,102.9599,103.2326,102.9511,103.1622,1624775.0
2015-11-20 11:30:00,117.29,117.31,117.01,117.03,1470210.0,103.171,103.1886,102.9247,102.9423,1470210.0
2015-11-20 12:00:00,117.03,117.04,116.8,116.84,1174540.0,102.9423,102.9511,102.74,102.7752,1174540.0
2015-11-20 12:30:00,116.84,117.12,116.82,117.06,953375.0,102.7752,103.0215,102.7576,102.9687,953375.0
2015-11-20 13:00:00,117.06,117.25,116.92,116.98,1560394.0,102.9687,103.1359,102.8456,102.8984,1560394.0
2015-11-20 13:30:00,116.98,117.05,116.79,116.95,974946.0,102.8984,102.9599,102.7312,102.872,974946.0
2015-11-20 14:00:00,116.95,117.17,116.93,116.95,758915.0,102.872,103.0655,102.8544,102.872,758915.0
2015-11-20 14:30:00,116.95,117.08,116.78,116.79,1356923.0,102.872,102.9863,102.7224,102.7312,1356923.0
2015-11-20 15:00:00,116.79,116.91,116.72,116.8,1624379.0,102.7312,102.8368,102.6697,102.74,1624379.0
2015-11-20 15:30:00,116.81,117.0,116.79,116.81,3315324.0,102.7488,102.9159,102.7312,102.7488,3315324.0
2015-11-23 09:30:00,116.71,117.19,116.68,116.95,1851875.0,102.6609,103.0831,102.6345,102.872,1851875.0
2015-11-23 10:00:00,116.96,117.58,116.81,117.35,1878076.0,102.8808,103.4261,102.7488,103.2238,1878076.0
2015-11-23 10:30:00,117.37,117.77,117.28,117.76,1288380.0,103.2414,103.5933,103.1622,103.5845,1288380.0
2015-11-23 11:00:00,117.76,117.81,117.56,117.69,1416837.0,103.5845,103.6284,103.4085,103.5229,1416837.0
2015-11-23 11:30:00,117.69,117.85,117.66,117.73,1062543.0,103.5229,103.6636,103.4965,103.5581,1062543.0
2015-11-23 12:00:00,117.72,117.77,117.52,117.67,756243.0,103.5493,103.5933,103.3734,103.5053,756243.0
2015-11-23 12:30:00,117.68,117.89,117.59,117.79,761684.0,103.5141,103.6988,103.4349,103.6109,761684.0
2015-11-23 13:00:00,117.79,117.89,117.72,117.77,724429.0,103.6109,103.6988,103.5493,103.5933,724429.0
2015-11-23 13:30:00,117.77,117.78,117.54,117.54,853266.0,103.5933,103.6021,103.3909,103.3909,853266.0
2015-11-23 14:00:00,117.53,117.63,117.08,117.21,2047439.0,103.3821,103.4701,102.9863,103.1007,2047439.0
2015-11-23 14:30:00,117.21,117.34,117.06,117.31,973220.0,103.1007,103.215,102.9687,103.1886,973220.0
2015-11-23 15:00:00,117.31,117.52,117.27,117.49,750187.0,103.1886,103.3734,103.1534,103.347,750187.0
2015-11-23 15:30:00,117.49,117.59,117.33,117.34,2558860.0,103.347,103.4349,103.2062,103.215,2558860.0
2015-11-24 09:30:00,116.88,117.3,116.88,117.14,2005737.0,102.8104,103.1798,102.8104,103.0391,2005737.0
2015-11-24 10:00:00,117.12,117.31,116.8,116.85,2441654.0,103.0215,103.1886,102.74,102.784,2441654.0
2015-11-24 10:30:00,116.84,116.85,116.56,116.83,1967694.0,102.7752,102.784,102.5289,102.7664,1967694.0
2015-11-24 11:00:00,116.83,117.19,116.64,117.14,1179520.0,102.7664,103.0831,102.5993,103.0391,1179520.0
2015-11-24 11:30:00,117.15,117.62,117.14,117.48,2486593.0,103.0479,103.4613,103.0391,103.3382,2486593.0
2015-11-24 12:00:00,117.48,117.7,117.26,117.36,1033605.0,103.3382,103.5317,103.1447,103.2326,1033605.0
2015-11-24 12:30:00,117.36,117.5,117.28,117.46,469921.0,103.2326,103.3558,103.1622,103.3206,469921.0
2015-11-24 13:00:00,117.46,118.16,117.45,118.05,1993707.0,103.3206,103.9363,103.3118,103.8396,1993707.0
2015-11-24 13:30:00,118.06,118.14,117.9,117.98,1606085.0,103.8484,103.9187,103.7076,103.778,1606085.0
2015-11-24 14:00:00,117.98,118.2,117.78,117.96,1222228.0,103.778,103.9715,103.6021,103.7604,1222228.0
2015-11-24 14:30:00,117.95,118.18,117.88,118.16,873169.0,103.7516,103.9539,103.69,103.9363,873169.0
2015-11-24 15:00:00,118.16,118.42,118.08,118.33,1493341.0,103.9363,104.165,103.8659,104.0858,1493341.0
2015-11-24 15:30:00,118.33,118.41,118.18,118.23,2871748.0,104.0858,104.1562,103.9539,103.9979,2871748.0
2015-11-25 09:30:00,118.3,118.6,118.11,118.58,1985440.0,104.0595,104.3233,103.8923,104.3058,1985440.0
2015-11-25 10:00:00,118.57,118.85,118.39,118.65,2464431.0,104.297,104.5433,104.1386,104.3673,2464431.0
2015-11-25 10:30:00,118.65,118.98,118.62,118.85,1530735.0,104.3673,104.6576,104.3409,104.5433,1530735.0
2015-11-25 11:00:00,118.85,118.87,118.58,118.64,962956.0,104.5433,104.5608,104.3058,104.3585,962956.0
2015-11-25 11:30:00,118.63,118.96,118.57,118.94,901315.0,104.3497,104.64,104.297,104.6224,901315.0
2015-11-25 12:00:00,118.94,119.28,118.94,119.14,1403585.0,104.6224,104.9215,104.6224,104.7983,1403585.0
2015-11-25 12:30:00,119.15,119.17,118.99,119.01,644356.0,104.8071,104.8247,104.6664,104.684,644356.0
2015-11-25 13:00:00,119.0,119.1,118.92,119.09,723832.0,104.6752,104.7632,104.6048,104.7544,723832.0
2015-11-25 13:30:00,119.09,119.16,118.87,119.14,822882.0,104.7544,104.8159,104.5608,104.7983,822882.0
2015-11-25 14:00:00,119.14,119.27,119.12,119.19,996360.0,104.7983,104.9127,104.7808,104.8423,996360.0
2015-11-25 14:30:00,119.19,119.24,119.07,119.18,922834.0,104.8423,104.8863,104.7368,104.8335,922834.0
2015-11-25 15:00:00,119.18,119.32,119.16,119.32,1103069.0,104.8335,104.9567,104.8159,104.9567,1103069.0
2015-11-25 15:30:00,119.32,119.32,119.14,119.19,2646264.0,104.9567,104.9567,104.7983,104.8423,2646264.0
2015-11-27 09:30:00,119.27,119.6,118.88,119.37,2125061.0,104.9127,105.203,104.5696,105.0007,2125061.0
2015-11-27 10:00:00,119.37,119.7,118.99,119.68,1487349.0,105.0007,105.2909,104.6664,105.2733,1487349.0
2015-11-27 10:30:00,119.68,119.75,119.43,119.57,976380.0,105.2733,105.3349,105.0534,105.1766,976380.0
2015-11-27 11:00:00,119.57,119.9,119.51,119.76,1329995.0,105.1766,105.4669,105.1238,105.3437,1329995.0
2015-11-27 11:30:00,119.78,119.88,119.38,119.41,1305524.0,105.3613,105.4493,105.0095,105.0358,1305524.0
2015-11-27 12:00:00,119.42,119.63,119.36,119.62,993022.0,105.0446,105.2294,104.9919,105.2206,993022.0
2015-11-27 12:30:00,119.61,119.69,119.53,119.6,1452134.0,105.2118,105.2821,105.1414,105.203,1452134.0
2015-11-30 09:30:00,120.01,120.07,119.57,119.68,2517985.0,105.5636,105.6164,105.1766,105.2733,2517985.0
2015-11-30 10:00:00,119.68,119.95,119.61,119.84,2274915.0,105.2733,105.5108,105.2118,105.4141,2274915.0
2015-11-30 10:30:00,119.84,119.98,119.76,119.78,1321456.0,105.4141,105.5372,105.3437,105.3613,1321456.0
2015-11-30 11:00:00,119.78,119.92,119.52,119.57,1711328.0,105.3613,105.4845,105.1326,105.1766,1711328.0
2015-11-30 11:30:00,119.57,119.72,119.46,119.55,1491763.0,105.1766,105.3085,105.0798,105.159,1491763.0
2015-11-30 12:00:00,119.54,119.59,119.36,119.42,1003631.0,105.1502,105.1942,104.9919,105.0446,1003631.0
2015-11-30 12:30:00,119.42,119.43,119.19,119.2,926402.0,105.0446,105.0534,104.8423,104.8511,926402.0
2015-11-30 13:00:00,119.19,119.32,119.09,119.29,638769.0,104.8423,104.9567,104.7544,104.9303,638769.0
2015-11-30 13:30:00,119.3,119.47,119.15,119.32,1155787.0,104.9391,105.0886,104.8071,104.9567,1155787.0
2015-11-30 14:00:00,119.32,119.5,119.24,119.34,646116.0,104.9567,105.115,104.8863,104.9743,646116.0
2015-11-30 14:30:00,119.33,119.45,119.12,119.15,710779.0,104.9655,105.071,104.7808,104.8071,710779.0
2015-11-30 15:00:00,119.15,119.24,119.05,119.21,954761.0,104.8071,104.8863,104.7192,104.8599,954761.0
2015-11-30 15:30:00,119.2,119.55,119.08,119.11,4342111.0,104.8511,105.159,104.7456,104.772,4342111.0
2015-12-01 09:30:00,119.62,119.87,119.41,119.75,2390521.0,105.2206,105.4405,105.0358,105.3349,2390521.0
2015-12-01 10:00:00,119.72,119.74,118.94,119.39,2835160.0,105.3085,105.3261,104.6224,105.0182,2835160.0
2015-12-01 10:30:00,119.39,119.62,119.19,119.4,1759819.0,105.0182,105.2206,104.8423,105.027,1759819.0
2015-12-01 11:00:00,119.41,119.45,118.97,119.09,1109041.0,105.0358,105.071,104.6488,104.7544,1109041.0
2015-12-01 11:30:00,119.09,119.17,118.9,119.04,1439528.0,104.7544,104.8247,104.5872,104.7104,1439528.0
2015-12-01 12:00:00,119.04,119.23,119.03,119.12,689282.0,104.7104,104.8775,104.7016,104.7808,689282.0
2015-12-01 12:30:00,119.13,119.44,119.12,119.38,1256679.0,104.7895,105.0622,104.7808,105.0095,1256679.0
2015-12-01 13:00:00,119.38,119.43,119.24,119.26,880202.0,105.0095,105.0534,104.8863,104.9039,880202.0
2015-12-01 13:30:00,119.27,119.53,119.18,119.41,1054639.0,104.9127,105.1414,104.8335,105.0358,1054639.0
2015-12-01 14:00:00,119.41,119.87,119.39,119.78,2298941.0,105.0358,105.4405,105.0182,105.3613,2298941.0
2015-12-01 14:30:00,119.79,119.91,119.69,119.72,1790274.0,105.3701,105.4757,105.2821,105.3085,1790274.0
2015-12-01 15:00:00,119.71,119.84,119.7,119.81,1151783.0,105.2997,105.4141,105.2909,105.3877,1151783.0
2015-12-01 15:30:00,119.81,119.89,119.73,119.86,2631865.0,105.3877,105.4581,105.3173,105.4317,2631865.0
2015-12-02 09:30:00,119.73,119.97,119.6,119.88,1820068.0,105.3173,105.5284,105.203,105.4493,1820068.0
2015-12-02 10:00:00,119.89,120.04,119.71,119.85,1416176.0,105.4581,105.59,105.2997,105.4229,1416176.0
2015-12-02 10:30:00,119.84,120.01,119.71,119.9,992828.0,105.4141,105.5636,105.2997,105.4669,992828.0
2015-12-02 11:00:00,119.89,119.91,119.55,119.63,1370603.0,105.4581,105.4757,105.159,105.2294,1370603.0
2015-12-02 11:30:00,119.63,119.63,119.23,119.3,994309.0,105.2294,105.2294,104.8775,104.9391,994309.0
2015-12-02 12:00:00,119.29,119.44,119.14,119.29,1064915.0,104.9303,105.0622,104.7983,104.9303,1064915.0
2015-12-02 12:30:00,119.29,119.41,119.15,119.18,1082369.0,104.9303,105.0358,104.8071,104.8335,1082369.0
2015-12-02 13:00:00,119.17,119.39,119.05,119.31,935065.0,104.8247,105.0182,104.7192,104.9479,935065.0
2015-12-02 13:30:00,119.31,119.35,119.13,119.18,976250.0,104.9479,104.9831,104.7895,104.8335,976250.0
2015-12-02 14:00:00,119.18,119.19,118.79,118.9,1488552.0,104.8335,104.8423,104.4905,104.5872,1488552.0
2015-12-02 14:30:00,118.89,118.92,118.46,118.5,2350493.0,104.5784,104.6048,104.2002,104.2354,2350493.0
2015-12-02 15:00:00,118.49,118.91,118.46,118.76,2078941.0,104.2266,104.596,104.2002,104.4641,2078941.0
2015-12-02 15:30:00,118.75,118.82,118.45,118.63,3258745.0,104.4553,104.5169,104.1914,104.3497,3258745.0
2015-12-03 09:30:00,118.93,119.45,118.49,118.61,3448901.0,104.6136,105.071,104.2266,104.3321,3448901.0
2015-12-03 10:00:00,118.61,118.71,117.81,118.06,3672245.0,104.3321,104.4201,103.6284,103.8484,3672245.0
2015-12-03 10:30:00,118.07,118.66,117.91,118.46,2693253.0,103.8571,104.3761,103.7164,104.2002,2693253.0
2015-12-03 11:00:00,118.47,118.92,118.36,118.78,1983447.0,104.209,104.6048,104.1122,104.4817,1983447.0
2015-12-03 11:30:00,118.78,118.8,118.28,118.46,1084470.0,104.4817,104.4993,104.0419,104.2002,1084470.0
2015-12-03 12:00:00,118.46,118.48,117.53,117.63,2028848.0,104.2002,104.2178,103.3821,103.4701,2028848.0
2015-12-03 12:30:00,117.64,117.96,117.58,117.68,1461764.0,103.4789,103.7604,103.4261,103.5141,1461764.0
2015-12-03 13:00:00,117.67,118.04,117.55,117.94,1465173.0,103.5053,103.8308,103.3997,103.7428,1465173.0
2015-12-03 13:30:00,117.95,117.97,116.92,116.93,1952711.0,103.7516,103.7692,102.8456,102.8544,1952711.0
2015-12-03 14:00:00,116.92,116.94,116.3,116.39,3856042.0,102.8456,102.8632,102.3002,102.3794,3856042.0
2015-12-03 14:30:00,116.39,116.8,116.14,116.78,2992661.0,102.3794,102.74,102.1595,102.7224,2992661.0
2015-12-03 15:00:00,116.78,116.9,116.45,116.54,2114109.0,102.7224,102.828,102.4322,102.5113,2114109.0
2015-12-03 15:30:00,116.54,116.67,116.29,116.62,4866277.0,102.5113,102.6257,102.2914,102.5817,4866277.0
2015-12-04 09:30:00,116.6,117.51,116.34,117.02,4683068.0,102.5641,103.3646,102.3354,102.9335,4683068.0
2015-12-04 10:00:00,117.02,117.29,116.72,117.16,2846742.0,102.9335,103.171,102.6697,103.0567,2846742.0
2015-12-04 10:30:00,117.16,117.76,117.01,117.56,2156881.0,103.0567,103.5845,102.9247,103.4085,2156881.0
2015-12-04 11:00:00,117.56,117.65,117.22,117.24,1787171.0,103.4085,103.4877,103.1095,103.1271,1787171.0
2015-12-04 11:30:00,117.24,117.33,116.78,116.89,1350249.0,103.1271,103.2062,102.7224,102.8192,1350249.0
2015-12-04 12:00:00,116.88,117.15,116.78,117.03,1557292.0,102.8104,103.0479,102.7224,102.9423,1557292.0
2015-12-04 12:30:00,117.04,117.59,116.99,117.55,1959247.0,102.9511,103.4349,102.9072,103.3997,1959247.0
2015-12-04 13:00:00,117.55,117.88,117.55,117.69,2209461.0,103.3997,103.69,103.3997,103.5229,2209461.0
2015-12-04 13:30:00,117.7,117.73,117.4,117.63,1134417.0,103.5317,103.5581,103.2678,103.4701,1134417.0
2015-12-04 14:00:00,117.63,117.67,117.41,117.63,1075975.0,103.4701,103.5053,103.2766,103.4701,1075975.0
2015-12-04 14:30:00,117.63,117.82,117.5,117.74,1050387.0,103.4701,103.6372,103.3558,103.5669,1050387.0
2015-12-04 15:00:00,117.75,117.93,117.65,117.8,1874295.0,103.5757,103.734,103.4877,103.6196,1874295.0
2015-12-04 15:30:00,117.8,117.88,117.6,117.79,3739640.0,103.6196,103.69,103.4437,103.6109,3739640.0
2015-12-07 09:30:00,117.64,117.67,116.54,116.57,3617265.0,103.4789,103.5053,102.5113,102.5377,3617265.0
2015-12-07 10:00:00,116.57,116.71,116.29,116.59,2704926.0,102.5377,102.6609,102.2914,102.5553,2704926.0
2015-12-07 10:30:00,116.6,116.64,116.08,116.27,1986903.0,102.5641,102.5993,102.1067,102.2738,1986903.0
2015-12-07 11:00:00,116.25,116.41,116.0,116.03,1598479.0,102.2562,102.397,102.0363,102.0627,1598479.0
2015-12-07 11:30:00,116.03,116.74,116.0,116.65,1274599.0,102.0627,102.6872,102.0363,102.6081,1274599.0
2015-12-07 12:00:00,116.65,116.65,116.18,116.32,1026224.0,102.6081,102.6081,102.1947,102.3178,1026224.0
2015-12-07 12:30:00,116.31,116.32,115.58,115.78,2050383.0,102.309,102.3178,101.6669,101.8428,2050383.0
2015-12-07 13:00:00,115.78,116.15,115.63,116.03,1698052.0,101.8428,102.1683,101.7109,102.0627,1698052.0
2015-12-07 13:30:00,116.02,116.05,115.51,115.77,1540085.0,102.0539,102.0803,101.6053,101.834,1540085.0
2015-12-07 14:00:00,115.77,115.99,115.68,115.84,1647056.0,101.834,102.0275,101.7548,101.8956,1647056.0
2015-12-07 14:30:00,115.84,115.95,115.56,115.63,1486645.0,101.8956,101.9923,101.6493,101.7109,1486645.0
2015-12-07 15:00:00,115.64,115.81,115.54,115.73,1656378.0,101.7197,101.8692,101.6317,101.7988,1656378.0
2015-12-07 15:30:00,115.73,116.01,115.56,115.96,4212703.0,101.7988,102.0451,101.6493,102.0011,4212703.0
2015-12-08 09:30:00,114.96,115.41,114.61,114.89,4449329.0,101.1215,101.5173,100.8136,101.0599,4449329.0
2015-12-08 10:00:00,114.89,115.27,114.46,114.61,3189795.0,101.0599,101.3942,100.6817,100.8136,3189795.0
2015-12-08 10:30:00,114.59,115.52,114.51,115.37,2911296.0,100.7961,101.6141,100.7257,101.4822,2911296.0
2015-12-08 11:00:00,115.37,116.01,115.36,115.51,3012282.0,101.4822,102.0451,101.4734,101.6053,3012282.0
2015-12-08 11:30:00,115.51,115.6,115.24,115.57,1802147.0,101.6053,101.6845,101.3678,101.6581,1802147.0
2015-12-08 12:00:00,115.57,115.57,115.17,115.33,708526.0,101.6581,101.6581,101.3062,101.447,708526.0
2015-12-08 12:30:00,115.32,115.46,115.17,115.44,1031880.0,101.4382,101.5613,101.3062,101.5437,1031880.0
2015-12-08 13:00:00,115.45,115.52,115.02,115.27,1064604.0,101.5525,101.6141,101.1743,101.3942,1064604.0
2015-12-08 13:30:00,115.3,115.55,115.29,115.49,743103.0,101.4206,101.6405,101.4118,101.5877,743103.0
2015-12-08 14:00:00,115.49,115.91,115.45,115.61,1699143.0,101.5877,101.9572,101.5525,101.6933,1699143.0
2015-12-08 14:30:00,115.61,115.67,115.44,115.46,1039023.0,101.6933,101.7461,101.5437,101.5613,1039023.0
2015-12-08 15:00:00,115.46,115.54,115.29,115.35,1587405.0,101.5613,101.6317,101.4118,101.4646,1587405.0
2015-12-08 15:30:00,115.35,115.59,115.25,115.42,2456807.0,101.4646,101.6757,101.3766,101.5261,2456807.0
2015-12-09 09:30:00,115.03,115.78,115.0,115.64,2790039.0,101.1831,101.8428,101.1567,101.7197,2790039.0
2015-12-09 10:00:00,115.64,116.02,115.52,115.66,3159901.0,101.7197,102.0539,101.6141,101.7373,3159901.0
2015-12-09 10:30:00,115.67,116.17,115.65,115.72,2570271.0,101.7461,102.1859,101.7285,101.79,2570271.0
2015-12-09 11:00:00,115.74,115.76,115.25,115.3,2229396.0,101.8076,101.8252,101.3766,101.4206,2229396.0
2015-12-09 11:30:00,115.29,115.37,114.72,114.84,2508589.0,101.4118,101.4822,100.9104,101.016,2508589.0
2015-12-09 12:00:00,114.84,114.97,114.21,114.29,2419025.0,101.016,101.1303,100.4618,100.5322,2419025.0
2015-12-09 12:30:00,114.28,114.28,113.6,113.93,4464262.0,100.5234,100.5234,99.9252,100.2155,4464262.0
2015-12-09 13:00:00,113.92,114.27,113.77,114.02,3147745.0,100.2067,100.5146,100.0748,100.2947,3147745.0
2015-12-09 13:30:00,114.02,114.36,113.82,114.23,2577507.0,100.2947,100.5937,100.1187,100.4794,2577507.0
2015-12-09 14:00:00,114.24,114.29,113.82,113.92,1501377.0,100.4882,100.5322,100.1187,100.2067,1501377.0
2015-12-09 14:30:00,113.92,114.2,113.9,114.01,1381031.0,100.2067,100.453,100.1891,100.2859,1381031.0
2015-12-09 15:00:00,114.02,114.25,113.94,114.11,2118436.0,100.2947,100.497,100.2243,100.3738,2118436.0
2015-12-09 15:30:00,114.11,114.39,113.99,114.05,4368356.0,100.3738,100.6201,100.2683,100.3211,4368356.0
2015-12-10 09:30:00,113.89,114.48,113.65,114.06,4508500.0,100.1803,100.6993,99.9692,100.3299,4508500.0
2015-12-10 10:00:00,114.07,114.4,113.82,114.33,2629505.0,100.3387,100.6289,100.1187,100.5674,2629505.0
2015-12-10 10:30:00,114.34,114.69,114.21,114.25,2323995.0,100.5762,100.884,100.4618,100.497,2323995.0
2015-12-10 11:00:00,114.25,114.46,114.17,114.3,966293.0,100.497,100.6817,100.4266,100.541,966293.0
2015-12-10 11:30:00,114.3,114.36,114.11,114.28,1257379.0,100.541,100.5937,100.3738,100.5234,1257379.0
2015-12-10 12:00:00,114.28,114.43,114.01,114.23,876120.0,100.5234,100.6553,100.2859,100.4794,876120.0
2015-12-10 12:30:00,114.23,114.7,114.1,114.66,1404674.0,100.4794,100.8928,100.365,100.8576,1404674.0
2015-12-10 13:00:00,114.66,114.7,114.45,114.55,1036766.0,100.8576,100.8928,100.6729,100.7609,1036766.0
2015-12-10 13:30:00,114.56,114.75,114.54,114.61,1193665.0,100.7697,100.9368,100.7521,100.8136,1193665.0
2015-12-10 14:00:00,114.61,114.99,114.58,114.98,1484636.0,100.8136,101.1479,100.7873,101.1391,1484636.0
2015-12-10 14:30:00,114.99,115.08,114.73,114.76,1654428.0,101.1479,101.2271,100.9192,100.9456,1654428.0
2015-12-10 15:00:00,114.76,114.78,114.3,114.43,1726777.0,100.9456,100.9632,100.541,100.6553,1726777.0
2015-12-10 15:30:00,114.43,114.48,114.08,114.46,3396109.0,100.6553,100.6993,100.3474,100.6817,3396109.0
2015-12-11 09:30:00,113.27,113.34,112.75,112.87,4285245.0,99.635,99.6965,99.1775,99.2831,4285245.0
2015-12-11 10:00:00,112.88,113.25,112.78,113.22,4276248.0,99.2919,99.6174,99.2039,99.591,4276248.0
2015-12-11 10:30:00,113.22,113.32,112.65,112.67,4145128.0,99.591,99.6789,99.0896,99.1072,4145128.0
2015-12-11 11:00:00,112.67,112.98,112.53,112.8,2625903.0,99.1072,99.3799,98.984,99.2215,2625903.0
2015-12-11 11:30:00,112.79,112.89,112.51,112.62,1935271.0,99.2127,99.3007,98.9664,99.0632,1935271.0
2015-12-11 12:00:00,112.63,112.7,111.97,112.08,4081013.0,99.072,99.1336,98.4914,98.5882,4081013.0
2015-12-11 12:30:00,112.09,112.19,111.84,112.06,3547677.0,98.597,98.685,98.3771,98.5706,3547677.0
2015-12-11 13:00:00,112.07,112.43,111.89,111.9,2594627.0,98.5794,98.8961,98.4211,98.4299,2594627.0
2015-12-11 13:30:00,111.9,112.24,111.76,112.18,2338200.0,98.4299,98.7289,98.3067,98.6762,2338200.0
2015-12-11 14:00:00,112.17,112.58,112.17,112.34,2355473.0,98.6674,99.028,98.6674,98.8169,2355473.0
2015-12-11 14:30:00,112.36,112.45,112.15,112.17,2040847.0,98.8345,98.9137,98.6498,98.6674,2040847.0
2015-12-11 15:00:00,112.17,112.22,111.53,111.8,3163933.0,98.6674,98.7113,98.1044,98.3419,3163933.0
2015-12-11 15:30:00,111.79,111.94,111.58,111.88,8260891.0,98.3331,98.4651,98.1484,98.4123,8260891.0
2015-12-14 09:30:00,111.87,112.38,111.64,111.67,4731443.0,98.4035,98.8521,98.2012,98.2276,4731443.0
2015-12-14 10:00:00,111.7,111.94,110.87,110.91,6443051.0,98.2539,98.4651,97.5239,97.559,6443051.0
2015-12-14 10:30:00,110.91,111.26,110.84,111.04,3466185.0,97.559,97.8669,97.4975,97.6734,3466185.0
2015-12-14 11:00:00,111.03,111.16,110.86,110.92,3891422.0,97.6646,97.7789,97.5151,97.5678,3891422.0
2015-12-14 11:30:00,110.89,110.97,110.28,110.92,4419566.0,97.5414,97.6118,97.0049,97.5678,4419566.0
2015-12-14 12:00:00,110.92,111.64,110.83,111.54,3384543.0,97.5678,98.2012,97.4887,98.1132,3384543.0
2015-12-14 12:30:00,111.55,111.63,111.03,111.51,2283736.0,98.122,98.1924,97.6646,98.0868,2283736.0
2015-12-14 13:00:00,111.52,111.62,111.05,111.18,1716526.0,98.0956,98.1836,97.6822,97.7965,1716526.0
2015-12-14 13:30:00,111.17,111.27,110.91,111.16,1408002.0,97.7877,97.8757,97.559,97.7789,1408002.0
2015-12-14 14:00:00,111.17,111.26,110.85,111.09,2602191.0,97.7877,97.8669,97.5063,97.7174,2602191.0
2015-12-14 14:30:00,111.09,111.3,110.92,111.18,1646305.0,97.7174,97.9021,97.5678,97.7965,1646305.0
2015-12-14 15:00:00,111.17,111.18,110.83,110.94,2201412.0,97.7877,97.7965,97.4887,97.5854,2201412.0
2015-12-14 15:30:00,110.94,111.24,110.72,111.17,6838760.0,97.5854,97.8493,97.3919,97.7877,6838760.0
2015-12-15 09:30:00,111.73,112.66,111.6,112.65,8549741.0,98.2803,99.0984,98.166,99.0896,8549741.0
2015-12-15 10:00:00,112.63,112.72,112.2,112.32,4794996.0,99.072,99.1512,98.6938,98.7993,4794996.0
2015-12-15 10:30:00,112.31,112.34,111.91,112.18,3388268.0,98.7905,98.8169,98.4387,98.6762,3388268.0
2015-12-15 11:00:00,112.17,112.34,112.07,112.27,1434222.0,98.6674,98.8169,98.5794,98.7553,1434222.0
2015-12-15 11:30:00,112.28,112.33,111.77,112.12,1912742.0,98.7641,98.8081,98.3155,98.6234,1912742.0
2015-12-15 12:00:00,112.11,112.56,112.07,112.52,1364415.0,98.6146,99.0104,98.5794,98.9752,1364415.0
2015-12-15 12:30:00,112.52,112.86,112.52,112.77,2648810.0,98.9752,99.2743,98.9752,99.1951,2648810.0
2015-12-15 13:00:00,112.78,112.83,112.43,112.48,1532279.0,99.2039,99.2479,98.8961,98.9401,1532279.0
2015-12-15 13:30:00,112.46,112.9,112.43,112.86,1643142.0,98.9225,99.3095,98.8961,99.2743,1643142.0
2015-12-15 14:00:00,112.86,112.96,112.65,112.8,2334472.0,99.2743,99.3623,99.0896,99.2215,2334472.0
2015-12-15 14:30:00,112.81,112.87,112.67,112.76,1689612.0,99.2303,99.2831,99.1072,99.1863,1689612.0
2015-12-15 15:00:00,112.77,112.8,112.45,112.46,2563354.0,99.1951,99.2215,98.9137,98.9225,2563354.0
2015-12-15 15:30:00,112.46,112.76,112.28,112.71,6285778.0,98.9225,99.1863,98.7641,99.1424,6285778.0
2015-12-16 09:30:00,113.48,113.79,113.27,113.5,4406879.0,99.8197,100.0924,99.635,99.8373,4406879.0
2015-12-16 10:00:00,113.51,113.72,113.37,113.6,2630655.0,99.8461,100.0308,99.7229,99.9252,2630655.0
2015-12-16 10:30:00,113.59,113.67,113.06,113.15,2988541.0,99.9164,99.9868,99.4502,99.5294,2988541.0
2015-12-16 11:00:00,113.15,113.25,112.83,112.87,1528406.0,99.5294,99.6174,99.2479,99.2831,1528406.0
2015-12-16 11:30:00,112.86,113.29,112.85,113.18,1785941.0,99.2743,99.6525,99.2655,99.5558,1785941.0
2015-12-16 12:00:00,113.19,113.46,113.17,113.37,1971400.0,99.5646,99.8021,99.547,99.7229,1971400.0
2015-12-16 12:30:00,113.38,113.5,112.97,113.02,2001503.0,99.7317,99.8373,99.3711,99.415,2001503.0
2015-12-16 13:00:00,113.04,113.28,112.97,113.25,1473235.0,99.4326,99.6437,99.3711,99.6174,1473235.0
2015-12-16 13:30:00,113.25,113.7,113.02,113.64,1142178.0,99.6174,100.0132,99.415,99.9604,1142178.0
2015-12-16 14:00:00,113.58,114.04,112.9,113.28,5933621.0,99.9076,100.3123,99.3095,99.6437,5933621.0
2015-12-16 14:30:00,113.28,114.08,113.06,114.01,3587164.0,99.6437,100.3474,99.4502,100.2859,3587164.0
2015-12-16 15:00:00,114.01,114.35,113.69,114.33,4097582.0,100.2859,100.5849,100.0044,100.5674,4097582.0
2015-12-16 15:30:00,114.32,114.65,114.26,114.44,5600015.0,100.5586,100.8488,100.5058,100.6641,5600015.0
2015-12-17 09:30:00,114.9,114.94,114.33,114.59,4785031.0,101.0687,101.1039,100.5674,100.7961,4785031.0
2015-12-17 10:00:00,114.6,114.81,114.37,114.51,4496170.0,100.8049,100.9896,100.6025,100.7257,4496170.0
2015-12-17 10:30:00,114.53,114.61,113.59,113.76,3795040.0,100.7433,100.8136,99.9164,100.066,3795040.0
2015-12-17 11:00:00,113.78,113.87,113.17,113.41,4683772.0,100.0836,100.1627,99.547,99.7581,4683772.0
2015-12-17 11:30:00,113.4,113.82,113.23,113.62,2489734.0,99.7493,100.1187,99.5998,99.9428,2489734.0
2015-12-17 12:00:00,113.61,113.74,113.28,113.36,1469569.0,99.934,100.0484,99.6437,99.7141,1469569.0
2015-12-17 12:30:00,113.36,113.44,112.97,113.3,1779349.0,99.7141,99.7845,99.3711,99.6613,1779349.0
2015-12-17 13:00:00,113.3,113.63,113.25,113.49,1354379.0,99.6613,99.9516,99.6174,99.8285,1354379.0
2015-12-17 13:30:00,113.5,113.8,113.42,113.73,1295060.0,99.8373,100.1012,99.7669,100.0396,1295060.0
2015-12-17 14:00:00,113.74,113.82,113.45,113.57,1186831.0,100.0484,100.1187,99.7933,99.8988,1186831.0
2015-12-17 14:30:00,113.56,113.68,113.32,113.55,1338797.0,99.89,99.9956,99.6789,99.8812,1338797.0
2015-12-17 15:00:00,113.56,113.59,113.17,113.32,1289082.0,99.89,99.9164,99.547,99.6789,1289082.0
2015-12-17 15:30:00,113.33,113.59,113.08,113.18,4105051.0,99.6877,99.9164,99.4678,99.5558,4105051.0
2015-12-18 09:30:00,112.67,112.89,112.48,112.71,6094371.0,99.1072,99.3007,98.9401,99.1424,6094371.0
2015-12-18 10:00:00,112.71,112.84,112.26,112.41,4347074.0,99.1424,99.2567,98.7465,98.8785,4347074.0
2015-12-18 10:30:00,112.4,112.62,112.13,112.59,2983420.0,98.8697,99.0632,98.6322,99.0368,2983420.0
2015-12-18 11:00:00,112.59,112.7,112.35,112.46,3041996.0,99.0368,99.1336,98.8257,98.9225,3041996.0
2015-12-18 11:30:00,112.45,112.57,112.18,112.26,1504402.0,98.9137,99.0192,98.6762,98.7465,1504402.0
2015-12-18 12:00:00,112.26,112.3,111.84,111.97,2600482.0,98.7465,98.7817,98.3771,98.4914,2600482.0
2015-12-18 12:30:00,111.97,111.98,111.63,111.7,2523525.0,98.4914,98.5002,98.1924,98.2539,2523525.0
2015-12-18 13:00:00,111.7,111.88,111.55,111.69,2661204.0,98.2539,98.4123,98.122,98.2451,2661204.0
2015-12-18 13:30:00,111.69,111.88,111.51,111.79,1608943.0,98.2451,98.4123,98.0868,98.3331,1608943.0
2015-12-18 14:00:00,111.8,112.17,111.78,112.11,2034261.0,98.3419,98.6674,98.3243,98.6146,2034261.0
2015-12-18 14:30:00,112.12,112.13,111.88,111.99,1496120.0,98.6234,98.6322,98.4123,98.509,1496120.0
2015-12-18 15:00:00,112.0,112.14,111.62,111.74,2182516.0,98.5178,98.641,98.1836,98.2891,2182516.0
2015-12-18 15:30:00,111.74,111.99,111.47,111.49,7103191.0,98.2891,98.509,98.0516,98.0692,7103191.0
2015-12-21 09:30:00,112.15,112.4,111.83,111.99,2648682.0,98.6498,98.8697,98.3683,98.509,2648682.0
2015-12-21 10:00:00,111.99,112.63,111.97,112.37,2447867.0,98.509,99.072,98.4914,98.8433,2447867.0
2015-12-21 10:30:00,112.37,112.61,112.09,112.22,1944768.0,98.8433,99.0544,98.597,98.7113,1944768.0
2015-12-21 11:00:00,112.23,112.27,111.69,111.84,1552950.0,98.7201,98.7553,98.2451,98.3771,1552950.0
2015-12-21 11:30:00,111.84,111.85,111.5,111.79,1573868.0,98.3771,98.3859,98.078,98.3331,1573868.0
2015-12-21 12:00:00,111.8,111.83,111.59,111.67,1252134.0,98.3419,98.3683,98.1572,98.2276,1252134.0
2015-12-21 12:30:00,111.66,111.96,111.63,111.9,758987.0,98.2188,98.4826,98.1924,98.4299,758987.0
2015-12-21 13:00:00,111.9,112.07,111.89,111.96,818769.0,98.4299,98.5794,98.4211,98.4826,818769.0
2015-12-21 13:30:00,111.97,112.16,111.93,111.95,623032.0,98.4914,98.6586,98.4563,98.4739,623032.0
2015-12-21 14:00:00,111.95,112.07,111.69,111.8,1209874.0,98.4739,98.5794,98.2451,98.3419,1209874.0
2015-12-21 14:30:00,111.79,111.82,111.64,111.71,1348970.0,98.3331,98.3595,98.2012,98.2627,1348970.0
2015-12-21 15:00:00,111.7,111.83,111.57,111.67,1408331.0,98.2539,98.3683,98.1396,98.2276,1408331.0
2015-12-21 15:30:00,111.68,112.35,111.66,112.34,3008678.0,98.2364,98.8257,98.2188,98.8169,3008678.0
2015-12-22 09:30:00,112.64,112.65,112.01,112.06,2806269.0,99.0808,99.0896,98.5266,98.5706,2806269.0
2015-12-22 10:00:00,112.06,112.39,111.79,112.33,2087121.0,98.5706,98.8609,98.3331,98.8081,2087121.0
2015-12-22 10:30:00,112.34,112.41,111.98,112.1,1452289.0,98.8169,98.8785,98.5002,98.6058,1452289.0
2015-12-22 11:00:00,112.1,112.31,112.02,112.14,1115385.0,98.6058,98.7905,98.5354,98.641,1115385.0
2015-12-22 11:30:00,112.14,112.52,112.14,112.34,1387172.0,98.641,98.9752,98.641,98.8169,1387172.0
2015-12-22 12:00:00,112.35,112.36,112.04,112.23,1015054.0,98.8257,98.8345,98.553,98.7201,1015054.0
2015-12-22 12:30:00,112.23,112.74,112.22,112.72,1105415.0,98.7201,99.1688,98.7113,99.1512,1105415.0
2015-12-22 13:00:00,112.73,112.91,112.6,112.9,1125659.0,99.16,99.3183,99.0456,99.3095,1125659.0
2015-12-22 13:30:00,112.89,113.04,112.68,113.0,905987.0,99.3007,99.4326,99.116,99.3975,905987.0
2015-12-22 14:00:00,113.0,113.35,112.91,113.16,1472967.0,99.3975,99.7053,99.3183,99.5382,1472967.0
2015-12-22 14:30:00,113.15,113.28,113.11,113.2,1319402.0,99.5294,99.6437,99.4942,99.5734,1319402.0
2015-12-22 15:00:00,113.21,113.52,113.18,113.39,1855603.0,99.5822,99.8549,99.5558,99.7405,1855603.0
2015-12-22 15:30:00,113.39,113.45,113.0,113.36,3941097.0,99.7405,99.7933,99.3975,99.7141,3941097.0
2015-12-23 09:30:00,113.92,114.1,113.72,114.0,2851314.0,100.2067,100.365,100.0308,100.2771,2851314.0
2015-12-23 10:00:00,114.0,114.45,113.95,114.25,1971100.0,100.2771,100.6729,100.2331,100.497,1971100.0
2015-12-23 10:30:00,114.24,114.63,114.18,114.62,2019777.0,100.4882,100.8312,100.4354,100.8224,2019777.0
2015-12-23 11:00:00,114.62,114.69,114.35,114.61,1514841.0,100.8224,100.884,100.5849,100.8136,1514841.0
2015-12-23 11:30:00,114.63,114.67,114.51,114.61,1311037.0,100.8312,100.8664,100.7257,100.8136,1311037.0
2015-12-23 12:00:00,114.61,114.83,114.59,114.69,1261374.0,100.8136,101.0072,100.7961,100.884,1261374.0
2015-12-23 12:30:00,114.69,114.77,114.53,114.64,627563.0,100.884,100.9544,100.7433,100.84,627563.0
2015-12-23 13:00:00,114.64,114.71,114.53,114.56,602478.0,100.84,100.9016,100.7433,100.7697,602478.0
2015-12-23 13:30:00,114.57,114.67,114.44,114.64,893116.0,100.7785,100.8664,100.6641,100.84,893116.0
2015-12-23 14:00:00,114.64,114.78,114.58,114.69,830893.0,100.84,100.9632,100.7873,100.884,830893.0
2015-12-23 14:30:00,114.69,114.96,114.69,114.88,1375373.0,100.884,101.1215,100.884,101.0511,1375373.0
2015-12-23 15:00:00,114.89,114.89,114.57,114.61,1407677.0,101.0599,101.0599,100.7785,100.8136,1407677.0
2015-12-23 15:30:00,114.6,114.92,114.53,114.79,5087396.0,100.8049,101.0863,100.7433,100.972,5087396.0
2015-12-24 09:30:00,114.44,114.78,114.17,114.19,2436158.0,101.1,101.4004,100.8615,100.8792,2436158.0
2015-12-24 10:00:00,114.18,114.55,114.15,114.5,1256765.0,100.8703,101.1972,100.8438,101.153,1256765.0
2015-12-24 10:30:00,114.49,114.64,114.41,114.63,885905.0,101.1442,101.2767,101.0735,101.2679,885905.0
2015-12-24 11:00:00,114.63,114.68,114.47,114.66,929845.0,101.2679,101.3121,101.1265,101.2944,929845.0
2015-12-24 11:30:00,114.67,114.7,114.48,114.69,841432.0,101.3032,101.3297,101.1354,101.3209,841432.0
2015-12-24 12:00:00,114.69,115.0,114.56,114.99,909984.0,101.3209,101.5947,101.206,101.5859,909984.0
2015-12-24 12:30:00,115.0,115.16,114.46,114.48,2109884.0,101.5947,101.7361,101.1177,101.1354,2109884.0
2015-12-28 09:30:00,113.98,114.07,113.6,113.64,1680194.0,100.6936,100.7732,100.3579,100.3933,1680194.0
2015-12-28 10:00:00,113.62,113.62,113.22,113.38,2571967.0,100.3756,100.3756,100.0222,100.1636,2571967.0
2015-12-28 10:30:00,113.36,113.36,112.95,113.13,1444883.0,100.1459,100.1459,99.7837,99.9427,1444883.0
2015-12-28 11:00:00,113.12,113.55,113.05,113.34,1345873.0,99.9339,100.3138,99.8721,100.1283,1345873.0
2015-12-28 11:30:00,113.35,113.54,113.21,113.27,1258566.0,100.1371,100.3049,100.0134,100.0664,1258566.0
2015-12-28 12:00:00,113.26,113.46,113.05,113.33,991151.0,100.0576,100.2343,99.8721,100.1194,991151.0
2015-12-28 12:30:00,113.34,113.48,113.25,113.31,612934.0,100.1283,100.2519,100.0487,100.1017,612934.0
2015-12-28 13:00:00,113.3,113.82,113.3,113.76,976577.0,100.0929,100.5523,100.0929,100.4993,976577.0
2015-12-28 13:30:00,113.76,113.91,113.41,113.48,863207.0,100.4993,100.6318,100.1901,100.2519,863207.0
2015-12-28 14:00:00,113.49,113.74,113.46,113.73,1167195.0,100.2608,100.4816,100.2343,100.4728,1167195.0
2015-12-28 14:30:00,113.73,113.83,113.56,113.79,541100.0,100.4728,100.5611,100.3226,100.5258,541100.0
2015-12-28 15:00:00,113.79,113.84,113.66,113.8,843361.0,100.5258,100.57,100.411,100.5346,843361.0
2015-12-28 15:30:00,113.81,113.95,113.75,113.94,2191827.0,100.5435,100.6671,100.4905,100.6583,2191827.0
2015-12-29 09:30:00,114.48,115.13,114.44,115.02,2613728.0,101.1354,101.7096,101.1,101.6124,2613728.0
2015-12-29 10:00:00,115.02,115.14,114.89,115.01,1135587.0,101.6124,101.7184,101.4976,101.6036,1135587.0
2015-12-29 10:30:00,115.02,115.06,114.69,114.72,1038926.0,101.6124,101.6478,101.3209,101.3474,1038926.0
2015-12-29 11:00:00,114.72,114.91,114.61,114.73,669111.0,101.3474,101.5152,101.2502,101.3562,669111.0
2015-12-29 11:30:00,114.73,114.84,114.06,114.26,1419452.0,101.3562,101.4534,100.7643,100.941,1419452.0
2015-12-29 12:00:00,114.26,114.52,114.25,114.4,838834.0,100.941,101.1707,100.9322,101.0647,838834.0
2015-12-29 12:30:00,114.4,114.45,114.26,114.43,507325.0,101.0647,101.1089,100.941,101.0912,507325.0
2015-12-29 13:00:00,114.43,114.9,114.37,114.77,913167.0,101.0912,101.5064,101.0382,101.3916,913167.0
2015-12-29 13:30:00,114.77,114.99,114.67,114.94,922325.0,101.3916,101.5859,101.3032,101.5417,922325.0
2015-12-29 14:00:00,114.94,115.07,114.82,115.06,1729024.0,101.5417,101.6566,101.4357,101.6478,1729024.0
2015-12-29 14:30:00,115.05,115.07,114.88,115.06,947838.0,101.6389,101.6566,101.4887,101.6478,947838.0
2015-12-29 15:00:00,115.06,115.23,115.03,115.17,1122225.0,101.6478,101.7979,101.6213,101.7449,1122225.0
2015-12-29 15:30:00,115.17,115.29,114.92,115.2,3742373.0,101.7449,101.8509,101.5241,101.7714,3742373.0
2015-12-30 09:30:00,115.05,115.35,114.82,114.98,1643196.0,101.6389,101.904,101.4357,101.5771,1643196.0
2015-12-30 10:00:00,114.98,115.13,114.51,114.59,1813628.0,101.5771,101.7096,101.1619,101.2325,1813628.0
2015-12-30 10:30:00,114.58,114.93,114.46,114.86,1440989.0,101.2237,101.5329,101.1177,101.4711,1440989.0
2015-12-30 11:00:00,114.86,114.99,114.74,114.91,894387.0,101.4711,101.5859,101.3651,101.5152,894387.0
2015-12-30 11:30:00,114.91,114.93,114.72,114.82,707690.0,101.5152,101.5329,101.3474,101.4357,707690.0
2015-12-30 12:00:00,114.82,114.96,114.72,114.75,611898.0,101.4357,101.5594,101.3474,101.3739,611898.0
2015-12-30 12:30:00,114.74,114.75,114.48,114.6,1107389.0,101.3651,101.3739,101.1354,101.2414,1107389.0
2015-12-30 13:00:00,114.59,114.68,114.26,114.38,1532005.0,101.2325,101.3121,100.941,101.047,1532005.0
2015-12-30 13:30:00,114.37,114.56,114.33,114.44,804203.0,101.0382,101.206,101.0028,101.1,804203.0
2015-12-30 14:00:00,114.44,114.62,114.39,114.44,1042770.0,101.1,101.259,101.0559,101.1,1042770.0
2015-12-30 14:30:00,114.44,114.49,114.34,114.45,880488.0,101.1,101.1442,101.0117,101.1089,880488.0
2015-12-30 15:00:00,114.45,114.67,114.41,114.51,874491.0,101.1089,101.3032,101.0735,101.1619,874491.0
2015-12-30 15:30:00,114.51,114.51,114.03,114.06,3648906.0,101.1619,101.1619,100.7378,100.7643,3648906.0
2015-12-31 09:30:00,113.52,113.78,113.05,113.25,3086630.0,100.2873,100.517,99.8721,100.0487,3086630.0
2015-12-31 10:00:00,113.24,113.37,113.03,113.17,2245387.0,100.0399,100.1548,99.8544,99.9781,2245387.0
2015-12-31 10:30:00,113.17,113.37,112.96,113.25,2010396.0,99.9781,100.1548,99.7925,100.0487,2010396.0
2015-12-31 11:00:00,113.24,113.45,113.1,113.17,2020985.0,100.0399,100.2254,99.9162,99.9781,2020985.0
2015-12-31 11:30:00,113.17,113.72,113.09,113.72,1875762.0,99.9781,100.464,99.9074,100.464,1875762.0
2015-12-31 12:00:00,113.73,113.96,113.64,113.85,1551960.0,100.4728,100.676,100.3933,100.5788,1551960.0
2015-12-31 12:30:00,113.83,113.95,113.63,113.63,1239364.0,100.5611,100.6671,100.3844,100.3844,1239364.0
2015-12-31 13:00:00,113.64,113.72,113.37,113.54,1775972.0,100.3933,100.464,100.1548,100.3049,1775972.0
2015-12-31 13:30:00,113.53,113.88,113.45,113.88,982233.0,100.2961,100.6053,100.2254,100.6053,982233.0
2015-12-31 14:00:00,113.89,113.97,113.65,113.76,1770743.0,100.6141,100.6848,100.4021,100.4993,1770743.0
2015-12-31 14:30:00,113.77,113.85,113.64,113.72,1131490.0,100.5081,100.5788,100.3933,100.464,1131490.0
2015-12-31 15:00:00,113.72,113.78,113.42,113.46,2726429.0,100.464,100.517,100.1989,100.2343,2726429.0
2015-12-31 15:30:00,113.47,113.62,112.59,112.61,6609740.0,100.2431,100.3756,99.4657,99.4833,6609740.0
2016-01-04 09:30:00,110.61,110.83,110.23,110.5,8071988.0,97.7165,97.9108,97.3808,97.6193,8071988.0
2016-01-04 10:00:00,110.49,110.53,109.64,109.97,5027995.0,97.6105,97.6458,96.8596,97.1511,5027995.0
2016-01-04 10:30:00,109.96,109.98,109.47,109.55,3078281.0,97.1422,97.1599,96.7094,96.78,3078281.0
2016-01-04 11:00:00,109.55,109.56,109.08,109.31,4781726.0,96.78,96.7889,96.3648,96.568,4781726.0
2016-01-04 11:30:00,109.31,109.93,109.24,109.86,2448804.0,96.568,97.1157,96.5062,97.0539,2448804.0
2016-01-04 12:00:00,109.85,109.98,109.3,109.54,2831212.0,97.0451,97.1599,96.5592,96.7712,2831212.0
2016-01-04 12:30:00,109.54,110.04,109.34,109.95,1964415.0,96.7712,97.2129,96.5945,97.1334,1964415.0
2016-01-04 13:00:00,109.95,110.21,109.9,110.08,2532155.0,97.1334,97.3631,97.0892,97.2483,2532155.0
2016-01-04 13:30:00,110.07,110.27,109.92,110.04,2133081.0,97.2394,97.4161,97.1069,97.2129,2133081.0
2016-01-04 14:00:00,110.03,110.15,109.73,110.03,1472070.0,97.2041,97.3101,96.9391,97.2041,1472070.0
2016-01-04 14:30:00,110.03,110.07,109.76,110.01,1756586.0,97.2041,97.2394,96.9656,97.1864,1756586.0
2016-01-04 15:00:00,110.0,110.02,109.51,109.62,2810575.0,97.1776,97.1953,96.7447,96.8419,2810575.0
2016-01-04 15:30:00,109.62,110.11,109.52,110.02,7469341.0,96.8419,97.2748,96.7535,97.1953,7469341.0
2016-01-05 09:30:00,110.41,110.53,109.86,109.91,3512758.0,97.5398,97.6458,97.0539,97.0981,3512758.0
2016-01-05 10:00:00,109.93,110.28,109.68,109.68,2297861.0,97.1157,97.4249,96.8949,96.8949,2297861.0
2016-01-05 10:30:00,109.68,110.58,109.67,110.39,2151836.0,96.8949,97.69,96.8861,97.5221,2151836.0
2016-01-05 11:00:00,110.39,110.52,110.1,110.19,1669097.0,97.5221,97.637,97.2659,97.3454,1669097.0
2016-01-05 11:30:00,110.18,110.25,109.92,110.01,1569261.0,97.3366,97.3984,97.1069,97.1864,1569261.0
2016-01-05 12:00:00,110.04,110.04,109.55,109.74,1868694.0,97.2129,97.2129,96.78,96.9479,1868694.0
2016-01-05 12:30:00,109.73,109.98,109.65,109.98,764293.0,96.9391,97.1599,96.8684,97.1599,764293.0
2016-01-05 13:00:00,109.98,110.15,109.66,109.77,1380103.0,97.1599,97.3101,96.8772,96.9744,1380103.0
2016-01-05 13:30:00,109.77,110.37,109.7,110.27,2075918.0,96.9744,97.5045,96.9126,97.4161,2075918.0
2016-01-05 14:00:00,110.27,110.43,110.11,110.28,1679247.0,97.4161,97.5575,97.2748,97.4249,1679247.0
2016-01-05 14:30:00,110.28,110.34,110.17,110.27,1116445.0,97.4249,97.478,97.3278,97.4161,1116445.0
2016-01-05 15:00:00,110.27,110.29,110.04,110.21,1310884.0,97.4161,97.4338,97.2129,97.3631,1310884.0
2016-01-05 15:30:00,110.2,110.4,110.14,110.22,2667634.0,97.3543,97.531,97.3013,97.3719,2667634.0
2016-01-06 09:30:00,108.7,109.23,108.67,109.18,4421444.0,96.0291,96.4973,96.0026,96.4532,4421444.0
2016-01-06 10:00:00,109.17,109.48,108.87,109.4,2200274.0,96.4443,96.7182,96.1793,96.6475,2200274.0
2016-01-06 10:30:00,109.39,109.39,108.94,109.23,1196164.0,96.6387,96.6387,96.2411,96.4973,1196164.0
2016-01-06 11:00:00,109.23,109.52,109.02,109.46,1660334.0,96.4973,96.7535,96.3118,96.7005,1660334.0
2016-01-06 11:30:00,109.49,109.6,109.04,109.05,1638525.0,96.727,96.8242,96.3295,96.3383,1638525.0
2016-01-06 12:00:00,109.05,109.15,108.84,108.86,1714761.0,96.3383,96.4267,96.1528,96.1705,1714761.0
2016-01-06 12:30:00,108.86,109.15,108.74,108.81,1351266.0,96.1705,96.4267,96.0645,96.1263,1351266.0
2016-01-06 13:00:00,108.81,108.94,108.57,108.7,1481146.0,96.1263,96.2411,95.9143,96.0291,1481146.0
2016-01-06 13:30:00,108.7,108.81,108.54,108.57,963190.0,96.0291,96.1263,95.8878,95.9143,963190.0
2016-01-06 14:00:00,108.58,108.79,108.5,108.59,1969652.0,95.9231,96.1086,95.8524,95.9319,1969652.0
2016-01-06 14:30:00,108.59,108.64,108.04,108.08,2759890.0,95.9319,95.9761,95.4461,95.4814,2759890.0
2016-01-06 15:00:00,108.08,108.77,108.0,108.73,2881397.0,95.4814,96.091,95.4107,96.0556,2881397.0
2016-01-06 15:30:00,108.73,108.86,108.56,108.61,5180171.0,96.0556,96.1705,95.9054,95.9496,5180171.0
2016-01-07 09:30:00,106.71,107.22,106.45,106.89,5846050.0,94.2711,94.7216,94.0414,94.4301,5846050.0
2016-01-07 10:00:00,106.88,106.97,106.53,106.82,3466344.0,94.4213,94.5008,94.1121,94.3683,3466344.0
2016-01-07 10:30:00,106.83,107.48,106.82,107.41,3221283.0,94.3771,94.9513,94.3683,94.8895,3221283.0
2016-01-07 11:00:00,107.4,107.5,106.82,107.09,2629931.0,94.8807,94.969,94.3683,94.6068,2629931.0
2016-01-07 11:30:00,107.07,107.21,106.8,106.83,1639433.0,94.5891,94.7128,94.3506,94.3771,1639433.0
2016-01-07 12:00:00,106.83,106.92,106.69,106.73,1232877.0,94.3771,94.4566,94.2534,94.2888,1232877.0
2016-01-07 12:30:00,106.74,106.85,106.36,106.39,1792443.0,94.2976,94.3948,93.9619,93.9884,1792443.0
2016-01-07 13:00:00,106.4,106.42,105.79,106.0,3214564.0,93.9972,94.0149,93.4583,93.6439,3214564.0
2016-01-07 13:30:00,106.0,106.0,105.49,105.79,3082368.0,93.6439,93.6439,93.1933,93.4583,3082368.0
2016-01-07 14:00:00,105.79,106.08,105.71,105.87,2069183.0,93.4583,93.7145,93.3877,93.529,2069183.0
2016-01-07 14:30:00,105.86,106.32,105.69,106.07,3581753.0,93.5202,93.9266,93.37,93.7057,3581753.0
2016-01-07 15:00:00,106.06,106.19,105.58,105.65,3373769.0,93.6969,93.8117,93.2728,93.3347,3373769.0
2016-01-07 15:30:00,105.64,105.98,105.64,105.68,6502264.0,93.3258,93.6262,93.3258,93.3612,6502264.0
2016-01-08 09:30:00,105.92,106.49,105.79,106.12,6764118.0,93.5732,94.0767,93.4583,93.7499,6764118.0
2016-01-08 10:00:00,106.11,106.12,105.39,105.47,4861989.0,93.741,93.7499,93.105,93.1756,4861989.0
2016-01-08 10:30:00,105.48,105.64,104.9,105.03,5092458.0,93.1845,93.3258,92.6721,92.7869,5092458.0
2016-01-08 11:00:00,105.03,105.22,104.56,104.7,3673409.0,92.7869,92.9548,92.3717,92.4954,3673409.0
2016-01-08 11:30:00,104.71,105.12,104.48,105.12,3205044.0,92.5042,92.8664,92.301,92.8664,3205044.0
2016-01-08 12:00:00,105.12,105.47,105.01,105.44,2509142.0,92.8664,93.1756,92.7693,93.1491,2509142.0
2016-01-08 12:30:00,105.43,105.45,105.15,105.24,1580537.0,93.1403,93.158,92.8929,92.9724,1580537.0
2016-01-08 13:00:00,105.25,105.36,104.84,104.93,2107041.0,92.9813,93.0785,92.6191,92.6986,2107041.0
2016-01-08 13:30:00,104.92,105.21,104.85,104.89,1371709.0,92.6897,92.9459,92.6279,92.6632,1371709.0
2016-01-08 14:00:00,104.9,105.14,104.75,104.8,1930767.0,92.6721,92.8841,92.5396,92.5837,1930767.0
2016-01-08 14:30:00,104.8,105.05,104.75,104.82,1940769.0,92.5837,92.8046,92.5396,92.6014,1940769.0
2016-01-08 15:00:00,104.81,104.95,104.64,104.66,2134652.0,92.5926,92.7163,92.4424,92.4601,2134652.0
2016-01-08 15:30:00,104.66,104.66,103.66,103.83,8639396.0,92.4601,92.4601,91.5766,91.7268,8639396.0
2016-01-11 09:30:00,104.21,104.78,103.43,103.53,4480668.0,92.0625,92.5661,91.3734,91.4618,4480668.0
2016-01-11 10:00:00,103.54,104.0,103.44,103.68,3604269.0,91.4706,91.877,91.3823,91.5943,3604269.0
2016-01-11 10:30:00,103.68,104.08,103.27,103.35,3246459.0,91.5943,91.9477,91.2321,91.3028,3246459.0
2016-01-11 11:00:00,103.35,103.57,103.11,103.49,3336617.0,91.3028,91.4971,91.0907,91.4264,3336617.0
2016-01-11 11:30:00,103.48,103.93,103.27,103.75,2572415.0,91.4176,91.8152,91.2321,91.6561,2572415.0
2016-01-11 12:00:00,103.76,103.79,103.2,103.31,1316272.0,91.665,91.6915,91.1702,91.2674,1316272.0
2016-01-11 12:30:00,103.3,103.47,103.04,103.11,1708784.0,91.2586,91.4088,91.0289,91.0907,1708784.0
2016-01-11 13:00:00,103.12,103.28,102.69,102.71,2657917.0,91.0996,91.2409,90.7197,90.7374,2657917.0
2016-01-11 13:30:00,102.71,102.84,102.31,102.47,2135333.0,90.7374,90.8522,90.384,90.5253,2135333.0
2016-01-11 14:00:00,102.47,103.08,102.39,103.02,2990089.0,90.5253,91.0642,90.4547,91.0112,2990089.0
2016-01-11 14:30:00,103.02,103.15,102.75,102.84,2792080.0,91.0112,91.1261,90.7727,90.8522,2792080.0
2016-01-11 15:00:00,102.84,103.49,102.53,103.42,3850336.0,90.8522,91.4264,90.5783,91.3646,3850336.0
2016-01-11 15:30:00,103.43,103.86,103.38,103.46,6087334.0,91.3734,91.7533,91.3293,91.3999,6087334.0
2016-01-12 09:30:00,104.22,104.99,104.07,104.54,6177744.0,92.0713,92.7516,91.9388,92.354,6177744.0
2016-01-12 10:00:00,104.54,104.67,103.82,103.99,2827178.0,92.354,92.4689,91.718,91.8682,2827178.0
2016-01-12 10:30:00,103.99,104.28,103.69,103.96,2992156.0,91.8682,92.1244,91.6031,91.8417,2992156.0
2016-01-12 11:00:00,103.95,104.05,103.18,103.26,2709888.0,91.8328,91.9212,91.1526,91.2233,2709888.0
2016-01-12 11:30:00,103.25,103.36,102.73,103.21,3826127.0,91.2144,91.3116,90.755,91.1791,3826127.0
2016-01-12 12:00:00,103.21,103.49,102.76,102.91,2317890.0,91.1791,91.4264,90.7815,90.914,2317890.0
2016-01-12 12:30:00,102.91,103.02,102.4,102.45,2596805.0,90.914,91.0112,90.4635,90.5077,2596805.0
2016-01-12 13:00:00,102.45,102.75,102.27,102.32,2221862.0,90.5077,90.7727,90.3487,90.3928,2221862.0
2016-01-12 13:30:00,102.32,102.78,102.26,102.38,2189491.0,90.3928,90.7992,90.3398,90.4458,2189491.0
2016-01-12 14:00:00,102.39,102.46,101.94,102.34,3272233.0,90.4547,90.5165,90.0571,90.4105,3272233.0
2016-01-12 14:30:00,102.33,102.97,102.3,102.89,3730936.0,90.4017,90.9671,90.3752,90.8964,3730936.0
2016-01-12 15:00:00,102.88,103.48,102.51,103.26,4370285.0,90.8875,91.4176,90.5607,91.2233,4370285.0
2016-01-12 15:30:00,103.26,103.82,103.09,103.75,6325598.0,91.2233,91.718,91.0731,91.6561,6325598.0
2016-01-13 09:30:00,103.91,104.42,103.6,103.7,4559432.0,91.7975,92.248,91.5236,91.612,4559432.0
2016-01-13 10:00:00,103.71,103.95,103.16,103.24,4059078.0,91.6208,91.8328,91.1349,91.2056,4059078.0
2016-01-13 10:30:00,103.23,103.34,102.71,103.26,3940257.0,91.1967,91.2939,90.7374,91.2233,3940257.0
2016-01-13 11:00:00,103.26,103.49,102.84,103.06,2025104.0,91.2233,91.4264,90.8522,91.0466,2025104.0
2016-01-13 11:30:00,103.05,103.23,102.16,102.33,3076297.0,91.0377,91.1967,90.2515,90.4017,3076297.0
2016-01-13 12:00:00,102.32,102.54,102.19,102.37,2315168.0,90.3928,90.5872,90.278,90.437,2315168.0
2016-01-13 12:30:00,102.38,102.38,101.74,101.82,2490141.0,90.4458,90.4458,89.8804,89.9511,2490141.0
2016-01-13 13:00:00,101.81,101.97,101.38,101.39,2657974.0,89.9423,90.0836,89.5624,89.5712,2657974.0
2016-01-13 13:30:00,101.39,101.48,100.85,100.94,3748329.0,89.5712,89.6507,89.0942,89.1737,3748329.0
2016-01-13 14:00:00,100.94,101.25,100.55,100.74,5363673.0,89.1737,89.4476,88.8291,88.997,5363673.0
2016-01-13 14:30:00,100.74,100.74,99.65,100.52,9962075.0,88.997,88.997,88.0341,88.8026,9962075.0
2016-01-13 15:00:00,100.52,100.96,100.17,100.75,6840374.0,88.8026,89.1914,88.4934,89.0058,6840374.0
2016-01-13 15:30:00,100.73,100.88,99.94,100.39,8173800.0,88.9882,89.1207,88.2903,88.6878,8173800.0
2016-01-14 09:30:00,100.86,101.13,99.37,99.43,6257071.0,89.103,89.3415,87.7867,87.8397,6257071.0
2016-01-14 10:00:00,99.44,100.84,99.19,100.82,7587850.0,87.8485,89.0853,87.6277,89.0677,7587850.0
2016-01-14 10:30:00,100.81,101.64,100.65,101.09,6895887.0,89.0588,89.7921,88.9175,89.3062,6895887.0
2016-01-14 11:00:00,101.09,101.25,100.16,100.44,5159523.0,89.3062,89.4476,88.4846,88.732,5159523.0
2016-01-14 11:30:00,100.44,100.89,100.21,100.85,2854553.0,88.732,89.1295,88.5288,89.0942,2854553.0
2016-01-14 12:00:00,100.85,101.13,100.56,101.02,2011459.0,89.0942,89.3415,88.838,89.2444,2011459.0
2016-01-14 12:30:00,101.02,101.63,100.92,101.12,2659255.0,89.2444,89.7833,89.156,89.3327,2659255.0
2016-01-14 13:00:00,101.13,102.05,101.03,101.97,3265526.0,89.3415,90.1543,89.2532,90.0836,3265526.0
2016-01-14 13:30:00,101.98,102.31,101.82,102.05,2615091.0,90.0925,90.384,89.9511,90.1543,2615091.0
2016-01-14 14:00:00,102.06,102.13,101.64,101.85,2844569.0,90.1631,90.225,89.7921,89.9776,2844569.0
2016-01-14 14:30:00,101.84,102.66,101.84,102.62,3324461.0,89.9688,90.6932,89.9688,90.6579,3324461.0
2016-01-14 15:00:00,102.62,102.71,102.18,102.19,3815136.0,90.6579,90.7374,90.2691,90.278,3815136.0
2016-01-14 15:30:00,102.19,102.21,101.72,101.74,5729488.0,90.278,90.2956,89.8628,89.8804,5729488.0
2016-01-15 09:30:00,99.08,99.95,98.95,99.2,9053505.0,87.5305,88.2991,87.4157,87.6365,9053505.0
2016-01-15 10:00:00,99.21,99.55,98.83,99.29,7105117.0,87.6453,87.9457,87.3096,87.716,7105117.0
2016-01-15 10:30:00,99.29,99.65,98.74,98.81,5241676.0,87.716,88.0341,87.2301,87.292,5241676.0
2016-01-15 11:00:00,98.82,99.02,98.51,98.88,5417681.0,87.3008,87.4775,87.0269,87.3538,5417681.0
2016-01-15 11:30:00,98.88,98.94,98.34,98.55,4448224.0,87.3538,87.4068,86.8768,87.0623,4448224.0
2016-01-15 12:00:00,98.54,98.66,97.85,97.92,4401049.0,87.0534,87.1595,86.4439,86.5057,4401049.0
2016-01-15 12:30:00,97.91,98.45,97.51,98.42,6498131.0,86.4969,86.9739,86.1435,86.9474,6498131.0
2016-01-15 13:00:00,98.41,98.65,97.94,98.43,4612833.0,86.9386,87.1506,86.5234,86.9563,4612833.0
2016-01-15 13:30:00,98.42,99.21,98.29,99.04,3781071.0,86.9474,87.6453,86.8326,87.4952,3781071.0
2016-01-15 14:00:00,99.03,99.29,98.74,98.89,2873792.0,87.4863,87.716,87.2301,87.3627,2873792.0
2016-01-15 14:30:00,98.88,100.03,98.77,100.02,4032817.0,87.3538,88.3698,87.2566,88.3609,4032817.0
2016-01-15 15:00:00,100.02,100.29,99.19,99.93,5604981.0,88.3609,88.5995,87.6277,88.2814,5604981.0
2016-01-15 15:30:00,99.93,100.14,99.57,100.11,7435138.0,88.2814,88.4669,87.9634,88.4404,7435138.0
2016-01-19 09:30:00,101.07,101.2,99.66,100.28,8499789.0,89.2885,89.4034,88.0429,88.5906,8499789.0
2016-01-19 10:00:00,100.28,100.67,100.1,100.63,3652746.0,88.5906,88.9352,88.4316,88.8998,3652746.0
2016-01-19 10:30:00,100.63,100.73,99.64,99.65,3041204.0,88.8998,88.9882,88.0252,88.0341,3041204.0
2016-01-19 11:00:00,99.65,99.93,99.34,99.76,2997544.0,88.0341,88.2814,87.7602,88.1312,2997544.0
2016-01-19 11:30:00,99.77,100.0,99.64,99.79,2084412.0,88.1401,88.3433,88.0252,88.1577,2084412.0
2016-01-19 12:00:00,99.79,99.85,99.08,99.4,2393564.0,88.1577,88.2107,87.5305,87.8132,2393564.0
2016-01-19 12:30:00,99.4,99.51,99.04,99.26,2414871.0,87.8132,87.9104,87.4952,87.6895,2414871.0
2016-01-19 13:00:00,99.26,99.59,99.08,99.1,2023689.0,87.6895,87.9811,87.5305,87.5482,2023689.0
2016-01-19 13:30:00,99.11,99.24,98.63,98.74,2584130.0,87.557,87.6719,87.133,87.2301,2584130.0
2016-01-19 14:00:00,98.74,98.84,98.05,98.42,3998570.0,87.2301,87.3185,86.6206,86.9474,3998570.0
2016-01-19 14:30:00,98.43,98.46,97.74,98.07,3226588.0,86.9563,86.9828,86.3467,86.6382,3226588.0
2016-01-19 15:00:00,98.08,99.02,97.98,99.0,3816924.0,86.6471,87.4775,86.5587,87.4598,3816924.0
2016-01-19 15:30:00,99.0,99.4,98.72,98.8,6481478.0,87.4598,87.8132,87.2125,87.2831,6481478.0
2016-01-20 09:30:00,97.42,97.64,96.32,96.49,8498461.0,86.064,86.2584,85.0922,85.2424,8498461.0
2016-01-20 10:00:00,96.48,96.6,96.0,96.26,8809091.0,85.2336,85.3396,84.8095,85.0392,8809091.0
2016-01-20 10:30:00,96.24,96.3,95.38,95.38,6545651.0,85.0216,85.0746,84.2618,84.2618,6545651.0
2016-01-20 11:00:00,95.39,96.56,95.39,96.28,5031155.0,84.2706,85.3043,84.2706,85.0569,5031155.0
2016-01-20 11:30:00,96.27,96.66,95.59,95.83,2946293.0,85.0481,85.3926,84.4473,84.6593,2946293.0
2016-01-20 12:00:00,95.84,96.07,95.06,95.15,3442631.0,84.6682,84.8714,83.9791,84.0586,3442631.0
2016-01-20 12:30:00,95.13,96.4,95.13,96.38,4842661.0,84.0409,85.1629,84.0409,85.1452,4842661.0
2016-01-20 13:00:00,96.39,96.62,96.01,96.5,3916606.0,85.1541,85.3573,84.8184,85.2512,3916606.0
2016-01-20 13:30:00,96.49,98.1,96.46,97.82,7177729.0,85.2424,86.6647,85.2159,86.4174,7177729.0
2016-01-20 14:00:00,97.79,98.37,97.25,98.09,5349983.0,86.3909,86.9033,85.9138,86.6559,5349983.0
2016-01-20 14:30:00,98.09,98.78,97.69,98.47,4312881.0,86.6559,87.2655,86.3025,86.9916,4312881.0
2016-01-20 15:00:00,98.46,100.2,98.32,100.14,9483541.0,86.9828,88.5199,86.8591,88.4669,9483541.0
2016-01-20 15:30:00,100.15,100.33,99.01,99.18,9655818.0,88.4758,88.6348,87.4687,87.6188,9655818.0
2016-01-21 09:30:00,99.34,99.67,98.38,98.73,7752400.0,87.7602,88.0517,86.9121,87.2213,7752400.0
2016-01-21 10:00:00,98.74,100.17,98.71,99.81,6333185.0,87.2301,88.4934,87.2036,88.1754,6333185.0
2016-01-21 10:30:00,99.8,100.28,99.28,99.31,4046717.0,88.1666,88.5906,87.7072,87.7337,4046717.0
2016-01-21 11:00:00,99.31,100.13,99.1,99.26,4380174.0,87.7337,88.4581,87.5482,87.6895,4380174.0
2016-01-21 11:30:00,99.27,100.46,99.27,100.35,3614872.0,87.6984,88.7496,87.6984,88.6525,3614872.0
2016-01-21 12:00:00,100.37,100.91,100.36,100.67,4069162.0,88.6701,89.1472,88.6613,88.9352,4069162.0
2016-01-21 12:30:00,100.66,100.79,99.96,100.12,2118182.0,88.9263,89.0412,88.3079,88.4493,2118182.0
2016-01-21 13:00:00,100.11,100.55,99.49,99.5,2256759.0,88.4404,88.8291,87.8927,87.9015,2256759.0
2016-01-21 13:30:00,99.51,99.98,99.16,99.58,3967466.0,87.9104,88.3256,87.6012,87.9722,3967466.0
2016-01-21 14:00:00,99.59,99.72,98.68,99.08,4317786.0,87.9811,88.0959,87.1771,87.5305,4317786.0
2016-01-21 14:30:00,99.07,99.95,98.99,99.75,3678662.0,87.5217,88.2991,87.451,88.1224,3678662.0
2016-01-21 15:00:00,99.75,99.77,99.0,99.18,3492980.0,88.1224,88.1401,87.4598,87.6188,3492980.0
2016-01-21 15:30:00,99.18,99.73,98.95,98.96,4793172.0,87.6188,88.1047,87.4157,87.4245,4793172.0
2016-01-22 09:30:00,100.65,101.48,100.13,101.47,7083788.0,88.9175,89.6507,88.4581,89.6419,7083788.0
2016-01-22 10:00:00,101.46,101.61,100.96,101.05,4616211.0,89.6331,89.7656,89.1914,89.2709,4616211.0
2016-01-22 10:30:00,101.05,101.34,100.44,100.48,4580450.0,89.2709,89.5271,88.732,88.7673,4580450.0
2016-01-22 11:00:00,100.48,100.94,100.31,100.83,3460650.0,88.7673,89.1737,88.6171,89.0765,3460650.0
2016-01-22 11:30:00,100.83,100.84,100.25,100.39,2049336.0,89.0765,89.0853,88.5641,88.6878,2049336.0
2016-01-22 12:00:00,100.39,100.91,100.37,100.73,1812754.0,88.6878,89.1472,88.6701,88.9882,1812754.0
2016-01-22 12:30:00,100.73,101.0,100.56,100.95,982879.0,88.9882,89.2267,88.838,89.1825,982879.0
2016-01-22 13:00:00,100.95,101.02,100.57,100.82,1259559.0,89.1825,89.2444,88.8468,89.0677,1259559.0
2016-01-22 13:30:00,100.83,101.29,100.81,101.27,1683868.0,89.0765,89.4829,89.0588,89.4652,1683868.0
2016-01-22 14:00:00,101.27,101.4,100.94,100.97,1863365.0,89.4652,89.5801,89.1737,89.2002,1863365.0
2016-01-22 14:30:00,100.97,101.04,100.68,101.02,2030466.0,89.2002,89.262,88.944,89.2444,2030466.0
2016-01-22 15:00:00,101.01,101.07,100.7,100.95,1705281.0,89.2355,89.2885,88.9617,89.1825,1705281.0
2016-01-22 15:30:00,100.96,101.38,100.79,101.36,5385852.0,89.1914,89.5624,89.0412,89.5447,5385852.0
2016-01-25 09:30:00,100.74,100.93,100.37,100.81,3693668.0,88.997,89.1649,88.6701,89.0588,3693668.0
2016-01-25 10:00:00,100.8,101.08,100.53,100.73,2944429.0,89.05,89.2974,88.8115,88.9882,2944429.0
2016-01-25 10:30:00,100.72,100.91,100.16,100.32,2482044.0,88.9793,89.1472,88.4846,88.626,2482044.0
2016-01-25 11:00:00,100.3,100.32,99.85,100.27,2512324.0,88.6083,88.626,88.2107,88.5818,2512324.0
2016-01-25 11:30:00,100.27,100.33,99.94,100.17,1706764.0,88.5818,88.6348,88.2903,88.4934,1706764.0
2016-01-25 12:00:00,100.17,100.29,99.97,100.08,1089565.0,88.4934,88.5995,88.3168,88.4139,1089565.0
2016-01-25 12:30:00,100.06,100.33,99.95,100.12,1412412.0,88.3963,88.6348,88.2991,88.4493,1412412.0
2016-01-25 13:00:00,100.12,100.53,100.12,100.26,1430384.0,88.4493,88.8115,88.4493,88.573,1430384.0
2016-01-25 13:30:00,100.25,100.37,99.62,99.63,1576588.0,88.5641,88.6701,88.0076,88.0164,1576588.0
2016-01-25 14:00:00,99.62,99.91,99.46,99.77,1616439.0,88.0076,88.2638,87.8662,88.1401,1616439.0
2016-01-25 14:30:00,99.77,99.83,99.43,99.73,1609016.0,88.1401,88.1931,87.8397,88.1047,1609016.0
2016-01-25 15:00:00,99.72,99.91,99.09,99.25,2906803.0,88.0959,88.2638,87.5393,87.6807,2906803.0
2016-01-25 15:30:00,99.24,99.32,98.85,99.13,5298102.0,87.6719,87.7425,87.3273,87.5747,5298102.0
2016-01-26 09:30:00,99.52,100.32,99.18,99.33,4449989.0,87.9192,88.626,87.6188,87.7514,4449989.0
2016-01-26 10:00:00,99.34,100.44,99.33,100.19,3029207.0,87.7602,88.732,87.7514,88.5111,3029207.0
2016-01-26 10:30:00,100.2,100.53,99.82,99.96,2418523.0,88.5199,88.8115,88.1842,88.3079,2418523.0
2016-01-26 11:00:00,99.95,100.51,99.93,100.47,1619029.0,88.2991,88.7938,88.2814,88.7585,1619029.0
2016-01-26 11:30:00,100.48,100.67,100.13,100.57,1651279.0,88.7673,88.9352,88.4581,88.8468,1651279.0
2016-01-26 12:00:00,100.57,101.22,100.57,101.18,2377529.0,88.8468,89.421,88.8468,89.3857,2377529.0
2016-01-26 12:30:00,101.17,101.32,100.85,100.96,2059297.0,89.3769,89.5094,89.0942,89.1914,2059297.0
2016-01-26 13:00:00,100.96,101.4,100.92,101.24,1294758.0,89.1914,89.5801,89.156,89.4387,1294758.0
2016-01-26 13:30:00,101.24,101.28,100.92,100.94,1400725.0,89.4387,89.4741,89.156,89.1737,1400725.0
2016-01-26 14:00:00,100.93,101.07,100.79,100.8,1579694.0,89.1649,89.2885,89.0412,89.05,1579694.0
2016-01-26 14:30:00,100.8,101.09,100.64,100.87,1405581.0,89.05,89.3062,88.9087,89.1118,1405581.0
2016-01-26 15:00:00,100.86,100.93,100.54,100.66,2476330.0,89.103,89.1649,88.8203,88.9263,2476330.0
2016-01-26 15:30:00,100.67,101.16,100.52,101.1,3724992.0,88.9352,89.368,88.8026,89.315,3724992.0
2016-01-27 09:30:00,100.59,101.03,100.46,100.6,3237468.0,88.8645,89.2532,88.7496,88.8733,3237468.0
2016-01-27 10:00:00,100.6,100.65,100.04,100.31,3103970.0,88.8733,88.9175,88.3786,88.6171,3103970.0
2016-01-27 10:30:00,100.32,100.83,100.21,100.62,2432000.0,88.626,89.0765,88.5288,88.891,2432000.0
2016-01-27 11:00:00,100.61,100.95,100.41,100.91,1134441.0,88.8822,89.1825,88.7055,89.1472,1134441.0
2016-01-27 11:30:00,100.91,101.45,100.89,101.24,2676346.0,89.1472,89.6242,89.1295,89.4387,2676346.0
2016-01-27 12:00:00,101.24,101.59,101.11,101.2,1777710.0,89.4387,89.7479,89.3239,89.4034,1777710.0
2016-01-27 12:30:00,101.2,101.21,100.75,100.9,1615707.0,89.4034,89.4122,89.0058,89.1384,1615707.0
2016-01-27 13:00:00,100.89,101.04,100.66,100.68,1621950.0,89.1295,89.262,88.9263,88.944,1621950.0
2016-01-27 13:30:00,100.67,101.1,100.54,101.06,2068856.0,88.9352,89.315,88.8203,89.2797,2068856.0
2016-01-27 14:00:00,101.07,101.28,100.02,100.52,6138175.0,89.2885,89.4741,88.3609,88.8026,6138175.0
2016-01-27 14:30:00,100.53,100.69,99.8,99.91,4235263.0,88.8115,88.9528,88.1666,88.2638,4235263.0
2016-01-27 15:00:00,99.88,99.89,99.06,99.53,5068558.0,88.2372,88.2461,87.5128,87.928,5068558.0
2016-01-27 15:30:00,99.54,99.76,99.31,99.68,5970268.0,87.9369,88.1312,87.7337,88.0606,5970268.0
2016-01-28 09:30:00,100.55,100.95,100.22,100.64,4827369.0,88.8291,89.1825,88.5376,88.9087,4827369.0
2016-01-28 10:00:00,100.64,100.72,99.53,99.59,5066218.0,88.9087,88.9793,87.928,87.9811,5066218.0
2016-01-28 10:30:00,99.58,100.23,99.21,100.13,4007926.0,87.9722,88.5465,87.6453,88.4581,4007926.0
2016-01-28 11:00:00,100.13,100.69,100.1,100.22,3069572.0,88.4581,88.9528,88.4316,88.5376,3069572.0
2016-01-28 11:30:00,100.22,100.32,99.63,99.65,2241790.0,88.5376,88.626,88.0164,88.0341,2241790.0
2016-01-28 12:00:00,99.65,100.14,99.62,100.11,1518708.0,88.0341,88.4669,88.0076,88.4404,1518708.0
2016-01-28 12:30:00,100.12,100.53,100.06,100.24,2353217.0,88.4493,88.8115,88.3963,88.5553,2353217.0
2016-01-28 13:00:00,100.23,100.41,99.73,100.01,2082865.0,88.5465,88.7055,88.1047,88.3521,2082865.0
2016-01-28 13:30:00,100.0,100.12,99.52,99.59,1847161.0,88.3433,88.4493,87.9192,87.9811,1847161.0
2016-01-28 14:00:00,99.58,100.1,99.54,100.08,1988416.0,87.9722,88.4316,87.9369,88.4139,1988416.0
2016-01-28 14:30:00,100.08,100.25,99.61,99.73,2073674.0,88.4139,88.5641,87.9987,88.1047,2073674.0
2016-01-28 15:00:00,99.73,99.92,99.55,99.61,2258501.0,88.1047,88.2726,87.9457,87.9987,2258501.0
2016-01-28 15:30:00,99.59,99.81,99.35,99.68,4706196.0,87.9811,88.1754,87.769,88.0606,4706196.0
2016-01-29 09:30:00,100.04,101.49,99.96,101.44,5922587.0,88.3786,89.6596,88.3079,89.6154,5922587.0
2016-01-29 10:00:00,101.43,101.81,101.23,101.24,4093042.0,89.6066,89.9423,89.4299,89.4387,4093042.0
2016-01-29 10:30:00,101.24,101.61,101.13,101.3,2310450.0,89.4387,89.7656,89.3415,89.4917,2310450.0
2016-01-29 11:00:00,101.32,101.72,101.27,101.39,2435497.0,89.5094,89.8628,89.4652,89.5712,2435497.0
2016-01-29 11:30:00,101.4,101.54,101.0,101.34,2240110.0,89.5801,89.7037,89.2267,89.5271,2240110.0
2016-01-29 12:00:00,101.34,101.97,101.24,101.74,1968197.0,89.5271,90.0836,89.4387,89.8804,1968197.0
2016-01-29 12:30:00,101.75,101.81,101.55,101.57,1548414.0,89.8893,89.9423,89.7126,89.7302,1548414.0
2016-01-29 13:00:00,101.57,101.72,101.38,101.62,1034542.0,89.7302,89.8628,89.5624,89.7744,1034542.0
2016-01-29 13:30:00,101.63,101.71,101.42,101.54,1985294.0,89.7833,89.8539,89.5977,89.7037,1985294.0
2016-01-29 14:00:00,101.54,101.79,101.3,101.77,1648797.0,89.7037,89.9246,89.4917,89.9069,1648797.0
2016-01-29 14:30:00,101.78,101.8,101.57,101.64,1883179.0,89.9158,89.9334,89.7302,89.7921,1883179.0
2016-01-29 15:00:00,101.64,102.13,101.61,102.09,1843567.0,89.7921,90.225,89.7656,90.1896,1843567.0
2016-01-29 15:30:00,102.09,102.95,101.97,102.94,7855147.0,90.1896,90.9494,90.0836,90.9406,7855147.0
2016-02-01 09:30:00,102.12,102.2,101.34,101.65,5174562.0,90.2161,90.2868,89.5271,89.8009,5174562.0
2016-02-01 10:00:00,101.64,102.15,101.25,101.92,2788079.0,89.7921,90.2426,89.4476,90.0395,2788079.0
2016-02-01 10:30:00,101.92,102.32,101.7,102.2,2103948.0,90.0395,90.3928,89.8451,90.2868,2103948.0
2016-02-01 11:00:00,102.21,102.41,101.95,102.24,2142182.0,90.2956,90.4723,90.066,90.3221,2142182.0
2016-02-01 11:30:00,102.25,102.42,102.07,102.21,1557585.0,90.331,90.4812,90.172,90.2956,1557585.0
2016-02-01 12:00:00,102.22,102.33,101.84,101.93,1255854.0,90.3045,90.4017,89.9688,90.0483,1255854.0
2016-02-01 12:30:00,101.92,102.13,101.8,101.89,767096.0,90.0395,90.225,89.9334,90.0129,767096.0
2016-02-01 13:00:00,101.89,102.38,101.85,102.33,997881.0,90.0129,90.4458,89.9776,90.4017,997881.0
2016-02-01 13:30:00,102.35,102.37,102.01,102.34,903245.0,90.4193,90.437,90.119,90.4105,903245.0
2016-02-01 14:00:00,102.33,102.46,102.1,102.46,1465136.0,90.4017,90.5165,90.1985,90.5165,1465136.0
2016-02-01 14:30:00,102.46,102.78,102.34,102.74,1505808.0,90.5165,90.7992,90.4105,90.7639,1505808.0
2016-02-01 15:00:00,102.72,103.09,102.59,103.04,2665239.0,90.7462,91.0731,90.6314,91.0289,2665239.0
2016-02-01 15:30:00,103.05,103.08,102.47,102.5,4425635.0,91.0377,91.0642,90.5253,90.5518,4425635.0
2016-02-02 09:30:00,101.33,101.47,100.56,100.77,4824261.0,89.5182,89.6419,88.838,89.0235,4824261.0
2016-02-02 10:00:00,100.76,101.08,100.36,100.59,3044924.0,89.0147,89.2974,88.6613,88.8645,3044924.0
2016-02-02 10:30:00,100.59,100.73,100.43,100.46,2638298.0,88.8645,88.9882,88.7231,88.7496,2638298.0
2016-02-02 11:00:00,100.46,100.93,100.41,100.76,1939555.0,88.7496,89.1649,88.7055,89.0147,1939555.0
2016-02-02 11:30:00,100.76,100.93,100.39,100.4,1812267.0,89.0147,89.1649,88.6878,88.6966,1812267.0
2016-02-02 12:00:00,100.4,100.46,99.94,100.32,2679711.0,88.6966,88.7496,88.2903,88.626,2679711.0
2016-02-02 12:30:00,100.31,100.6,100.18,100.53,1287539.0,88.6171,88.8733,88.5023,88.8115,1287539.0
2016-02-02 13:00:00,100.53,100.59,100.2,100.56,1311751.0,88.8115,88.8645,88.5199,88.838,1311751.0
2016-02-02 13:30:00,100.55,100.55,100.0,100.03,1651629.0,88.8291,88.8291,88.3433,88.3698,1651629.0
2016-02-02 14:00:00,100.03,100.21,99.96,100.03,2235971.0,88.3698,88.5288,88.3079,88.3698,2235971.0
2016-02-02 14:30:00,100.03,100.39,99.98,100.02,1886517.0,88.3698,88.6878,88.3256,88.3609,1886517.0
2016-02-02 15:00:00,100.01,100.19,99.77,100.08,2608834.0,88.3521,88.5111,88.1401,88.4139,2608834.0
2016-02-02 15:30:00,100.09,100.36,100.07,100.27,4581322.0,88.4228,88.6613,88.4051,88.5818,4581322.0
2016-02-03 09:30:00,101.06,101.07,99.68,99.77,4181408.0,89.2797,89.2885,88.0606,88.1401,4181408.0
2016-02-03 10:00:00,99.75,99.77,98.52,98.55,6786686.0,88.1224,88.1401,87.0358,87.0623,6786686.0
2016-02-03 10:30:00,98.52,99.37,98.14,99.34,5516304.0,87.0358,87.7867,86.7001,87.7602,5516304.0
2016-02-03 11:00:00,99.35,99.65,98.55,99.5,4108865.0,87.769,88.0341,87.0623,87.9015,4108865.0
2016-02-03 11:30:00,99.5,100.04,99.38,99.7,3611830.0,87.9015,88.3786,87.7955,88.0782,3611830.0
2016-02-03 12:00:00,99.71,100.06,99.54,99.86,2460800.0,88.0871,88.3963,87.9369,88.2196,2460800.0
2016-02-03 12:30:00,99.86,99.86,99.4,99.71,2537495.0,88.2196,88.2196,87.8132,88.0871,2537495.0
2016-02-03 13:00:00,99.7,99.82,99.23,99.25,1801745.0,88.0782,88.1842,87.663,87.6807,1801745.0
2016-02-03 13:30:00,99.26,99.3,98.79,98.86,2543046.0,87.6895,87.7249,87.2743,87.3361,2543046.0
2016-02-03 14:00:00,98.85,100.24,98.85,100.09,3877860.0,87.3273,88.5553,87.3273,88.4228,3877860.0
2016-02-03 14:30:00,100.1,100.57,99.89,100.51,4352511.0,88.4316,88.8468,88.2461,88.7938,4352511.0
2016-02-03 15:00:00,100.5,100.66,100.09,100.1,2531796.0,88.785,88.9263,88.4228,88.4316,2531796.0
2016-02-03 15:30:00,100.11,100.49,100.0,100.41,5315254.0,88.4404,88.7761,88.3433,88.7055,5315254.0
2016-02-04 09:30:00,100.0,101.06,99.97,100.97,8797645.0,88.3433,89.2797,88.3168,89.2002,8797645.0
2016-02-04 10:00:00,100.94,101.71,100.38,101.65,6885030.0,89.1737,89.8539,88.679,89.8009,6885030.0
2016-02-04 10:30:00,101.65,101.96,101.47,101.93,3345864.0,89.8009,90.0748,89.6419,90.0483,3345864.0
2016-02-04 11:00:00,101.92,101.97,100.88,101.03,3511515.0,90.0395,90.0836,89.1207,89.2532,3511515.0
2016-02-04 11:30:00,101.03,101.05,100.42,100.62,3336092.0,89.2532,89.2709,88.7143,88.891,3336092.0
2016-02-04 12:00:00,100.64,101.37,100.53,101.05,2252782.0,88.9087,89.5536,88.8115,89.2709,2252782.0
2016-02-04 12:30:00,101.04,101.29,100.65,100.71,2441548.0,89.262,89.4829,88.9175,88.9705,2441548.0
2016-02-04 13:00:00,100.71,101.1,100.66,100.76,1966792.0,88.9705,89.315,88.9263,89.0147,1966792.0
2016-02-04 13:30:00,100.76,100.96,100.19,100.43,2819500.0,89.0147,89.1914,88.5111,88.7231,2819500.0
2016-02-04 14:00:00,100.45,100.59,100.14,100.3,2749928.0,88.7408,88.8645,88.4669,88.6083,2749928.0
2016-02-04 14:30:00,100.29,100.54,100.12,100.53,2255413.0,88.5995,88.8203,88.4493,88.8115,2255413.0
2016-02-04 15:00:00,100.52,100.81,100.27,100.57,2566555.0,88.8026,89.0588,88.5818,88.8468,2566555.0
2016-02-04 15:30:00,100.57,100.96,100.52,100.8,3853383.0,88.8468,89.1914,88.8026,89.05,3853383.0
2016-02-05 09:30:00,100.35,100.44,99.57,99.73,5007183.0,88.6525,88.732,87.9634,88.1047,5007183.0
2016-02-05 10:00:00,99.74,100.07,99.15,99.26,3455496.0,88.1136,88.4051,87.5923,87.6895,3455496.0
2016-02-05 10:30:00,99.25,99.76,98.99,99.02,2710691.0,87.6807,88.1312,87.451,87.4775,2710691.0
2016-02-05 11:00:00,99.03,99.14,98.39,98.73,3380821.0,87.4863,87.5835,86.9209,87.2213,3380821.0
2016-02-05 11:30:00,98.72,99.07,98.6,98.94,3216453.0,87.2125,87.5217,87.1065,87.4068,3216453.0
2016-02-05 12:00:00,98.93,99.14,98.72,99.08,1881160.0,87.398,87.5835,87.2125,87.5305,1881160.0
2016-02-05 12:30:00,99.08,99.26,98.83,98.97,2173838.0,87.5305,87.6895,87.3096,87.4333,2173838.0
2016-02-05 13:00:00,98.97,99.11,98.85,99.01,1435953.0,87.4333,87.557,87.3273,87.4687,1435953.0
2016-02-05 13:30:00,99.0,99.0,98.46,98.58,2107281.0,87.4598,87.4598,86.9828,87.0888,2107281.0
2016-02-05 14:00:00,98.58,98.71,98.2,98.37,2148875.0,87.0888,87.2036,86.7531,86.9033,2148875.0
2016-02-05 14:30:00,98.35,98.75,98.33,98.53,3249858.0,86.8856,87.239,86.8679,87.0446,3249858.0
2016-02-05 15:00:00,98.53,98.66,98.28,98.44,3079143.0,87.0446,87.1595,86.8238,86.9651,3079143.0
2016-02-05 15:30:00,98.43,98.43,97.96,97.99,7536637.0,86.9563,86.9563,86.5411,86.5676,7536637.0
2016-02-08 09:30:00,97.01,97.01,95.74,95.83,6901055.0,85.7018,85.7018,84.5798,84.6593,6901055.0
2016-02-08 10:00:00,95.84,96.2,95.47,95.63,4498068.0,84.6682,84.9862,84.3413,84.4827,4498068.0
2016-02-08 10:30:00,95.64,96.1,95.57,95.68,3902947.0,84.4915,84.8979,84.4297,84.5268,3902947.0
2016-02-08 11:00:00,95.68,95.82,95.16,95.53,4816655.0,84.5268,84.6505,84.0674,84.3943,4816655.0
2016-02-08 11:30:00,95.54,95.91,95.27,95.91,2381551.0,84.4032,84.73,84.1646,84.73,2381551.0
2016-02-08 12:00:00,95.91,96.39,95.74,96.2,3100419.0,84.73,85.1541,84.5798,84.9862,3100419.0
2016-02-08 12:30:00,96.2,96.44,95.92,95.98,2096087.0,84.9862,85.1982,84.7389,84.7919,2096087.0
2016-02-08 13:00:00,95.98,96.03,95.45,95.61,1653131.0,84.7919,84.836,84.3236,84.465,1653131.0
2016-02-08 13:30:00,95.61,95.66,95.0,95.0,2075368.0,84.465,84.5092,83.9261,83.9261,2075368.0
2016-02-08 14:00:00,95.0,95.29,94.94,95.15,3795228.0,83.9261,84.1823,83.8731,84.0586,3795228.0
2016-02-08 14:30:00,95.15,95.44,94.95,95.34,3201869.0,84.0586,84.3148,83.8819,84.2265,3201869.0
2016-02-08 15:00:00,95.35,96.14,95.3,95.99,5820508.0,84.2353,84.9332,84.1911,84.8007,5820508.0
2016-02-08 15:30:00,96.0,96.74,95.99,96.41,8140112.0,84.8095,85.4633,84.8007,85.1717,8140112.0
2016-02-09 09:30:00,95.14,96.96,95.07,96.47,9187889.0,84.0498,85.6576,83.9879,85.2247,9187889.0
2016-02-09 10:00:00,96.47,97.13,96.22,96.47,4419452.0,85.2247,85.8078,85.0039,85.2247,4419452.0
2016-02-09 10:30:00,96.48,96.48,95.41,95.45,4516778.0,85.2336,85.2336,84.2883,84.3236,4516778.0
2016-02-09 11:00:00,95.44,96.36,95.42,96.17,3363488.0,84.3148,85.1276,84.2971,84.9597,3363488.0
2016-02-09 11:30:00,96.17,96.31,95.58,95.65,2434611.0,84.9597,85.0834,84.4385,84.5003,2434611.0
2016-02-09 12:00:00,95.64,96.02,95.63,95.83,1932184.0,84.4915,84.8272,84.4827,84.6593,1932184.0
2016-02-09 12:30:00,95.83,96.06,95.55,95.64,1882702.0,84.6593,84.8625,84.412,84.4915,1882702.0
2016-02-09 13:00:00,95.63,95.69,95.02,95.25,2537234.0,84.4827,84.5357,83.9438,84.147,2537234.0
2016-02-09 13:30:00,95.25,95.55,95.17,95.4,2145647.0,84.147,84.412,84.0763,84.2795,2145647.0
2016-02-09 14:00:00,95.4,95.97,95.38,95.56,2510429.0,84.2795,84.783,84.2618,84.4208,2510429.0
2016-02-09 14:30:00,95.55,96.31,95.54,96.22,3594790.0,84.412,85.0834,84.4032,85.0039,3594790.0
2016-02-09 15:00:00,96.22,96.88,95.92,96.1,7005543.0,85.0039,85.587,84.7389,84.8979,7005543.0
2016-02-09 15:30:00,96.1,96.35,95.63,95.83,4282012.0,84.8979,85.1187,84.4827,84.6593,4282012.0
2016-02-10 09:30:00,96.45,97.04,96.09,96.9,4403258.0,85.2071,85.7283,84.889,85.6046,4403258.0
2016-02-10 10:00:00,96.89,97.46,96.66,97.29,3350401.0,85.5958,86.0993,85.3926,85.9492,3350401.0
2016-02-10 10:30:00,97.29,97.92,96.64,96.72,4302170.0,85.9492,86.5057,85.3749,85.4456,4302170.0
2016-02-10 11:00:00,96.76,97.09,96.5,96.69,3144632.0,85.4809,85.7725,85.2512,85.4191,3144632.0
2016-02-10 11:30:00,96.71,96.98,96.29,96.83,2499729.0,85.4368,85.6753,85.0657,85.5428,2499729.0
2016-02-10 12:00:00,96.83,97.06,96.57,97.03,1574340.0,85.5428,85.746,85.3131,85.7195,1574340.0
2016-02-10 12:30:00,97.02,97.52,96.89,97.48,1725288.0,85.7106,86.1523,85.5958,86.117,1725288.0
2016-02-10 13:00:00,97.47,97.52,97.07,97.14,1326301.0,86.1082,86.1523,85.7548,85.8166,1326301.0
2016-02-10 13:30:00,97.14,97.22,96.93,97.03,1270188.0,85.8166,85.8873,85.6311,85.7195,1270188.0
2016-02-10 14:00:00,97.04,97.26,96.77,96.79,1725136.0,85.7283,85.9227,85.4898,85.5074,1725136.0
2016-02-10 14:30:00,96.79,97.03,96.28,96.47,2318239.0,85.5074,85.7195,85.0569,85.2247,2318239.0
2016-02-10 15:00:00,96.48,96.88,96.15,96.22,3103178.0,85.2336,85.587,84.942,85.0039,3103178.0
2016-02-10 15:30:00,96.22,96.35,95.67,95.79,6170773.0,85.0039,85.1187,84.518,84.624,6170773.0
2016-02-11 09:30:00,94.08,95.08,94.02,94.89,6294609.0,83.1133,83.9968,83.0603,83.8289,6294609.0
2016-02-11 10:00:00,94.91,95.16,94.35,94.4,4213397.0,83.8466,84.0674,83.3519,83.396,4213397.0
2016-02-11 10:30:00,94.39,94.62,94.16,94.25,3246363.0,83.3872,83.5904,83.184,83.2635,3246363.0
2016-02-11 11:00:00,94.24,94.44,93.82,93.94,2967073.0,83.2547,83.4314,82.8836,82.9897,2967073.0
2016-02-11 11:30:00,93.93,94.13,93.64,93.99,2819887.0,82.9808,83.1575,82.7246,83.0338,2819887.0
2016-02-11 12:00:00,93.98,94.43,93.86,94.18,2157339.0,83.025,83.4225,82.919,83.2017,2157339.0
2016-02-11 12:30:00,94.18,94.97,93.92,94.84,2925029.0,83.2017,83.8996,82.972,83.7847,2925029.0
2016-02-11 13:00:00,94.84,95.04,94.55,94.6,2985842.0,83.7847,83.9614,83.5286,83.5727,2985842.0
2016-02-11 13:30:00,94.59,94.79,94.18,94.33,2157293.0,83.5639,83.7406,83.2017,83.3342,2157293.0
2016-02-11 14:00:00,94.32,94.56,93.99,94.04,2831813.0,83.3254,83.5374,83.0338,83.078,2831813.0
2016-02-11 14:30:00,94.04,95.39,93.85,95.15,7473030.0,83.078,84.2706,82.9102,84.0586,7473030.0
2016-02-11 15:00:00,95.13,95.19,94.51,94.98,4849827.0,84.0409,84.0939,83.4932,83.9084,4849827.0
2016-02-11 15:30:00,94.98,95.4,94.76,94.83,5215134.0,83.9084,84.2795,83.7141,83.7759,5215134.0
2016-02-12 09:30:00,95.66,96.0,95.27,95.37,4324368.0,84.5092,84.8095,84.1646,84.253,4324368.0
2016-02-12 10:00:00,95.34,95.81,95.19,95.59,3321534.0,84.2265,84.6417,84.0939,84.4473,3321534.0
2016-02-12 10:30:00,95.6,95.86,95.36,95.37,2550250.0,84.4562,84.6858,84.2441,84.253,2550250.0
2016-02-12 11:00:00,95.38,96.39,95.37,96.39,3365273.0,84.2618,85.1541,84.253,85.1541,3365273.0
2016-02-12 11:30:00,96.38,96.5,95.98,96.05,2721277.0,85.1452,85.2512,84.7919,84.8537,2721277.0
2016-02-12 12:00:00,96.07,96.35,95.98,96.29,1824907.0,84.8714,85.1187,84.7919,85.0657,1824907.0
2016-02-12 12:30:00,96.29,96.31,96.06,96.15,1124639.0,85.0657,85.0834,84.8625,84.942,1124639.0
2016-02-12 13:00:00,96.17,96.25,95.86,96.02,1467976.0,84.9597,85.0304,84.6858,84.8272,1467976.0
2016-02-12 13:30:00,96.01,96.2,95.92,96.04,843002.0,84.8184,84.9862,84.7389,84.8449,843002.0
2016-02-12 14:00:00,96.03,96.6,96.0,96.52,1588532.0,84.836,85.3396,84.8095,85.2689,1588532.0
2016-02-12 14:30:00,96.53,96.78,96.33,96.65,1832089.0,85.2777,85.4986,85.1011,85.3838,1832089.0
2016-02-12 15:00:00,96.66,96.79,96.55,96.68,2989298.0,85.3926,85.5074,85.2954,85.4103,2989298.0
2016-02-12 15:30:00,96.69,96.69,96.35,96.59,4216072.0,85.4191,85.4191,85.1187,85.3308,4216072.0
2016-02-16 09:30:00,97.76,97.91,97.31,97.43,5599087.0,86.3644,86.4969,85.9668,86.0728,5599087.0
2016-02-16 10:00:00,97.42,97.85,97.22,97.73,3059719.0,86.064,86.4439,85.8873,86.3379,3059719.0
2016-02-16 10:30:00,97.73,98.22,97.6,97.87,2140315.0,86.3379,86.7708,86.223,86.4615,2140315.0
2016-02-16 11:00:00,97.86,98.01,97.45,97.9,2262716.0,86.4527,86.5852,86.0905,86.4881,2262716.0
2016-02-16 11:30:00,97.9,98.73,97.89,98.72,1847557.0,86.4881,87.2213,86.4792,87.2125,1847557.0
2016-02-16 12:00:00,98.72,98.86,98.48,98.7,1621498.0,87.2125,87.3361,87.0004,87.1948,1621498.0
2016-02-16 12:30:00,98.69,98.82,98.37,98.8,1505112.0,87.186,87.3008,86.9033,87.2831,1505112.0
2016-02-16 13:00:00,98.8,99.02,98.68,98.72,1946327.0,87.2831,87.4775,87.1771,87.2125,1946327.0
2016-02-16 13:30:00,98.72,98.88,98.59,98.84,1132349.0,87.2125,87.3538,87.0976,87.3185,1132349.0
2016-02-16 14:00:00,98.83,98.96,98.69,98.89,1733227.0,87.3096,87.4245,87.186,87.3627,1733227.0
2016-02-16 14:30:00,98.89,98.95,98.7,98.75,1974795.0,87.3627,87.4157,87.1948,87.239,1974795.0
2016-02-16 15:00:00,98.76,98.91,98.58,98.91,1842162.0,87.2478,87.3803,87.0888,87.3803,1842162.0
2016-02-16 15:30:00,98.91,99.1,98.83,98.89,5238514.0,87.3803,87.5482,87.3096,87.3627,5238514.0
2016-02-17 09:30:00,99.56,100.2,99.53,100.16,5829785.0,87.9546,88.5199,87.928,88.4846,5829785.0
2016-02-17 10:00:00,100.16,101.0,100.15,100.99,3865657.0,88.4846,89.2267,88.4758,89.2179,3865657.0
2016-02-17 10:30:00,101.0,101.09,100.67,100.98,2757010.0,89.2267,89.3062,88.9352,89.209,2757010.0
2016-02-17 11:00:00,100.98,101.09,100.5,100.7,2886087.0,89.209,89.3062,88.785,88.9617,2886087.0
2016-02-17 11:30:00,100.7,100.93,100.45,100.63,2263912.0,88.9617,89.1649,88.7408,88.8998,2263912.0
2016-02-17 12:00:00,100.63,100.74,100.51,100.64,1944356.0,88.8998,88.997,88.7938,88.9087,1944356.0
2016-02-17 12:30:00,100.64,100.89,100.46,100.58,1969528.0,88.9087,89.1295,88.7496,88.8557,1969528.0
2016-02-17 13:00:00,100.59,100.71,100.51,100.64,1060985.0,88.8645,88.9705,88.7938,88.9087,1060985.0
2016-02-17 13:30:00,100.63,100.65,100.33,100.54,1355899.0,88.8998,88.9175,88.6348,88.8203,1355899.0
2016-02-17 14:00:00,100.55,100.96,100.42,100.68,2337538.0,88.8291,89.1914,88.7143,88.944,2337538.0
2016-02-17 14:30:00,100.68,100.84,100.24,100.33,2305776.0,88.944,89.0853,88.5553,88.6348,2305776.0
2016-02-17 15:00:00,100.33,100.57,100.26,100.47,2335891.0,88.6348,88.8468,88.573,88.7585,2335891.0
2016-02-17 15:30:00,100.47,100.61,100.29,100.43,4538375.0,88.7585,88.8822,88.5995,88.7231,4538375.0
2016-02-18 09:30:00,100.51,100.64,99.82,100.42,4531057.0,88.7938,88.9087,88.1842,88.7143,4531057.0
2016-02-18 10:00:00,100.41,100.55,100.08,100.54,2546809.0,88.7055,88.8291,88.4139,88.8203,2546809.0
2016-02-18 10:30:00,100.54,100.56,100.2,100.37,1400250.0,88.8203,88.838,88.5199,88.6701,1400250.0
2016-02-18 11:00:00,100.37,100.43,99.78,100.06,2573166.0,88.6701,88.7231,88.1489,88.3963,2573166.0
2016-02-18 11:30:00,100.07,100.35,100.02,100.31,1350606.0,88.4051,88.6525,88.3609,88.6171,1350606.0
2016-02-18 12:00:00,100.31,100.49,100.08,100.36,1426664.0,88.6171,88.7761,88.4139,88.6613,1426664.0
2016-02-18 12:30:00,100.37,100.44,100.07,100.15,643608.0,88.6701,88.732,88.4051,88.4758,643608.0
2016-02-18 13:00:00,100.14,100.25,99.76,99.84,2419583.0,88.4669,88.5641,88.1312,88.2019,2419583.0
2016-02-18 13:30:00,99.84,99.89,99.54,99.8,2231893.0,88.2019,88.2461,87.9369,88.1666,2231893.0
2016-02-18 14:00:00,99.81,100.01,99.77,100.0,1924358.0,88.1754,88.3521,88.1401,88.3433,1924358.0
2016-02-18 14:30:00,100.0,100.35,99.98,100.19,1732352.0,88.3433,88.6525,88.3256,88.5111,1732352.0
2016-02-18 15:00:00,100.2,100.27,99.91,100.05,1295635.0,88.5199,88.5818,88.2638,88.3874,1295635.0
2016-02-18 15:30:00,100.04,100.08,99.79,99.92,3720309.0,88.3786,88.4139,88.1577,88.2726,3720309.0
2016-02-19 09:30:00,99.56,99.82,99.32,99.48,5019022.0,87.9546,88.1842,87.7425,87.8839,5019022.0
2016-02-19 10:00:00,99.48,100.0,99.11,99.86,3361587.0,87.8839,88.3433,87.557,88.2196,3361587.0
2016-02-19 10:30:00,99.85,100.22,99.83,99.87,1781654.0,88.2107,88.5376,88.1931,88.2284,1781654.0
2016-02-19 11:00:00,99.86,100.48,99.7,100.42,2135087.0,88.2196,88.7673,88.0782,88.7143,2135087.0
2016-02-19 11:30:00,100.43,100.56,100.18,100.22,1629002.0,88.7231,88.838,88.5023,88.5376,1629002.0
2016-02-19 12:00:00,100.21,100.34,100.15,100.21,1102717.0,88.5288,88.6436,88.4758,88.5288,1102717.0
2016-02-19 12:30:00,100.2,100.49,100.18,100.31,676152.0,88.5199,88.7761,88.5023,88.6171,676152.0
2016-02-19 13:00:00,100.3,100.41,100.16,100.28,465009.0,88.6083,88.7055,88.4846,88.5906,465009.0
2016-02-19 13:30:00,100.29,100.38,100.24,100.36,524565.0,88.5995,88.679,88.5553,88.6613,524565.0
2016-02-19 14:00:00,100.36,100.54,100.32,100.37,945006.0,88.6613,88.8203,88.626,88.6701,945006.0
2016-02-19 14:30:00,100.37,100.4,100.13,100.21,933789.0,88.6701,88.6966,88.4581,88.5288,933789.0
2016-02-19 15:00:00,100.22,100.37,100.18,100.37,1113991.0,88.5376,88.6701,88.5023,88.6701,1113991.0
2016-02-19 15:30:00,100.36,100.46,100.3,100.43,3663761.0,88.6613,88.7496,88.6083,88.7231,3663761.0
2016-02-22 09:30:00,101.35,102.01,101.24,101.77,4053248.0,89.5359,90.119,89.4387,89.9069,4053248.0
2016-02-22 10:00:00,101.77,101.97,101.45,101.69,2419933.0,89.9069,90.0836,89.6242,89.8363,2419933.0
2016-02-22 10:30:00,101.7,101.79,101.44,101.46,1697365.0,89.8451,89.9246,89.6154,89.6331,1697365.0
2016-02-22 11:00:00,101.47,101.72,101.33,101.67,922505.0,89.6419,89.8628,89.5182,89.8186,922505.0
2016-02-22 11:30:00,101.67,101.74,101.53,101.68,751665.0,89.8186,89.8804,89.6949,89.8274,751665.0
2016-02-22 12:00:00,101.68,101.7,101.54,101.6,774260.0,89.8274,89.8451,89.7037,89.7568,774260.0
2016-02-22 12:30:00,101.6,101.78,101.5,101.55,751034.0,89.7568,89.9158,89.6684,89.7126,751034.0
2016-02-22 13:00:00,101.54,101.73,101.51,101.7,434393.0,89.7037,89.8716,89.6772,89.8451,434393.0
2016-02-22 13:30:00,101.71,102.0,101.69,101.9,1239238.0,89.8539,90.1101,89.8363,90.0218,1239238.0
2016-02-22 14:00:00,101.9,101.93,101.72,101.8,1029829.0,90.0218,90.0483,89.8628,89.9334,1029829.0
2016-02-22 14:30:00,101.8,101.87,101.67,101.82,746342.0,89.9334,89.9953,89.8186,89.9511,746342.0
2016-02-22 15:00:00,101.83,101.88,101.47,101.56,2600660.0,89.9599,90.0041,89.6419,89.7214,2600660.0
2016-02-22 15:30:00,101.55,101.71,101.42,101.57,4287807.0,89.7126,89.8539,89.5977,89.7302,4287807.0
2016-02-23 09:30:00,101.21,101.49,101.0,101.36,2516018.0,89.4122,89.6596,89.2267,89.5447,2516018.0
2016-02-23 10:00:00,101.36,101.48,100.8,101.14,2463026.0,89.5447,89.6507,89.05,89.3504,2463026.0
2016-02-23 10:30:00,101.13,101.28,100.9,100.95,1860121.0,89.3415,89.4741,89.1384,89.1825,1860121.0
2016-02-23 11:00:00,100.95,100.95,100.55,100.88,1800715.0,89.1825,89.1825,88.8291,89.1207,1800715.0
2016-02-23 11:30:00,100.88,101.27,100.74,101.15,1634027.0,89.1207,89.4652,88.997,89.3592,1634027.0
2016-02-23 12:00:00,101.14,101.14,100.91,101.09,958545.0,89.3504,89.3504,89.1472,89.3062,958545.0
2016-02-23 12:30:00,101.09,101.21,101.05,101.19,642972.0,89.3062,89.4122,89.2709,89.3945,642972.0
2016-02-23 13:00:00,101.19,101.22,101.08,101.16,696703.0,89.3945,89.421,89.2974,89.368,696703.0
2016-02-23 13:30:00,101.17,101.17,100.95,101.1,1006740.0,89.3769,89.3769,89.1825,89.315,1006740.0
2016-02-23 14:00:00,101.09,101.16,100.93,101.09,1084001.0,89.3062,89.368,89.1649,89.3062,1084001.0
2016-02-23 14:30:00,101.09,101.18,100.94,100.94,1413809.0,89.3062,89.3857,89.1737,89.1737,1413809.0
2016-02-23 15:00:00,100.94,100.98,100.66,100.69,2029069.0,89.1737,89.209,88.9263,88.9528,2029069.0
2016-02-23 15:30:00,100.69,100.95,100.57,100.65,4183572.0,88.9528,89.1825,88.8468,88.9175,4183572.0
2016-02-24 09:30:00,99.62,99.87,99.02,99.17,3530905.0,88.0076,88.2284,87.4775,87.61,3530905.0
2016-02-24 10:00:00,99.18,99.4,98.97,99.37,1956825.0,87.6188,87.8132,87.4333,87.7867,1956825.0
2016-02-24 10:30:00,99.37,99.83,99.12,99.59,2658566.0,87.7867,88.1931,87.5658,87.9811,2658566.0
2016-02-24 11:00:00,99.6,99.71,99.34,99.5,1128620.0,87.9899,88.0871,87.7602,87.9015,1128620.0
2016-02-24 11:30:00,99.51,100.25,99.49,100.16,2068347.0,87.9104,88.5641,87.8927,88.4846,2068347.0
2016-02-24 12:00:00,100.17,100.56,100.13,100.27,2563487.0,88.4934,88.838,88.4581,88.5818,2563487.0
2016-02-24 12:30:00,100.28,100.46,100.13,100.38,1698811.0,88.5906,88.7496,88.4581,88.679,1698811.0
2016-02-24 13:00:00,100.39,100.88,100.38,100.69,2153638.0,88.6878,89.1207,88.679,88.9528,2153638.0
2016-02-24 13:30:00,100.69,100.74,100.52,100.64,874288.0,88.9528,88.997,88.8026,88.9087,874288.0
2016-02-24 14:00:00,100.65,101.45,100.64,101.26,2889876.0,88.9175,89.6242,88.9087,89.4564,2889876.0
2016-02-24 14:30:00,101.27,101.44,101.09,101.12,2134580.0,89.4652,89.6154,89.3062,89.3327,2134580.0
2016-02-24 15:00:00,101.12,101.71,101.12,101.67,3747072.0,89.3327,89.8539,89.3327,89.8186,3747072.0
2016-02-24 15:30:00,101.66,101.82,101.46,101.61,3523042.0,89.8098,89.9511,89.6331,89.7656,3523042.0
2016-02-25 09:30:00,101.79,102.33,101.62,101.73,2590939.0,89.9246,90.4017,89.7744,89.8716,2590939.0
2016-02-25 10:00:00,101.73,101.87,101.39,101.84,2121894.0,89.8716,89.9953,89.5712,89.9688,2121894.0
2016-02-25 10:30:00,101.84,101.95,101.52,101.53,1658041.0,89.9688,90.066,89.6861,89.6949,1658041.0
2016-02-25 11:00:00,101.52,101.74,101.42,101.66,1469916.0,89.6861,89.8804,89.5977,89.8098,1469916.0
2016-02-25 11:30:00,101.66,101.85,101.5,101.79,1059478.0,89.8098,89.9776,89.6684,89.9246,1059478.0
2016-02-25 12:00:00,101.78,101.82,101.61,101.69,549471.0,89.9158,89.9511,89.7656,89.8363,549471.0
2016-02-25 12:30:00,101.69,101.7,101.48,101.66,579038.0,89.8363,89.8451,89.6507,89.8098,579038.0
2016-02-25 13:00:00,101.65,102.1,101.61,102.07,1335406.0,89.8009,90.1985,89.7656,90.172,1335406.0
2016-02-25 13:30:00,102.07,102.35,102.02,102.32,1249042.0,90.172,90.4193,90.1278,90.3928,1249042.0
2016-02-25 14:00:00,102.31,102.53,102.27,102.35,1172280.0,90.384,90.5783,90.3487,90.4193,1172280.0
2016-02-25 14:30:00,102.36,102.41,102.18,102.28,971399.0,90.4282,90.4723,90.2691,90.3575,971399.0
2016-02-25 15:00:00,102.28,102.47,102.24,102.27,1136123.0,90.3575,90.5253,90.3221,90.3487,1136123.0
2016-02-25 15:30:00,102.28,102.6,102.23,102.53,2924448.0,90.3575,90.6402,90.3133,90.5783,2924448.0
2016-02-26 09:30:00,103.06,103.37,102.85,103.12,3547243.0,91.0466,91.3204,90.861,91.0996,3547243.0
2016-02-26 10:00:00,103.12,103.15,102.74,102.83,2133291.0,91.0996,91.1261,90.7639,90.8434,2133291.0
2016-02-26 10:30:00,102.83,103.24,102.83,103.22,1357547.0,90.8434,91.2056,90.8434,91.1879,1357547.0
2016-02-26 11:00:00,103.22,103.47,103.18,103.18,1306697.0,91.1879,91.4088,91.1526,91.1526,1306697.0
2016-02-26 11:30:00,103.18,103.35,102.97,103.29,1738558.0,91.1526,91.3028,90.9671,91.2498,1738558.0
2016-02-26 12:00:00,103.27,103.33,103.06,103.29,878818.0,91.2321,91.2851,91.0466,91.2498,878818.0
2016-02-26 12:30:00,103.3,103.45,103.2,103.33,1203119.0,91.2586,91.3911,91.1702,91.2851,1203119.0
2016-02-26 13:00:00,103.32,103.42,103.21,103.25,1493632.0,91.2763,91.3646,91.1791,91.2144,1493632.0
2016-02-26 13:30:00,103.25,103.31,102.93,103.03,2004116.0,91.2144,91.2674,90.9317,91.0201,2004116.0
2016-02-26 14:00:00,103.03,103.1,102.83,102.96,1414281.0,91.0201,91.0819,90.8434,90.9582,1414281.0
2016-02-26 14:30:00,102.96,103.03,102.7,102.84,1303472.0,90.9582,91.0201,90.7285,90.8522,1303472.0
2016-02-26 15:00:00,102.84,103.27,102.83,103.08,1663513.0,90.8522,91.2321,90.8434,91.0642,1663513.0
2016-02-26 15:30:00,103.07,103.25,103.0,103.17,2792006.0,91.0554,91.2144,90.9936,91.1437,2792006.0
2016-02-29 09:30:00,103.12,103.45,103.0,103.25,3022965.0,91.0996,91.3911,90.9936,91.2144,3022965.0
2016-02-29 10:00:00,103.25,103.59,103.11,103.28,1925479.0,91.2144,91.5148,91.0907,91.2409,1925479.0
2016-02-29 10:30:00,103.28,103.7,103.18,103.69,1808350.0,91.2409,91.612,91.1526,91.6031,1808350.0
2016-02-29 11:00:00,103.69,103.92,103.65,103.78,1602344.0,91.6031,91.8063,91.5678,91.6826,1602344.0
2016-02-29 11:30:00,103.78,104.03,103.76,103.88,1222020.0,91.6826,91.9035,91.665,91.771,1222020.0
2016-02-29 12:00:00,103.88,103.98,103.78,103.87,1238974.0,91.771,91.8593,91.6826,91.7621,1238974.0
2016-02-29 12:30:00,103.87,103.93,103.73,103.86,953789.0,91.7621,91.8152,91.6385,91.7533,953789.0
2016-02-29 13:00:00,103.87,103.91,103.68,103.69,930707.0,91.7621,91.7975,91.5943,91.6031,930707.0
2016-02-29 13:30:00,103.69,103.73,103.57,103.7,850768.0,91.6031,91.6385,91.4971,91.612,850768.0
2016-02-29 14:00:00,103.7,103.72,103.22,103.39,1378108.0,91.612,91.6296,91.1879,91.3381,1378108.0
2016-02-29 14:30:00,103.38,103.46,103.06,103.14,1611414.0,91.3293,91.3999,91.0466,91.1172,1611414.0
2016-02-29 15:00:00,103.13,103.14,102.8,103.09,3099786.0,91.1084,91.1172,90.8169,91.0731,3099786.0
2016-02-29 15:30:00,103.08,103.17,102.74,102.76,5821802.0,91.0642,91.1437,90.7639,90.7815,5821802.0
2016-03-01 09:30:00,103.63,103.81,103.07,103.22,2721078.0,91.5501,91.7091,91.0554,91.1879,2721078.0
2016-03-01 10:00:00,103.23,103.98,103.23,103.91,4227589.0,91.1967,91.8593,91.1967,91.7975,4227589.0
2016-03-01 10:30:00,103.92,104.14,103.71,103.77,2264756.0,91.8063,92.0007,91.6208,91.6738,2264756.0
2016-03-01 11:00:00,103.78,104.23,103.69,104.18,2560009.0,91.6826,92.0802,91.6031,92.036,2560009.0
2016-03-01 11:30:00,104.19,104.21,103.98,104.13,2056666.0,92.0448,92.0625,91.8593,91.9918,2056666.0
2016-03-01 12:00:00,104.13,104.38,104.1,104.25,1542107.0,91.9918,92.2127,91.9653,92.0978,1542107.0
2016-03-01 12:30:00,104.25,104.3,104.04,104.27,1008486.0,92.0978,92.142,91.9123,92.1155,1008486.0
2016-03-01 13:00:00,104.24,104.43,104.1,104.38,1270464.0,92.089,92.2569,91.9653,92.2127,1270464.0
2016-03-01 13:30:00,104.37,104.5,104.25,104.29,1586775.0,92.2039,92.3187,92.0978,92.1332,1586775.0
2016-03-01 14:00:00,104.3,104.36,104.14,104.21,1103375.0,92.142,92.195,92.0007,92.0625,1103375.0
2016-03-01 14:30:00,104.21,104.56,104.11,104.56,1618396.0,92.0625,92.3717,91.9742,92.3717,1618396.0
2016-03-01 15:00:00,104.56,104.67,104.52,104.59,1668387.0,92.3717,92.4689,92.3364,92.3982,1668387.0
2016-03-01 15:30:00,104.58,104.93,104.51,104.92,4388105.0,92.3894,92.6986,92.3275,92.6897,4388105.0
2016-03-02 09:30:00,104.79,105.08,104.59,104.77,3950540.0,92.5749,92.8311,92.3982,92.5572,3950540.0
2016-03-02 10:00:00,104.78,105.18,104.71,105.07,1512951.0,92.5661,92.9194,92.5042,92.8223,1512951.0
2016-03-02 10:30:00,105.06,105.36,104.64,105.33,2565119.0,92.8134,93.0785,92.4424,93.052,2565119.0
2016-03-02 11:00:00,105.3,105.48,105.16,105.32,1485260.0,93.0255,93.1845,92.9018,93.0431,1485260.0
2016-03-02 11:30:00,105.32,105.44,105.08,105.11,1193337.0,93.0431,93.1491,92.8311,92.8576,1193337.0
2016-03-02 12:00:00,105.1,105.16,105.02,105.09,684090.0,92.8488,92.9018,92.7781,92.8399,684090.0
2016-03-02 12:30:00,105.1,105.35,105.03,105.32,599869.0,92.8488,93.0696,92.7869,93.0431,599869.0
2016-03-02 13:00:00,105.34,105.64,105.25,105.56,779913.0,93.0608,93.3258,92.9813,93.2551,779913.0
2016-03-02 13:30:00,105.56,105.67,105.38,105.4,923117.0,93.2551,93.3523,93.0961,93.1138,923117.0
2016-03-02 14:00:00,105.39,105.56,105.26,105.5,889210.0,93.105,93.2551,92.9901,93.2021,889210.0
2016-03-02 14:30:00,105.49,105.7,105.49,105.58,939689.0,93.1933,93.3788,93.1933,93.2728,939689.0
2016-03-02 15:00:00,105.58,105.73,105.41,105.64,1568235.0,93.2728,93.4053,93.1226,93.3258,1568235.0
2016-03-02 15:30:00,105.64,106.06,105.56,106.06,3100026.0,93.3258,93.6969,93.2551,93.6969,3100026.0
2016-03-03 09:30:00,106.06,106.33,105.92,106.16,3057072.0,93.6969,93.9354,93.5732,93.7852,3057072.0
2016-03-03 10:00:00,106.16,106.42,106.0,106.35,2236705.0,93.7852,94.0149,93.6439,93.9531,2236705.0
2016-03-03 10:30:00,106.35,106.77,106.34,106.68,1876205.0,93.9531,94.3241,93.9442,94.2446,1876205.0
2016-03-03 11:00:00,106.68,106.73,106.1,106.14,1783759.0,94.2446,94.2888,93.7322,93.7675,1783759.0
2016-03-03 11:30:00,106.15,106.46,106.1,106.45,1957180.0,93.7764,94.0502,93.7322,94.0414,1957180.0
2016-03-03 12:00:00,106.45,106.54,106.18,106.25,712286.0,94.0414,94.1209,93.8029,93.8647,712286.0
2016-03-03 12:30:00,106.24,106.41,106.18,106.32,788024.0,93.8559,94.0061,93.8029,93.9266,788024.0
2016-03-03 13:00:00,106.32,106.49,106.29,106.37,774813.0,93.9266,94.0767,93.9001,93.9707,774813.0
2016-03-03 13:30:00,106.38,106.7,106.38,106.63,1093453.0,93.9796,94.2623,93.9796,94.2004,1093453.0
2016-03-03 14:00:00,106.65,106.82,106.57,106.66,1068690.0,94.2181,94.3683,94.1474,94.2269,1068690.0
2016-03-03 14:30:00,106.66,106.72,106.57,106.65,1047781.0,94.2269,94.2799,94.1474,94.2181,1047781.0
2016-03-03 15:00:00,106.66,106.84,106.61,106.75,1533509.0,94.2269,94.3859,94.1828,94.3064,1533509.0
2016-03-03 15:30:00,106.76,107.11,106.67,107.06,4052823.0,94.3153,94.6245,94.2358,94.5803,4052823.0
2016-03-04 09:30:00,107.07,107.27,106.67,106.94,3594060.0,94.5891,94.7658,94.2358,94.4743,3594060.0
2016-03-04 10:00:00,106.94,107.36,106.86,107.25,2568376.0,94.4743,94.8453,94.4036,94.7481,2568376.0
2016-03-04 10:30:00,107.25,107.6,107.25,107.51,2549055.0,94.7481,95.0573,94.7481,94.9778,2549055.0
2016-03-04 11:00:00,107.52,108.11,107.5,107.95,2341468.0,94.9867,95.5079,94.969,95.3665,2341468.0
2016-03-04 11:30:00,107.96,108.19,107.9,108.16,1696451.0,95.3754,95.5786,95.3224,95.5521,1696451.0
2016-03-04 12:00:00,108.17,108.27,107.94,107.98,1835104.0,95.5609,95.6492,95.3577,95.3931,1835104.0
2016-03-04 12:30:00,107.99,108.3,107.96,108.16,1333272.0,95.4019,95.6758,95.3754,95.5521,1333272.0
2016-03-04 13:00:00,108.16,108.21,107.94,108.18,1497751.0,95.5521,95.5962,95.3577,95.5697,1497751.0
2016-03-04 13:30:00,108.19,108.32,108.06,108.25,1625525.0,95.5786,95.6934,95.4637,95.6316,1625525.0
2016-03-04 14:00:00,108.25,108.25,107.53,107.63,2525090.0,95.6316,95.6316,94.9955,95.0839,2525090.0
2016-03-04 14:30:00,107.62,107.77,107.23,107.47,2613527.0,95.075,95.2075,94.7305,94.9425,2613527.0
2016-03-04 15:00:00,107.48,107.59,107.23,107.55,3830756.0,94.9513,95.0485,94.7305,95.0132,3830756.0
2016-03-04 15:30:00,107.55,107.73,107.49,107.69,4789674.0,95.0132,95.1722,94.9602,95.1369,4789674.0
2016-03-07 09:30:00,107.21,107.87,107.21,107.64,4016023.0,94.7128,95.2959,94.7128,95.0927,4016023.0
2016-03-07 10:00:00,107.64,108.42,107.58,108.22,4276441.0,95.0927,95.7818,95.0397,95.6051,4276441.0
2016-03-07 10:30:00,108.23,108.5,108.06,108.22,2535274.0,95.6139,95.8524,95.4637,95.6051,2535274.0
2016-03-07 11:00:00,108.23,108.63,108.17,108.47,1528138.0,95.6139,95.9673,95.5609,95.8259,1528138.0
2016-03-07 11:30:00,108.47,108.99,108.46,108.79,2256192.0,95.8259,96.2853,95.8171,96.1086,2256192.0
2016-03-07 12:00:00,108.79,108.85,108.67,108.73,1102803.0,96.1086,96.1616,96.0026,96.0556,1102803.0
2016-03-07 12:30:00,108.73,108.85,108.67,108.78,899525.0,96.0556,96.1616,96.0026,96.0998,899525.0
2016-03-07 13:00:00,108.78,108.93,108.6,108.61,1260590.0,96.0998,96.2323,95.9408,95.9496,1260590.0
2016-03-07 13:30:00,108.61,108.64,108.35,108.48,1272221.0,95.9496,95.9761,95.7199,95.8348,1272221.0
2016-03-07 14:00:00,108.47,108.59,108.19,108.22,1549882.0,95.8259,95.9319,95.5786,95.6051,1549882.0
2016-03-07 14:30:00,108.21,108.26,107.96,108.21,1719234.0,95.5962,95.6404,95.3754,95.5962,1719234.0
2016-03-07 15:00:00,108.2,108.51,108.02,108.45,1722310.0,95.5874,95.8613,95.4284,95.8083,1722310.0
2016-03-07 15:30:00,108.45,108.91,108.43,108.91,5221662.0,95.8083,96.2146,95.7906,96.2146,5221662.0
2016-03-08 09:30:00,108.28,108.29,107.6,107.61,5308450.0,95.6581,95.6669,95.0573,95.0662,5308450.0
2016-03-08 10:00:00,107.6,107.75,107.24,107.25,4757307.0,95.0573,95.1899,94.7393,94.7481,4757307.0
2016-03-08 10:30:00,107.26,107.38,106.7,106.8,5260559.0,94.757,94.863,94.2623,94.3506,5260559.0
2016-03-08 11:00:00,106.8,107.24,106.74,107.0,2740670.0,94.3506,94.7393,94.2976,94.5273,2740670.0
2016-03-08 11:30:00,106.99,107.18,106.86,107.04,1589899.0,94.5185,94.6863,94.4036,94.5626,1589899.0
2016-03-08 12:00:00,107.04,107.31,106.93,107.16,1983486.0,94.5626,94.8012,94.4654,94.6686,1983486.0
2016-03-08 12:30:00,107.17,107.25,106.88,107.08,1393301.0,94.6775,94.7481,94.4213,94.598,1393301.0
2016-03-08 13:00:00,107.08,107.32,106.91,107.28,1350107.0,94.598,94.81,94.4478,94.7747,1350107.0
2016-03-08 13:30:00,107.29,107.51,107.21,107.32,1400724.0,94.7835,94.9778,94.7128,94.81,1400724.0
2016-03-08 14:00:00,107.31,107.46,107.1,107.12,1264692.0,94.8012,94.9337,94.6156,94.6333,1264692.0
2016-03-08 14:30:00,107.11,107.15,106.87,107.01,1688147.0,94.6245,94.6598,94.4124,94.5361,1688147.0
2016-03-08 15:00:00,107.0,107.07,106.62,106.63,2123524.0,94.5273,94.5891,94.1916,94.2004,2123524.0
2016-03-08 15:30:00,106.63,106.72,106.14,106.26,6451800.0,94.2004,94.2799,93.7675,93.8735,6451800.0
2016-03-09 09:30:00,106.64,107.01,106.26,106.69,3988716.0,94.2093,94.5361,93.8735,94.2534,3988716.0
2016-03-09 10:00:00,106.68,106.79,106.32,106.37,1897817.0,94.2446,94.3418,93.9266,93.9707,1897817.0
2016-03-09 10:30:00,106.38,106.91,106.07,106.34,3148102.0,93.9796,94.4478,93.7057,93.9442,3148102.0
2016-03-09 11:00:00,106.35,106.64,106.29,106.57,1833135.0,93.9531,94.2093,93.9001,94.1474,1833135.0
2016-03-09 11:30:00,106.57,106.91,106.42,106.86,1305461.0,94.1474,94.4478,94.0149,94.4036,1305461.0
2016-03-09 12:00:00,106.86,106.87,106.7,106.74,1114441.0,94.4036,94.4124,94.2623,94.2976,1114441.0
2016-03-09 12:30:00,106.76,106.86,106.49,106.55,964390.0,94.3153,94.4036,94.0767,94.1297,964390.0
2016-03-09 13:00:00,106.55,106.66,106.48,106.56,770100.0,94.1297,94.2269,94.0679,94.1386,770100.0
2016-03-09 13:30:00,106.56,106.91,106.56,106.86,898923.0,94.1386,94.4478,94.1386,94.4036,898923.0
2016-03-09 14:00:00,106.85,106.98,106.77,106.87,901005.0,94.3948,94.5096,94.3241,94.4124,901005.0
2016-03-09 14:30:00,106.87,106.94,106.69,106.86,746908.0,94.4124,94.4743,94.2534,94.4036,746908.0
2016-03-09 15:00:00,106.87,106.88,106.46,106.56,1548950.0,94.4124,94.4213,94.0502,94.1386,1548950.0
2016-03-09 15:30:00,106.55,106.83,106.49,106.81,2791725.0,94.1297,94.3771,94.0767,94.3594,2791725.0
2016-03-10 09:30:00,107.1,107.49,106.91,107.28,4944615.0,94.6156,94.9602,94.4478,94.7747,4944615.0
2016-03-10 10:00:00,107.28,107.35,106.56,106.69,3484477.0,94.7747,94.8365,94.1386,94.2534,3484477.0
2016-03-10 10:30:00,106.69,106.69,106.04,106.1,4083641.0,94.2534,94.2534,93.6792,93.7322,4083641.0
2016-03-10 11:00:00,106.11,106.14,105.31,105.44,4091705.0,93.741,93.7675,93.0343,93.1491,4091705.0
2016-03-10 11:30:00,105.44,105.82,105.28,105.63,2750542.0,93.1491,93.4848,93.0078,93.317,2750542.0
2016-03-10 12:00:00,105.63,105.83,105.49,105.6,1731863.0,93.317,93.4937,93.1933,93.2905,1731863.0
2016-03-10 12:30:00,105.62,105.65,105.02,105.25,2955765.0,93.3082,93.3347,92.7781,92.9813,2955765.0
2016-03-10 13:00:00,105.25,105.4,104.81,105.37,2818172.0,92.9813,93.1138,92.5926,93.0873,2818172.0
2016-03-10 13:30:00,105.37,105.6,105.33,105.4,1481598.0,93.0873,93.2905,93.052,93.1138,1481598.0
2016-03-10 14:00:00,105.4,105.56,105.0,105.54,2197196.0,93.1138,93.2551,92.7604,93.2375,2197196.0
2016-03-10 14:30:00,105.55,105.98,105.43,105.78,2360350.0,93.2463,93.6262,93.1403,93.4495,2360350.0
2016-03-10 15:00:00,105.77,106.14,105.6,106.09,2654878.0,93.4407,93.7675,93.2905,93.7234,2654878.0
2016-03-10 15:30:00,106.09,106.15,105.71,105.94,4440335.0,93.7234,93.7764,93.3877,93.5909,4440335.0
2016-03-11 09:30:00,106.79,107.18,106.66,107.0,4470119.0,94.3418,94.6863,94.2269,94.5273,4470119.0
2016-03-11 10:00:00,107.01,107.05,106.76,107.02,2151416.0,94.5361,94.5715,94.3153,94.545,2151416.0
2016-03-11 10:30:00,107.03,107.41,107.02,107.34,2107712.0,94.5538,94.8895,94.545,94.8277,2107712.0
2016-03-11 11:00:00,107.34,107.75,107.25,107.68,2496024.0,94.8277,95.1899,94.7481,95.128,2496024.0
2016-03-11 11:30:00,107.69,107.78,107.57,107.64,1745690.0,95.1369,95.2164,95.0308,95.0927,1745690.0
2016-03-11 12:00:00,107.64,107.75,107.5,107.71,1229398.0,95.0927,95.1899,94.969,95.1545,1229398.0
2016-03-11 12:30:00,107.71,107.73,107.5,107.54,980447.0,95.1545,95.1722,94.969,95.0043,980447.0
2016-03-11 13:00:00,107.54,107.62,107.37,107.59,923275.0,95.0043,95.075,94.8542,95.0485,923275.0
2016-03-11 13:30:00,107.59,107.68,107.51,107.65,924860.0,95.0485,95.128,94.9778,95.1015,924860.0
2016-03-11 14:00:00,107.66,107.85,107.66,107.69,922789.0,95.1104,95.2782,95.1104,95.1369,922789.0
2016-03-11 14:30:00,107.7,107.72,107.55,107.61,879250.0,95.1457,95.1634,95.0132,95.0662,879250.0
2016-03-11 15:00:00,107.6,108.16,107.59,108.1,2792941.0,95.0573,95.5521,95.0485,95.4991,2792941.0
2016-03-11 15:30:00,108.11,108.33,108.0,108.2,4634024.0,95.5079,95.7023,95.4107,95.5874,4634024.0
2016-03-14 09:30:00,107.87,108.05,107.6,107.66,3137563.0,95.2959,95.4549,95.0573,95.1104,3137563.0
2016-03-14 10:00:00,107.66,108.01,107.56,107.83,1731866.0,95.1104,95.4196,95.022,95.2605,1731866.0
2016-03-14 10:30:00,107.82,108.08,107.77,107.82,1470896.0,95.2517,95.4814,95.2075,95.2517,1470896.0
2016-03-14 11:00:00,107.82,108.03,107.7,107.81,834781.0,95.2517,95.4372,95.1457,95.2429,834781.0
2016-03-14 11:30:00,107.81,107.94,107.47,107.5,866954.0,95.2429,95.3577,94.9425,94.969,866954.0
2016-03-14 12:00:00,107.5,107.69,107.4,107.62,1169745.0,94.969,95.1369,94.8807,95.075,1169745.0
2016-03-14 12:30:00,107.61,107.84,107.61,107.84,617039.0,95.0662,95.2694,95.0662,95.2694,617039.0
2016-03-14 13:00:00,107.84,108.08,107.81,108.0,1014165.0,95.2694,95.4814,95.2429,95.4107,1014165.0
2016-03-14 13:30:00,107.98,108.24,107.97,108.16,979746.0,95.3931,95.6227,95.3842,95.5521,979746.0
2016-03-14 14:00:00,108.17,108.2,108.02,108.14,993536.0,95.5609,95.5874,95.4284,95.5344,993536.0
2016-03-14 14:30:00,108.14,108.34,108.13,108.25,1005672.0,95.5344,95.7111,95.5256,95.6316,1005672.0
2016-03-14 15:00:00,108.24,108.26,108.05,108.21,958278.0,95.6227,95.6404,95.4549,95.5962,958278.0
2016-03-14 15:30:00,108.2,108.2,107.9,107.91,2513592.0,95.5874,95.5874,95.3224,95.3312,2513592.0
2016-03-15 09:30:00,107.27,107.28,106.61,106.73,3194054.0,94.7658,94.7747,94.1828,94.2888,3194054.0
2016-03-15 10:00:00,106.73,106.83,106.52,106.82,2382012.0,94.2888,94.3771,94.1032,94.3683,2382012.0
2016-03-15 10:30:00,106.81,106.94,106.37,106.51,2268450.0,94.3594,94.4743,93.9707,94.0944,2268450.0
2016-03-15 11:00:00,106.51,106.63,106.31,106.56,1922093.0,94.0944,94.2004,93.9177,94.1386,1922093.0
2016-03-15 11:30:00,106.57,106.64,106.38,106.4,1515006.0,94.1474,94.2093,93.9796,93.9972,1515006.0
2016-03-15 12:00:00,106.41,106.44,106.2,106.32,1696864.0,94.0061,94.0326,93.8205,93.9266,1696864.0
2016-03-15 12:30:00,106.32,106.39,106.17,106.23,1265337.0,93.9266,93.9884,93.794,93.847,1265337.0
2016-03-15 13:00:00,106.22,106.58,106.19,106.55,1210492.0,93.8382,94.1562,93.8117,94.1297,1210492.0
2016-03-15 13:30:00,106.56,106.65,106.51,106.63,1240024.0,94.1386,94.2181,94.0944,94.2004,1240024.0
2016-03-15 14:00:00,106.62,106.72,106.49,106.54,1273125.0,94.1916,94.2799,94.0767,94.1209,1273125.0
2016-03-15 14:30:00,106.53,106.53,106.05,106.11,1858767.0,94.1121,94.1121,93.688,93.741,1858767.0
2016-03-15 15:00:00,106.11,106.46,106.03,106.37,2850167.0,93.741,94.0502,93.6704,93.9707,2850167.0
2016-03-15 15:30:00,106.36,106.39,106.07,106.26,4765692.0,93.9619,93.9884,93.7057,93.8735,4765692.0
2016-03-16 09:30:00,105.73,106.54,105.73,106.45,2426835.0,93.4053,94.1209,93.4053,94.0414,2426835.0
2016-03-16 10:00:00,106.45,106.7,106.44,106.5,1717193.0,94.0414,94.2623,94.0326,94.0856,1717193.0
2016-03-16 10:30:00,106.51,106.99,106.47,106.84,1907906.0,94.0944,94.5185,94.0591,94.3859,1907906.0
2016-03-16 11:00:00,106.84,106.9,106.43,106.46,1084111.0,94.3859,94.4389,94.0237,94.0502,1084111.0
2016-03-16 11:30:00,106.46,106.51,106.18,106.24,1478653.0,94.0502,94.0944,93.8029,93.8559,1478653.0
2016-03-16 12:00:00,106.24,106.59,106.23,106.54,1471197.0,93.8559,94.1651,93.847,94.1209,1471197.0
2016-03-16 12:30:00,106.54,106.59,106.25,106.37,1073786.0,94.1209,94.1651,93.8647,93.9707,1073786.0
2016-03-16 13:00:00,106.36,106.42,106.16,106.23,1316152.0,93.9619,94.0149,93.7852,93.847,1316152.0
2016-03-16 13:30:00,106.22,106.41,106.12,106.3,1209130.0,93.8382,94.0061,93.7499,93.9089,1209130.0
2016-03-16 14:00:00,106.32,106.96,106.06,106.91,5190467.0,93.9266,94.492,93.6969,94.4478,5190467.0
2016-03-16 14:30:00,106.9,107.33,106.54,106.55,3696716.0,94.4389,94.8188,94.1209,94.1297,3696716.0
2016-03-16 15:00:00,106.55,107.17,106.54,106.95,3324478.0,94.1297,94.6775,94.1209,94.4831,3324478.0
2016-03-16 15:30:00,106.95,107.15,106.86,106.97,4050672.0,94.4831,94.6598,94.4036,94.5008,4050672.0
2016-03-17 09:30:00,106.73,107.0,106.33,106.66,4005316.0,94.2888,94.5273,93.9354,94.2269,4005316.0
2016-03-17 10:00:00,106.67,106.89,106.53,106.87,2214490.0,94.2358,94.4301,94.1121,94.4124,2214490.0
2016-03-17 10:30:00,106.86,107.47,106.78,107.43,2476453.0,94.4036,94.9425,94.3329,94.9072,2476453.0
2016-03-17 11:00:00,107.44,107.49,107.2,107.39,1916730.0,94.916,94.9602,94.704,94.8718,1916730.0
2016-03-17 11:30:00,107.39,107.43,107.23,107.42,909256.0,94.8718,94.9072,94.7305,94.8983,909256.0
2016-03-17 12:00:00,107.43,107.82,107.28,107.82,1645317.0,94.9072,95.2517,94.7747,95.2517,1645317.0
2016-03-17 12:30:00,107.82,108.17,107.76,108.16,3224722.0,95.2517,95.5609,95.1987,95.5521,3224722.0
2016-03-17 13:00:00,108.16,108.38,107.83,107.99,2881855.0,95.5521,95.7464,95.2605,95.4019,2881855.0
2016-03-17 13:30:00,107.99,108.34,107.91,108.33,2001292.0,95.4019,95.7111,95.3312,95.7023,2001292.0
2016-03-17 14:00:00,108.32,108.65,108.18,108.44,2439168.0,95.6934,95.985,95.5697,95.7994,2439168.0
2016-03-17 14:30:00,108.44,108.62,108.26,108.48,1930709.0,95.7994,95.9584,95.6404,95.8348,1930709.0
2016-03-17 15:00:00,108.49,108.99,108.48,108.98,3512976.0,95.8436,96.2853,95.8348,96.2765,3512976.0
2016-03-17 15:30:00,108.98,109.1,108.56,108.62,5541095.0,96.2765,96.3825,95.9054,95.9584,5541095.0
2016-03-18 09:30:00,108.77,109.54,108.7,109.38,3896353.0,96.091,96.7712,96.0291,96.6299,3896353.0
2016-03-18 10:00:00,109.38,109.74,109.24,109.38,2908302.0,96.6299,96.9479,96.5062,96.6299,2908302.0
2016-03-18 10:30:00,109.38,109.66,109.28,109.48,1901883.0,96.6299,96.8772,96.5415,96.7182,1901883.0
2016-03-18 11:00:00,109.48,109.69,109.4,109.5,1422487.0,96.7182,96.9037,96.6475,96.7359,1422487.0
2016-03-18 11:30:00,109.49,109.69,109.44,109.66,1665776.0,96.727,96.9037,96.6829,96.8772,1665776.0
2016-03-18 12:00:00,109.66,109.95,109.61,109.74,1831058.0,96.8772,97.1334,96.833,96.9479,1831058.0
2016-03-18 12:30:00,109.74,109.82,109.55,109.73,1429692.0,96.9479,97.0186,96.78,96.9391,1429692.0
2016-03-18 13:00:00,109.72,109.77,109.37,109.51,1669522.0,96.9302,96.9744,96.621,96.7447,1669522.0
2016-03-18 13:30:00,109.51,109.67,109.29,109.67,1831148.0,96.7447,96.8861,96.5503,96.8861,1831148.0
2016-03-18 14:00:00,109.66,109.74,109.52,109.61,1396295.0,96.8772,96.9479,96.7535,96.833,1396295.0
2016-03-18 14:30:00,109.61,109.77,109.48,109.51,1888235.0,96.833,96.9744,96.7182,96.7447,1888235.0
2016-03-18 15:00:00,109.51,109.75,109.5,109.68,2109195.0,96.7447,96.9567,96.7359,96.8949,2109195.0
2016-03-18 15:30:00,109.68,109.85,109.57,109.64,4648591.0,96.8949,97.0451,96.7977,96.8596,4648591.0
2016-03-21 09:30:00,109.44,109.94,109.41,109.77,2275996.0,96.6829,97.1246,96.6564,96.9744,2275996.0
2016-03-21 10:00:00,109.77,109.86,109.19,109.39,2133790.0,96.9744,97.0539,96.462,96.6387,2133790.0
2016-03-21 10:30:00,109.39,109.51,109.11,109.14,1646109.0,96.6387,96.7447,96.3913,96.4178,1646109.0
2016-03-21 11:00:00,109.14,109.69,109.12,109.59,1279224.0,96.4178,96.9037,96.4002,96.8154,1279224.0
2016-03-21 11:30:00,109.6,109.74,109.44,109.44,1210297.0,96.8242,96.9479,96.6829,96.6829,1210297.0
2016-03-21 12:00:00,109.44,109.45,109.1,109.24,999110.0,96.6829,96.6917,96.3825,96.5062,999110.0
2016-03-21 12:30:00,109.25,109.3,109.08,109.26,923494.0,96.515,96.5592,96.3648,96.5238,923494.0
2016-03-21 13:00:00,109.24,109.56,109.24,109.56,970294.0,96.5062,96.7889,96.5062,96.7889,970294.0
2016-03-21 13:30:00,109.55,109.58,109.29,109.43,1125695.0,96.78,96.8065,96.5503,96.674,1125695.0
2016-03-21 14:00:00,109.43,109.66,109.34,109.64,1403566.0,96.674,96.8772,96.5945,96.8596,1403566.0
2016-03-21 14:30:00,109.64,109.77,109.46,109.56,1520322.0,96.8596,96.9744,96.7005,96.7889,1520322.0
2016-03-21 15:00:00,109.55,109.55,109.34,109.46,1466109.0,96.78,96.78,96.5945,96.7005,1466109.0
2016-03-21 15:30:00,109.46,109.53,109.3,109.34,4076687.0,96.7005,96.7624,96.5592,96.5945,4076687.0
2016-03-22 09:30:00,108.78,109.03,108.47,108.81,2938498.0,96.0998,96.3207,95.8259,96.1263,2938498.0
2016-03-22 10:00:00,108.82,109.16,108.73,109.15,1820289.0,96.1351,96.4355,96.0556,96.4267,1820289.0
2016-03-22 10:30:00,109.14,109.3,109.01,109.21,1087014.0,96.4178,96.5592,96.303,96.4797,1087014.0
2016-03-22 11:00:00,109.19,109.45,109.14,109.34,1060643.0,96.462,96.6917,96.4178,96.5945,1060643.0
2016-03-22 11:30:00,109.34,109.4,109.03,109.08,1301835.0,96.5945,96.6475,96.3207,96.3648,1301835.0
2016-03-22 12:00:00,109.09,109.39,109.06,109.35,870629.0,96.3737,96.6387,96.3472,96.6034,870629.0
2016-03-22 12:30:00,109.34,109.63,109.28,109.56,1217966.0,96.5945,96.8507,96.5415,96.7889,1217966.0
2016-03-22 13:00:00,109.55,109.66,109.46,109.62,741263.0,96.78,96.8772,96.7005,96.8419,741263.0
2016-03-22 13:30:00,109.62,109.69,109.47,109.49,809425.0,96.8419,96.9037,96.7094,96.727,809425.0
2016-03-22 14:00:00,109.49,109.63,109.48,109.61,956998.0,96.727,96.8507,96.7182,96.833,956998.0
2016-03-22 14:30:00,109.62,109.66,109.32,109.35,1373664.0,96.8419,96.8772,96.5769,96.6034,1373664.0
2016-03-22 15:00:00,109.32,109.37,109.15,109.23,1517968.0,96.5769,96.621,96.4267,96.4973,1517968.0
2016-03-22 15:30:00,109.23,109.36,109.19,109.24,3139577.0,96.4973,96.6122,96.462,96.5062,3139577.0
2016-03-23 09:30:00,108.54,108.59,108.07,108.18,3601858.0,96.1808,96.2251,95.7643,95.8618,3601858.0
2016-03-23 10:00:00,108.17,108.17,107.59,107.78,3767455.0,95.853,95.853,95.339,95.5074,3767455.0
2016-03-23 10:30:00,107.78,107.88,107.44,107.6,4449471.0,95.5074,95.596,95.2061,95.3479,4449471.0
2016-03-23 11:00:00,107.6,107.93,107.38,107.45,2648564.0,95.3479,95.6403,95.1529,95.2149,2648564.0
2016-03-23 11:30:00,107.46,107.63,107.28,107.58,2179334.0,95.2238,95.3744,95.0643,95.3301,2179334.0
2016-03-23 12:00:00,107.59,107.76,107.53,107.73,1189844.0,95.339,95.4896,95.2858,95.4631,1189844.0
2016-03-23 12:30:00,107.73,107.92,107.63,107.76,1074325.0,95.4631,95.6314,95.3744,95.4896,1074325.0
2016-03-23 13:00:00,107.75,107.78,107.55,107.64,847877.0,95.4808,95.5074,95.3036,95.3833,847877.0
2016-03-23 13:30:00,107.64,107.64,107.37,107.52,943071.0,95.3833,95.3833,95.144,95.277,943071.0
2016-03-23 14:00:00,107.5,107.75,107.38,107.44,1132217.0,95.2592,95.4808,95.1529,95.2061,1132217.0
2016-03-23 14:30:00,107.45,107.59,107.17,107.23,2111938.0,95.2149,95.339,94.9668,95.02,2111938.0
2016-03-23 15:00:00,107.22,107.34,107.05,107.13,2025322.0,95.0111,95.1175,94.8605,94.9314,2025322.0
2016-03-23 15:30:00,107.13,107.23,106.8,106.84,4292858.0,94.9314,95.02,94.639,94.6744,4292858.0
2016-03-24 09:30:00,106.23,106.38,105.74,106.2,4206091.0,94.1339,94.2668,93.6997,94.1073,4206091.0
2016-03-24 10:00:00,106.2,106.32,105.95,106.12,2558874.0,94.1073,94.2136,93.8857,94.0364,2558874.0
2016-03-24 10:30:00,106.12,106.77,106.09,106.69,2214084.0,94.0364,94.6124,94.0098,94.5415,2214084.0
2016-03-24 11:00:00,106.69,106.8,106.38,106.43,1420048.0,94.5415,94.639,94.2668,94.3111,1420048.0
2016-03-24 11:30:00,106.43,106.49,106.31,106.45,886959.0,94.3111,94.3643,94.2047,94.3288,886959.0
2016-03-24 12:00:00,106.45,106.78,106.23,106.4,1312255.0,94.3288,94.6212,94.1339,94.2845,1312255.0
2016-03-24 12:30:00,106.39,106.64,106.28,106.52,858549.0,94.2756,94.4972,94.1782,94.3908,858549.0
2016-03-24 13:00:00,106.52,106.74,106.46,106.67,1207073.0,94.3908,94.5858,94.3377,94.5238,1207073.0
2016-03-24 13:30:00,106.68,106.78,106.55,106.73,649655.0,94.5326,94.6212,94.4174,94.5769,649655.0
2016-03-24 14:00:00,106.74,106.87,106.55,106.84,1075532.0,94.5858,94.701,94.4174,94.6744,1075532.0
2016-03-24 14:30:00,106.85,107.02,106.71,106.9,1458311.0,94.6833,94.8339,94.5592,94.7276,1458311.0
2016-03-24 15:00:00,106.92,107.13,106.8,107.13,1386433.0,94.7453,94.9314,94.639,94.9314,1386433.0
2016-03-24 15:30:00,107.13,107.22,107.01,107.19,4041828.0,94.9314,95.0111,94.825,94.9845,4041828.0
2016-03-28 09:30:00,107.43,107.65,106.97,107.18,1913072.0,95.1972,95.3922,94.7896,94.9757,1913072.0
2016-03-28 10:00:00,107.18,107.33,107.07,107.11,1233339.0,94.9757,95.1086,94.8782,94.9137,1233339.0
2016-03-28 10:30:00,107.08,107.08,106.58,106.69,1625048.0,94.8871,94.8871,94.444,94.5415,1625048.0
2016-03-28 11:00:00,106.69,106.79,106.55,106.73,927462.0,94.5415,94.6301,94.4174,94.5769,927462.0
2016-03-28 11:30:00,106.75,106.84,106.56,106.76,953992.0,94.5946,94.6744,94.4263,94.6035,953992.0
2016-03-28 12:00:00,106.75,107.15,106.65,107.13,859457.0,94.5946,94.9491,94.506,94.9314,859457.0
2016-03-28 12:30:00,107.14,107.7,107.12,107.61,1314974.0,94.9402,95.4365,94.9225,95.3567,1314974.0
2016-03-28 13:00:00,107.62,107.68,107.48,107.52,846444.0,95.3656,95.4187,95.2415,95.277,846444.0
2016-03-28 13:30:00,107.51,107.78,107.5,107.66,503144.0,95.2681,95.5074,95.2592,95.401,503144.0
2016-03-28 14:00:00,107.67,107.76,107.44,107.52,677690.0,95.4099,95.4896,95.2061,95.277,677690.0
2016-03-28 14:30:00,107.5,107.5,107.27,107.37,1401690.0,95.2592,95.2592,95.0554,95.144,1401690.0
2016-03-28 15:00:00,107.37,107.58,107.34,107.39,1939856.0,95.144,95.3301,95.1175,95.1618,1939856.0
2016-03-28 15:30:00,107.39,107.44,107.09,107.31,2750018.0,95.1618,95.2061,94.8959,95.0909,2750018.0
2016-03-29 09:30:00,107.04,107.38,106.77,107.35,2020043.0,94.8516,95.1529,94.6124,95.1263,2020043.0
2016-03-29 10:00:00,107.36,107.53,107.23,107.47,1669565.0,95.1352,95.2858,95.02,95.2327,1669565.0
2016-03-29 10:30:00,107.47,107.62,107.37,107.49,1079593.0,95.2327,95.3656,95.144,95.2504,1079593.0
2016-03-29 11:00:00,107.5,107.88,107.44,107.86,1449195.0,95.2592,95.596,95.2061,95.5783,1449195.0
2016-03-29 11:30:00,107.85,108.27,107.8,107.98,2383844.0,95.5694,95.9416,95.5251,95.6846,2383844.0
2016-03-29 12:00:00,107.98,108.42,107.95,108.4,2280239.0,95.6846,96.0745,95.658,96.0568,2280239.0
2016-03-29 12:30:00,108.4,108.95,108.27,108.7,4828183.0,96.0568,96.5441,95.9416,96.3226,4828183.0
2016-03-29 13:00:00,108.7,108.93,108.54,108.83,1704956.0,96.3226,96.5264,96.1808,96.4378,1704956.0
2016-03-29 13:30:00,108.82,109.17,108.7,109.02,1789327.0,96.4289,96.7391,96.3226,96.6062,1789327.0
2016-03-29 14:00:00,109.03,109.68,108.97,109.68,3093308.0,96.615,97.191,96.5619,97.191,3093308.0
2016-03-29 14:30:00,109.68,110.16,109.61,110.01,4786550.0,97.191,97.6164,97.129,97.4834,4786550.0
2016-03-29 15:00:00,110.02,110.23,109.96,110.23,2498071.0,97.4923,97.6784,97.4391,97.6784,2498071.0
2016-03-29 15:30:00,110.22,110.32,109.88,110.31,5856052.0,97.6695,97.7581,97.3682,97.7493,5856052.0
2016-03-30 09:30:00,110.89,111.12,110.54,110.76,5638186.0,98.2632,98.467,97.9531,98.148,5638186.0
2016-03-30 10:00:00,110.77,110.81,110.4,110.58,4012119.0,98.1569,98.1923,97.829,97.9885,4012119.0
2016-03-30 10:30:00,110.58,110.94,110.53,110.61,2124051.0,97.9885,98.3075,97.9442,98.0151,2124051.0
2016-03-30 11:00:00,110.61,110.84,110.16,110.19,2900066.0,98.0151,98.2189,97.6164,97.6429,2900066.0
2016-03-30 11:30:00,110.19,110.7,110.05,110.68,2473853.0,97.6429,98.0949,97.5189,98.0771,2473853.0
2016-03-30 12:00:00,110.69,110.69,110.3,110.44,1771119.0,98.086,98.086,97.7404,97.8645,1771119.0
2016-03-30 12:30:00,110.45,110.67,110.34,110.41,1130900.0,97.8733,98.0683,97.7759,97.8379,1130900.0
2016-03-30 13:00:00,110.41,110.49,110.11,110.2,1147205.0,97.8379,97.9088,97.5721,97.6518,1147205.0
2016-03-30 13:30:00,110.19,110.49,110.11,110.32,951127.0,97.6429,97.9088,97.5721,97.7581,951127.0
2016-03-30 14:00:00,110.31,110.67,110.29,110.66,1067510.0,97.7493,98.0683,97.7316,98.0594,1067510.0
2016-03-30 14:30:00,110.67,110.72,110.46,110.56,931902.0,98.0683,98.1126,97.8822,97.9708,931902.0
2016-03-30 15:00:00,110.56,110.81,110.54,110.76,1946504.0,97.9708,98.1923,97.9531,98.148,1946504.0
2016-03-30 15:30:00,110.76,110.77,110.3,110.33,3193631.0,98.148,98.1569,97.7404,97.767,3193631.0
2016-03-31 09:30:00,110.48,110.78,110.4,110.59,2562397.0,97.8999,98.1658,97.829,97.9974,2562397.0
2016-03-31 10:00:00,110.59,110.69,110.44,110.51,1513563.0,97.9974,98.086,97.8645,97.9265,1513563.0
2016-03-31 10:30:00,110.51,110.65,110.34,110.52,1432455.0,97.9265,98.0506,97.7759,97.9354,1432455.0
2016-03-31 11:00:00,110.51,110.77,110.48,110.67,1450308.0,97.9265,98.1569,97.8999,98.0683,1450308.0
2016-03-31 11:30:00,110.67,111.06,110.51,110.99,1499396.0,98.0683,98.4139,97.9265,98.3518,1499396.0
2016-03-31 12:00:00,110.99,111.15,110.94,111.14,1217226.0,98.3518,98.4936,98.3075,98.4848,1217226.0
2016-03-31 12:30:00,111.14,111.17,110.91,110.94,797811.0,98.4848,98.5114,98.281,98.3075,797811.0
2016-03-31 13:00:00,110.95,111.01,110.86,110.89,549337.0,98.3164,98.3696,98.2367,98.2632,549337.0
2016-03-31 13:30:00,110.89,110.9,110.61,110.67,1047298.0,98.2632,98.2721,98.0151,98.0683,1047298.0
2016-03-31 14:00:00,110.66,110.82,110.56,110.65,1687124.0,98.0594,98.2012,97.9708,98.0506,1687124.0
2016-03-31 14:30:00,110.64,110.8,110.58,110.74,1380091.0,98.0417,98.1835,97.9885,98.1303,1380091.0
2016-03-31 15:00:00,110.74,110.99,110.69,110.95,1804163.0,98.1303,98.3518,98.086,98.3164,1804163.0
2016-03-31 15:30:00,110.95,111.06,110.63,110.64,5648266.0,98.3164,98.4139,98.0328,98.0417,5648266.0
2016-04-01 09:30:00,109.65,110.05,109.48,109.85,4413011.0,97.1644,97.5189,97.0138,97.3417,4413011.0
2016-04-01 10:00:00,109.85,110.17,109.68,110.01,4138328.0,97.3417,97.6252,97.191,97.4834,4138328.0
2016-04-01 10:30:00,110.01,110.52,109.95,110.49,2319939.0,97.4834,97.9354,97.4303,97.9088,2319939.0
2016-04-01 11:00:00,110.49,110.61,110.39,110.46,1498898.0,97.9088,98.0151,97.8202,97.8822,1498898.0
2016-04-01 11:30:00,110.45,110.78,110.32,110.44,1527527.0,97.8733,98.1658,97.7581,97.8645,1527527.0
2016-04-01 12:00:00,110.44,110.56,110.28,110.35,865385.0,97.8645,97.9708,97.7227,97.7847,865385.0
2016-04-01 12:30:00,110.35,110.54,110.26,110.46,649077.0,97.7847,97.9531,97.705,97.8822,649077.0
2016-04-01 13:00:00,110.45,110.84,110.39,110.76,1075670.0,97.8733,98.2189,97.8202,98.148,1075670.0
2016-04-01 13:30:00,110.77,110.91,110.71,110.71,1276468.0,98.1569,98.281,98.1037,98.1037,1276468.0
2016-04-01 14:00:00,110.72,110.95,110.69,110.83,1221501.0,98.1126,98.3164,98.086,98.2101,1221501.0
2016-04-01 14:30:00,110.83,111.09,110.81,110.92,1450883.0,98.2101,98.4405,98.1923,98.2898,1450883.0
2016-04-01 15:00:00,110.92,111.12,110.92,111.02,1265000.0,98.2898,98.467,98.2898,98.3784,1265000.0
2016-04-01 15:30:00,111.02,111.22,111.01,111.12,3106902.0,98.3784,98.5557,98.3696,98.467,3106902.0
2016-04-04 09:30:00,110.91,111.14,110.65,111.11,1784281.0,98.281,98.4848,98.0506,98.4582,1784281.0
2016-04-04 10:00:00,111.1,111.28,110.92,111.14,1297775.0,98.4493,98.6088,98.2898,98.4848,1297775.0
2016-04-04 10:30:00,111.14,111.32,110.57,110.61,1352131.0,98.4848,98.6443,97.9797,98.0151,1352131.0
2016-04-04 11:00:00,110.61,110.67,110.46,110.54,1178480.0,98.0151,98.0683,97.8822,97.9531,1178480.0
2016-04-04 11:30:00,110.55,110.73,110.46,110.61,606114.0,97.9619,98.1215,97.8822,98.0151,606114.0
2016-04-04 12:00:00,110.62,111.01,110.61,110.87,757965.0,98.024,98.3696,98.0151,98.2455,757965.0
2016-04-04 12:30:00,110.87,110.93,110.73,110.89,742543.0,98.2455,98.2987,98.1215,98.2632,742543.0
2016-04-04 13:00:00,110.88,110.91,110.71,110.8,864926.0,98.2544,98.281,98.1037,98.1835,864926.0
2016-04-04 13:30:00,110.8,110.83,110.55,110.57,744455.0,98.1835,98.2101,97.9619,97.9797,744455.0
2016-04-04 14:00:00,110.57,110.57,110.33,110.4,793281.0,97.9797,97.9797,97.767,97.829,793281.0
2016-04-04 14:30:00,110.39,110.49,110.34,110.37,856317.0,97.8202,97.9088,97.7759,97.8024,856317.0
2016-04-04 15:00:00,110.38,110.51,110.2,110.2,1289492.0,97.8113,97.9265,97.6518,97.6518,1289492.0
2016-04-04 15:30:00,110.21,110.33,110.1,110.2,3472559.0,97.6607,97.767,97.5632,97.6518,3472559.0
2016-04-05 09:30:00,109.37,109.63,109.05,109.41,3559741.0,96.9163,97.1467,96.6328,96.9518,3559741.0
2016-04-05 10:00:00,109.41,109.85,109.41,109.84,3273361.0,96.9518,97.3417,96.9518,97.3328,3273361.0
2016-04-05 10:30:00,109.83,109.86,109.4,109.42,1560944.0,97.3239,97.3505,96.9429,96.9606,1560944.0
2016-04-05 11:00:00,109.42,109.67,109.37,109.64,1180904.0,96.9606,97.1822,96.9163,97.1556,1180904.0
2016-04-05 11:30:00,109.65,109.78,109.46,109.61,1257752.0,97.1644,97.2796,96.9961,97.129,1257752.0
2016-04-05 12:00:00,109.6,109.71,109.22,109.35,1361746.0,97.1201,97.2176,96.7834,96.8986,1361746.0
2016-04-05 12:30:00,109.34,109.48,109.08,109.09,1666337.0,96.8897,97.0138,96.6593,96.6682,1666337.0
2016-04-05 13:00:00,109.09,109.28,108.94,109.28,1550882.0,96.6682,96.8366,96.5353,96.8366,1550882.0
2016-04-05 13:30:00,109.28,109.51,109.15,109.39,925973.0,96.8366,97.0404,96.7214,96.934,925973.0
2016-04-05 14:00:00,109.38,109.5,109.25,109.47,843086.0,96.9252,97.0315,96.81,97.0049,843086.0
2016-04-05 14:30:00,109.48,109.62,109.44,109.55,1368603.0,97.0138,97.1378,96.9783,97.0758,1368603.0
2016-04-05 15:00:00,109.55,109.58,109.14,109.21,1763514.0,97.0758,97.1024,96.7125,96.7745,1763514.0
2016-04-05 15:30:00,109.2,109.27,108.84,108.92,4400214.0,96.7657,96.8277,96.4467,96.5176,4400214.0
2016-04-06 09:30:00,108.89,109.09,108.58,108.85,3013291.0,96.491,96.6682,96.2163,96.4555,3013291.0
2016-04-06 10:00:00,108.83,109.2,108.72,108.88,2947373.0,96.4378,96.7657,96.3403,96.4821,2947373.0
2016-04-06 10:30:00,108.88,109.51,108.68,109.51,2344285.0,96.4821,97.0404,96.3049,97.0404,2344285.0
2016-04-06 11:00:00,109.5,109.64,109.41,109.6,2084922.0,97.0315,97.1556,96.9518,97.1201,2084922.0
2016-04-06 11:30:00,109.6,109.83,109.59,109.78,1674377.0,97.1201,97.3239,97.1113,97.2796,1674377.0
2016-04-06 12:00:00,109.79,109.86,109.62,109.66,745970.0,97.2885,97.3505,97.1378,97.1733,745970.0
2016-04-06 12:30:00,109.67,109.88,109.65,109.75,606686.0,97.1822,97.3682,97.1644,97.253,606686.0
2016-04-06 13:00:00,109.76,110.03,109.76,109.91,981856.0,97.2619,97.5012,97.2619,97.3948,981856.0
2016-04-06 13:30:00,109.91,110.01,109.81,109.85,614102.0,97.3948,97.4834,97.3062,97.3417,614102.0
2016-04-06 14:00:00,109.85,109.88,109.55,109.71,1839251.0,97.3417,97.3682,97.0758,97.2176,1839251.0
2016-04-06 14:30:00,109.7,109.78,109.32,109.74,1849458.0,97.2087,97.2796,96.872,97.2442,1849458.0
2016-04-06 15:00:00,109.74,110.24,109.67,110.11,2338634.0,97.2442,97.6872,97.1822,97.5721,2338634.0
2016-04-06 15:30:00,110.1,110.27,110.02,110.16,3217833.0,97.5632,97.7138,97.4923,97.6164,3217833.0
2016-04-07 09:30:00,109.37,109.88,109.23,109.63,2604509.0,96.9163,97.3682,96.7923,97.1467,2604509.0
2016-04-07 10:00:00,109.63,109.75,109.08,109.13,2012814.0,97.1467,97.253,96.6593,96.7036,2012814.0
2016-04-07 10:30:00,109.12,109.25,108.9,109.21,2308717.0,96.6948,96.81,96.4998,96.7745,2308717.0
2016-04-07 11:00:00,109.21,109.23,108.83,108.93,1504262.0,96.7745,96.7923,96.4378,96.5264,1504262.0
2016-04-07 11:30:00,108.94,109.36,108.92,109.2,1238964.0,96.5353,96.9075,96.5176,96.7657,1238964.0
2016-04-07 12:00:00,109.19,109.27,108.9,109.03,831038.0,96.7568,96.8277,96.4998,96.615,831038.0
2016-04-07 12:30:00,109.03,109.16,108.84,109.11,924548.0,96.615,96.7302,96.4467,96.6859,924548.0
2016-04-07 13:00:00,109.09,109.4,109.06,109.25,1102045.0,96.6682,96.9429,96.6416,96.81,1102045.0
2016-04-07 13:30:00,109.24,109.31,108.66,108.71,1436619.0,96.8011,96.8631,96.2872,96.3315,1436619.0
2016-04-07 14:00:00,108.7,108.71,108.28,108.49,2253755.0,96.3226,96.3315,95.9504,96.1365,2253755.0
2016-04-07 14:30:00,108.49,108.59,108.15,108.17,2087335.0,96.1365,96.2251,95.8352,95.853,2087335.0
2016-04-07 15:00:00,108.17,108.69,108.13,108.42,1909344.0,95.853,96.3137,95.8175,96.0745,1909344.0
2016-04-07 15:30:00,108.43,108.75,108.27,108.68,4592885.0,96.0833,96.3669,95.9416,96.3049,4592885.0
2016-04-08 09:30:00,109.61,109.83,109.18,109.82,3183654.0,97.129,97.3239,96.7479,97.3151,3183654.0
2016-04-08 10:00:00,109.83,110.07,109.7,109.78,2701937.0,97.3239,97.5366,97.2087,97.2796,2701937.0
2016-04-08 10:30:00,109.79,110.0,109.57,109.57,2266475.0,97.2885,97.4746,97.0935,97.0935,2266475.0
2016-04-08 11:00:00,109.57,109.74,109.22,109.31,1478111.0,97.0935,97.2442,96.7834,96.8631,1478111.0
2016-04-08 11:30:00,109.31,109.36,108.63,108.95,3089870.0,96.8631,96.9075,96.2606,96.5441,3089870.0
2016-04-08 12:00:00,108.94,109.04,108.78,108.78,943598.0,96.5353,96.6239,96.3935,96.3935,943598.0
2016-04-08 12:30:00,108.77,109.08,108.71,109.01,667198.0,96.3846,96.6593,96.3315,96.5973,667198.0
2016-04-08 13:00:00,109.01,109.03,108.78,108.83,483353.0,96.5973,96.615,96.3935,96.4378,483353.0
2016-04-08 13:30:00,108.82,109.25,108.78,109.25,552563.0,96.4289,96.81,96.3935,96.81,552563.0
2016-04-08 14:00:00,109.24,109.36,109.12,109.24,659936.0,96.8011,96.9075,96.6948,96.8011,659936.0
2016-04-08 14:30:00,109.24,109.25,108.91,108.99,775303.0,96.8011,96.81,96.5087,96.5796,775303.0
2016-04-08 15:00:00,108.98,109.03,108.66,108.84,1243486.0,96.5707,96.615,96.2872,96.4467,1243486.0
2016-04-08 15:30:00,108.84,109.14,108.68,109.13,2829999.0,96.4467,96.7125,96.3049,96.7036,2829999.0
2016-04-11 09:30:00,109.72,110.12,109.55,110.06,2622869.0,97.2265,97.5809,97.0758,97.5277,2622869.0
2016-04-11 10:00:00,110.07,110.55,110.03,110.21,2716016.0,97.5366,97.9619,97.5012,97.6607,2716016.0
2016-04-11 10:30:00,110.22,110.29,109.61,109.61,2720467.0,97.6695,97.7316,97.129,97.129,2720467.0
2016-04-11 11:00:00,109.6,109.6,109.24,109.44,2071794.0,97.1201,97.1201,96.8011,96.9783,2071794.0
2016-04-11 11:30:00,109.44,109.46,108.83,109.1,2354531.0,96.9783,96.9961,96.4378,96.6771,2354531.0
2016-04-11 12:00:00,109.11,109.34,109.03,109.21,1223721.0,96.6859,96.8897,96.615,96.7745,1223721.0
2016-04-11 12:30:00,109.2,109.32,108.98,109.3,891259.0,96.7657,96.872,96.5707,96.8543,891259.0
2016-04-11 13:00:00,109.29,109.64,109.26,109.4,1028046.0,96.8454,97.1556,96.8188,96.9429,1028046.0
2016-04-11 13:30:00,109.39,109.54,109.26,109.31,757834.0,96.934,97.067,96.8188,96.8631,757834.0
2016-04-11 14:00:00,109.31,109.43,109.17,109.3,856724.0,96.8631,96.9695,96.7391,96.8543,856724.0
2016-04-11 14:30:00,109.28,109.52,109.22,109.44,944077.0,96.8366,97.0492,96.7834,96.9783,944077.0
2016-04-11 15:00:00,109.45,109.48,108.95,108.95,1474568.0,96.9872,97.0138,96.5441,96.5441,1474568.0
2016-04-11 15:30:00,108.96,109.01,108.75,108.77,2714048.0,96.553,96.5973,96.3669,96.3846,2714048.0
2016-04-12 09:30:00,108.81,109.16,108.71,108.95,2142448.0,96.4201,96.7302,96.3315,96.5441,2142448.0
2016-04-12 10:00:00,108.96,109.01,108.43,108.62,1873578.0,96.553,96.5973,96.0833,96.2517,1873578.0
2016-04-12 10:30:00,108.62,109.89,108.61,109.85,3276675.0,96.2517,97.3771,96.2429,97.3417,3276675.0
2016-04-12 11:00:00,109.84,110.18,109.71,109.94,2276783.0,97.3328,97.6341,97.2176,97.4214,2276783.0
2016-04-12 11:30:00,109.94,110.13,109.8,109.83,1481230.0,97.4214,97.5898,97.2974,97.3239,1481230.0
2016-04-12 12:00:00,109.83,109.91,109.61,109.88,787346.0,97.3239,97.3948,97.129,97.3682,787346.0
2016-04-12 12:30:00,109.88,109.99,109.77,109.8,604743.0,97.3682,97.4657,97.2708,97.2974,604743.0
2016-04-12 13:00:00,109.8,109.86,109.49,109.65,759107.0,97.2974,97.3505,97.0226,97.1644,759107.0
2016-04-12 13:30:00,109.65,110.06,109.62,110.03,715333.0,97.1644,97.5277,97.1378,97.5012,715333.0
2016-04-12 14:00:00,110.04,110.12,109.78,109.79,1047184.0,97.51,97.5809,97.2796,97.2885,1047184.0
2016-04-12 14:30:00,109.79,110.02,109.76,109.95,649687.0,97.2885,97.4923,97.2619,97.4303,649687.0
2016-04-12 15:00:00,109.95,110.17,109.84,109.9,1660165.0,97.4303,97.6252,97.3328,97.386,1660165.0
2016-04-12 15:30:00,109.89,110.04,109.71,109.97,3843475.0,97.3771,97.51,97.2176,97.448,3843475.0
2016-04-13 09:30:00,110.58,111.0,110.51,110.84,3312237.0,97.9885,98.3607,97.9265,98.2189,3312237.0
2016-04-13 10:00:00,110.85,111.08,110.8,111.04,1282833.0,98.2278,98.4316,98.1835,98.3962,1282833.0
2016-04-13 10:30:00,111.06,111.41,110.81,111.13,3014308.0,98.4139,98.724,98.1923,98.4759,3014308.0
2016-04-13 11:00:00,111.11,111.67,111.09,111.65,2240436.0,98.4582,98.9544,98.4405,98.9367,2240436.0
2016-04-13 11:30:00,111.65,111.97,111.65,111.72,4154704.0,98.9367,99.2203,98.9367,98.9987,4154704.0
2016-04-13 12:00:00,111.72,111.78,111.52,111.75,1652307.0,98.9987,99.0519,98.8215,99.0253,1652307.0
2016-04-13 12:30:00,111.74,111.79,111.57,111.7,1381093.0,99.0164,99.0608,98.8658,98.981,1381093.0
2016-04-13 13:00:00,111.7,111.82,111.6,111.76,1248435.0,98.981,99.0873,98.8924,99.0342,1248435.0
2016-04-13 13:30:00,111.75,111.99,111.71,111.95,1387810.0,99.0253,99.238,98.9899,99.2025,1387810.0
2016-04-13 14:00:00,111.94,112.14,111.86,111.99,1738044.0,99.1937,99.3709,99.1228,99.238,1738044.0
2016-04-13 14:30:00,111.97,112.32,111.96,112.24,1716678.0,99.2203,99.5304,99.2114,99.4595,1716678.0
2016-04-13 15:00:00,112.23,112.35,112.15,112.23,1813197.0,99.4507,99.557,99.3798,99.4507,1813197.0
2016-04-13 15:30:00,112.23,112.43,112.16,112.32,5047643.0,99.4507,99.6279,99.3886,99.5304,5047643.0
2016-04-14 09:30:00,112.26,112.33,111.91,111.99,2677322.0,99.4772,99.5393,99.1671,99.238,2677322.0
2016-04-14 10:00:00,112.0,112.36,111.92,112.29,1915704.0,99.2468,99.5658,99.176,99.5038,1915704.0
2016-04-14 10:30:00,112.3,112.37,111.88,112.06,1185694.0,99.5127,99.5747,99.1405,99.3,1185694.0
2016-04-14 11:00:00,112.05,112.33,112.01,112.32,1118559.0,99.2911,99.5393,99.2557,99.5304,1118559.0
2016-04-14 11:30:00,112.31,112.7,112.29,112.42,1727089.0,99.5215,99.8671,99.5038,99.619,1727089.0
2016-04-14 12:00:00,112.43,112.55,112.33,112.35,1136992.0,99.6279,99.7342,99.5393,99.557,1136992.0
2016-04-14 12:30:00,112.35,112.5,112.25,112.44,724062.0,99.557,99.6899,99.4684,99.6367,724062.0
2016-04-14 13:00:00,112.44,112.51,112.34,112.38,777953.0,99.6367,99.6988,99.5481,99.5836,777953.0
2016-04-14 13:30:00,112.37,112.43,112.14,112.2,1172949.0,99.5747,99.6279,99.3709,99.4241,1172949.0
2016-04-14 14:00:00,112.2,112.41,112.15,112.34,1329590.0,99.4241,99.6102,99.3798,99.5481,1329590.0
2016-04-14 14:30:00,112.34,112.46,112.2,112.4,1379391.0,99.5481,99.6545,99.4241,99.6013,1379391.0
2016-04-14 15:00:00,112.4,112.48,112.23,112.26,1078334.0,99.6013,99.6722,99.4507,99.4772,1078334.0
2016-04-14 15:30:00,112.27,112.34,112.09,112.21,2598205.0,99.4861,99.5481,99.3266,99.4329,2598205.0
2016-04-15 09:30:00,111.9,112.1,111.86,112.07,1417808.0,99.1582,99.3355,99.1228,99.3089,1417808.0
2016-04-15 10:00:00,112.07,112.21,111.9,112.17,1554748.0,99.3089,99.4329,99.1582,99.3975,1554748.0
2016-04-15 10:30:00,112.18,112.44,112.15,112.25,1302136.0,99.4063,99.6367,99.3798,99.4684,1302136.0
2016-04-15 11:00:00,112.25,112.49,112.23,112.43,1045034.0,99.4684,99.681,99.4507,99.6279,1045034.0
2016-04-15 11:30:00,112.44,112.56,112.41,112.46,979402.0,99.6367,99.7431,99.6102,99.6545,979402.0
2016-04-15 12:00:00,112.47,112.49,112.4,112.47,780479.0,99.6633,99.681,99.6013,99.6633,780479.0
2016-04-15 12:30:00,112.46,112.48,112.29,112.3,827797.0,99.6545,99.6722,99.5038,99.5127,827797.0
2016-04-15 13:00:00,112.3,112.36,112.15,112.21,762074.0,99.5127,99.5658,99.3798,99.4329,762074.0
2016-04-15 13:30:00,112.21,112.33,112.09,112.3,891357.0,99.4329,99.5393,99.3266,99.5127,891357.0
2016-04-15 14:00:00,112.29,112.4,112.24,112.39,774088.0,99.5038,99.6013,99.4595,99.5924,774088.0
2016-04-15 14:30:00,112.39,112.51,112.37,112.49,870997.0,99.5924,99.6988,99.5747,99.681,870997.0
2016-04-15 15:00:00,112.49,112.62,112.47,112.6,1546150.0,99.681,99.7962,99.6633,99.7785,1546150.0
2016-04-15 15:30:00,112.6,112.63,112.3,112.46,3764929.0,99.7785,99.8051,99.5127,99.6545,3764929.0
2016-04-18 09:30:00,111.98,112.48,111.87,112.42,1764801.0,99.2291,99.6722,99.1316,99.619,1764801.0
2016-04-18 10:00:00,112.4,112.88,112.4,112.82,1716295.0,99.6013,100.0266,99.6013,99.9735,1716295.0
2016-04-18 10:30:00,112.82,112.97,112.71,112.83,1102400.0,99.9735,100.1064,99.876,99.9823,1102400.0
2016-04-18 11:00:00,112.83,112.96,112.73,112.79,742806.0,99.9823,100.0975,99.8937,99.9469,742806.0
2016-04-18 11:30:00,112.79,113.06,112.75,113.0,1266376.0,99.9469,100.1861,99.9114,100.133,1266376.0
2016-04-18 12:00:00,113.0,113.17,112.93,113.09,1133344.0,100.133,100.2836,100.0709,100.2127,1133344.0
2016-04-18 12:30:00,113.09,113.25,113.05,113.11,708310.0,100.2127,100.3545,100.1773,100.2304,708310.0
2016-04-18 13:00:00,113.11,113.17,113.02,113.12,506952.0,100.2304,100.2836,100.1507,100.2393,506952.0
2016-04-18 13:30:00,113.12,113.21,113.03,113.2,530447.0,100.2393,100.3191,100.1596,100.3102,530447.0
2016-04-18 14:00:00,113.2,113.25,113.02,113.13,1019701.0,100.3102,100.3545,100.1507,100.2482,1019701.0
2016-04-18 14:30:00,113.12,113.39,113.1,113.31,1077712.0,100.2393,100.4786,100.2216,100.4077,1077712.0
2016-04-18 15:00:00,113.3,113.31,113.16,113.22,1114646.0,100.3988,100.4077,100.2748,100.3279,1114646.0
2016-04-18 15:30:00,113.21,113.37,113.18,113.3,2670680.0,100.3191,100.4608,100.2925,100.3988,2670680.0
2016-04-19 09:30:00,113.51,113.91,113.35,113.91,2253083.0,100.5849,100.9394,100.4431,100.9394,2253083.0
2016-04-19 10:00:00,113.9,114.13,113.76,113.77,1793527.0,100.9305,101.1343,100.8064,100.8153,1793527.0
2016-04-19 10:30:00,113.78,113.93,113.6,113.83,1073196.0,100.8242,100.9571,100.6647,100.8685,1073196.0
2016-04-19 11:00:00,113.85,113.88,113.33,113.39,1070671.0,100.8862,100.9128,100.4254,100.4786,1070671.0
2016-04-19 11:30:00,113.39,113.61,113.17,113.18,1219869.0,100.4786,100.6735,100.2836,100.2925,1219869.0
2016-04-19 12:00:00,113.18,113.25,112.92,113.07,1566592.0,100.2925,100.3545,100.0621,100.195,1566592.0
2016-04-19 12:30:00,113.08,113.15,112.89,113.15,1389269.0,100.2039,100.2659,100.0355,100.2659,1389269.0
2016-04-19 13:00:00,113.14,113.32,113.09,113.26,815148.0,100.257,100.4165,100.2127,100.3634,815148.0
2016-04-19 13:30:00,113.27,113.39,113.2,113.35,529345.0,100.3722,100.4786,100.3102,100.4431,529345.0
2016-04-19 14:00:00,113.36,113.43,113.29,113.34,585714.0,100.452,100.514,100.39,100.4343,585714.0
2016-04-19 14:30:00,113.34,113.44,113.26,113.34,960372.0,100.4343,100.5229,100.3634,100.4343,960372.0
2016-04-19 15:00:00,113.34,113.47,113.25,113.41,1295452.0,100.4343,100.5495,100.3545,100.4963,1295452.0
2016-04-19 15:30:00,113.41,113.5,113.32,113.37,2229705.0,100.4963,100.576,100.4165,100.4608,2229705.0
2016-04-20 09:30:00,113.39,113.61,113.18,113.55,1682937.0,100.4786,100.6735,100.2925,100.6203,1682937.0
2016-04-20 10:00:00,113.55,113.59,113.33,113.38,935594.0,100.6203,100.6558,100.4254,100.4697,935594.0
2016-04-20 10:30:00,113.38,113.49,112.97,113.44,1704905.0,100.4697,100.5672,100.1064,100.5229,1704905.0
2016-04-20 11:00:00,113.45,113.78,113.36,113.69,1365281.0,100.5317,100.8242,100.452,100.7444,1365281.0
2016-04-20 11:30:00,113.69,113.73,113.51,113.53,1034423.0,100.7444,100.7799,100.5849,100.6026,1034423.0
2016-04-20 12:00:00,113.53,113.59,113.32,113.41,931856.0,100.6026,100.6558,100.4165,100.4963,931856.0
2016-04-20 12:30:00,113.42,113.51,113.32,113.38,553165.0,100.5051,100.5849,100.4165,100.4697,553165.0
2016-04-20 13:00:00,113.39,113.55,113.35,113.5,626387.0,100.4786,100.6203,100.4431,100.576,626387.0
2016-04-20 13:30:00,113.5,113.95,113.5,113.85,1542270.0,100.576,100.9748,100.576,100.8862,1542270.0
2016-04-20 14:00:00,113.85,114.1,113.81,114.04,1100277.0,100.8862,101.1077,100.8507,101.0546,1100277.0
2016-04-20 14:30:00,114.02,114.15,113.96,114.13,885686.0,101.0368,101.152,100.9837,101.1343,885686.0
2016-04-20 15:00:00,114.13,114.21,113.78,113.79,1522348.0,101.1343,101.2052,100.8242,100.833,1522348.0
2016-04-20 15:30:00,113.8,113.82,113.54,113.61,2511886.0,100.8419,100.8596,100.6115,100.6735,2511886.0
2016-04-21 09:30:00,113.47,113.82,113.3,113.32,1833804.0,100.5495,100.8596,100.3988,100.4165,1833804.0
2016-04-21 10:00:00,113.31,113.67,113.17,113.52,1538061.0,100.4077,100.7267,100.2836,100.5938,1538061.0
2016-04-21 10:30:00,113.52,113.85,113.41,113.79,1156773.0,100.5938,100.8862,100.4963,100.833,1156773.0
2016-04-21 11:00:00,113.78,113.92,113.68,113.77,767941.0,100.8242,100.9482,100.7355,100.8153,767941.0
2016-04-21 11:30:00,113.76,113.82,113.36,113.39,905762.0,100.8064,100.8596,100.452,100.4786,905762.0
2016-04-21 12:00:00,113.38,113.39,113.1,113.23,1151363.0,100.4697,100.4786,100.2216,100.3368,1151363.0
2016-04-21 12:30:00,113.22,113.36,113.16,113.28,837513.0,100.3279,100.452,100.2748,100.3811,837513.0
2016-04-21 13:00:00,113.27,113.41,113.13,113.14,618250.0,100.3722,100.4963,100.2482,100.257,618250.0
2016-04-21 13:30:00,113.14,113.33,112.97,113.05,939733.0,100.257,100.4254,100.1064,100.1773,939733.0
2016-04-21 14:00:00,113.05,113.06,112.84,112.94,1552874.0,100.1773,100.1861,99.9912,100.0798,1552874.0
2016-04-21 14:30:00,112.94,112.94,112.66,112.88,1286677.0,100.0798,100.0798,99.8317,100.0266,1286677.0
2016-04-21 15:00:00,112.88,113.08,112.85,112.86,1489019.0,100.0266,100.2039,100.0001,100.0089,1489019.0
2016-04-21 15:30:00,112.87,113.05,112.86,112.95,2058930.0,100.0178,100.1773,100.0089,100.0887,2058930.0
2016-04-22 09:30:00,112.98,113.85,112.97,113.81,2663368.0,100.1153,100.8862,100.1064,100.8507,2663368.0
2016-04-22 10:00:00,113.81,113.95,113.66,113.83,2021757.0,100.8507,100.9748,100.7178,100.8685,2021757.0
2016-04-22 10:30:00,113.84,113.97,113.12,113.16,2398870.0,100.8773,100.9925,100.2393,100.2748,2398870.0
2016-04-22 11:00:00,113.16,113.6,113.16,113.54,1497737.0,100.2748,100.6647,100.2748,100.6115,1497737.0
2016-04-22 11:30:00,113.54,113.78,113.41,113.69,1801900.0,100.6115,100.8242,100.4963,100.7444,1801900.0
2016-04-22 12:00:00,113.69,113.74,113.52,113.54,1062859.0,100.7444,100.7887,100.5938,100.6115,1062859.0
2016-04-22 12:30:00,113.54,113.74,113.52,113.61,1154130.0,100.6115,100.7887,100.5938,100.6735,1154130.0
2016-04-22 13:00:00,113.63,113.76,113.47,113.57,674458.0,100.6912,100.8064,100.5495,100.6381,674458.0
2016-04-22 13:30:00,113.59,114.12,113.59,113.93,1614458.0,100.6558,101.1254,100.6558,100.9571,1614458.0
2016-04-22 14:00:00,113.93,114.19,113.91,114.06,1350778.0,100.9571,101.1875,100.9394,101.0723,1350778.0
2016-04-22 14:30:00,114.06,114.13,113.99,114.07,824334.0,101.0723,101.1343,101.0102,101.0811,824334.0
2016-04-22 15:00:00,114.08,114.13,113.77,113.86,2096339.0,101.09,101.1343,100.8153,100.895,2096339.0
2016-04-22 15:30:00,113.86,114.12,113.75,114.1,3758655.0,100.895,101.1254,100.7976,101.1077,3758655.0
2016-04-25 09:30:00,113.8,113.91,113.36,113.53,1917135.0,100.8419,100.9394,100.452,100.6026,1917135.0
2016-04-25 10:00:00,113.52,113.61,113.09,113.19,1661623.0,100.5938,100.6735,100.2127,100.3013,1661623.0
2016-04-25 10:30:00,113.19,113.36,113.06,113.21,1061766.0,100.3013,100.452,100.1861,100.3191,1061766.0
2016-04-25 11:00:00,113.21,113.34,113.01,113.33,1219568.0,100.3191,100.4343,100.1418,100.4254,1219568.0
2016-04-25 11:30:00,113.33,113.37,113.07,113.09,829500.0,100.4254,100.4608,100.195,100.2127,829500.0
2016-04-25 12:00:00,113.09,113.17,112.92,113.01,688052.0,100.2127,100.2836,100.0621,100.1418,688052.0
2016-04-25 12:30:00,113.01,113.19,112.82,113.17,763568.0,100.1418,100.3013,99.9735,100.2836,763568.0
2016-04-25 13:00:00,113.17,113.26,113.05,113.1,645793.0,100.2836,100.3634,100.1773,100.2216,645793.0
2016-04-25 13:30:00,113.1,113.14,112.97,112.97,373283.0,100.2216,100.257,100.1064,100.1064,373283.0
2016-04-25 14:00:00,112.98,113.02,112.81,112.98,588977.0,100.1153,100.1507,99.9646,100.1153,588977.0
2016-04-25 14:30:00,112.99,113.09,112.88,113.06,592154.0,100.1241,100.2127,100.0266,100.1861,592154.0
2016-04-25 15:00:00,113.06,113.06,112.83,112.96,827196.0,100.1861,100.1861,99.9823,100.0975,827196.0
2016-04-25 15:30:00,112.96,113.26,112.91,113.25,3065626.0,100.0975,100.3634,100.0532,100.3545,3065626.0
2016-04-26 09:30:00,113.67,114.07,113.44,114.05,1903147.0,100.7267,101.0811,100.5229,101.0634,1903147.0
2016-04-26 10:00:00,114.06,114.21,113.43,113.44,2505341.0,101.0723,101.2052,100.514,100.5229,2505341.0
2016-04-26 10:30:00,113.43,113.63,113.28,113.29,1177912.0,100.514,100.6912,100.3811,100.39,1177912.0
2016-04-26 11:00:00,113.28,114.05,113.17,113.98,1497215.0,100.3811,101.0634,100.2836,101.0014,1497215.0
2016-04-26 11:30:00,113.98,114.25,113.88,114.16,1037881.0,101.0014,101.2406,100.9128,101.1609,1037881.0
2016-04-26 12:00:00,114.16,114.47,114.14,114.39,1303100.0,101.1609,101.4356,101.1432,101.3647,1303100.0
2016-04-26 12:30:00,114.39,114.49,114.17,114.21,1119039.0,101.3647,101.4533,101.1697,101.2052,1119039.0
2016-04-26 13:00:00,114.2,114.37,114.12,114.31,708319.0,101.1963,101.347,101.1254,101.2938,708319.0
2016-04-26 13:30:00,114.3,114.46,113.96,114.12,875643.0,101.2849,101.4267,100.9837,101.1254,875643.0
2016-04-26 14:00:00,114.13,114.4,114.01,114.18,986149.0,101.1343,101.3736,101.028,101.1786,986149.0
2016-04-26 14:30:00,114.19,114.46,114.18,114.29,1216085.0,101.1875,101.4267,101.1786,101.2761,1216085.0
2016-04-26 15:00:00,114.29,114.45,114.14,114.27,1549579.0,101.2761,101.4179,101.1432,101.2584,1549579.0
2016-04-26 15:30:00,114.26,114.53,114.26,114.42,4045191.0,101.2495,101.4888,101.2495,101.3913,4045191.0
2016-04-27 09:30:00,114.48,114.85,114.42,114.65,2063856.0,101.4445,101.7723,101.3913,101.5951,2063856.0
2016-04-27 10:00:00,114.65,114.83,114.38,114.43,1271048.0,101.5951,101.7546,101.3558,101.4001,1271048.0
2016-04-27 10:30:00,114.43,114.45,113.9,114.08,1891575.0,101.4001,101.4179,100.9305,101.09,1891575.0
2016-04-27 11:00:00,114.09,114.4,114.0,114.39,715877.0,101.0989,101.3736,101.0191,101.3647,715877.0
2016-04-27 11:30:00,114.39,114.61,114.37,114.56,1229975.0,101.3647,101.5596,101.347,101.5153,1229975.0
2016-04-27 12:00:00,114.56,114.57,114.27,114.28,641971.0,101.5153,101.5242,101.2584,101.2672,641971.0
2016-04-27 12:30:00,114.28,114.38,114.19,114.25,686801.0,101.2672,101.3558,101.1875,101.2406,686801.0
2016-04-27 13:00:00,114.26,114.31,114.12,114.15,606225.0,101.2495,101.2938,101.1254,101.152,606225.0
2016-04-27 13:30:00,114.15,114.43,114.12,114.33,663012.0,101.152,101.4001,101.1254,101.3115,663012.0
2016-04-27 14:00:00,114.33,114.8,114.0,114.43,3368586.0,101.3115,101.728,101.0191,101.4001,3368586.0
2016-04-27 14:30:00,114.43,114.51,114.12,114.44,955032.0,101.4001,101.471,101.1254,101.409,955032.0
2016-04-27 15:00:00,114.44,114.93,114.41,114.92,1866571.0,101.409,101.8432,101.3824,101.8343,1866571.0
2016-04-27 15:30:00,114.93,115.05,114.72,114.82,3066968.0,101.8432,101.9495,101.6571,101.7457,3066968.0
2016-04-28 09:30:00,114.26,114.68,113.9,114.61,2582785.0,101.2495,101.6217,100.9305,101.5596,2582785.0
2016-04-28 10:00:00,114.6,114.78,114.54,114.66,982290.0,101.5508,101.7103,101.4976,101.604,982290.0
2016-04-28 10:30:00,114.67,114.86,114.55,114.79,1436487.0,101.6128,101.7812,101.5065,101.7192,1436487.0
2016-04-28 11:00:00,114.79,114.98,114.65,114.92,1555238.0,101.7192,101.8875,101.5951,101.8343,1555238.0
2016-04-28 11:30:00,114.93,115.0,114.85,114.88,735021.0,101.8432,101.9052,101.7723,101.7989,735021.0
2016-04-28 12:00:00,114.89,114.96,114.68,114.73,667604.0,101.8078,101.8698,101.6217,101.666,667604.0
2016-04-28 12:30:00,114.73,114.82,114.66,114.7,862522.0,101.666,101.7457,101.604,101.6394,862522.0
2016-04-28 13:00:00,114.71,114.73,114.49,114.59,904496.0,101.6483,101.666,101.4533,101.5419,904496.0
2016-04-28 13:30:00,114.59,114.79,114.57,114.73,807331.0,101.5419,101.7192,101.5242,101.666,807331.0
2016-04-28 14:00:00,114.72,114.79,114.58,114.63,764948.0,101.6571,101.7192,101.5331,101.5774,764948.0
2016-04-28 14:30:00,114.64,114.65,114.2,114.28,1217916.0,101.5862,101.5951,101.1963,101.2672,1217916.0
2016-04-28 15:00:00,114.28,114.28,113.4,113.42,3044245.0,101.2672,101.2672,100.4874,100.5051,3044245.0
2016-04-28 15:30:00,113.42,113.7,113.19,113.47,5096995.0,100.5051,100.7533,100.3013,100.5495,5096995.0
2016-04-29 09:30:00,113.01,113.46,112.57,112.58,3088724.0,100.1418,100.5406,99.7519,99.7608,3088724.0
2016-04-29 10:00:00,112.57,113.03,112.28,112.91,2575950.0,99.7519,100.1596,99.495,100.0532,2575950.0
2016-04-29 10:30:00,112.89,113.37,112.52,112.67,2319383.0,100.0355,100.4608,99.7076,99.8406,2319383.0
2016-04-29 11:00:00,112.67,112.77,112.21,112.21,1388086.0,99.8406,99.9292,99.4329,99.4329,1388086.0
2016-04-29 11:30:00,112.22,112.26,111.85,112.19,2170350.0,99.4418,99.4772,99.1139,99.4152,2170350.0
2016-04-29 12:00:00,112.19,112.33,111.83,112.24,1072575.0,99.4152,99.5393,99.0962,99.4595,1072575.0
2016-04-29 12:30:00,112.23,112.4,112.01,112.11,1147125.0,99.4507,99.6013,99.2557,99.3443,1147125.0
2016-04-29 13:00:00,112.11,112.46,112.06,112.38,1186101.0,99.3443,99.6545,99.3,99.5836,1186101.0
2016-04-29 13:30:00,112.38,112.4,112.0,112.02,938745.0,99.5836,99.6013,99.2468,99.2646,938745.0
2016-04-29 14:00:00,112.01,112.21,111.72,112.08,2445891.0,99.2557,99.4329,98.9987,99.3177,2445891.0
2016-04-29 14:30:00,112.08,112.13,111.85,111.92,1497589.0,99.3177,99.362,99.1139,99.176,1497589.0
2016-04-29 15:00:00,111.91,112.39,111.9,112.22,1989787.0,99.1671,99.5924,99.1582,99.4418,1989787.0
2016-04-29 15:30:00,112.22,112.74,112.22,112.4,5220305.0,99.4418,99.9026,99.4418,99.6013,5220305.0
2016-05-02 09:30:00,112.82,112.95,112.17,112.36,2168354.0,99.9735,100.0887,99.3975,99.5658,2168354.0
2016-05-02 10:00:00,112.36,112.95,112.28,112.8,1997644.0,99.5658,100.0887,99.495,99.9557,1997644.0
2016-05-02 10:30:00,112.79,112.91,112.4,112.48,1362116.0,99.9469,100.0532,99.6013,99.6722,1362116.0
2016-05-02 11:00:00,112.48,112.97,112.44,112.86,1083167.0,99.6722,100.1064,99.6367,100.0089,1083167.0
2016-05-02 11:30:00,112.86,113.01,112.55,112.62,1054042.0,100.0089,100.1418,99.7342,99.7962,1054042.0
2016-05-02 12:00:00,112.63,112.79,112.52,112.67,665500.0,99.8051,99.9469,99.7076,99.8406,665500.0
2016-05-02 12:30:00,112.67,112.85,112.66,112.81,846160.0,99.8406,100.0001,99.8317,99.9646,846160.0
2016-05-02 13:00:00,112.82,113.26,112.79,113.21,1019510.0,99.9735,100.3634,99.9469,100.3191,1019510.0
2016-05-02 13:30:00,113.22,113.28,113.08,113.11,695599.0,100.3279,100.3811,100.2039,100.2304,695599.0
2016-05-02 14:00:00,113.12,113.28,113.07,113.19,829490.0,100.2393,100.3811,100.195,100.3013,829490.0
2016-05-02 14:30:00,113.19,113.27,112.97,113.11,1145929.0,100.3013,100.3722,100.1064,100.2304,1145929.0
2016-05-02 15:00:00,113.12,113.28,113.09,113.25,1077439.0,100.2393,100.3811,100.2127,100.3545,1077439.0
2016-05-02 15:30:00,113.25,113.5,113.19,113.5,3159111.0,100.3545,100.576,100.3013,100.576,3159111.0
2016-05-03 09:30:00,112.55,112.56,111.77,111.94,4578242.0,99.7342,99.7431,99.043,99.1937,4578242.0
2016-05-03 10:00:00,111.93,111.99,111.52,111.91,2998868.0,99.1848,99.238,98.8215,99.1671,2998868.0
2016-05-03 10:30:00,111.92,111.92,111.32,111.39,4211064.0,99.176,99.176,98.6443,98.7063,4211064.0
2016-05-03 11:00:00,111.39,111.43,111.01,111.02,2827713.0,98.7063,98.7417,98.3696,98.3784,2827713.0
2016-05-03 11:30:00,111.03,111.63,110.93,111.54,2201722.0,98.3873,98.919,98.2987,98.8392,2201722.0
2016-05-03 12:00:00,111.54,111.59,111.35,111.41,939055.0,98.8392,98.8835,98.6709,98.724,939055.0
2016-05-03 12:30:00,111.41,111.74,111.41,111.72,1011574.0,98.724,99.0164,98.724,98.9987,1011574.0
2016-05-03 13:00:00,111.7,111.99,111.62,111.97,1556427.0,98.981,99.238,98.9101,99.2203,1556427.0
2016-05-03 13:30:00,111.99,112.17,111.88,111.89,1690335.0,99.238,99.3975,99.1405,99.1494,1690335.0
2016-05-03 14:00:00,111.89,112.0,111.6,111.84,1698215.0,99.1494,99.2468,98.8924,99.1051,1698215.0
2016-05-03 14:30:00,111.84,112.04,111.76,111.88,833562.0,99.1051,99.2823,99.0342,99.1405,833562.0
2016-05-03 15:00:00,111.89,111.91,111.61,111.7,1139327.0,99.1494,99.1671,98.9013,98.981,1139327.0
2016-05-03 15:30:00,111.7,111.75,111.42,111.62,4291446.0,98.981,99.0253,98.7329,98.9101,4291446.0
2016-05-04 09:30:00,110.99,111.89,110.98,111.77,3854606.0,98.3518,99.1494,98.343,99.043,3854606.0
2016-05-04 10:00:00,111.77,111.99,111.37,111.38,2751127.0,99.043,99.238,98.6886,98.6974,2751127.0
2016-05-04 10:30:00,111.38,111.41,110.85,110.97,2438777.0,98.6974,98.724,98.2278,98.3341,2438777.0
2016-05-04 11:00:00,110.97,111.09,110.47,110.55,2075226.0,98.3341,98.4405,97.8911,97.9619,2075226.0
2016-05-04 11:30:00,110.56,110.87,110.45,110.79,1513592.0,97.9708,98.2455,97.8733,98.1746,1513592.0
2016-05-04 12:00:00,110.78,110.97,110.7,110.75,1021728.0,98.1658,98.3341,98.0949,98.1392,1021728.0
2016-05-04 12:30:00,110.75,110.84,110.43,110.43,1099034.0,98.1392,98.2189,97.8556,97.8556,1099034.0
2016-05-04 13:00:00,110.44,110.82,110.37,110.81,1027502.0,97.8645,98.2012,97.8024,98.1923,1027502.0
2016-05-04 13:30:00,110.82,110.82,110.55,110.59,1069774.0,98.2012,98.2012,97.9619,97.9974,1069774.0
2016-05-04 14:00:00,110.59,110.8,110.37,110.75,1609146.0,97.9974,98.1835,97.8024,98.1392,1609146.0
2016-05-04 14:30:00,110.75,110.84,110.69,110.71,641375.0,98.1392,98.2189,98.086,98.1037,641375.0
2016-05-04 15:00:00,110.72,110.94,110.59,110.85,1224909.0,98.1126,98.3075,97.9974,98.2278,1224909.0
2016-05-04 15:30:00,110.85,111.1,110.63,110.7,3603528.0,98.2278,98.4493,98.0328,98.0949,3603528.0
2016-05-05 09:30:00,111.15,111.33,110.66,111.13,4095043.0,98.4936,98.6531,98.0594,98.4759,4095043.0
2016-05-05 10:00:00,111.12,111.32,110.52,110.69,2621163.0,98.467,98.6443,97.9354,98.086,2621163.0
2016-05-05 10:30:00,110.68,111.01,110.64,110.94,1314866.0,98.0771,98.3696,98.0417,98.3075,1314866.0
2016-05-05 11:00:00,110.96,111.02,110.55,110.61,1023456.0,98.3253,98.3784,97.9619,98.0151,1023456.0
2016-05-05 11:30:00,110.61,110.96,110.61,110.81,915856.0,98.0151,98.3253,98.0151,98.1923,915856.0
2016-05-05 12:00:00,110.8,110.94,110.66,110.73,502455.0,98.1835,98.3075,98.0594,98.1215,502455.0
2016-05-05 12:30:00,110.72,110.76,110.48,110.69,2646161.0,98.1126,98.148,97.8999,98.086,2646161.0
2016-05-05 13:00:00,110.68,110.69,110.1,110.13,1660810.0,98.0771,98.086,97.5632,97.5898,1660810.0
2016-05-05 13:30:00,110.14,110.39,110.12,110.32,1017283.0,97.5986,97.8202,97.5809,97.7581,1017283.0
2016-05-05 14:00:00,110.33,110.59,110.25,110.48,941895.0,97.767,97.9974,97.6961,97.8999,941895.0
2016-05-05 14:30:00,110.48,110.68,110.39,110.39,723872.0,97.8999,98.0771,97.8202,97.8202,723872.0
2016-05-05 15:00:00,110.4,110.63,110.28,110.56,1094231.0,97.829,98.0328,97.7227,97.9708,1094231.0
2016-05-05 15:30:00,110.57,110.58,110.16,110.26,2955944.0,97.9797,97.9885,97.6164,97.705,2955944.0
2016-05-06 09:30:00,109.82,110.7,109.79,110.01,3209431.0,97.3151,98.0949,97.2885,97.4834,3209431.0
2016-05-06 10:00:00,110.01,110.39,109.6,109.93,1971710.0,97.4834,97.8202,97.1201,97.4125,1971710.0
2016-05-06 10:30:00,109.92,109.99,109.54,109.67,1668091.0,97.4037,97.4657,97.067,97.1822,1668091.0
2016-05-06 11:00:00,109.67,110.26,109.65,110.25,1565071.0,97.1822,97.705,97.1644,97.6961,1565071.0
2016-05-06 11:30:00,110.24,110.27,109.78,109.82,800889.0,97.6872,97.7138,97.2796,97.3151,800889.0
2016-05-06 12:00:00,109.81,110.09,109.78,109.9,899118.0,97.3062,97.5543,97.2796,97.386,899118.0
2016-05-06 12:30:00,109.91,110.15,109.76,110.14,612269.0,97.3948,97.6075,97.2619,97.5986,612269.0
2016-05-06 13:00:00,110.15,110.35,110.12,110.25,824302.0,97.6075,97.7847,97.5809,97.6961,824302.0
2016-05-06 13:30:00,110.25,110.5,110.15,110.5,915238.0,97.6961,97.9176,97.6075,97.9176,915238.0
2016-05-06 14:00:00,110.51,110.83,110.47,110.7,2401628.0,97.9265,98.2101,97.8911,98.0949,2401628.0
2016-05-06 14:30:00,110.7,110.75,110.51,110.63,1049224.0,98.0949,98.1392,97.9265,98.0328,1049224.0
2016-05-06 15:00:00,110.62,110.77,110.52,110.63,1145366.0,98.024,98.1569,97.9354,98.0328,1145366.0
2016-05-06 15:30:00,110.63,110.93,110.44,110.91,2734596.0,98.0328,98.2987,97.8645,98.281,2734596.0
2016-05-09 09:30:00,110.92,111.39,110.72,111.34,2660827.0,98.2898,98.7063,98.1126,98.662,2660827.0
2016-05-09 10:00:00,111.36,111.46,110.88,111.02,1791608.0,98.6797,98.7683,98.2544,98.3784,1791608.0
2016-05-09 10:30:00,111.02,111.24,110.88,111.11,708965.0,98.3784,98.5734,98.2544,98.4582,708965.0
2016-05-09 11:00:00,111.09,111.31,110.62,110.91,1215768.0,98.4405,98.6354,98.024,98.281,1215768.0
2016-05-09 11:30:00,110.9,111.27,110.79,111.12,713174.0,98.2721,98.6,98.1746,98.467,713174.0
2016-05-09 12:00:00,111.12,111.44,110.91,111.37,793418.0,98.467,98.7506,98.281,98.6886,793418.0
2016-05-09 12:30:00,111.38,111.57,111.31,111.48,859145.0,98.6974,98.8658,98.6354,98.7861,859145.0
2016-05-09 13:00:00,111.48,111.76,111.46,111.64,895488.0,98.7861,99.0342,98.7683,98.9278,895488.0
2016-05-09 13:30:00,111.64,111.75,111.49,111.55,612701.0,98.9278,99.0253,98.7949,98.8481,612701.0
2016-05-09 14:00:00,111.56,111.65,111.39,111.57,875229.0,98.8569,98.9367,98.7063,98.8658,875229.0
2016-05-09 14:30:00,111.57,111.89,111.54,111.83,926485.0,98.8658,99.1494,98.8392,99.0962,926485.0
2016-05-09 15:00:00,111.82,111.85,111.52,111.52,1311374.0,99.0873,99.1139,98.8215,98.8215,1311374.0
2016-05-09 15:30:00,111.52,111.54,111.18,111.21,2616025.0,98.8215,98.8392,98.5202,98.5468,2616025.0
2016-05-10 09:30:00,111.66,111.9,111.34,111.53,2526374.0,98.9456,99.1582,98.662,98.8304,2526374.0
2016-05-10 10:00:00,111.54,111.57,111.07,111.57,1418612.0,98.8392,98.8658,98.4227,98.8658,1418612.0
2016-05-10 10:30:00,111.57,111.86,111.52,111.68,1111400.0,98.8658,99.1228,98.8215,98.9633,1111400.0
2016-05-10 11:00:00,111.68,111.7,111.42,111.57,1109156.0,98.9633,98.981,98.7329,98.8658,1109156.0
2016-05-10 11:30:00,111.56,111.71,111.4,111.68,1136071.0,98.8569,98.9899,98.7152,98.9633,1136071.0
2016-05-10 12:00:00,111.69,112.38,111.68,112.34,1784724.0,98.9721,99.5836,98.9633,99.5481,1784724.0
2016-05-10 12:30:00,112.34,112.4,112.11,112.23,729375.0,99.5481,99.6013,99.3443,99.4507,729375.0
2016-05-10 13:00:00,112.22,112.34,112.08,112.19,599726.0,99.4418,99.5481,99.3177,99.4152,599726.0
2016-05-10 13:30:00,112.19,112.26,112.1,112.24,784300.0,99.4152,99.4772,99.3355,99.4595,784300.0
2016-05-10 14:00:00,112.24,112.25,112.11,112.16,434280.0,99.4595,99.4684,99.3443,99.3886,434280.0
2016-05-10 14:30:00,112.15,112.22,112.04,112.07,504514.0,99.3798,99.4418,99.2823,99.3089,504514.0
2016-05-10 15:00:00,112.06,112.21,112.04,112.15,1186445.0,99.3,99.4329,99.2823,99.3798,1186445.0
2016-05-10 15:30:00,112.15,112.39,112.1,112.32,2411544.0,99.3798,99.5924,99.3355,99.5304,2411544.0
2016-05-11 09:30:00,112.1,112.21,111.66,111.71,2027262.0,99.3355,99.4329,98.9456,98.9899,2027262.0
2016-05-11 10:00:00,111.7,111.98,111.57,111.92,1187849.0,98.981,99.2291,98.8658,99.176,1187849.0
2016-05-11 10:30:00,111.92,112.27,111.92,112.02,1916623.0,99.176,99.4861,99.176,99.2646,1916623.0
2016-05-11 11:00:00,112.02,112.06,111.54,111.67,1373272.0,99.2646,99.3,98.8392,98.9544,1373272.0
2016-05-11 11:30:00,111.68,111.94,111.59,111.78,768237.0,98.9633,99.1937,98.8835,99.0519,768237.0
2016-05-11 12:00:00,111.77,111.87,111.66,111.81,455443.0,99.043,99.1316,98.9456,99.0785,455443.0
2016-05-11 12:30:00,111.8,111.9,111.71,111.75,396200.0,99.0696,99.1582,98.9899,99.0253,396200.0
2016-05-11 13:00:00,111.76,111.87,111.64,111.72,390615.0,99.0342,99.1316,98.9278,98.9987,390615.0
2016-05-11 13:30:00,111.72,111.78,111.48,111.52,763518.0,98.9987,99.0519,98.7861,98.8215,763518.0
2016-05-11 14:00:00,111.52,111.54,111.2,111.35,1231334.0,98.8215,98.8392,98.5379,98.6709,1231334.0
2016-05-11 14:30:00,111.35,111.38,111.15,111.22,850639.0,98.6709,98.6974,98.4936,98.5557,850639.0
2016-05-11 15:00:00,111.22,111.4,111.16,111.27,1315232.0,98.5557,98.7152,98.5025,98.6,1315232.0
2016-05-11 15:30:00,111.26,111.32,110.87,110.94,3613339.0,98.5911,98.6443,98.2455,98.3075,3613339.0
2016-05-12 09:30:00,111.19,111.49,110.93,110.94,2518149.0,98.5291,98.7949,98.2987,98.3075,2518149.0
2016-05-12 10:00:00,110.94,111.22,110.76,110.96,1241431.0,98.3075,98.5557,98.148,98.3253,1241431.0
2016-05-12 10:30:00,110.95,110.99,110.44,110.58,1704085.0,98.3164,98.3518,97.8645,97.9885,1704085.0
2016-05-12 11:00:00,110.57,110.59,110.01,110.1,2677765.0,97.9797,97.9974,97.4834,97.5632,2677765.0
2016-05-12 11:30:00,110.1,110.23,109.94,110.01,2186356.0,97.5632,97.6784,97.4214,97.4834,2186356.0
2016-05-12 12:00:00,110.0,110.14,109.93,110.09,1369687.0,97.4746,97.5986,97.4125,97.5543,1369687.0
2016-05-12 12:30:00,110.08,110.09,109.7,109.99,2546472.0,97.5455,97.5543,97.2087,97.4657,2546472.0
2016-05-12 13:00:00,109.99,110.02,109.6,109.76,2102667.0,97.4657,97.4923,97.1201,97.2619,2102667.0
2016-05-12 13:30:00,109.76,109.99,109.49,109.99,2394730.0,97.2619,97.4657,97.0226,97.4657,2394730.0
2016-05-12 14:00:00,109.99,110.58,109.95,110.27,2999182.0,97.4657,97.9885,97.4303,97.7138,2999182.0
2016-05-12 14:30:00,110.27,110.67,110.17,110.52,1583174.0,97.7138,98.0683,97.6252,97.9354,1583174.0
2016-05-12 15:00:00,110.51,110.55,110.39,110.5,1739852.0,97.9265,97.9619,97.8202,97.9176,1739852.0
2016-05-12 15:30:00,110.5,110.52,110.25,110.37,3351491.0,97.9176,97.9354,97.6961,97.8024,3351491.0
2016-05-13 09:30:00,110.06,110.71,110.05,110.15,2249688.0,97.5277,98.1037,97.5189,97.6075,2249688.0
2016-05-13 10:00:00,110.16,110.42,109.86,110.1,1841824.0,97.6164,97.8468,97.3505,97.5632,1841824.0
2016-05-13 10:30:00,110.1,110.32,109.82,110.28,1242225.0,97.5632,97.7581,97.3151,97.7227,1242225.0
2016-05-13 11:00:00,110.27,110.94,110.24,110.78,1607412.0,97.7138,98.3075,97.6872,98.1658,1607412.0
2016-05-13 11:30:00,110.78,110.81,110.44,110.49,856520.0,98.1658,98.1923,97.8645,97.9088,856520.0
2016-05-13 12:00:00,110.49,110.68,110.45,110.62,435468.0,97.9088,98.0771,97.8733,98.024,435468.0
2016-05-13 12:30:00,110.62,110.69,110.08,110.13,790833.0,98.024,98.086,97.5455,97.5898,790833.0
2016-05-13 13:00:00,110.13,110.32,109.98,110.0,861012.0,97.5898,97.7581,97.4569,97.4746,861012.0
2016-05-13 13:30:00,110.0,110.1,109.59,109.71,1463207.0,97.4746,97.5632,97.1113,97.2176,1463207.0
2016-05-13 14:00:00,109.7,109.83,109.45,109.56,1113714.0,97.2087,97.3239,96.9872,97.0847,1113714.0
2016-05-13 14:30:00,109.55,109.62,109.36,109.59,2325826.0,97.0758,97.1378,96.9075,97.1113,2325826.0
2016-05-13 15:00:00,109.59,109.79,109.49,109.67,1947969.0,97.1113,97.2885,97.0226,97.1822,1947969.0
2016-05-13 15:30:00,109.68,109.86,109.61,109.63,3059144.0,97.191,97.3505,97.129,97.1467,3059144.0
2016-05-16 09:30:00,109.92,110.75,109.87,110.49,3104633.0,97.4037,98.1392,97.3594,97.9088,3104633.0
2016-05-16 10:00:00,110.5,111.07,110.46,110.83,2245523.0,97.9176,98.4227,97.8822,98.2101,2245523.0
2016-05-16 10:30:00,110.83,111.2,110.74,111.0,1458415.0,98.2101,98.5379,98.1303,98.3607,1458415.0
2016-05-16 11:00:00,110.99,111.2,110.87,111.14,2017158.0,98.3518,98.5379,98.2455,98.4848,2017158.0
2016-05-16 11:30:00,111.14,111.43,111.11,111.37,1751138.0,98.4848,98.7417,98.4582,98.6886,1751138.0
2016-05-16 12:00:00,111.37,111.39,111.02,111.02,983621.0,98.6886,98.7063,98.3784,98.3784,983621.0
2016-05-16 12:30:00,111.03,111.2,110.93,111.17,727683.0,98.3873,98.5379,98.2987,98.5114,727683.0
2016-05-16 13:00:00,111.17,111.26,111.05,111.14,752313.0,98.5114,98.5911,98.405,98.4848,752313.0
2016-05-16 13:30:00,111.15,111.19,111.01,111.07,598789.0,98.4936,98.5291,98.3696,98.4227,598789.0
2016-05-16 14:00:00,111.08,111.42,111.07,111.39,1000297.0,98.4316,98.7329,98.4227,98.7063,1000297.0
2016-05-16 14:30:00,111.4,111.45,111.29,111.36,573561.0,98.7152,98.7595,98.6177,98.6797,573561.0
2016-05-16 15:00:00,111.37,111.52,111.32,111.33,1437005.0,98.6886,98.8215,98.6443,98.6531,1437005.0
2016-05-16 15:30:00,111.33,111.34,111.04,111.07,4137694.0,98.6531,98.662,98.3962,98.4227,4137694.0
2016-05-17 09:30:00,110.88,111.08,110.41,110.99,3467676.0,98.2544,98.4316,97.8379,98.3518,3467676.0
2016-05-17 10:00:00,110.98,111.03,110.34,110.88,2416918.0,98.343,98.3873,97.7759,98.2544,2416918.0
2016-05-17 10:30:00,110.88,111.33,110.6,111.2,1849491.0,98.2544,98.6531,98.0063,98.5379,1849491.0
2016-05-17 11:00:00,111.19,111.42,111.07,111.13,1236516.0,98.5291,98.7329,98.4227,98.4759,1236516.0
2016-05-17 11:30:00,111.14,111.39,111.12,111.18,781766.0,98.4848,98.7063,98.467,98.5202,781766.0
2016-05-17 12:00:00,111.18,111.23,110.66,110.72,1230392.0,98.5202,98.5645,98.0594,98.1126,1230392.0
2016-05-17 12:30:00,110.72,110.72,110.26,110.3,1591709.0,98.1126,98.1126,97.705,97.7404,1591709.0
2016-05-17 13:00:00,110.3,110.33,110.16,110.29,1279393.0,97.7404,97.767,97.6164,97.7316,1279393.0
2016-05-17 13:30:00,110.29,110.39,109.81,109.81,1994283.0,97.7316,97.8202,97.3062,97.3062,1994283.0
2016-05-17 14:00:00,109.82,109.88,108.77,109.13,5305141.0,97.3151,97.3682,96.3846,96.7036,5305141.0
2016-05-17 14:30:00,109.13,109.18,108.81,109.09,4593279.0,96.7036,96.7479,96.4201,96.6682,4593279.0
2016-05-17 15:00:00,109.09,109.33,108.79,108.92,4431202.0,96.6682,96.8809,96.4024,96.5176,4431202.0
2016-05-17 15:30:00,108.93,109.4,108.89,109.29,8162213.0,96.5264,96.9429,96.491,96.8454,8162213.0
2016-05-18 09:30:00,108.81,109.65,108.79,109.63,2508089.0,96.4201,97.1644,96.4024,97.1467,2508089.0
2016-05-18 10:00:00,109.63,110.37,109.61,110.26,2396937.0,97.1467,97.8024,97.129,97.705,2396937.0
2016-05-18 10:30:00,110.26,110.26,109.62,109.66,1828407.0,97.705,97.705,97.1378,97.1733,1828407.0
2016-05-18 11:00:00,109.67,110.03,109.61,109.99,1885609.0,97.1822,97.5012,97.129,97.4657,1885609.0
2016-05-18 11:30:00,110.0,110.35,109.91,110.05,1161860.0,97.4746,97.7847,97.3948,97.5189,1161860.0
2016-05-18 12:00:00,110.06,110.1,109.8,109.83,1527598.0,97.5277,97.5632,97.2974,97.3239,1527598.0
2016-05-18 12:30:00,109.83,110.46,109.82,110.43,833367.0,97.3239,97.8822,97.3151,97.8556,833367.0
2016-05-18 13:00:00,110.43,110.58,110.26,110.43,1337666.0,97.8556,97.9885,97.705,97.8556,1337666.0
2016-05-18 13:30:00,110.44,110.67,110.39,110.39,1625278.0,97.8645,98.0683,97.8202,97.8202,1625278.0
2016-05-18 14:00:00,110.4,110.41,109.25,109.29,6120240.0,97.829,97.8379,96.81,96.8454,6120240.0
2016-05-18 14:30:00,109.28,109.89,108.92,109.68,3650323.0,96.8366,97.3771,96.5176,97.191,3650323.0
2016-05-18 15:00:00,109.68,109.95,109.35,109.37,2072554.0,97.191,97.4303,96.8986,96.9163,2072554.0
2016-05-18 15:30:00,109.37,109.84,109.31,109.83,3202046.0,96.9163,97.3328,96.8631,97.3239,3202046.0
2016-05-19 09:30:00,109.04,109.77,108.79,108.81,4096073.0,96.6239,97.2708,96.4024,96.4201,4096073.0
2016-05-19 10:00:00,108.81,109.11,108.35,108.66,4614806.0,96.4201,96.6859,96.0125,96.2872,4614806.0
2016-05-19 10:30:00,108.67,108.9,108.42,108.43,2530737.0,96.296,96.4998,96.0745,96.0833,2530737.0
2016-05-19 11:00:00,108.46,108.54,108.1,108.32,2971624.0,96.1099,96.1808,95.7909,95.9859,2971624.0
2016-05-19 11:30:00,108.32,108.4,107.99,108.3,3143790.0,95.9859,96.0568,95.6935,95.9682,3143790.0
2016-05-19 12:00:00,108.3,108.69,108.23,108.53,2110907.0,95.9682,96.3137,95.9061,96.172,2110907.0
2016-05-19 12:30:00,108.53,108.65,108.39,108.46,1599236.0,96.172,96.2783,96.0479,96.1099,1599236.0
2016-05-19 13:00:00,108.46,108.75,108.4,108.73,1001646.0,96.1099,96.3669,96.0568,96.3492,1001646.0
2016-05-19 13:30:00,108.74,109.1,108.73,108.87,2297888.0,96.358,96.6771,96.3492,96.4732,2297888.0
2016-05-19 14:00:00,108.88,109.18,108.84,109.14,1483562.0,96.4821,96.7479,96.4467,96.7125,1483562.0
2016-05-19 14:30:00,109.15,109.16,108.73,108.75,1123554.0,96.7214,96.7302,96.3492,96.3669,1123554.0
2016-05-19 15:00:00,108.75,109.25,108.73,109.11,1500339.0,96.3669,96.81,96.3492,96.6859,1500339.0
2016-05-19 15:30:00,109.11,109.24,108.93,108.95,3264597.0,96.6859,96.8011,96.5264,96.5441,3264597.0
2016-05-20 09:30:00,109.3,110.02,109.23,110.0,3609210.0,96.8543,97.4923,96.7923,97.4746,3609210.0
2016-05-20 10:00:00,109.99,110.37,109.95,110.08,3439918.0,97.4657,97.8024,97.4303,97.5455,3439918.0
2016-05-20 10:30:00,110.07,110.44,110.05,110.23,1414473.0,97.5366,97.8645,97.5189,97.6784,1414473.0
2016-05-20 11:00:00,110.23,110.6,110.2,110.54,1487447.0,97.6784,98.0063,97.6518,97.9531,1487447.0
2016-05-20 11:30:00,110.55,110.68,110.39,110.46,1570457.0,97.9619,98.0771,97.8202,97.8822,1570457.0
2016-05-20 12:00:00,110.47,110.56,110.36,110.51,838857.0,97.8911,97.9708,97.7936,97.9265,838857.0
2016-05-20 12:30:00,110.51,110.65,110.45,110.54,976701.0,97.9265,98.0506,97.8733,97.9531,976701.0
2016-05-20 13:00:00,110.54,110.61,110.43,110.44,1002111.0,97.9531,98.0151,97.8556,97.8645,1002111.0
2016-05-20 13:30:00,110.43,110.43,110.12,110.27,1068554.0,97.8556,97.8556,97.5809,97.7138,1068554.0
2016-05-20 14:00:00,110.26,110.55,110.23,110.5,957290.0,97.705,97.9619,97.6784,97.9176,957290.0
2016-05-20 14:30:00,110.5,110.57,110.37,110.39,622703.0,97.9176,97.9797,97.8024,97.8202,622703.0
2016-05-20 15:00:00,110.4,110.42,110.15,110.38,1452134.0,97.829,97.8468,97.6075,97.8113,1452134.0
2016-05-20 15:30:00,110.37,110.78,110.36,110.77,3697636.0,97.8024,98.1658,97.7936,98.1569,3697636.0
2016-05-23 09:30:00,110.77,111.13,110.67,111.04,4004685.0,98.1569,98.4759,98.0683,98.3962,4004685.0
2016-05-23 10:00:00,111.04,111.39,111.0,111.12,1645489.0,98.3962,98.7063,98.3607,98.467,1645489.0
2016-05-23 10:30:00,111.11,111.27,110.94,111.05,793697.0,98.4582,98.6,98.3075,98.405,793697.0
2016-05-23 11:00:00,111.04,111.28,110.99,111.1,846316.0,98.3962,98.6088,98.3518,98.4493,846316.0
2016-05-23 11:30:00,111.11,111.13,110.5,110.56,1268750.0,98.4582,98.4759,97.9176,97.9708,1268750.0
2016-05-23 12:00:00,110.56,110.83,110.54,110.8,702046.0,97.9708,98.2101,97.9531,98.1835,702046.0
2016-05-23 12:30:00,110.79,110.98,110.74,110.97,617989.0,98.1746,98.343,98.1303,98.3341,617989.0
2016-05-23 13:00:00,110.98,111.18,110.98,111.06,446002.0,98.343,98.5202,98.343,98.4139,446002.0
2016-05-23 13:30:00,111.07,111.07,110.9,111.0,719034.0,98.4227,98.4227,98.2721,98.3607,719034.0
2016-05-23 14:00:00,111.01,111.16,110.98,111.12,501008.0,98.3696,98.5025,98.343,98.467,501008.0
2016-05-23 14:30:00,111.12,111.16,110.89,110.95,524640.0,98.467,98.5025,98.2632,98.3164,524640.0
2016-05-23 15:00:00,110.94,110.99,110.75,110.81,1146497.0,98.3075,98.3518,98.1392,98.1923,1146497.0
2016-05-23 15:30:00,110.81,110.9,110.57,110.63,3035069.0,98.1923,98.2721,97.9797,98.0328,3035069.0
2016-05-24 09:30:00,111.31,111.98,111.27,111.83,3245412.0,98.6354,99.2291,98.6,99.0962,3245412.0
2016-05-24 10:00:00,111.84,112.34,111.84,112.26,2542281.0,99.1051,99.5481,99.1051,99.4772,2542281.0
2016-05-24 10:30:00,112.26,112.61,112.21,112.6,2285220.0,99.4772,99.7874,99.4329,99.7785,2285220.0
2016-05-24 11:00:00,112.6,112.79,112.47,112.55,2918480.0,99.7785,99.9469,99.6633,99.7342,2918480.0
2016-05-24 11:30:00,112.55,112.83,112.51,112.78,2196733.0,99.7342,99.9823,99.6988,99.938,2196733.0
2016-05-24 12:00:00,112.78,112.85,112.61,112.65,1639569.0,99.938,100.0001,99.7874,99.8228,1639569.0
2016-05-24 12:30:00,112.66,112.98,112.65,112.98,1383033.0,99.8317,100.1153,99.8228,100.1153,1383033.0
2016-05-24 13:00:00,112.98,113.08,112.87,112.97,1214431.0,100.1153,100.2039,100.0178,100.1064,1214431.0
2016-05-24 13:30:00,112.97,113.02,112.78,112.91,1102174.0,100.1064,100.1507,99.938,100.0532,1102174.0
2016-05-24 14:00:00,112.91,113.01,112.78,112.94,1182290.0,100.0532,100.1418,99.938,100.0798,1182290.0
2016-05-24 14:30:00,112.94,112.99,112.83,112.93,697854.0,100.0798,100.1241,99.9823,100.0709,697854.0
2016-05-24 15:00:00,112.92,113.22,112.92,113.17,2137786.0,100.0621,100.3279,100.0621,100.2836,2137786.0
2016-05-24 15:30:00,113.16,113.22,112.93,112.95,3830552.0,100.2748,100.3279,100.0709,100.0887,3830552.0
2016-05-25 09:30:00,113.3,113.48,113.08,113.43,3335469.0,100.3988,100.5583,100.2039,100.514,3335469.0
2016-05-25 10:00:00,113.43,113.83,113.39,113.7,2519569.0,100.514,100.8685,100.4786,100.7533,2519569.0
2016-05-25 10:30:00,113.69,113.9,113.59,113.74,2629533.0,100.7444,100.9305,100.6558,100.7887,2629533.0
2016-05-25 11:00:00,113.74,113.84,113.35,113.39,1684561.0,100.7887,100.8773,100.4431,100.4786,1684561.0
2016-05-25 11:30:00,113.39,113.58,113.33,113.52,989353.0,100.4786,100.6469,100.4254,100.5938,989353.0
2016-05-25 12:00:00,113.52,113.61,113.27,113.29,1120361.0,100.5938,100.6735,100.3722,100.39,1120361.0
2016-05-25 12:30:00,113.29,113.48,113.26,113.46,542432.0,100.39,100.5583,100.3634,100.5406,542432.0
2016-05-25 13:00:00,113.46,113.77,113.46,113.64,1049150.0,100.5406,100.8153,100.5406,100.7001,1049150.0
2016-05-25 13:30:00,113.64,113.71,113.53,113.68,514122.0,100.7001,100.7621,100.6026,100.7355,514122.0
2016-05-25 14:00:00,113.68,113.7,113.48,113.61,867509.0,100.7355,100.7533,100.5583,100.6735,867509.0
2016-05-25 14:30:00,113.6,113.74,113.47,113.47,925313.0,100.6647,100.7887,100.5495,100.5495,925313.0
2016-05-25 15:00:00,113.47,113.77,113.38,113.77,1118135.0,100.5495,100.8153,100.4697,100.8153,1118135.0
2016-05-25 15:30:00,113.76,113.77,113.49,113.55,3651104.0,100.8064,100.8153,100.5672,100.6203,3651104.0
2016-05-26 09:30:00,113.78,114.02,113.45,113.46,2420570.0,100.8242,101.0368,100.5317,100.5406,2420570.0
2016-05-26 10:00:00,113.48,113.8,113.48,113.68,1230662.0,100.5583,100.8419,100.5583,100.7355,1230662.0
2016-05-26 10:30:00,113.69,113.85,113.39,113.39,1054640.0,100.7444,100.8862,100.4786,100.4786,1054640.0
2016-05-26 11:00:00,113.38,113.46,113.25,113.37,1401969.0,100.4697,100.5406,100.3545,100.4608,1401969.0
2016-05-26 11:30:00,113.37,113.5,113.27,113.46,748770.0,100.4608,100.576,100.3722,100.5406,748770.0
2016-05-26 12:00:00,113.47,113.63,113.45,113.46,689987.0,100.5495,100.6912,100.5317,100.5406,689987.0
2016-05-26 12:30:00,113.46,113.53,113.35,113.4,457652.0,100.5406,100.6026,100.4431,100.4874,457652.0
2016-05-26 13:00:00,113.41,113.56,113.35,113.52,471231.0,100.4963,100.6292,100.4431,100.5938,471231.0
2016-05-26 13:30:00,113.52,113.69,113.48,113.54,567698.0,100.5938,100.7444,100.5583,100.6115,567698.0
2016-05-26 14:00:00,113.55,113.7,113.51,113.66,627503.0,100.6203,100.7533,100.5849,100.7178,627503.0
2016-05-26 14:30:00,113.66,113.74,113.63,113.65,732680.0,100.7178,100.7887,100.6912,100.709,732680.0
2016-05-26 15:00:00,113.65,113.77,113.58,113.7,1243468.0,100.709,100.8153,100.6469,100.7533,1243468.0
2016-05-26 15:30:00,113.72,113.74,113.46,113.47,2256088.0,100.771,100.7887,100.5406,100.5495,2256088.0
2016-05-27 09:30:00,113.56,114.05,113.51,113.92,1702199.0,100.6292,101.0634,100.5849,100.9482,1702199.0
2016-05-27 10:00:00,113.91,114.36,113.89,114.17,1711575.0,100.9394,101.3381,100.9216,101.1697,1711575.0
2016-05-27 10:30:00,114.18,114.27,113.99,114.03,723610.0,101.1786,101.2584,101.0102,101.0457,723610.0
2016-05-27 11:00:00,114.02,114.18,113.88,114.14,923833.0,101.0368,101.1786,100.9128,101.1432,923833.0
2016-05-27 11:30:00,114.15,114.35,114.09,114.3,1121524.0,101.152,101.3293,101.0989,101.2849,1121524.0
2016-05-27 12:00:00,114.31,114.5,114.31,114.41,934025.0,101.2938,101.4622,101.2938,101.3824,934025.0
2016-05-27 12:30:00,114.41,114.47,114.36,114.43,551197.0,101.3824,101.4356,101.3381,101.4001,551197.0
2016-05-27 13:00:00,114.43,114.46,114.24,114.27,828308.0,101.4001,101.4267,101.2318,101.2584,828308.0
2016-05-27 13:30:00,114.27,114.34,114.0,114.14,1202006.0,101.2584,101.3204,101.0191,101.1432,1202006.0
2016-05-27 14:00:00,114.14,114.49,114.03,114.37,1430598.0,101.1432,101.4533,101.0457,101.347,1430598.0
2016-05-27 14:30:00,114.37,114.45,114.3,114.34,1266836.0,101.347,101.4179,101.2849,101.3204,1266836.0
2016-05-27 15:00:00,114.34,114.41,114.26,114.31,1138919.0,101.3204,101.3824,101.2495,101.2938,1138919.0
2016-05-27 15:30:00,114.31,114.6,114.3,114.6,2694764.0,101.2938,101.5508,101.2849,101.5508,2694764.0
2016-05-31 09:30:00,114.85,115.02,114.71,114.71,1777203.0,101.7723,101.923,101.6483,101.6483,1777203.0
2016-05-31 10:00:00,114.71,115.08,114.71,114.99,1891901.0,101.6483,101.9761,101.6483,101.8964,1891901.0
2016-05-31 10:30:00,114.99,115.19,114.65,115.17,2819090.0,101.8964,102.0736,101.5951,102.0559,2819090.0
2016-05-31 11:00:00,115.16,115.27,114.84,115.18,2156007.0,102.047,102.1445,101.7635,102.0647,2156007.0
2016-05-31 11:30:00,115.18,115.27,115.01,115.03,1366866.0,102.0647,102.1445,101.9141,101.9318,1366866.0
2016-05-31 12:00:00,115.02,115.1,114.81,115.07,845906.0,101.923,101.9939,101.7369,101.9673,845906.0
2016-05-31 12:30:00,115.08,115.23,115.05,115.09,1184354.0,101.9761,102.109,101.9495,101.985,1184354.0
2016-05-31 13:00:00,115.09,115.54,115.04,115.42,1181129.0,101.985,102.3838,101.9407,102.2774,1181129.0
2016-05-31 13:30:00,115.42,115.45,115.12,115.2,1167145.0,102.2774,102.304,102.0116,102.0825,1167145.0
2016-05-31 14:00:00,115.2,115.2,114.77,114.9,1733329.0,102.0825,102.0825,101.7014,101.8166,1733329.0
2016-05-31 14:30:00,114.9,114.9,114.61,114.62,1561589.0,101.8166,101.8166,101.5596,101.5685,1561589.0
2016-05-31 15:00:00,114.62,114.85,114.5,114.83,1384818.0,101.5685,101.7723,101.4622,101.7546,1384818.0
2016-05-31 15:30:00,114.84,115.2,114.84,114.95,4014845.0,101.7635,102.0825,101.7635,101.8609,4014845.0
2016-06-01 09:30:00,114.59,114.74,114.42,114.66,2865344.0,101.5419,101.6748,101.3913,101.604,2865344.0
2016-06-01 10:00:00,114.67,114.93,114.47,114.71,2185472.0,101.6128,101.8432,101.4356,101.6483,2185472.0
2016-06-01 10:30:00,114.69,114.99,114.69,114.93,1814485.0,101.6305,101.8964,101.6305,101.8432,1814485.0
2016-06-01 11:00:00,114.93,115.37,114.92,115.12,1533219.0,101.8432,102.2331,101.8343,102.0116,1533219.0
2016-06-01 11:30:00,115.12,115.25,114.99,115.21,1500943.0,102.0116,102.1268,101.8964,102.0913,1500943.0
2016-06-01 12:00:00,115.2,115.53,115.2,115.47,1264191.0,102.0825,102.3749,102.0825,102.3217,1264191.0
2016-06-01 12:30:00,115.47,115.62,115.33,115.61,1041452.0,102.3217,102.4546,102.1977,102.4458,1041452.0
2016-06-01 13:00:00,115.61,115.68,115.49,115.55,1013801.0,102.4458,102.5078,102.3394,102.3926,1013801.0
2016-06-01 13:30:00,115.55,115.63,115.43,115.6,1208431.0,102.3926,102.4635,102.2863,102.4369,1208431.0
2016-06-01 14:00:00,115.6,115.75,115.42,115.69,1429804.0,102.4369,102.5698,102.2774,102.5167,1429804.0
2016-06-01 14:30:00,115.68,115.76,115.55,115.75,1165071.0,102.5078,102.5787,102.3926,102.5698,1165071.0
2016-06-01 15:00:00,115.77,115.95,115.69,115.87,1536241.0,102.5876,102.7471,102.5167,102.6762,1536241.0
2016-06-01 15:30:00,115.87,115.95,115.67,115.8,3400021.0,102.6762,102.7471,102.4989,102.6141,3400021.0
2016-06-02 09:30:00,115.49,115.79,115.37,115.53,2749220.0,102.3394,102.6053,102.2331,102.3749,2749220.0
2016-06-02 10:00:00,115.53,115.87,115.45,115.52,1641693.0,102.3749,102.6762,102.304,102.366,1641693.0
2016-06-02 10:30:00,115.52,115.75,115.49,115.69,1313829.0,102.366,102.5698,102.3394,102.5167,1313829.0
2016-06-02 11:00:00,115.69,115.91,115.63,115.79,1256391.0,102.5167,102.7116,102.4635,102.6053,1256391.0
2016-06-02 11:30:00,115.8,116.01,115.74,115.93,1077276.0,102.6141,102.8002,102.561,102.7293,1077276.0
2016-06-02 12:00:00,115.94,115.94,115.79,115.81,801348.0,102.7382,102.7382,102.6053,102.623,801348.0
2016-06-02 12:30:00,115.81,115.95,115.77,115.94,583622.0,102.623,102.7471,102.5876,102.7382,583622.0
2016-06-02 13:00:00,115.94,116.04,115.88,115.88,1048020.0,102.7382,102.8268,102.685,102.685,1048020.0
2016-06-02 13:30:00,115.89,116.22,115.88,116.2,1440715.0,102.6939,102.9863,102.685,102.9686,1440715.0
2016-06-02 14:00:00,116.2,116.35,116.16,116.29,1507931.0,102.9686,103.1015,102.9332,103.0484,1507931.0
2016-06-02 14:30:00,116.29,116.42,116.27,116.37,1045985.0,103.0484,103.1635,103.0306,103.1192,1045985.0
2016-06-02 15:00:00,116.38,116.46,116.3,116.4,1284499.0,103.1281,103.199,103.0572,103.1458,1284499.0
2016-06-02 15:30:00,116.39,116.66,116.27,116.66,3338649.0,103.137,103.3762,103.0306,103.3762,3338649.0
2016-06-03 09:30:00,116.38,116.47,115.41,115.56,3968615.0,103.1281,103.2079,102.2686,102.4015,3968615.0
2016-06-03 10:00:00,115.56,115.56,115.0,115.25,3731612.0,102.4015,102.4015,101.9052,102.1268,3731612.0
2016-06-03 10:30:00,115.22,115.64,115.16,115.54,2305665.0,102.1002,102.4724,102.047,102.3838,2305665.0
2016-06-03 11:00:00,115.54,115.59,115.12,115.17,1454223.0,102.3838,102.4281,102.0116,102.0559,1454223.0
2016-06-03 11:30:00,115.18,115.78,115.14,115.73,1553581.0,102.0647,102.5964,102.0293,102.5521,1553581.0
2016-06-03 12:00:00,115.74,115.84,115.6,115.72,1242370.0,102.561,102.6496,102.4369,102.5433,1242370.0
2016-06-03 12:30:00,115.73,115.86,115.46,115.51,931514.0,102.5521,102.6673,102.3129,102.3572,931514.0
2016-06-03 13:00:00,115.51,115.79,115.49,115.68,818142.0,102.3572,102.6053,102.3394,102.5078,818142.0
2016-06-03 13:30:00,115.67,115.93,115.62,115.9,638757.0,102.4989,102.7293,102.4546,102.7028,638757.0
2016-06-03 14:00:00,115.9,116.0,115.74,115.98,820012.0,102.7028,102.7914,102.561,102.7736,820012.0
2016-06-03 14:30:00,115.96,116.24,115.95,116.12,1737071.0,102.7559,103.004,102.7471,102.8977,1737071.0
2016-06-03 15:00:00,116.11,116.11,115.96,116.09,1088992.0,102.8888,102.8888,102.7559,102.8711,1088992.0
2016-06-03 15:30:00,116.09,116.1,115.87,115.95,3049224.0,102.8711,102.88,102.6762,102.7471,3049224.0
2016-06-06 09:30:00,116.08,116.68,116.01,116.57,3905392.0,102.8623,103.3939,102.8002,103.2965,3905392.0
2016-06-06 10:00:00,116.58,116.78,116.54,116.59,1893450.0,103.3053,103.4826,103.2699,103.3142,1893450.0
2016-06-06 10:30:00,116.6,116.89,116.58,116.79,1211009.0,103.3231,103.58,103.3053,103.4914,1211009.0
2016-06-06 11:00:00,116.78,116.81,116.58,116.61,1149588.0,103.4826,103.5091,103.3053,103.3319,1149588.0
2016-06-06 11:30:00,116.62,116.98,116.59,116.81,1445144.0,103.3408,103.6598,103.3142,103.5091,1445144.0
2016-06-06 12:00:00,116.82,116.89,116.71,116.78,721793.0,103.518,103.58,103.4205,103.4826,721793.0
2016-06-06 12:30:00,116.78,116.94,116.55,116.78,1475914.0,103.4826,103.6243,103.2787,103.4826,1475914.0
2016-06-06 13:00:00,116.77,117.14,116.75,117.05,1381637.0,103.4737,103.8016,103.456,103.7218,1381637.0
2016-06-06 13:30:00,117.06,117.26,116.99,117.17,965890.0,103.7307,103.9079,103.6686,103.8281,965890.0
2016-06-06 14:00:00,117.16,117.4,117.15,117.35,1580568.0,103.8193,104.032,103.8104,103.9877,1580568.0
2016-06-06 14:30:00,117.36,117.58,117.34,117.45,1899912.0,103.9965,104.1915,103.9788,104.0763,1899912.0
2016-06-06 15:00:00,117.44,117.5,117.34,117.37,1499316.0,104.0674,104.1206,103.9788,104.0054,1499316.0
2016-06-06 15:30:00,117.38,117.44,117.15,117.23,3098588.0,104.0142,104.0674,103.8104,103.8813,3098588.0
2016-06-07 09:30:00,117.29,117.45,116.96,117.11,2672133.0,103.9345,104.0763,103.6421,103.775,2672133.0
2016-06-07 10:00:00,117.11,117.36,117.02,117.33,1336973.0,103.775,103.9965,103.6952,103.9699,1336973.0
2016-06-07 10:30:00,117.32,117.54,117.32,117.45,1473292.0,103.9611,104.156,103.9611,104.0763,1473292.0
2016-06-07 11:00:00,117.45,117.52,117.34,117.52,690175.0,104.0763,104.1383,103.9788,104.1383,690175.0
2016-06-07 11:30:00,117.52,117.75,117.51,117.65,1094020.0,104.1383,104.3421,104.1294,104.2535,1094020.0
2016-06-07 12:00:00,117.66,117.8,117.64,117.74,826110.0,104.2624,104.3864,104.2446,104.3332,826110.0
2016-06-07 12:30:00,117.75,117.88,117.73,117.82,681872.0,104.3421,104.4573,104.3244,104.4041,681872.0
2016-06-07 13:00:00,117.82,117.96,117.8,117.95,593535.0,104.4041,104.5282,104.3864,104.5193,593535.0
2016-06-07 13:30:00,117.95,117.96,117.84,117.86,646417.0,104.5193,104.5282,104.4219,104.4396,646417.0
2016-06-07 14:00:00,117.86,117.98,117.86,117.93,1183200.0,104.4396,104.5459,104.4396,104.5016,1183200.0
2016-06-07 14:30:00,117.93,117.94,117.78,117.79,709276.0,104.5016,104.5105,104.3687,104.3775,709276.0
2016-06-07 15:00:00,117.79,117.8,117.58,117.67,967140.0,104.3775,104.3864,104.1915,104.2712,967140.0
2016-06-07 15:30:00,117.67,117.68,117.48,117.53,2970235.0,104.2712,104.2801,104.1028,104.1472,2970235.0
2016-06-08 09:30:00,117.64,117.99,117.64,117.98,1781128.0,104.2446,104.5548,104.2446,104.5459,1781128.0
2016-06-08 10:00:00,117.98,118.0,117.67,117.87,1429798.0,104.5459,104.5636,104.2712,104.4484,1429798.0
2016-06-08 10:30:00,117.86,118.11,117.74,117.92,1516502.0,104.4396,104.6611,104.3332,104.4927,1516502.0
2016-06-08 11:00:00,117.92,117.95,117.65,117.83,1169744.0,104.4927,104.5193,104.2535,104.413,1169744.0
2016-06-08 11:30:00,117.83,118.23,117.83,118.2,1340128.0,104.413,104.7674,104.413,104.7409,1340128.0
2016-06-08 12:00:00,118.2,118.47,118.19,118.38,1662667.0,104.7409,104.9801,104.732,104.9004,1662667.0
2016-06-08 12:30:00,118.38,118.48,118.29,118.47,1298168.0,104.9004,104.989,104.8206,104.9801,1298168.0
2016-06-08 13:00:00,118.47,118.57,118.37,118.38,1333696.0,104.9801,105.0687,104.8915,104.9004,1333696.0
2016-06-08 13:30:00,118.38,118.4,118.27,118.32,855201.0,104.9004,104.9181,104.8029,104.8472,855201.0
2016-06-08 14:00:00,118.33,118.43,118.21,118.4,833908.0,104.8561,104.9447,104.7497,104.9181,833908.0
2016-06-08 14:30:00,118.41,118.62,118.35,118.56,1432294.0,104.927,105.113,104.8738,105.0599,1432294.0
2016-06-08 15:00:00,118.56,118.64,118.48,118.57,1446497.0,105.0599,105.1308,104.989,105.0687,1446497.0
2016-06-08 15:30:00,118.56,118.64,118.36,118.45,3853455.0,105.0599,105.1308,104.8826,104.9624,3853455.0
2016-06-09 09:30:00,117.94,117.94,117.46,117.66,3113453.0,104.5105,104.5105,104.0851,104.2624,3113453.0
2016-06-09 10:00:00,117.64,117.69,117.32,117.49,1639622.0,104.2446,104.2889,103.9611,104.1117,1639622.0
2016-06-09 10:30:00,117.49,117.71,117.38,117.54,1770990.0,104.1117,104.3067,104.0142,104.156,1770990.0
2016-06-09 11:00:00,117.55,117.85,117.54,117.62,933989.0,104.1649,104.4307,104.156,104.2269,933989.0
2016-06-09 11:30:00,117.61,117.64,117.44,117.48,759879.0,104.218,104.2446,104.0674,104.1028,759879.0
2016-06-09 12:00:00,117.47,117.61,117.29,117.49,1701225.0,104.094,104.218,103.9345,104.1117,1701225.0
2016-06-09 12:30:00,117.49,117.74,117.45,117.7,965899.0,104.1117,104.3332,104.0763,104.2978,965899.0
2016-06-09 13:00:00,117.7,117.85,117.55,117.79,856912.0,104.2978,104.4307,104.1649,104.3775,856912.0
2016-06-09 13:30:00,117.78,117.86,117.45,117.64,834342.0,104.3687,104.4396,104.0763,104.2446,834342.0
2016-06-09 14:00:00,117.63,117.74,117.53,117.59,625167.0,104.2358,104.3332,104.1472,104.2003,625167.0
2016-06-09 14:30:00,117.59,117.89,117.59,117.73,854494.0,104.2003,104.4662,104.2003,104.3244,854494.0
2016-06-09 15:00:00,117.73,117.88,117.68,117.73,1051667.0,104.3244,104.4573,104.2801,104.3244,1051667.0
2016-06-09 15:30:00,117.73,117.88,117.66,117.66,2893145.0,104.3244,104.4573,104.2624,104.2624,2893145.0
2016-06-10 09:30:00,116.58,116.71,116.0,116.34,5122873.0,103.3053,103.4205,102.7914,103.0927,5122873.0
2016-06-10 10:00:00,116.34,116.52,116.04,116.43,2380130.0,103.0927,103.2522,102.8268,103.1724,2380130.0
2016-06-10 10:30:00,116.43,116.59,116.25,116.42,1502854.0,103.1724,103.3142,103.0129,103.1635,1502854.0
2016-06-10 11:00:00,116.41,116.88,116.39,116.75,1756825.0,103.1547,103.5712,103.137,103.456,1756825.0
2016-06-10 11:30:00,116.75,116.79,116.45,116.61,1480715.0,103.456,103.4914,103.1901,103.3319,1480715.0
2016-06-10 12:00:00,116.62,116.69,116.25,116.3,1052795.0,103.3408,103.4028,103.0129,103.0572,1052795.0
2016-06-10 12:30:00,116.29,116.44,116.2,116.36,1015824.0,103.0484,103.1813,102.9686,103.1104,1015824.0
2016-06-10 13:00:00,116.36,116.41,116.2,116.31,1069431.0,103.1104,103.1547,102.9686,103.0661,1069431.0
2016-06-10 13:30:00,116.29,116.3,115.88,115.93,2086869.0,103.0484,103.0572,102.685,102.7293,2086869.0
2016-06-10 14:00:00,115.92,115.97,115.76,115.9,1941260.0,102.7205,102.7648,102.5787,102.7028,1941260.0
2016-06-10 14:30:00,115.9,116.08,115.78,115.8,1096974.0,102.7028,102.8623,102.5964,102.6141,1096974.0
2016-06-10 15:00:00,115.81,116.02,115.69,116.01,1907527.0,102.623,102.8091,102.5167,102.8002,1907527.0
2016-06-10 15:30:00,116.01,116.19,115.95,116.04,3490567.0,102.8002,102.9597,102.7471,102.8268,3490567.0
2016-06-13 09:30:00,115.65,116.14,115.51,115.93,6254343.0,102.4812,102.9154,102.3572,102.7293,6254343.0
2016-06-13 10:00:00,115.92,116.14,115.74,116.08,2954161.0,102.7205,102.9154,102.561,102.8623,2954161.0
2016-06-13 10:30:00,116.07,116.18,115.5,115.51,3423718.0,102.8534,102.9509,102.3483,102.3572,3423718.0
2016-06-13 11:00:00,115.51,115.54,115.25,115.41,1704503.0,102.3572,102.3838,102.1268,102.2686,1704503.0
2016-06-13 11:30:00,115.41,115.44,115.06,115.1,1883247.0,102.2686,102.2951,101.9584,101.9939,1883247.0
2016-06-13 12:00:00,115.1,115.55,115.06,115.39,1724696.0,101.9939,102.3926,101.9584,102.2508,1724696.0
2016-06-13 12:30:00,115.39,115.51,115.33,115.46,841495.0,102.2508,102.3572,102.1977,102.3129,841495.0
2016-06-13 13:00:00,115.46,115.51,115.25,115.36,804885.0,102.3129,102.3572,102.1268,102.2242,804885.0
2016-06-13 13:30:00,115.36,115.36,114.96,115.0,1678241.0,102.2242,102.2242,101.8698,101.9052,1678241.0
2016-06-13 14:00:00,115.01,115.14,114.81,114.94,1211645.0,101.9141,102.0293,101.7369,101.8521,1211645.0
2016-06-13 14:30:00,114.93,115.24,114.91,115.0,1310315.0,101.8432,102.1179,101.8255,101.9052,1310315.0
2016-06-13 15:00:00,115.0,115.05,114.76,114.83,1734977.0,101.9052,101.9495,101.6926,101.7546,1734977.0
2016-06-13 15:30:00,114.83,114.94,114.59,114.78,4232370.0,101.7546,101.8521,101.5419,101.7103,4232370.0
2016-06-14 09:30:00,114.39,115.11,114.38,114.83,3368032.0,101.3647,102.0027,101.3558,101.7546,3368032.0
2016-06-14 10:00:00,114.83,114.91,114.12,114.19,3081097.0,101.7546,101.8255,101.1254,101.1875,3081097.0
2016-06-14 10:30:00,114.19,114.4,113.83,113.84,2910635.0,101.1875,101.3736,100.8685,100.8773,2910635.0
2016-06-14 11:00:00,113.84,114.06,113.67,113.85,2300014.0,100.8773,101.0723,100.7267,100.8862,2300014.0
2016-06-14 11:30:00,113.85,114.21,113.81,113.91,1555361.0,100.8862,101.2052,100.8507,100.9394,1555361.0
2016-06-14 12:00:00,113.92,114.58,113.89,114.5,1603359.0,100.9482,101.5331,100.9216,101.4622,1603359.0
2016-06-14 12:30:00,114.51,114.51,113.99,114.04,1335711.0,101.471,101.471,101.0102,101.0546,1335711.0
2016-06-14 13:00:00,114.04,114.1,113.88,113.91,1023099.0,101.0546,101.1077,100.9128,100.9394,1023099.0
2016-06-14 13:30:00,113.91,114.16,113.81,113.84,1066537.0,100.9394,101.1609,100.8507,100.8773,1066537.0
2016-06-14 14:00:00,113.84,114.21,113.83,114.19,1293522.0,100.8773,101.2052,100.8685,101.1875,1293522.0
2016-06-14 14:30:00,114.19,114.32,113.87,113.9,1566746.0,101.1875,101.3027,100.9039,100.9305,1566746.0
2016-06-14 15:00:00,113.91,114.54,113.82,114.54,2499643.0,100.9394,101.4976,100.8596,101.4976,2499643.0
2016-06-14 15:30:00,114.53,114.58,114.26,114.46,4137952.0,101.4888,101.5331,101.2495,101.4267,4137952.0
2016-06-15 09:30:00,114.89,114.89,114.49,114.7,2157269.0,101.8078,101.8078,101.4533,101.6394,2157269.0
2016-06-15 10:00:00,114.7,115.06,114.7,114.8,1603864.0,101.6394,101.9584,101.6394,101.728,1603864.0
2016-06-15 10:30:00,114.81,115.3,114.81,115.18,1918842.0,101.7369,102.1711,101.7369,102.0647,1918842.0
2016-06-15 11:00:00,115.18,115.4,115.07,115.11,985913.0,102.0647,102.2597,101.9673,102.0027,985913.0
2016-06-15 11:30:00,115.1,115.4,114.98,115.34,944787.0,101.9939,102.2597,101.8875,102.2065,944787.0
2016-06-15 12:00:00,115.34,115.46,115.27,115.36,1245504.0,102.2065,102.3129,102.1445,102.2242,1245504.0
2016-06-15 12:30:00,115.35,115.46,115.23,115.23,686440.0,102.2154,102.3129,102.109,102.109,686440.0
2016-06-15 13:00:00,115.24,115.36,115.17,115.31,751889.0,102.1179,102.2242,102.0559,102.1799,751889.0
2016-06-15 13:30:00,115.31,115.46,115.28,115.34,586663.0,102.1799,102.3129,102.1534,102.2065,586663.0
2016-06-15 14:00:00,115.36,115.56,114.81,114.88,3378839.0,102.2242,102.4015,101.7369,101.7989,3378839.0
2016-06-15 14:30:00,114.88,115.29,114.78,115.23,1829190.0,101.7989,102.1622,101.7103,102.109,1829190.0
2016-06-15 15:00:00,115.23,115.38,115.16,115.19,1371558.0,102.109,102.242,102.047,102.0736,1371558.0
2016-06-15 15:30:00,115.18,115.19,114.46,114.57,3645926.0,102.0647,102.0736,101.4267,101.5242,3645926.0
2016-06-16 09:30:00,113.72,113.92,113.2,113.22,3917553.0,100.771,100.9482,100.3102,100.3279,3917553.0
2016-06-16 10:00:00,113.22,113.5,112.95,113.23,2464462.0,100.3279,100.576,100.0887,100.3368,2464462.0
2016-06-16 10:30:00,113.22,113.24,112.89,113.15,2117987.0,100.3279,100.3456,100.0355,100.2659,2117987.0
2016-06-16 11:00:00,113.13,113.91,113.12,113.83,2101964.0,100.2482,100.9394,100.2393,100.8685,2101964.0
2016-06-16 11:30:00,113.83,113.92,113.26,113.28,1758497.0,100.8685,100.9482,100.3634,100.3811,1758497.0
2016-06-16 12:00:00,113.29,113.81,113.21,113.69,2283428.0,100.39,100.8507,100.3191,100.7444,2283428.0
2016-06-16 12:30:00,113.7,114.02,113.53,113.79,2124008.0,100.7533,101.0368,100.6026,100.833,2124008.0
2016-06-16 13:00:00,113.8,114.08,113.76,113.88,2201037.0,100.8419,101.09,100.8064,100.9128,2201037.0
2016-06-16 13:30:00,113.88,113.96,113.45,113.49,2018654.0,100.9128,100.9837,100.5317,100.5672,2018654.0
2016-06-16 14:00:00,113.48,114.22,113.46,113.93,2016212.0,100.5583,101.2141,100.5406,100.9571,2016212.0
2016-06-16 14:30:00,113.93,114.34,113.87,114.21,1567611.0,100.9571,101.3204,100.9039,101.2052,1567611.0
2016-06-16 15:00:00,114.22,114.45,114.04,114.41,1796335.0,101.2141,101.4179,101.0546,101.3824,1796335.0
2016-06-16 15:30:00,114.41,114.59,114.23,114.56,4914254.0,101.3824,101.5419,101.2229,101.5153,4914254.0
2016-06-17 09:30:00,114.41,114.59,113.92,114.53,4511364.0,101.3824,101.5419,100.9482,101.4888,4511364.0
2016-06-17 10:00:00,114.53,114.8,114.39,114.5,1795746.0,101.4888,101.728,101.3647,101.4622,1795746.0
2016-06-17 10:30:00,114.48,114.92,114.26,114.53,1687036.0,101.4445,101.8343,101.2495,101.4888,1687036.0
2016-06-17 11:00:00,114.53,114.56,113.96,113.97,2479872.0,101.4888,101.5153,100.9837,100.9925,2479872.0
2016-06-17 11:30:00,113.96,114.4,113.89,114.2,1474257.0,100.9837,101.3736,100.9216,101.1963,1474257.0
2016-06-17 12:00:00,114.2,114.44,114.05,114.21,1372456.0,101.1963,101.409,101.0634,101.2052,1372456.0
2016-06-17 12:30:00,114.21,114.27,113.79,113.9,1272267.0,101.2052,101.2584,100.833,100.9305,1272267.0
2016-06-17 13:00:00,113.9,114.23,113.68,114.09,1670977.0,100.9305,101.2229,100.7355,101.0989,1670977.0
2016-06-17 13:30:00,114.08,114.31,114.03,114.12,771440.0,101.09,101.2938,101.0457,101.1254,771440.0
2016-06-17 14:00:00,114.12,114.32,113.96,114.26,894302.0,101.1254,101.3027,100.9837,101.2495,894302.0
2016-06-17 14:30:00,114.26,114.51,114.21,114.3,1221797.0,101.2495,101.471,101.2052,101.2849,1221797.0
2016-06-17 15:00:00,114.31,114.35,114.06,114.15,1062503.0,101.2938,101.3293,101.0723,101.152,1062503.0
2016-06-17 15:30:00,114.15,114.23,114.02,114.07,3412639.0,101.152,101.2229,101.0368,101.0811,3412639.0
2016-06-20 09:30:00,115.78,115.98,115.52,115.65,4953142.0,102.5964,102.7736,102.366,102.4812,4953142.0
2016-06-20 10:00:00,115.66,116.29,115.61,116.21,2409889.0,102.4901,103.0484,102.4458,102.9775,2409889.0
2016-06-20 10:30:00,116.21,116.3,115.95,116.21,1487752.0,102.9775,103.0572,102.7471,102.9775,1487752.0
2016-06-20 11:00:00,116.19,116.39,116.16,116.25,1164897.0,102.9597,103.137,102.9332,103.0129,1164897.0
2016-06-20 11:30:00,116.24,116.32,116.03,116.32,1050712.0,103.004,103.0749,102.818,103.0749,1050712.0
2016-06-20 12:00:00,116.32,116.45,116.18,116.27,1092192.0,103.0749,103.1901,102.9509,103.0306,1092192.0
2016-06-20 12:30:00,116.26,116.33,116.15,116.19,798701.0,103.0218,103.0838,102.9243,102.9597,798701.0
2016-06-20 13:00:00,116.19,116.25,115.96,116.02,1351070.0,102.9597,103.0129,102.7559,102.8091,1351070.0
2016-06-20 13:30:00,116.02,116.13,115.96,116.05,785888.0,102.8091,102.9066,102.7559,102.8357,785888.0
2016-06-20 14:00:00,116.05,116.05,115.76,115.83,1186493.0,102.8357,102.8357,102.5787,102.6407,1186493.0
2016-06-20 14:30:00,115.83,116.0,115.69,115.98,952557.0,102.6407,102.7914,102.5167,102.7736,952557.0
2016-06-20 15:00:00,115.98,115.99,115.53,115.55,1225022.0,102.7736,102.7825,102.3749,102.3926,1225022.0
2016-06-20 15:30:00,115.54,115.69,115.33,115.33,3991892.0,102.3838,102.5167,102.1977,102.1977,3991892.0
2016-06-21 09:30:00,115.34,115.41,114.79,114.97,3508064.0,102.2065,102.2686,101.7192,101.8787,3508064.0
2016-06-21 10:00:00,114.94,115.16,114.52,114.77,3001027.0,101.8521,102.047,101.4799,101.7014,3001027.0
2016-06-21 10:30:00,114.77,114.85,114.42,114.46,2231193.0,101.7014,101.7723,101.3913,101.4267,2231193.0
2016-06-21 11:00:00,114.45,115.03,114.43,114.88,1935684.0,101.4179,101.9318,101.4001,101.7989,1935684.0
2016-06-21 11:30:00,114.87,114.87,114.33,114.59,1574095.0,101.79,101.79,101.3115,101.5419,1574095.0
2016-06-21 12:00:00,114.59,114.67,114.44,114.66,727134.0,101.5419,101.6128,101.409,101.604,727134.0
2016-06-21 12:30:00,114.66,114.71,114.49,114.56,520103.0,101.604,101.6483,101.4533,101.5153,520103.0
2016-06-21 13:00:00,114.55,114.73,114.51,114.58,701528.0,101.5065,101.666,101.471,101.5331,701528.0
2016-06-21 13:30:00,114.58,114.64,114.35,114.63,1026392.0,101.5331,101.5862,101.3293,101.5774,1026392.0
2016-06-21 14:00:00,114.62,114.96,114.54,114.95,958647.0,101.5685,101.8698,101.4976,101.8609,958647.0
2016-06-21 14:30:00,114.95,115.38,114.91,115.07,2172335.0,101.8609,102.242,101.8255,101.9673,2172335.0
2016-06-21 15:00:00,115.07,115.21,114.91,115.17,1319319.0,101.9673,102.0913,101.8255,102.0559,1319319.0
2016-06-21 15:30:00,115.17,115.2,114.98,115.06,3490111.0,102.0559,102.0825,101.8875,101.9584,3490111.0
2016-06-22 09:30:00,115.3,115.32,114.83,114.92,2018617.0,102.1711,102.1888,101.7546,101.8343,2018617.0
2016-06-22 10:00:00,114.92,115.14,114.7,115.09,1959144.0,101.8343,102.0293,101.6394,101.985,1959144.0
2016-06-22 10:30:00,115.09,115.78,114.93,115.59,2922705.0,101.985,102.5964,101.8432,102.4281,2922705.0
2016-06-22 11:00:00,115.59,115.88,115.56,115.8,1355289.0,102.4281,102.685,102.4015,102.6141,1355289.0
2016-06-22 11:30:00,115.79,115.79,115.42,115.63,1811767.0,102.6053,102.6053,102.2774,102.4635,1811767.0
2016-06-22 12:00:00,115.62,115.67,114.99,115.13,1496952.0,102.4546,102.4989,101.8964,102.0204,1496952.0
2016-06-22 12:30:00,115.12,115.19,114.82,115.02,1793220.0,102.0116,102.0736,101.7457,101.923,1793220.0
2016-06-22 13:00:00,115.01,115.03,114.6,114.7,1940701.0,101.9141,101.9318,101.5508,101.6394,1940701.0
2016-06-22 13:30:00,114.7,114.99,114.67,114.92,1441050.0,101.6394,101.8964,101.6128,101.8343,1441050.0
2016-06-22 14:00:00,114.91,114.94,114.68,114.85,1135446.0,101.8255,101.8521,101.6217,101.7723,1135446.0
2016-06-22 14:30:00,114.85,114.87,114.63,114.83,1344486.0,101.7723,101.79,101.5774,101.7546,1344486.0
2016-06-22 15:00:00,114.83,114.98,114.61,114.66,1344670.0,101.7546,101.8875,101.5596,101.604,1344670.0
2016-06-22 15:30:00,114.66,114.8,114.49,114.6,4106488.0,101.604,101.728,101.4533,101.5508,4106488.0
2016-06-23 09:30:00,115.82,116.2,115.73,115.97,2994579.0,102.6319,102.9686,102.5521,102.7648,2994579.0
2016-06-23 10:00:00,115.98,116.31,115.97,116.07,1761296.0,102.7736,103.0661,102.7648,102.8534,1761296.0
2016-06-23 10:30:00,116.08,116.1,115.8,116.02,1056277.0,102.8623,102.88,102.6141,102.8091,1056277.0
2016-06-23 11:00:00,116.02,116.54,116.01,116.51,1628467.0,102.8091,103.2699,102.8002,103.2433,1628467.0
2016-06-23 11:30:00,116.5,116.66,116.37,116.56,1355523.0,103.2344,103.3762,103.1192,103.2876,1355523.0
2016-06-23 12:00:00,116.57,116.71,116.53,116.59,1223749.0,103.2965,103.4205,103.261,103.3142,1223749.0
2016-06-23 12:30:00,116.59,116.62,116.33,116.42,852242.0,103.3142,103.3408,103.0838,103.1635,852242.0
2016-06-23 13:00:00,116.42,116.49,116.33,116.46,413057.0,103.1635,103.2256,103.0838,103.199,413057.0
2016-06-23 13:30:00,116.46,116.48,116.18,116.3,727120.0,103.199,103.2167,102.9509,103.0572,727120.0
2016-06-23 14:00:00,116.3,116.48,116.22,116.47,877522.0,103.0572,103.2167,102.9863,103.2079,877522.0
2016-06-23 14:30:00,116.46,116.61,116.38,116.52,714712.0,103.199,103.3319,103.1281,103.2522,714712.0
2016-06-23 15:00:00,116.53,116.59,116.4,116.44,1139742.0,103.261,103.3142,103.1458,103.1813,1139742.0
2016-06-23 15:30:00,116.44,116.91,116.4,116.87,4404000.0,103.1813,103.5978,103.1458,103.5623,4404000.0
2016-06-24 09:30:00,111.97,113.47,111.5,113.33,10962262.0,99.2203,100.5495,98.8038,100.4254,10962262.0
2016-06-24 10:00:00,113.32,114.04,113.12,113.44,7823240.0,100.4165,101.0546,100.2393,100.5229,7823240.0
2016-06-24 10:30:00,113.45,113.73,113.29,113.55,3972789.0,100.5317,100.7799,100.39,100.6203,3972789.0
2016-06-24 11:00:00,113.56,113.65,113.14,113.33,4033341.0,100.6292,100.709,100.257,100.4254,4033341.0
2016-06-24 11:30:00,113.33,113.56,113.18,113.3,2390372.0,100.4254,100.6292,100.2925,100.3988,2390372.0
2016-06-24 12:00:00,113.31,113.34,112.86,113.07,2757393.0,100.4077,100.4343,100.0089,100.195,2757393.0
2016-06-24 12:30:00,113.07,113.08,112.42,112.54,2476527.0,100.195,100.2039,99.619,99.7254,2476527.0
2016-06-24 13:00:00,112.54,112.76,112.41,112.53,2453097.0,99.7254,99.9203,99.6102,99.7165,2453097.0
2016-06-24 13:30:00,112.52,112.74,112.38,112.7,2225372.0,99.7076,99.9026,99.5836,99.8671,2225372.0
2016-06-24 14:00:00,112.7,112.76,112.23,112.27,2237398.0,99.8671,99.9203,99.4507,99.4861,2237398.0
2016-06-24 14:30:00,112.26,112.63,111.86,112.44,3755288.0,99.4772,99.8051,99.1228,99.6367,3755288.0
2016-06-24 15:00:00,112.43,112.5,112.04,112.21,4153750.0,99.6279,99.6899,99.2823,99.4329,4153750.0
2016-06-24 15:30:00,112.2,112.83,112.17,112.39,9656798.0,99.4241,99.9823,99.3975,99.5924,9656798.0
2016-06-27 09:30:00,111.07,111.07,110.13,110.14,6808346.0,98.4227,98.4227,97.5898,97.5986,6808346.0
2016-06-27 10:00:00,110.13,110.43,109.2,109.3,6105205.0,97.5898,97.8556,96.7657,96.8543,6105205.0
2016-06-27 10:30:00,109.3,109.5,108.35,108.41,7134102.0,96.8543,97.0315,96.0125,96.0656,7134102.0
2016-06-27 11:00:00,108.41,108.89,108.21,108.84,5755699.0,96.0656,96.491,95.8884,96.4467,5755699.0
2016-06-27 11:30:00,108.84,109.26,108.82,109.11,4289307.0,96.4467,96.8188,96.4289,96.6859,4289307.0
2016-06-27 12:00:00,109.11,109.4,108.84,109.37,1696990.0,96.6859,96.9429,96.4467,96.9163,1696990.0
2016-06-27 12:30:00,109.38,109.57,109.04,109.48,2134326.0,96.9252,97.0935,96.6239,97.0138,2134326.0
2016-06-27 13:00:00,109.48,109.66,109.4,109.51,2000247.0,97.0138,97.1733,96.9429,97.0404,2000247.0
2016-06-27 13:30:00,109.51,109.55,108.89,109.02,2548589.0,97.0404,97.0758,96.491,96.6062,2548589.0
2016-06-27 14:00:00,109.01,109.07,108.66,108.95,2606848.0,96.5973,96.6505,96.2872,96.5441,2606848.0
2016-06-27 14:30:00,108.95,108.98,108.19,108.38,2647483.0,96.5441,96.5707,95.8707,96.039,2647483.0
2016-06-27 15:00:00,108.38,108.74,108.35,108.44,2483370.0,96.039,96.358,96.0125,96.0922,2483370.0
2016-06-27 15:30:00,108.44,109.01,108.41,108.68,5631907.0,96.0922,96.5973,96.0656,96.3049,5631907.0
2016-06-28 09:30:00,109.67,110.75,109.57,110.65,5748419.0,97.1822,98.1392,97.0935,98.0506,5748419.0
2016-06-28 10:00:00,110.65,110.77,110.24,110.29,2369634.0,98.0506,98.1569,97.6872,97.7316,2369634.0
2016-06-28 10:30:00,110.29,110.54,109.92,110.25,2588253.0,97.7316,97.9531,97.4037,97.6961,2588253.0
2016-06-28 11:00:00,110.25,110.31,109.78,109.85,1841515.0,97.6961,97.7493,97.2796,97.3417,1841515.0
2016-06-28 11:30:00,109.85,110.43,109.78,110.28,2135929.0,97.3417,97.8556,97.2796,97.7227,2135929.0
2016-06-28 12:00:00,110.29,110.34,110.09,110.15,807118.0,97.7316,97.7759,97.5543,97.6075,807118.0
2016-06-28 12:30:00,110.15,110.43,110.14,110.19,993151.0,97.6075,97.8556,97.5986,97.6429,993151.0
2016-06-28 13:00:00,110.18,110.23,109.8,109.93,1604842.0,97.6341,97.6784,97.2974,97.4125,1604842.0
2016-06-28 13:30:00,109.94,110.21,109.87,110.09,1010138.0,97.4214,97.6607,97.3594,97.5543,1010138.0
2016-06-28 14:00:00,110.08,110.19,109.9,110.13,857667.0,97.5455,97.6429,97.386,97.5898,857667.0
2016-06-28 14:30:00,110.13,110.85,110.12,110.68,1567831.0,97.5898,98.2278,97.5809,98.0771,1567831.0
2016-06-28 15:00:00,110.68,110.88,110.12,110.24,2576331.0,98.0771,98.2544,97.5809,97.6872,2576331.0
2016-06-28 15:30:00,110.24,110.55,110.12,110.39,5520685.0,97.6872,97.9619,97.5809,97.8202,5520685.0
2016-06-29 09:30:00,111.7,112.18,111.53,112.0,3973888.0,98.981,99.4063,98.8304,99.2468,3973888.0
2016-06-29 10:00:00,111.99,112.13,111.83,111.95,2023937.0,99.238,99.362,99.0962,99.2025,2023937.0
2016-06-29 10:30:00,111.94,112.19,111.75,112.07,1950884.0,99.1937,99.4152,99.0253,99.3089,1950884.0
2016-06-29 11:00:00,112.07,112.39,112.06,112.39,2107579.0,99.3089,99.5924,99.3,99.5924,2107579.0
2016-06-29 11:30:00,112.39,112.74,112.32,112.55,2514350.0,99.5924,99.9026,99.5304,99.7342,2514350.0
2016-06-29 12:00:00,112.55,112.65,112.45,112.63,1207522.0,99.7342,99.8228,99.6456,99.8051,1207522.0
2016-06-29 12:30:00,112.63,112.63,112.28,112.29,1475865.0,99.8051,99.8051,99.495,99.5038,1475865.0
2016-06-29 13:00:00,112.29,112.47,112.15,112.41,871543.0,99.5038,99.6633,99.3798,99.6102,871543.0
2016-06-29 13:30:00,112.4,112.7,112.39,112.65,2001276.0,99.6013,99.8671,99.5924,99.8228,2001276.0
2016-06-29 14:00:00,112.66,112.96,112.62,112.9,1730463.0,99.8317,100.0975,99.7962,100.0444,1730463.0
2016-06-29 14:30:00,112.9,113.05,112.75,112.91,1881709.0,100.0444,100.1773,99.9114,100.0532,1881709.0
2016-06-29 15:00:00,112.91,113.05,112.79,112.9,1454334.0,100.0532,100.1773,99.9469,100.0444,1454334.0
2016-06-29 15:30:00,112.9,112.96,112.74,112.89,3764784.0,100.0444,100.0975,99.9026,100.0355,3764784.0
2016-06-30 09:30:00,113.11,113.38,112.57,112.8,3782113.0,100.2304,100.4697,99.7519,99.9557,3782113.0
2016-06-30 10:00:00,112.8,113.11,112.64,112.77,1636009.0,99.9557,100.2304,99.814,99.9292,1636009.0
2016-06-30 10:30:00,112.77,113.54,112.74,113.5,1897324.0,99.9292,100.6115,99.9026,100.576,1897324.0
2016-06-30 11:00:00,113.5,113.76,113.38,113.67,1909038.0,100.576,100.8064,100.4697,100.7267,1909038.0
2016-06-30 11:30:00,113.68,113.82,113.53,113.61,1535169.0,100.7355,100.8596,100.6026,100.6735,1535169.0
2016-06-30 12:00:00,113.61,113.96,113.49,113.91,2012478.0,100.6735,100.9837,100.5672,100.9394,2012478.0
2016-06-30 12:30:00,113.92,114.23,113.85,114.12,1993899.0,100.9482,101.2229,100.8862,101.1254,1993899.0
2016-06-30 13:00:00,114.12,114.2,113.78,113.87,1231940.0,101.1254,101.1963,100.8242,100.9039,1231940.0
2016-06-30 13:30:00,113.88,114.0,113.78,113.99,1157115.0,100.9128,101.0191,100.8242,101.0102,1157115.0
2016-06-30 14:00:00,113.99,114.21,113.98,114.02,1973439.0,101.0102,101.2052,101.0014,101.0368,1973439.0
2016-06-30 14:30:00,114.03,114.42,114.0,114.35,1340651.0,101.0457,101.3913,101.0191,101.3293,1340651.0
2016-06-30 15:00:00,114.36,114.4,114.06,114.39,1934631.0,101.3381,101.3736,101.0723,101.3647,1934631.0
2016-06-30 15:30:00,114.39,115.02,114.27,115.01,7602190.0,101.3647,101.923,101.2584,101.9141,7602190.0
2016-07-01 09:30:00,115.07,115.82,114.99,115.62,3284213.0,101.9673,102.6319,101.8964,102.4546,3284213.0
2016-07-01 10:00:00,115.63,115.95,115.57,115.85,2055538.0,102.4635,102.7471,102.4103,102.6585,2055538.0
2016-07-01 10:30:00,115.86,115.92,115.62,115.88,2139140.0,102.6673,102.7205,102.4546,102.685,2139140.0
2016-07-01 11:00:00,115.86,115.91,115.18,115.3,1920951.0,102.6673,102.7116,102.0647,102.1711,1920951.0
2016-07-01 11:30:00,115.31,115.45,115.23,115.42,934735.0,102.1799,102.304,102.109,102.2774,934735.0
2016-07-01 12:00:00,115.42,115.51,115.18,115.21,758924.0,102.2774,102.3572,102.0647,102.0913,758924.0
2016-07-01 12:30:00,115.21,115.25,114.95,115.19,991671.0,102.0913,102.1268,101.8609,102.0736,991671.0
2016-07-01 13:00:00,115.19,115.23,114.86,114.87,761968.0,102.0736,102.109,101.7812,101.79,761968.0
2016-07-01 13:30:00,114.86,115.1,114.8,115.05,839195.0,101.7812,101.9939,101.728,101.9495,839195.0
2016-07-01 14:00:00,115.06,115.16,115.01,115.08,792310.0,101.9584,102.047,101.9141,101.9761,792310.0
2016-07-01 14:30:00,115.08,115.12,114.93,115.08,755376.0,101.9761,102.0116,101.8432,101.9761,755376.0
2016-07-01 15:00:00,115.09,115.41,115.09,115.37,1136152.0,101.985,102.2686,101.985,102.2331,1136152.0
2016-07-01 15:30:00,115.37,115.56,115.26,115.4,2288082.0,102.2331,102.4015,102.1356,102.2597,2288082.0
2016-07-05 09:30:00,115.02,115.26,113.94,114.02,4976538.0,101.923,102.1356,100.9659,101.0368,4976538.0
2016-07-05 10:00:00,114.01,114.03,113.63,113.91,2402722.0,101.028,101.0457,100.6912,100.9394,2402722.0
2016-07-05 10:30:00,113.9,114.22,113.55,113.65,1997863.0,100.9305,101.2141,100.6203,100.709,1997863.0
2016-07-05 11:00:00,113.66,113.75,113.36,113.56,2596879.0,100.7178,100.7976,100.452,100.6292,2596879.0
2016-07-05 11:30:00,113.56,113.63,113.14,113.32,2136657.0,100.6292,100.6912,100.257,100.4165,2136657.0
2016-07-05 12:00:00,113.32,113.71,113.23,113.7,1398504.0,100.4165,100.7621,100.3368,100.7533,1398504.0
2016-07-05 12:30:00,113.7,113.72,113.35,113.46,876365.0,100.7533,100.771,100.4431,100.5406,876365.0
2016-07-05 13:00:00,113.45,113.52,113.26,113.27,839103.0,100.5317,100.5938,100.3634,100.3722,839103.0
2016-07-05 13:30:00,113.26,113.32,113.06,113.24,1419235.0,100.3634,100.4165,100.1861,100.3456,1419235.0
2016-07-05 14:00:00,113.24,113.74,113.21,113.45,1194780.0,100.3456,100.7887,100.3191,100.5317,1194780.0
2016-07-05 14:30:00,113.44,113.57,113.31,113.56,803431.0,100.5229,100.6381,100.4077,100.6292,803431.0
2016-07-05 15:00:00,113.55,113.71,113.48,113.64,1362746.0,100.6203,100.7621,100.5583,100.7001,1362746.0
2016-07-05 15:30:00,113.64,114.03,113.59,113.7,2995283.0,100.7001,101.0457,100.6558,100.7533,2995283.0
2016-07-06 09:30:00,112.54,113.09,112.31,113.01,3312327.0,100.2687,100.7587,100.0638,100.6875,3312327.0
2016-07-06 10:00:00,113.02,113.47,112.64,112.68,2538703.0,100.6964,101.0973,100.3578,100.3935,2538703.0
2016-07-06 10:30:00,112.7,113.31,112.55,113.31,1489310.0,100.4113,100.9548,100.2776,100.9548,1489310.0
2016-07-06 11:00:00,113.31,113.8,113.31,113.35,1663663.0,100.9548,101.3913,100.9548,100.9904,1663663.0
2016-07-06 11:30:00,113.36,113.48,113.13,113.34,978882.0,100.9993,101.1062,100.7944,100.9815,978882.0
2016-07-06 12:00:00,113.34,113.88,113.32,113.75,1787166.0,100.9815,101.4626,100.9637,101.3468,1787166.0
2016-07-06 12:30:00,113.76,113.96,113.59,113.8,1020065.0,101.3557,101.5339,101.2042,101.3913,1020065.0
2016-07-06 13:00:00,113.8,114.01,113.75,113.86,1296382.0,101.3913,101.5784,101.3468,101.4448,1296382.0
2016-07-06 13:30:00,113.87,113.97,113.7,113.77,862133.0,101.4537,101.5428,101.3022,101.3646,862133.0
2016-07-06 14:00:00,113.76,113.94,113.51,113.63,982120.0,101.3557,101.5161,101.1329,101.2399,982120.0
2016-07-06 14:30:00,113.64,113.93,113.62,113.87,558753.0,101.2488,101.5072,101.231,101.4537,558753.0
2016-07-06 15:00:00,113.89,113.92,113.61,113.69,916015.0,101.4715,101.4982,101.222,101.2933,916015.0
2016-07-06 15:30:00,113.68,114.01,113.64,113.96,2709638.0,101.2844,101.5784,101.2488,101.5339,2709638.0
2016-07-07 09:30:00,114.22,114.97,114.21,114.85,2800689.0,101.7655,102.4338,101.7566,102.3268,2800689.0
2016-07-07 10:00:00,114.85,114.91,114.62,114.78,1468041.0,102.3268,102.3803,102.1219,102.2645,1468041.0
2016-07-07 10:30:00,114.79,114.99,114.32,114.35,1164975.0,102.2734,102.4516,101.8546,101.8814,1164975.0
2016-07-07 11:00:00,114.33,114.59,114.12,114.37,1258077.0,101.8635,102.0952,101.6764,101.8992,1258077.0
2016-07-07 11:30:00,114.37,114.39,113.84,114.16,1337519.0,101.8992,101.917,101.427,101.7121,1337519.0
2016-07-07 12:00:00,114.17,114.24,113.78,114.07,907959.0,101.721,101.7833,101.3735,101.6319,907959.0
2016-07-07 12:30:00,114.06,114.14,113.51,113.53,1293114.0,101.623,101.6943,101.1329,101.1508,1293114.0
2016-07-07 13:00:00,113.51,113.95,113.41,113.84,1023294.0,101.1329,101.525,101.0439,101.427,1023294.0
2016-07-07 13:30:00,113.85,113.91,113.69,113.88,562656.0,101.4359,101.4893,101.2933,101.4626,562656.0
2016-07-07 14:00:00,113.88,113.96,113.51,113.72,1255375.0,101.4626,101.5339,101.1329,101.3201,1255375.0
2016-07-07 14:30:00,113.74,113.79,113.58,113.62,988842.0,101.3379,101.3824,101.1953,101.231,988842.0
2016-07-07 15:00:00,113.62,114.2,113.57,114.12,1224557.0,101.231,101.7477,101.1864,101.6764,1224557.0
2016-07-07 15:30:00,114.12,114.31,114.04,114.2,2321952.0,101.6764,101.8457,101.6052,101.7477,2321952.0
2016-07-08 09:30:00,115.25,115.9,115.15,115.86,4675696.0,102.6832,103.2623,102.5941,103.2267,4675696.0
2016-07-08 10:00:00,115.86,116.07,115.61,115.98,3484216.0,103.2267,103.4138,103.004,103.3336,3484216.0
2016-07-08 10:30:00,115.98,116.52,115.97,116.42,2957096.0,103.3336,103.8147,103.3247,103.7256,2957096.0
2016-07-08 11:00:00,116.43,116.76,116.33,116.68,1939945.0,103.7346,104.0286,103.6455,103.9573,1939945.0
2016-07-08 11:30:00,116.68,116.86,116.44,116.68,1424672.0,103.9573,104.1177,103.7435,103.9573,1424672.0
2016-07-08 12:00:00,116.68,116.88,116.57,116.75,1167446.0,103.9573,104.1355,103.8593,104.0197,1167446.0
2016-07-08 12:30:00,116.75,116.95,116.66,116.83,1329327.0,104.0197,104.1979,103.9395,104.0909,1329327.0
2016-07-08 13:00:00,116.84,116.96,116.82,116.9,710215.0,104.0998,104.2068,104.082,104.1533,710215.0
2016-07-08 13:30:00,116.9,116.99,116.83,116.9,862301.0,104.1533,104.2335,104.0909,104.1533,862301.0
2016-07-08 14:00:00,116.91,116.92,116.81,116.92,720263.0,104.1622,104.1711,104.0731,104.1711,720263.0
2016-07-08 14:30:00,116.92,117.09,116.76,116.78,1614071.0,104.1711,104.3226,104.0286,104.0464,1614071.0
2016-07-08 15:00:00,116.78,116.92,116.72,116.75,1186232.0,104.0464,104.1711,103.9929,104.0197,1186232.0
2016-07-08 15:30:00,116.74,117.01,116.68,116.84,4136213.0,104.0108,104.2513,103.9573,104.0998,4136213.0
2016-07-11 09:30:00,117.56,117.74,117.47,117.68,3137784.0,104.7413,104.9017,104.6612,104.8483,3137784.0
2016-07-11 10:00:00,117.68,117.86,117.55,117.6,1921019.0,104.8483,105.0086,104.7324,104.777,1921019.0
2016-07-11 10:30:00,117.6,117.94,117.6,117.94,1452168.0,104.777,105.0799,104.777,105.0799,1452168.0
2016-07-11 11:00:00,117.94,118.2,117.93,118.03,2263452.0,105.0799,105.3116,105.071,105.1601,2263452.0
2016-07-11 11:30:00,118.04,118.3,118.03,118.16,1285733.0,105.169,105.4007,105.1601,105.2759,1285733.0
2016-07-11 12:00:00,118.16,118.18,117.98,118.06,1074467.0,105.2759,105.2937,105.1155,105.1868,1074467.0
2016-07-11 12:30:00,118.06,118.31,118.01,118.21,1083649.0,105.1868,105.4096,105.1423,105.3205,1083649.0
2016-07-11 13:00:00,118.2,118.32,118.17,118.22,1127875.0,105.3116,105.4185,105.2848,105.3294,1127875.0
2016-07-11 13:30:00,118.23,118.31,118.12,118.15,844784.0,105.3383,105.4096,105.2403,105.267,844784.0
2016-07-11 14:00:00,118.15,118.28,118.06,118.24,1110554.0,105.267,105.3828,105.1868,105.3472,1110554.0
2016-07-11 14:30:00,118.23,118.37,118.22,118.31,1274803.0,105.3383,105.463,105.3294,105.4096,1274803.0
2016-07-11 15:00:00,118.31,118.43,118.17,118.17,1447031.0,105.4096,105.5165,105.2848,105.2848,1447031.0
2016-07-11 15:30:00,118.18,118.28,118.1,118.16,3040395.0,105.2937,105.3828,105.2225,105.2759,3040395.0
2016-07-12 09:30:00,119.0,119.5,118.93,119.19,3363889.0,106.0243,106.4698,105.962,106.1936,3363889.0
2016-07-12 10:00:00,119.19,119.2,118.83,119.04,3011976.0,106.1936,106.2025,105.8729,106.06,3011976.0
2016-07-12 10:30:00,119.05,119.35,118.98,119.3,1749902.0,106.0689,106.3362,106.0065,106.2916,1749902.0
2016-07-12 11:00:00,119.29,119.6,119.28,119.53,2491473.0,106.2827,106.5589,106.2738,106.4965,2491473.0
2016-07-12 11:30:00,119.53,119.83,119.52,119.75,2075078.0,106.4965,106.7638,106.4876,106.6925,2075078.0
2016-07-12 12:00:00,119.74,120.02,119.69,120.0,1919239.0,106.6836,106.9331,106.6391,106.9153,1919239.0
2016-07-12 12:30:00,120.0,120.09,119.74,119.93,1896952.0,106.9153,106.9955,106.6836,106.8529,1896952.0
2016-07-12 13:00:00,119.92,120.04,119.88,120.02,1571067.0,106.844,106.9509,106.8084,106.9331,1571067.0
2016-07-12 13:30:00,120.02,120.15,119.91,119.95,1931359.0,106.9331,107.0489,106.8351,106.8707,1931359.0
2016-07-12 14:00:00,119.96,120.17,119.96,120.13,2399648.0,106.8796,107.0667,106.8796,107.0311,2399648.0
2016-07-12 14:30:00,120.12,120.42,120.11,120.18,2179765.0,107.0222,107.2895,107.0133,107.0757,2179765.0
2016-07-12 15:00:00,120.18,120.22,119.78,119.89,2811307.0,107.0757,107.1113,106.7193,106.8173,2811307.0
2016-07-12 15:30:00,119.88,119.96,119.69,119.71,3511937.0,106.8084,106.8796,106.6391,106.6569,3511937.0
2016-07-13 09:30:00,120.32,120.39,119.54,119.74,4194453.0,107.2004,107.2628,106.5054,106.6836,4194453.0
2016-07-13 10:00:00,119.74,120.27,119.73,119.8,2525879.0,106.6836,107.1558,106.6747,106.7371,2525879.0
2016-07-13 10:30:00,119.8,120.0,119.65,119.67,2370432.0,106.7371,106.9153,106.6034,106.6213,2370432.0
2016-07-13 11:00:00,119.68,119.78,119.13,119.17,2135632.0,106.6302,106.7193,106.1401,106.1758,2135632.0
2016-07-13 11:30:00,119.17,119.27,118.95,119.24,2194365.0,106.1758,106.2649,105.9798,106.2382,2194365.0
2016-07-13 12:00:00,119.25,119.39,119.16,119.3,871408.0,106.2471,106.3718,106.1669,106.2916,871408.0
2016-07-13 12:30:00,119.3,119.41,119.18,119.4,748791.0,106.2916,106.3896,106.1847,106.3807,748791.0
2016-07-13 13:00:00,119.4,119.66,119.27,119.31,1390647.0,106.3807,106.6124,106.2649,106.3005,1390647.0
2016-07-13 13:30:00,119.31,119.62,119.29,119.33,773207.0,106.3005,106.5767,106.2827,106.3183,773207.0
2016-07-13 14:00:00,119.33,119.45,119.2,119.34,853194.0,106.3183,106.4253,106.2025,106.3272,853194.0
2016-07-13 14:30:00,119.36,119.46,119.24,119.29,993107.0,106.3451,106.4342,106.2382,106.2827,993107.0
2016-07-13 15:00:00,119.29,119.4,119.1,119.16,835970.0,106.2827,106.3807,106.1134,106.1669,835970.0
2016-07-13 15:30:00,119.17,119.36,119.15,119.25,2138210.0,106.1758,106.3451,106.158,106.2471,2138210.0
2016-07-14 09:30:00,120.3,120.36,119.43,119.65,2548484.0,107.1826,107.236,106.4074,106.6034,2548484.0
2016-07-14 10:00:00,119.66,120.0,119.56,119.82,2523763.0,106.6124,106.9153,106.5233,106.7549,2523763.0
2016-07-14 10:30:00,119.83,120.22,119.83,119.98,1596811.0,106.7638,107.1113,106.7638,106.8975,1596811.0
2016-07-14 11:00:00,119.98,120.25,119.81,119.85,1371359.0,106.8975,107.138,106.746,106.7816,1371359.0
2016-07-14 11:30:00,119.85,119.86,119.69,119.78,418698.0,106.7816,106.7905,106.6391,106.7193,418698.0
2016-07-14 12:00:00,119.79,119.99,119.63,119.71,986320.0,106.7282,106.9064,106.5856,106.6569,986320.0
2016-07-14 12:30:00,119.71,119.88,119.65,119.7,897948.0,106.6569,106.8084,106.6034,106.648,897948.0
2016-07-14 13:00:00,119.7,119.7,119.43,119.47,771598.0,106.648,106.648,106.4074,106.4431,771598.0
2016-07-14 13:30:00,119.47,119.64,119.46,119.61,719104.0,106.4431,106.5945,106.4342,106.5678,719104.0
2016-07-14 14:00:00,119.6,119.69,119.52,119.65,526913.0,106.5589,106.6391,106.4876,106.6034,526913.0
2016-07-14 14:30:00,119.65,119.68,119.51,119.55,534971.0,106.6034,106.6302,106.4787,106.5144,534971.0
2016-07-14 15:00:00,119.56,119.73,119.49,119.64,854493.0,106.5233,106.6747,106.4609,106.5945,854493.0
2016-07-14 15:30:00,119.64,119.68,119.3,119.37,1947658.0,106.5945,106.6302,106.2916,106.354,1947658.0
2016-07-15 09:30:00,119.89,120.04,119.3,119.48,3115122.0,106.8173,106.9509,106.2916,106.452,3115122.0
2016-07-15 10:00:00,119.48,119.84,119.37,119.78,1822864.0,106.452,106.7727,106.354,106.7193,1822864.0
2016-07-15 10:30:00,119.79,119.96,119.72,119.85,1478260.0,106.7282,106.8796,106.6658,106.7816,1478260.0
2016-07-15 11:00:00,119.86,119.9,119.52,119.53,1195962.0,106.7905,106.8262,106.4876,106.4965,1195962.0
2016-07-15 11:30:00,119.53,119.67,119.43,119.56,835607.0,106.4965,106.6213,106.4074,106.5233,835607.0
2016-07-15 12:00:00,119.56,119.69,119.52,119.6,469047.0,106.5233,106.6391,106.4876,106.5589,469047.0
2016-07-15 12:30:00,119.6,119.62,119.28,119.35,850862.0,106.5589,106.5767,106.2738,106.3362,850862.0
2016-07-15 13:00:00,119.36,119.49,119.35,119.43,521341.0,106.3451,106.4609,106.3362,106.4074,521341.0
2016-07-15 13:30:00,119.42,119.62,119.38,119.6,551017.0,106.3985,106.5767,106.3629,106.5589,551017.0
2016-07-15 14:00:00,119.6,119.65,119.53,119.6,735539.0,106.5589,106.6034,106.4965,106.5589,735539.0
2016-07-15 14:30:00,119.61,119.66,119.48,119.56,688025.0,106.5678,106.6124,106.452,106.5233,688025.0
2016-07-15 15:00:00,119.56,119.79,119.54,119.78,1287746.0,106.5233,106.7282,106.5054,106.7193,1287746.0
2016-07-15 15:30:00,119.78,119.86,119.64,119.7,2863906.0,106.7193,106.7905,106.5945,106.648,2863906.0
2016-07-18 09:30:00,119.53,119.68,119.33,119.62,1477202.0,106.4965,106.6302,106.3183,106.5767,1477202.0
2016-07-18 10:00:00,119.62,120.14,119.58,120.09,1817932.0,106.5767,107.04,106.5411,106.9955,1817932.0
2016-07-18 10:30:00,120.09,120.35,120.04,120.17,1430630.0,106.9955,107.2271,106.9509,107.0667,1430630.0
2016-07-18 11:00:00,120.18,120.25,120.03,120.06,958499.0,107.0757,107.138,106.942,106.9687,958499.0
2016-07-18 11:30:00,120.06,120.07,119.74,119.87,807632.0,106.9687,106.9777,106.6836,106.7995,807632.0
2016-07-18 12:00:00,119.87,119.94,119.68,119.77,520074.0,106.7995,106.8618,106.6302,106.7104,520074.0
2016-07-18 12:30:00,119.77,119.8,119.6,119.76,604177.0,106.7104,106.7371,106.5589,106.7015,604177.0
2016-07-18 13:00:00,119.76,119.83,119.66,119.81,772729.0,106.7015,106.7638,106.6124,106.746,772729.0
2016-07-18 13:30:00,119.8,120.04,119.76,120.03,663448.0,106.7371,106.9509,106.7015,106.942,663448.0
2016-07-18 14:00:00,120.04,120.07,119.89,120.02,580858.0,106.9509,106.9777,106.8173,106.9331,580858.0
2016-07-18 14:30:00,120.02,120.11,119.99,120.06,614870.0,106.9331,107.0133,106.9064,106.9687,614870.0
2016-07-18 15:00:00,120.06,120.08,119.86,120.01,709298.0,106.9687,106.9866,106.7905,106.9242,709298.0
2016-07-18 15:30:00,120.02,120.13,119.9,119.9,2286663.0,106.9331,107.0311,106.8262,106.8262,2286663.0
2016-07-19 09:30:00,119.76,119.97,119.52,119.58,1830412.0,106.7015,106.8886,106.4876,106.5411,1830412.0
2016-07-19 10:00:00,119.58,119.89,119.46,119.8,1042929.0,106.5411,106.8173,106.4342,106.7371,1042929.0
2016-07-19 10:30:00,119.79,119.84,119.54,119.65,623956.0,106.7282,106.7727,106.5054,106.6034,623956.0
2016-07-19 11:00:00,119.63,119.9,119.63,119.86,772270.0,106.5856,106.8262,106.5856,106.7905,772270.0
2016-07-19 11:30:00,119.85,119.93,119.58,119.6,704446.0,106.7816,106.8529,106.5411,106.5589,704446.0
2016-07-19 12:00:00,119.6,119.6,119.33,119.33,671004.0,106.5589,106.5589,106.3183,106.3183,671004.0
2016-07-19 12:30:00,119.33,119.44,119.25,119.38,668429.0,106.3183,106.4163,106.2471,106.3629,668429.0
2016-07-19 13:00:00,119.38,119.39,118.98,119.0,1254127.0,106.3629,106.3718,106.0065,106.0243,1254127.0
2016-07-19 13:30:00,118.99,119.12,118.93,119.07,1010360.0,106.0154,106.1312,105.962,106.0867,1010360.0
2016-07-19 14:00:00,119.07,119.32,119.06,119.26,415215.0,106.0867,106.3094,106.0778,106.256,415215.0
2016-07-19 14:30:00,119.25,119.35,119.18,119.23,570866.0,106.2471,106.3362,106.1847,106.2292,570866.0
2016-07-19 15:00:00,119.23,119.31,119.17,119.23,424529.0,106.2292,106.3005,106.1758,106.2292,424529.0
2016-07-19 15:30:00,119.23,119.3,119.11,119.25,2018502.0,106.2292,106.2916,106.1223,106.2471,2018502.0
2016-07-20 09:30:00,119.55,119.61,118.94,119.21,2200599.0,106.5144,106.5678,105.9709,106.2114,2200599.0
2016-07-20 10:00:00,119.21,119.89,119.06,119.69,1962702.0,106.2114,106.8173,106.0778,106.6391,1962702.0
2016-07-20 10:30:00,119.7,120.25,119.64,120.18,1583661.0,106.648,107.138,106.5945,107.0757,1583661.0
2016-07-20 11:00:00,120.18,120.23,120.03,120.21,988199.0,107.0757,107.1202,106.942,107.1024,988199.0
2016-07-20 11:30:00,120.21,120.32,120.07,120.2,869057.0,107.1024,107.2004,106.9777,107.0935,869057.0
2016-07-20 12:00:00,120.21,120.25,120.13,120.21,827824.0,107.1024,107.138,107.0311,107.1024,827824.0
2016-07-20 12:30:00,120.21,120.3,120.14,120.24,595079.0,107.1024,107.1826,107.04,107.1291,595079.0
2016-07-20 13:00:00,120.25,120.36,120.18,120.35,502914.0,107.138,107.236,107.0757,107.2271,502914.0
2016-07-20 13:30:00,120.35,120.38,120.26,120.28,646637.0,107.2271,107.2538,107.1469,107.1648,646637.0
2016-07-20 14:00:00,120.29,120.44,120.27,120.33,577006.0,107.1737,107.3073,107.1558,107.2093,577006.0
2016-07-20 14:30:00,120.32,120.33,120.21,120.23,463192.0,107.2004,107.2093,107.1024,107.1202,463192.0
2016-07-20 15:00:00,120.22,120.24,120.04,120.06,793713.0,107.1113,107.1291,106.9509,106.9687,793713.0
2016-07-20 15:30:00,120.06,120.2,120.05,120.11,2125034.0,106.9687,107.0935,106.9598,107.0133,2125034.0
2016-07-21 09:30:00,120.01,120.49,119.97,120.2,2039495.0,106.9242,107.3519,106.8886,107.0935,2039495.0
2016-07-21 10:00:00,120.2,120.52,120.15,120.3,1290161.0,107.0935,107.3786,107.0489,107.1826,1290161.0
2016-07-21 10:30:00,120.31,120.6,120.29,120.54,1134626.0,107.1915,107.4499,107.1737,107.3964,1134626.0
2016-07-21 11:00:00,120.54,120.55,120.26,120.28,596979.0,107.3964,107.4053,107.1469,107.1648,596979.0
2016-07-21 11:30:00,120.28,120.28,119.72,119.82,2624798.0,107.1648,107.1648,106.6658,106.7549,2624798.0
2016-07-21 12:00:00,119.82,119.9,119.65,119.77,1253794.0,106.7549,106.8262,106.6034,106.7104,1253794.0
2016-07-21 12:30:00,119.76,119.79,119.57,119.61,663879.0,106.7015,106.7282,106.5322,106.5678,663879.0
2016-07-21 13:00:00,119.6,119.79,119.56,119.73,500927.0,106.5589,106.7282,106.5233,106.6747,500927.0
2016-07-21 13:30:00,119.73,119.74,119.42,119.48,1110987.0,106.6747,106.6836,106.3985,106.452,1110987.0
2016-07-21 14:00:00,119.48,119.51,119.3,119.4,1186150.0,106.452,106.4787,106.2916,106.3807,1186150.0
2016-07-21 14:30:00,119.4,119.56,119.36,119.43,810398.0,106.3807,106.5233,106.3451,106.4074,810398.0
2016-07-21 15:00:00,119.43,119.52,119.25,119.52,1188717.0,106.4074,106.4876,106.2471,106.4876,1188717.0
2016-07-21 15:30:00,119.51,119.68,119.46,119.51,2245214.0,106.4787,106.6302,106.4342,106.4787,2245214.0
2016-07-22 09:30:00,119.57,119.77,119.35,119.55,1434050.0,106.5322,106.7104,106.3362,106.5144,1434050.0
2016-07-22 10:00:00,119.53,119.74,119.37,119.53,901587.0,106.4965,106.6836,106.354,106.4965,901587.0
2016-07-22 10:30:00,119.54,120.17,119.5,120.16,1787788.0,106.5054,107.0667,106.4698,107.0578,1787788.0
2016-07-22 11:00:00,120.17,120.19,119.98,120.09,1180800.0,107.0667,107.0846,106.8975,106.9955,1180800.0
2016-07-22 11:30:00,120.1,120.36,120.05,120.28,947823.0,107.0044,107.236,106.9598,107.1648,947823.0
2016-07-22 12:00:00,120.29,120.58,120.29,120.56,1597073.0,107.1737,107.432,107.1737,107.4142,1597073.0
2016-07-22 12:30:00,120.57,120.64,120.46,120.56,968122.0,107.4231,107.4855,107.3251,107.4142,968122.0
2016-07-22 13:00:00,120.57,120.6,120.48,120.54,658266.0,107.4231,107.4499,107.3429,107.3964,658266.0
2016-07-22 13:30:00,120.55,120.65,120.48,120.54,767106.0,107.4053,107.4944,107.3429,107.3964,767106.0
2016-07-22 14:00:00,120.54,120.56,120.45,120.53,737954.0,107.3964,107.4142,107.3162,107.3875,737954.0
2016-07-22 14:30:00,120.53,120.59,120.48,120.57,649570.0,107.3875,107.441,107.3429,107.4231,649570.0
2016-07-22 15:00:00,120.57,120.61,120.42,120.48,1307373.0,107.4231,107.4588,107.2895,107.3429,1307373.0
2016-07-22 15:30:00,120.48,120.5,120.36,120.42,2088426.0,107.3429,107.3608,107.236,107.2895,2088426.0
2016-07-25 09:30:00,120.15,120.46,120.08,120.37,1916496.0,107.0489,107.3251,106.9866,107.2449,1916496.0
2016-07-25 10:00:00,120.37,120.41,119.99,120.19,1290034.0,107.2449,107.2806,106.9064,107.0846,1290034.0
2016-07-25 10:30:00,120.18,120.33,120.02,120.19,1008536.0,107.0757,107.2093,106.9331,107.0846,1008536.0
2016-07-25 11:00:00,120.18,120.18,119.76,120.02,1378254.0,107.0757,107.0757,106.7015,106.9331,1378254.0
2016-07-25 11:30:00,120.02,120.08,119.86,119.95,859747.0,106.9331,106.9866,106.7905,106.8707,859747.0
2016-07-25 12:00:00,119.96,120.03,119.86,119.96,646665.0,106.8796,106.942,106.7905,106.8796,646665.0
2016-07-25 12:30:00,119.96,120.18,119.91,120.14,323326.0,106.8796,107.0757,106.8351,107.04,323326.0
2016-07-25 13:00:00,120.14,120.31,120.0,120.28,782826.0,107.04,107.1915,106.9153,107.1648,782826.0
2016-07-25 13:30:00,120.29,120.29,120.17,120.25,331206.0,107.1737,107.1737,107.0667,107.138,331206.0
2016-07-25 14:00:00,120.25,120.37,120.18,120.19,502807.0,107.138,107.2449,107.0757,107.0846,502807.0
2016-07-25 14:30:00,120.2,120.29,120.17,120.21,362945.0,107.0935,107.1737,107.0667,107.1024,362945.0
2016-07-25 15:00:00,120.21,120.25,120.0,120.12,618996.0,107.1024,107.138,106.9153,107.0222,618996.0
2016-07-25 15:30:00,120.12,120.21,120.06,120.2,1848785.0,107.0222,107.1024,106.9687,107.0935,1848785.0
2016-07-26 09:30:00,120.2,120.92,120.17,120.78,2363613.0,107.0935,107.735,107.0667,107.6102,2363613.0
2016-07-26 10:00:00,120.79,120.97,120.59,120.87,1556252.0,107.6191,107.7795,107.441,107.6904,1556252.0
2016-07-26 10:30:00,120.87,120.92,120.03,120.04,1752221.0,107.6904,107.735,106.942,106.9509,1752221.0
2016-07-26 11:00:00,120.05,120.32,119.92,120.28,1716259.0,106.9598,107.2004,106.844,107.1648,1716259.0
2016-07-26 11:30:00,120.29,120.81,120.21,120.67,1420099.0,107.1737,107.637,107.1024,107.5122,1420099.0
2016-07-26 12:00:00,120.68,120.94,120.6,120.83,825569.0,107.5211,107.7528,107.4499,107.6548,825569.0
2016-07-26 12:30:00,120.83,120.87,120.71,120.72,628422.0,107.6548,107.6904,107.5479,107.5568,628422.0
2016-07-26 13:00:00,120.71,120.77,120.45,120.51,757647.0,107.5479,107.6013,107.3162,107.3697,757647.0
2016-07-26 13:30:00,120.5,120.64,120.41,120.57,716901.0,107.3608,107.4855,107.2806,107.4231,716901.0
2016-07-26 14:00:00,120.57,120.74,120.42,120.66,978908.0,107.4231,107.5746,107.2895,107.5033,978908.0
2016-07-26 14:30:00,120.66,120.79,120.64,120.66,939623.0,107.5033,107.6191,107.4855,107.5033,939623.0
2016-07-26 15:00:00,120.66,120.8,120.62,120.74,809620.0,107.5033,107.6281,107.4677,107.5746,809620.0
2016-07-26 15:30:00,120.74,120.92,120.67,120.82,2179385.0,107.5746,107.735,107.5122,107.6459,2179385.0
2016-07-27 09:30:00,121.0,121.41,120.98,121.39,1418026.0,107.8062,108.1715,107.7884,108.1537,1418026.0
2016-07-27 10:00:00,121.39,121.47,121.21,121.25,918622.0,108.1537,108.225,107.9933,108.029,918622.0
2016-07-27 10:30:00,121.24,121.24,120.6,120.94,1852983.0,108.0201,108.0201,107.4499,107.7528,1852983.0
2016-07-27 11:00:00,120.94,121.07,120.71,120.92,1025555.0,107.7528,107.8686,107.5479,107.735,1025555.0
2016-07-27 11:30:00,120.93,120.94,120.67,120.71,652102.0,107.7439,107.7528,107.5122,107.5479,652102.0
2016-07-27 12:00:00,120.71,120.71,120.53,120.62,608404.0,107.5479,107.5479,107.3875,107.4677,608404.0
2016-07-27 12:30:00,120.61,120.76,120.55,120.64,491546.0,107.4588,107.5924,107.4053,107.4855,491546.0
2016-07-27 13:00:00,120.64,120.7,120.51,120.56,454363.0,107.4855,107.539,107.3697,107.4142,454363.0
2016-07-27 13:30:00,120.56,120.9,120.48,120.77,668597.0,107.4142,107.7171,107.3429,107.6013,668597.0
2016-07-27 14:00:00,120.8,120.87,120.35,120.61,2579423.0,107.6281,107.6904,107.2271,107.4588,2579423.0
2016-07-27 14:30:00,120.62,120.95,120.56,120.92,1267724.0,107.4677,107.7617,107.4142,107.735,1267724.0
2016-07-27 15:00:00,120.93,121.18,120.93,121.03,1624923.0,107.7439,107.9666,107.7439,107.833,1624923.0
2016-07-27 15:30:00,121.02,121.13,120.88,121.1,2109942.0,107.8241,107.9221,107.6993,107.8953,2109942.0
2016-07-28 09:30:00,120.88,121.24,120.53,121.0,1682903.0,107.6993,108.0201,107.3875,107.8062,1682903.0
2016-07-28 10:00:00,121.03,121.09,120.57,120.73,1320371.0,107.833,107.8864,107.4231,107.5657,1320371.0
2016-07-28 10:30:00,120.74,120.83,120.54,120.57,803047.0,107.5746,107.6548,107.3964,107.4231,803047.0
2016-07-28 11:00:00,120.58,120.86,120.56,120.81,1325725.0,107.432,107.6815,107.4142,107.637,1325725.0
2016-07-28 11:30:00,120.81,120.87,120.63,120.84,457763.0,107.637,107.6904,107.4766,107.6637,457763.0
2016-07-28 12:00:00,120.83,120.93,120.66,120.77,452943.0,107.6548,107.7439,107.5033,107.6013,452943.0
2016-07-28 12:30:00,120.78,120.83,120.66,120.77,408897.0,107.6102,107.6548,107.5033,107.6013,408897.0
2016-07-28 13:00:00,120.77,120.9,120.73,120.87,443003.0,107.6013,107.7171,107.5657,107.6904,443003.0
2016-07-28 13:30:00,120.87,120.98,120.81,120.98,545574.0,107.6904,107.7884,107.637,107.7884,545574.0
2016-07-28 14:00:00,120.99,121.08,120.92,121.02,909596.0,107.7973,107.8775,107.735,107.8241,909596.0
2016-07-28 14:30:00,121.02,121.16,120.99,120.99,842967.0,107.8241,107.9488,107.7973,107.7973,842967.0
2016-07-28 15:00:00,121.0,121.08,120.94,121.02,680983.0,107.8062,107.8775,107.7528,107.8241,680983.0
2016-07-28 15:30:00,121.03,121.16,120.67,120.83,2947995.0,107.833,107.9488,107.5122,107.6548,2947995.0
2016-07-29 09:30:00,120.71,120.95,120.18,120.34,2534151.0,107.5479,107.7617,107.0757,107.2182,2534151.0
2016-07-29 10:00:00,120.32,120.58,120.05,120.4,2098261.0,107.2004,107.432,106.9598,107.2717,2098261.0
2016-07-29 10:30:00,120.41,120.87,120.38,120.73,3145313.0,107.2806,107.6904,107.2538,107.5657,3145313.0
2016-07-29 11:00:00,120.72,121.36,120.72,121.24,2030939.0,107.5568,108.127,107.5568,108.0201,2030939.0
2016-07-29 11:30:00,121.24,121.58,121.23,121.49,1852717.0,108.0201,108.323,108.0112,108.2428,1852717.0
2016-07-29 12:00:00,121.5,121.76,121.36,121.37,2169729.0,108.2517,108.4834,108.127,108.1359,2169729.0
2016-07-29 12:30:00,121.38,121.59,120.82,120.84,2326699.0,108.1448,108.3319,107.6459,107.6637,2326699.0
2016-07-29 13:00:00,120.83,121.08,120.74,121.07,1026010.0,107.6548,107.8775,107.5746,107.8686,1026010.0
2016-07-29 13:30:00,121.08,121.22,120.95,121.2,512701.0,107.8775,108.0023,107.7617,107.9844,512701.0
2016-07-29 14:00:00,121.19,121.29,121.14,121.28,570850.0,107.9755,108.0646,107.931,108.0557,570850.0
2016-07-29 14:30:00,121.27,121.28,121.04,121.23,564886.0,108.0468,108.0557,107.8419,108.0112,564886.0
2016-07-29 15:00:00,121.23,121.26,121.08,121.16,858987.0,108.0112,108.0379,107.8775,107.9488,858987.0
2016-07-29 15:30:00,121.16,121.28,121.06,121.09,4142431.0,107.9488,108.0557,107.8597,107.8864,4142431.0
2016-08-01 09:30:00,121.18,121.34,120.44,120.9,2553239.0,107.9666,108.1092,107.3073,107.7171,2553239.0
2016-08-01 10:00:00,120.87,121.46,120.77,121.29,2723872.0,107.6904,108.2161,107.6013,108.0646,2723872.0
2016-08-01 10:30:00,121.3,121.4,121.04,121.37,1071284.0,108.0735,108.1626,107.8419,108.1359,1071284.0
2016-08-01 11:00:00,121.37,121.7,121.28,121.41,1766691.0,108.1359,108.4299,108.0557,108.1715,1766691.0
2016-08-01 11:30:00,121.43,121.6,121.23,121.27,1319500.0,108.1894,108.3408,108.0112,108.0468,1319500.0
2016-08-01 12:00:00,121.27,121.35,120.67,120.81,1237983.0,108.0468,108.1181,107.5122,107.637,1237983.0
2016-08-01 12:30:00,120.8,120.98,120.64,120.91,1286479.0,107.6281,107.7884,107.4855,107.7261,1286479.0
2016-08-01 13:00:00,120.91,121.12,120.79,121.06,588981.0,107.7261,107.9132,107.6191,107.8597,588981.0
2016-08-01 13:30:00,121.06,121.23,120.95,121.21,1104837.0,107.8597,108.0112,107.7617,107.9933,1104837.0
2016-08-01 14:00:00,121.21,121.3,121.07,121.15,1921626.0,107.9933,108.0735,107.8686,107.9399,1921626.0
2016-08-01 14:30:00,121.14,121.24,121.03,121.13,1459717.0,107.931,108.0201,107.833,107.9221,1459717.0
2016-08-01 15:00:00,121.12,121.12,120.76,120.84,2570338.0,107.9132,107.9132,107.5924,107.6637,2570338.0
2016-08-01 15:30:00,120.83,121.19,120.81,121.15,4594366.0,107.6548,107.9755,107.637,107.9399,4594366.0
2016-08-02 09:30:00,121.16,121.21,120.63,120.72,2972789.0,107.9488,107.9933,107.4766,107.5568,2972789.0
2016-08-02 10:00:00,120.72,120.76,120.08,120.21,2133666.0,107.5568,107.5924,106.9866,107.1024,2133666.0
2016-08-02 10:30:00,120.22,120.24,119.55,119.58,2697594.0,107.1113,107.1291,106.5144,106.5411,2697594.0
2016-08-02 11:00:00,119.59,119.89,119.56,119.81,1869355.0,106.55,106.8173,106.5233,106.746,1869355.0
2016-08-02 11:30:00,119.8,119.81,119.52,119.56,1501519.0,106.7371,106.746,106.4876,106.5233,1501519.0
2016-08-02 12:00:00,119.55,119.63,119.39,119.51,1140664.0,106.5144,106.5856,106.3718,106.4787,1140664.0
2016-08-02 12:30:00,119.49,119.53,119.26,119.29,947215.0,106.4609,106.4965,106.256,106.2827,947215.0
2016-08-02 13:00:00,119.29,119.34,119.1,119.34,1245074.0,106.2827,106.3272,106.1134,106.3272,1245074.0
2016-08-02 13:30:00,119.35,119.44,119.2,119.32,920449.0,106.3362,106.4163,106.2025,106.3094,920449.0
2016-08-02 14:00:00,119.34,119.71,119.3,119.59,1391428.0,106.3272,106.6569,106.2916,106.55,1391428.0
2016-08-02 14:30:00,119.59,119.92,119.51,119.65,2120302.0,106.55,106.844,106.4787,106.6034,2120302.0
2016-08-02 15:00:00,119.66,119.78,119.58,119.59,784000.0,106.6124,106.7193,106.5411,106.55,784000.0
2016-08-02 15:30:00,119.58,119.74,119.4,119.46,3429744.0,106.5411,106.6836,106.3807,106.4342,3429744.0
2016-08-03 09:30:00,119.37,119.61,119.1,119.47,2364248.0,106.354,106.5678,106.1134,106.4431,2364248.0
2016-08-03 10:00:00,119.48,119.81,119.3,119.63,1270814.0,106.452,106.746,106.2916,106.5856,1270814.0
2016-08-03 10:30:00,119.63,119.9,119.42,119.58,1291625.0,106.5856,106.8262,106.3985,106.5411,1291625.0
2016-08-03 11:00:00,119.58,120.16,119.52,120.11,921550.0,106.5411,107.0578,106.4876,107.0133,921550.0
2016-08-03 11:30:00,120.11,120.23,119.99,120.16,932876.0,107.0133,107.1202,106.9064,107.0578,932876.0
2016-08-03 12:00:00,120.15,120.24,120.08,120.14,584325.0,107.0489,107.1291,106.9866,107.04,584325.0
2016-08-03 12:30:00,120.14,120.39,120.09,120.37,839439.0,107.04,107.2628,106.9955,107.2449,839439.0
2016-08-03 13:00:00,120.37,120.39,120.2,120.27,832642.0,107.2449,107.2628,107.0935,107.1558,832642.0
2016-08-03 13:30:00,120.27,120.38,120.06,120.22,759845.0,107.1558,107.2538,106.9687,107.1113,759845.0
2016-08-03 14:00:00,120.23,120.35,120.05,120.06,889062.0,107.1202,107.2271,106.9598,106.9687,889062.0
2016-08-03 14:30:00,120.05,120.18,120.0,120.09,987645.0,106.9598,107.0757,106.9153,106.9955,987645.0
2016-08-03 15:00:00,120.1,120.32,120.09,120.32,982047.0,107.0044,107.2004,106.9955,107.2004,982047.0
2016-08-03 15:30:00,120.31,120.5,120.16,120.49,2275372.0,107.1915,107.3608,107.0578,107.3519,2275372.0
2016-08-04 09:30:00,120.45,121.19,120.32,120.45,2981324.0,107.3162,107.9755,107.2004,107.3162,2981324.0
2016-08-04 10:00:00,120.45,120.71,120.26,120.65,2042213.0,107.3162,107.5479,107.1469,107.4944,2042213.0
2016-08-04 10:30:00,120.66,120.9,120.65,120.83,1077276.0,107.5033,107.7171,107.4944,107.6548,1077276.0
2016-08-04 11:00:00,120.82,120.82,120.48,120.63,907958.0,107.6459,107.6459,107.3429,107.4766,907958.0
2016-08-04 11:30:00,120.63,120.98,120.61,120.91,1094203.0,107.4766,107.7884,107.4588,107.7261,1094203.0
2016-08-04 12:00:00,120.9,121.05,120.87,120.99,546989.0,107.7171,107.8508,107.6904,107.7973,546989.0
2016-08-04 12:30:00,120.99,121.0,120.8,120.8,383322.0,107.7973,107.8062,107.6281,107.6281,383322.0
2016-08-04 13:00:00,120.81,120.86,120.69,120.81,719480.0,107.637,107.6815,107.53,107.637,719480.0
2016-08-04 13:30:00,120.82,120.93,120.76,120.91,615135.0,107.6459,107.7439,107.5924,107.7261,615135.0
2016-08-04 14:00:00,120.9,120.93,120.61,120.64,495948.0,107.7171,107.7439,107.4588,107.4855,495948.0
2016-08-04 14:30:00,120.65,120.77,120.64,120.72,413168.0,107.4944,107.6013,107.4855,107.5568,413168.0
2016-08-04 15:00:00,120.71,120.71,120.54,120.6,516006.0,107.5479,107.5479,107.3964,107.4499,516006.0
2016-08-04 15:30:00,120.6,120.71,120.49,120.55,2916239.0,107.4499,107.5479,107.3519,107.4053,2916239.0
2016-08-05 09:30:00,121.34,121.96,120.97,121.95,3363744.0,108.1092,108.6616,107.7795,108.6527,3363744.0
2016-08-05 10:00:00,121.95,122.1,121.8,121.95,1757021.0,108.6527,108.7863,108.519,108.6527,1757021.0
2016-08-05 10:30:00,121.96,122.08,121.86,122.03,1017984.0,108.6616,108.7685,108.5725,108.7239,1017984.0
2016-08-05 11:00:00,122.02,122.28,122.01,122.23,1230281.0,108.715,108.9467,108.7061,108.9021,1230281.0
2016-08-05 11:30:00,122.22,122.45,122.22,122.3,1038110.0,108.8932,109.0981,108.8932,108.9645,1038110.0
2016-08-05 12:00:00,122.31,122.45,122.28,122.42,1343485.0,108.9734,109.0981,108.9467,109.0714,1343485.0
2016-08-05 12:30:00,122.42,122.53,122.4,122.48,1149732.0,109.0714,109.1694,109.0536,109.1249,1149732.0
2016-08-05 13:00:00,122.49,122.58,122.38,122.39,1230600.0,109.1338,109.214,109.0358,109.0447,1230600.0
2016-08-05 13:30:00,122.39,122.54,122.39,122.45,841709.0,109.0447,109.1783,109.0447,109.0981,841709.0
2016-08-05 14:00:00,122.45,122.53,122.33,122.38,738191.0,109.0981,109.1694,108.9912,109.0358,738191.0
2016-08-05 14:30:00,122.38,122.43,122.33,122.34,640138.0,109.0358,109.0803,108.9912,109.0001,640138.0
2016-08-05 15:00:00,122.35,122.47,122.33,122.44,1293770.0,109.009,109.116,108.9912,109.0892,1293770.0
2016-08-05 15:30:00,122.43,122.44,122.21,122.33,3711716.0,109.0803,109.0892,108.8843,108.9912,3711716.0
2016-08-08 09:30:00,122.35,122.85,122.27,122.59,2526535.0,109.009,109.4545,108.9378,109.2229,2526535.0
2016-08-08 10:00:00,122.59,122.68,122.21,122.27,1080128.0,109.2229,109.3031,108.8843,108.9378,1080128.0
2016-08-08 10:30:00,122.27,122.57,122.26,122.54,802551.0,108.9378,109.2051,108.9289,109.1783,802551.0
2016-08-08 11:00:00,122.54,122.67,122.47,122.56,904979.0,109.1783,109.2941,109.116,109.1961,904979.0
2016-08-08 11:30:00,122.56,122.72,122.51,122.52,439065.0,109.1961,109.3387,109.1516,109.1605,439065.0
2016-08-08 12:00:00,122.53,122.56,122.31,122.33,562538.0,109.1694,109.1961,108.9734,108.9912,562538.0
2016-08-08 12:30:00,122.33,122.45,122.25,122.43,477099.0,108.9912,109.0981,108.9199,109.0803,477099.0
2016-08-08 13:00:00,122.43,122.46,122.32,122.42,657798.0,109.0803,109.107,108.9823,109.0714,657798.0
2016-08-08 13:30:00,122.42,122.43,122.29,122.36,375067.0,109.0714,109.0803,108.9556,109.018,375067.0
2016-08-08 14:00:00,122.35,122.36,122.04,122.06,657319.0,109.009,109.018,108.7328,108.7507,657319.0
2016-08-08 14:30:00,122.05,122.24,122.03,122.16,500493.0,108.7418,108.911,108.7239,108.8398,500493.0
2016-08-08 15:00:00,122.16,122.23,122.13,122.19,797091.0,108.8398,108.9021,108.813,108.8665,797091.0
2016-08-08 15:30:00,122.18,122.27,122.12,122.23,2028981.0,108.8576,108.9378,108.8041,108.9021,2028981.0
2016-08-09 09:30:00,122.26,122.51,122.17,122.3,1256424.0,108.9289,109.1516,108.8487,108.9645,1256424.0
2016-08-09 10:00:00,122.31,122.63,122.14,122.51,1627850.0,108.9734,109.2585,108.8219,109.1516,1627850.0
2016-08-09 10:30:00,122.51,122.6,122.37,122.42,1179446.0,109.1516,109.2318,109.0269,109.0714,1179446.0
2016-08-09 11:00:00,122.42,122.57,122.4,122.48,732484.0,109.0714,109.2051,109.0536,109.1249,732484.0
2016-08-09 11:30:00,122.49,122.54,122.43,122.51,484072.0,109.1338,109.1783,109.0803,109.1516,484072.0
2016-08-09 12:00:00,122.5,122.56,122.26,122.27,410587.0,109.1427,109.1961,108.9289,108.9378,410587.0
2016-08-09 12:30:00,122.27,122.36,122.15,122.27,424414.0,108.9378,109.018,108.8308,108.9378,424414.0
2016-08-09 13:00:00,122.28,122.44,122.28,122.37,486440.0,108.9467,109.0892,108.9467,109.0269,486440.0
2016-08-09 13:30:00,122.37,122.45,122.25,122.35,502983.0,109.0269,109.0981,108.9199,109.009,502983.0
2016-08-09 14:00:00,122.34,122.38,122.28,122.31,368975.0,109.0001,109.0358,108.9467,108.9734,368975.0
2016-08-09 14:30:00,122.31,122.41,122.2,122.39,650704.0,108.9734,109.0625,108.8754,109.0447,650704.0
2016-08-09 15:00:00,122.4,122.43,122.28,122.41,550320.0,109.0536,109.0803,108.9467,109.0625,550320.0
2016-08-09 15:30:00,122.41,122.45,122.34,122.38,1902697.0,109.0625,109.0981,109.0001,109.0358,1902697.0
2016-08-10 09:30:00,122.38,122.6,121.92,121.94,1655892.0,109.0358,109.2318,108.6259,108.6437,1655892.0
2016-08-10 10:00:00,121.94,122.18,121.83,122.02,1362284.0,108.6437,108.8576,108.5457,108.715,1362284.0
2016-08-10 10:30:00,122.01,122.25,121.96,122.03,1565819.0,108.7061,108.9199,108.6616,108.7239,1565819.0
2016-08-10 11:00:00,122.02,122.14,121.32,121.45,2639702.0,108.715,108.8219,108.0914,108.2072,2639702.0
2016-08-10 11:30:00,121.46,121.46,121.15,121.38,1492390.0,108.2161,108.2161,107.9399,108.1448,1492390.0
2016-08-10 12:00:00,121.37,121.8,121.29,121.59,1250691.0,108.1359,108.519,108.0646,108.3319,1250691.0
2016-08-10 12:30:00,121.58,121.72,121.52,121.71,556491.0,108.323,108.4477,108.2695,108.4388,556491.0
2016-08-10 13:00:00,121.72,121.76,121.5,121.62,451887.0,108.4477,108.4834,108.2517,108.3586,451887.0
2016-08-10 13:30:00,121.62,121.78,121.5,121.57,388073.0,108.3586,108.5012,108.2517,108.3141,388073.0
2016-08-10 14:00:00,121.56,121.71,121.35,121.38,746155.0,108.3052,108.4388,108.1181,108.1448,746155.0
2016-08-10 14:30:00,121.38,121.48,121.29,121.36,560927.0,108.1448,108.2339,108.0646,108.127,560927.0
2016-08-10 15:00:00,121.36,121.78,121.29,121.58,1547611.0,108.127,108.5012,108.0646,108.323,1547611.0
2016-08-10 15:30:00,121.59,121.63,121.43,121.5,2054091.0,108.3319,108.3675,108.1894,108.2517,2054091.0
2016-08-11 09:30:00,122.03,122.26,121.83,121.88,2038738.0,108.7239,108.9289,108.5457,108.5903,2038738.0
2016-08-11 10:00:00,121.88,121.93,121.56,121.71,1459532.0,108.5903,108.6348,108.3052,108.4388,1459532.0
2016-08-11 10:30:00,121.71,122.0,121.61,121.86,1224207.0,108.4388,108.6972,108.3497,108.5725,1224207.0
2016-08-11 11:00:00,121.86,122.12,121.82,122.12,847157.0,108.5725,108.8041,108.5368,108.8041,847157.0
2016-08-11 11:30:00,122.11,122.33,122.05,122.32,1150779.0,108.7952,108.9912,108.7418,108.9823,1150779.0
2016-08-11 12:00:00,122.33,122.38,122.21,122.27,851191.0,108.9912,109.0358,108.8843,108.9378,851191.0
2016-08-11 12:30:00,122.27,122.32,122.2,122.26,374741.0,108.9378,108.9823,108.8754,108.9289,374741.0
2016-08-11 13:00:00,122.27,122.32,122.15,122.17,520075.0,108.9378,108.9823,108.8308,108.8487,520075.0
2016-08-11 13:30:00,122.17,122.3,122.14,122.24,340588.0,108.8487,108.9645,108.8219,108.911,340588.0
2016-08-11 14:00:00,122.24,122.4,122.22,122.35,933188.0,108.911,109.0536,108.8932,109.009,933188.0
2016-08-11 14:30:00,122.34,122.39,122.14,122.22,630153.0,109.0001,109.0447,108.8219,108.8932,630153.0
2016-08-11 15:00:00,122.22,122.25,122.14,122.16,670657.0,108.8932,108.9199,108.8219,108.8398,670657.0
2016-08-11 15:30:00,122.16,122.32,122.03,122.1,2320798.0,108.8398,108.9823,108.7239,108.7863,2320798.0
2016-08-12 09:30:00,121.84,122.22,121.75,122.14,1631225.0,108.5547,108.8932,108.4745,108.8219,1631225.0
2016-08-12 10:00:00,122.15,122.24,122.0,122.09,1070766.0,108.8308,108.911,108.6972,108.7774,1070766.0
2016-08-12 10:30:00,122.08,122.46,122.04,122.37,1064198.0,108.7685,109.107,108.7328,109.0269,1064198.0
2016-08-12 11:00:00,122.38,122.45,122.27,122.43,438388.0,109.0358,109.0981,108.9378,109.0803,438388.0
2016-08-12 11:30:00,122.43,122.44,122.0,122.08,1004105.0,109.0803,109.0892,108.6972,108.7685,1004105.0
2016-08-12 12:00:00,122.07,122.13,121.78,121.83,1090515.0,108.7596,108.813,108.5012,108.5457,1090515.0
2016-08-12 12:30:00,121.82,121.89,121.74,121.86,652988.0,108.5368,108.5992,108.4656,108.5725,652988.0
2016-08-12 13:00:00,121.85,121.86,121.63,121.85,665027.0,108.5636,108.5725,108.3675,108.5636,665027.0
2016-08-12 13:30:00,121.84,121.86,121.74,121.79,402858.0,108.5547,108.5725,108.4656,108.5101,402858.0
2016-08-12 14:00:00,121.77,122.04,121.75,121.96,515963.0,108.4923,108.7328,108.4745,108.6616,515963.0
2016-08-12 14:30:00,121.96,122.15,121.93,122.09,259357.0,108.6616,108.8308,108.6348,108.7774,259357.0
2016-08-12 15:00:00,122.09,122.22,122.08,122.19,475757.0,108.7774,108.8932,108.7685,108.8665,475757.0
2016-08-12 15:30:00,122.2,122.27,122.15,122.19,1324897.0,108.8754,108.9378,108.8308,108.8665,1324897.0
2016-08-15 09:30:00,122.46,123.2,122.43,123.04,2807677.0,109.107,109.7664,109.0803,109.6238,2807677.0
2016-08-15 10:00:00,123.05,123.41,123.05,123.32,1101756.0,109.6327,109.9535,109.6327,109.8733,1101756.0
2016-08-15 10:30:00,123.33,123.47,123.29,123.35,1292567.0,109.8822,110.0069,109.8465,109.9,1292567.0
2016-08-15 11:00:00,123.35,123.51,123.33,123.47,883149.0,109.9,110.0426,109.8822,110.0069,883149.0
2016-08-15 11:30:00,123.47,123.54,123.37,123.4,774372.0,110.0069,110.0693,109.9178,109.9445,774372.0
2016-08-15 12:00:00,123.41,123.63,123.4,123.62,676008.0,109.9535,110.1495,109.9445,110.1406,676008.0
2016-08-15 12:30:00,123.63,123.67,123.53,123.59,754836.0,110.1495,110.1851,110.0604,110.1138,754836.0
2016-08-15 13:00:00,123.59,123.62,123.47,123.59,521465.0,110.1138,110.1406,110.0069,110.1138,521465.0
2016-08-15 13:30:00,123.6,123.69,123.57,123.59,541723.0,110.1227,110.2029,110.096,110.1138,541723.0
2016-08-15 14:00:00,123.59,123.62,123.44,123.46,669821.0,110.1138,110.1406,109.9802,109.998,669821.0
2016-08-15 14:30:00,123.46,123.66,123.44,123.55,810132.0,109.998,110.1762,109.9802,110.0782,810132.0
2016-08-15 15:00:00,123.55,123.57,123.37,123.37,931334.0,110.0782,110.096,109.9178,109.9178,931334.0
2016-08-15 15:30:00,123.36,123.47,123.34,123.41,2424300.0,109.9089,110.0069,109.8911,109.9535,2424300.0
2016-08-16 09:30:00,123.08,123.12,122.58,122.92,3233387.0,109.6594,109.6951,109.214,109.5169,3233387.0
2016-08-16 10:00:00,122.91,123.11,122.7,122.74,1223439.0,109.508,109.6862,109.3209,109.3565,1223439.0
2016-08-16 10:30:00,122.75,122.81,122.5,122.57,1219589.0,109.3654,109.4189,109.1427,109.2051,1219589.0
2016-08-16 11:00:00,122.56,122.77,122.5,122.64,888253.0,109.1961,109.3832,109.1427,109.2674,888253.0
2016-08-16 11:30:00,122.63,122.85,122.53,122.7,683823.0,109.2585,109.4545,109.1694,109.3209,683823.0
2016-08-16 12:00:00,122.71,122.73,122.36,122.4,1163748.0,109.3298,109.3476,109.018,109.0536,1163748.0
2016-08-16 12:30:00,122.39,122.7,122.34,122.7,931882.0,109.0447,109.3209,109.0001,109.3209,931882.0
2016-08-16 13:00:00,122.7,122.77,122.51,122.6,518307.0,109.3209,109.3832,109.1516,109.2318,518307.0
2016-08-16 13:30:00,122.59,122.66,122.5,122.62,752711.0,109.2229,109.2852,109.1427,109.2496,752711.0
2016-08-16 14:00:00,122.62,122.67,122.49,122.62,573303.0,109.2496,109.2941,109.1338,109.2496,573303.0
2016-08-16 14:30:00,122.61,122.72,122.57,122.67,954410.0,109.2407,109.3387,109.2051,109.2941,954410.0
2016-08-16 15:00:00,122.67,122.74,122.63,122.69,774925.0,109.2941,109.3565,109.2585,109.312,774925.0
2016-08-16 15:30:00,122.7,122.73,122.26,122.38,2680883.0,109.3209,109.3476,108.9289,109.0358,2680883.0
2016-08-17 09:30:00,122.44,122.5,121.75,121.76,2388222.0,109.0892,109.1427,108.4745,108.4834,2388222.0
2016-08-17 10:00:00,121.75,121.92,121.67,121.91,1150565.0,108.4745,108.6259,108.4032,108.617,1150565.0
2016-08-17 10:30:00,121.9,122.02,121.67,121.72,1248925.0,108.6081,108.715,108.4032,108.4477,1248925.0
2016-08-17 11:00:00,121.72,121.87,121.47,121.49,1005815.0,108.4477,108.5814,108.225,108.2428,1005815.0
2016-08-17 11:30:00,121.49,121.57,121.33,121.4,1181848.0,108.2428,108.3141,108.1003,108.1626,1181848.0
2016-08-17 12:00:00,121.4,121.62,121.36,121.59,880075.0,108.1626,108.3586,108.127,108.3319,880075.0
2016-08-17 12:30:00,121.59,122.14,121.51,122.07,1299249.0,108.3319,108.8219,108.2606,108.7596,1299249.0
2016-08-17 13:00:00,122.07,122.37,121.86,121.91,1312524.0,108.7596,109.0269,108.5725,108.617,1312524.0
2016-08-17 13:30:00,121.92,122.07,121.74,121.76,705094.0,108.6259,108.7596,108.4656,108.4834,705094.0
2016-08-17 14:00:00,121.77,122.21,121.5,122.15,2339791.0,108.4923,108.8843,108.2517,108.8308,2339791.0
2016-08-17 14:30:00,122.15,122.2,121.92,121.98,864041.0,108.8308,108.8754,108.6259,108.6794,864041.0
2016-08-17 15:00:00,122.01,122.01,121.65,121.9,1102679.0,108.7061,108.7061,108.3854,108.6081,1102679.0
2016-08-17 15:30:00,121.9,122.09,121.87,122.05,2189296.0,108.6081,108.7774,108.5814,108.7418,2189296.0
2016-08-18 09:30:00,122.08,122.4,122.04,122.29,1533570.0,108.7685,109.0536,108.7328,108.9556,1533570.0
2016-08-18 10:00:00,122.3,122.63,122.28,122.46,1190692.0,108.9645,109.2585,108.9467,109.107,1190692.0
2016-08-18 10:30:00,122.47,122.92,122.47,122.85,1547101.0,109.116,109.5169,109.116,109.4545,1547101.0
2016-08-18 11:00:00,122.86,122.93,122.71,122.92,710780.0,109.4634,109.5258,109.3298,109.5169,710780.0
2016-08-18 11:30:00,122.92,122.97,122.79,122.82,844131.0,109.5169,109.5614,109.4011,109.4278,844131.0
2016-08-18 12:00:00,122.83,122.84,122.39,122.39,535312.0,109.4367,109.4456,109.0447,109.0447,535312.0
2016-08-18 12:30:00,122.38,122.6,122.21,122.5,1144517.0,109.0358,109.2318,108.8843,109.1427,1144517.0
2016-08-18 13:00:00,122.51,122.77,122.5,122.61,689436.0,109.1516,109.3832,109.1427,109.2407,689436.0
2016-08-18 13:30:00,122.61,122.91,122.61,122.74,506037.0,109.2407,109.508,109.2407,109.3565,506037.0
2016-08-18 14:00:00,122.74,122.79,122.67,122.72,779850.0,109.3565,109.4011,109.2941,109.3387,779850.0
2016-08-18 14:30:00,122.71,122.77,122.6,122.7,519378.0,109.3298,109.3832,109.2318,109.3209,519378.0
2016-08-18 15:00:00,122.7,122.87,122.69,122.79,876329.0,109.3209,109.4723,109.312,109.4011,876329.0
2016-08-18 15:30:00,122.79,122.97,122.67,122.96,2890729.0,109.4011,109.5614,109.2941,109.5525,2890729.0
2016-08-19 09:30:00,122.77,122.79,122.28,122.49,2141894.0,109.3832,109.4011,108.9467,109.1338,2141894.0
2016-08-19 10:00:00,122.5,122.94,122.49,122.92,1168505.0,109.1427,109.5347,109.1338,109.5169,1168505.0
2016-08-19 10:30:00,122.93,123.07,122.72,122.8,890043.0,109.5258,109.6505,109.3387,109.41,890043.0
2016-08-19 11:00:00,122.79,123.03,122.63,122.99,527757.0,109.4011,109.6149,109.2585,109.5793,527757.0
2016-08-19 11:30:00,122.99,123.0,122.81,122.92,417180.0,109.5793,109.5882,109.4189,109.5169,417180.0
2016-08-19 12:00:00,122.92,122.95,122.73,122.82,529206.0,109.5169,109.5436,109.3476,109.4278,529206.0
2016-08-19 12:30:00,122.82,122.84,122.43,122.52,710635.0,109.4278,109.4456,109.0803,109.1605,710635.0
2016-08-19 13:00:00,122.51,122.69,122.48,122.64,424104.0,109.1516,109.312,109.1249,109.2674,424104.0
2016-08-19 13:30:00,122.64,122.78,122.55,122.75,602888.0,109.2674,109.3922,109.1872,109.3654,602888.0
2016-08-19 14:00:00,122.75,122.84,122.71,122.78,418581.0,109.3654,109.4456,109.3298,109.3922,418581.0
2016-08-19 14:30:00,122.79,122.96,122.77,122.95,751497.0,109.4011,109.5525,109.3832,109.5436,751497.0
2016-08-19 15:00:00,122.95,123.01,122.87,122.99,1070250.0,109.5436,109.5971,109.4723,109.5793,1070250.0
2016-08-19 15:30:00,122.99,123.02,122.82,122.93,2554214.0,109.5793,109.606,109.4278,109.5258,2554214.0
2016-08-22 09:30:00,122.68,122.68,122.33,122.59,2222164.0,109.3031,109.3031,108.9912,109.2229,2222164.0
2016-08-22 10:00:00,122.59,123.19,122.51,123.19,2235751.0,109.2229,109.7574,109.1516,109.7574,2235751.0
2016-08-22 10:30:00,123.19,123.34,123.14,123.19,1106922.0,109.7574,109.8911,109.7129,109.7574,1106922.0
2016-08-22 11:00:00,123.2,123.26,122.48,122.49,2149872.0,109.7664,109.8198,109.1249,109.1338,2149872.0
2016-08-22 11:30:00,122.49,122.74,122.43,122.69,1093592.0,109.1338,109.3565,109.0803,109.312,1093592.0
2016-08-22 12:00:00,122.69,123.12,122.57,122.93,1215474.0,109.312,109.6951,109.2051,109.5258,1215474.0
2016-08-22 12:30:00,122.92,123.0,122.86,122.96,638176.0,109.5169,109.5882,109.4634,109.5525,638176.0
2016-08-22 13:00:00,122.95,123.05,122.64,122.86,842169.0,109.5436,109.6327,109.2674,109.4634,842169.0
2016-08-22 13:30:00,122.86,123.13,122.79,123.04,748293.0,109.4634,109.704,109.4011,109.6238,748293.0
2016-08-22 14:00:00,123.04,123.15,122.93,122.95,770147.0,109.6238,109.7218,109.5258,109.5436,770147.0
2016-08-22 14:30:00,122.94,123.13,122.92,123.0,495680.0,109.5347,109.704,109.5169,109.5882,495680.0
2016-08-22 15:00:00,123.0,123.16,122.98,123.12,611945.0,109.5882,109.7307,109.5703,109.6951,611945.0
2016-08-22 15:30:00,123.12,123.21,123.06,123.2,1319140.0,109.6951,109.7753,109.6416,109.7664,1319140.0
2016-08-23 09:30:00,123.61,124.31,123.61,124.21,3293681.0,110.1317,110.7553,110.1317,110.6662,3293681.0
2016-08-23 10:00:00,124.22,124.38,124.14,124.25,1200781.0,110.6751,110.8177,110.6039,110.7019,1200781.0
2016-08-23 10:30:00,124.25,124.46,124.16,124.37,846259.0,110.7019,110.889,110.6217,110.8088,846259.0
2016-08-23 11:00:00,124.36,124.38,124.13,124.22,847147.0,110.7999,110.8177,110.595,110.6751,847147.0
2016-08-23 11:30:00,124.22,124.34,124.15,124.16,644370.0,110.6751,110.7821,110.6128,110.6217,644370.0
2016-08-23 12:00:00,124.15,124.19,124.04,124.14,659981.0,110.6128,110.6484,110.5148,110.6039,659981.0
2016-08-23 12:30:00,124.13,124.25,124.05,124.14,832317.0,110.595,110.7019,110.5237,110.6039,832317.0
2016-08-23 13:00:00,124.15,124.34,124.08,124.34,932271.0,110.6128,110.7821,110.5504,110.7821,932271.0
2016-08-23 13:30:00,124.33,124.41,124.28,124.36,580617.0,110.7731,110.8444,110.7286,110.7999,580617.0
2016-08-23 14:00:00,124.35,124.43,124.27,124.41,1044327.0,110.791,110.8622,110.7197,110.8444,1044327.0
2016-08-23 14:30:00,124.42,124.44,124.24,124.27,746798.0,110.8533,110.8711,110.693,110.7197,746798.0
2016-08-23 15:00:00,124.27,124.3,124.2,124.26,839114.0,110.7197,110.7464,110.6573,110.7108,839114.0
2016-08-23 15:30:00,124.25,124.26,124.05,124.1,2423463.0,110.7019,110.7108,110.5237,110.5682,2423463.0
2016-08-24 09:30:00,123.94,124.25,123.87,124.03,1233868.0,110.4257,110.7019,110.3633,110.5059,1233868.0
2016-08-24 10:00:00,124.02,124.12,123.82,123.89,835204.0,110.4969,110.586,110.3188,110.3811,835204.0
2016-08-24 10:30:00,123.89,124.02,123.72,123.99,1190002.0,110.3811,110.4969,110.2297,110.4702,1190002.0
2016-08-24 11:00:00,123.99,124.13,123.96,124.05,891263.0,110.4702,110.595,110.4435,110.5237,891263.0
2016-08-24 11:30:00,124.05,124.05,123.82,123.84,824233.0,110.5237,110.5237,110.3188,110.3366,824233.0
2016-08-24 12:00:00,123.83,124.02,123.8,123.93,933675.0,110.3277,110.4969,110.3009,110.4168,933675.0
2016-08-24 12:30:00,123.93,124.08,123.92,124.07,582796.0,110.4168,110.5504,110.4078,110.5415,582796.0
2016-08-24 13:00:00,124.08,124.08,123.89,123.9,475203.0,110.5504,110.5504,110.3811,110.39,475203.0
2016-08-24 13:30:00,123.9,123.91,123.68,123.72,806704.0,110.39,110.3989,110.194,110.2297,806704.0
2016-08-24 14:00:00,123.72,123.74,123.15,123.26,2095486.0,110.2297,110.2475,109.7218,109.8198,2095486.0
2016-08-24 14:30:00,123.26,123.33,123.16,123.29,1709474.0,109.8198,109.8822,109.7307,109.8465,1709474.0
2016-08-24 15:00:00,123.28,123.32,122.84,122.94,1787202.0,109.8376,109.8733,109.4456,109.5347,1787202.0
2016-08-24 15:30:00,122.93,123.07,122.77,123.05,3733639.0,109.5258,109.6505,109.3832,109.6327,3733639.0
2016-08-25 09:30:00,122.62,123.25,122.61,123.2,2032681.0,109.2496,109.8109,109.2407,109.7664,2032681.0
2016-08-25 10:00:00,123.2,123.44,123.1,123.32,1435173.0,109.7664,109.9802,109.6773,109.8733,1435173.0
2016-08-25 10:30:00,123.32,123.39,123.16,123.3,777238.0,109.8733,109.9356,109.7307,109.8555,777238.0
2016-08-25 11:00:00,123.3,123.69,123.29,123.5,1203176.0,109.8555,110.2029,109.8465,110.0336,1203176.0
2016-08-25 11:30:00,123.5,123.61,123.24,123.29,566636.0,110.0336,110.1317,109.802,109.8465,566636.0
2016-08-25 12:00:00,123.29,123.3,123.03,123.26,875239.0,109.8465,109.8555,109.6149,109.8198,875239.0
2016-08-25 12:30:00,123.27,123.49,123.27,123.47,850998.0,109.8287,110.0247,109.8287,110.0069,850998.0
2016-08-25 13:00:00,123.47,123.54,123.42,123.52,582925.0,110.0069,110.0693,109.9624,110.0515,582925.0
2016-08-25 13:30:00,123.52,123.56,123.15,123.23,1045581.0,110.0515,110.0871,109.7218,109.7931,1045581.0
2016-08-25 14:00:00,123.22,123.29,123.01,123.15,533284.0,109.7842,109.8465,109.5971,109.7218,533284.0
2016-08-25 14:30:00,123.14,123.28,122.93,122.98,1163587.0,109.7129,109.8376,109.5258,109.5703,1163587.0
2016-08-25 15:00:00,122.98,123.2,122.89,123.16,952548.0,109.5703,109.7664,109.4902,109.7307,952548.0
2016-08-25 15:30:00,123.16,123.33,123.04,123.3,2477596.0,109.7307,109.8822,109.6238,109.8555,2477596.0
2016-08-26 09:30:00,123.41,123.83,123.39,123.66,1793570.0,109.9535,110.3277,109.9356,110.1762,1793570.0
2016-08-26 10:00:00,123.62,124.37,123.29,124.37,3808846.0,110.1406,110.8088,109.8465,110.8088,3808846.0
2016-08-26 10:30:00,124.36,124.41,123.79,123.86,1965895.0,110.7999,110.8444,110.292,110.3544,1965895.0
2016-08-26 11:00:00,123.86,124.09,123.81,124.04,1311651.0,110.3544,110.5593,110.3098,110.5148,1311651.0
2016-08-26 11:30:00,124.04,124.05,123.21,123.3,1983264.0,110.5148,110.5237,109.7753,109.8555,1983264.0
2016-08-26 12:00:00,123.29,123.29,122.64,122.9,2533549.0,109.8465,109.8465,109.2674,109.4991,2533549.0
2016-08-26 12:30:00,122.89,123.1,122.76,123.03,730849.0,109.4902,109.6773,109.3743,109.6149,730849.0
2016-08-26 13:00:00,123.02,123.13,122.76,122.86,667771.0,109.606,109.704,109.3743,109.4634,667771.0
2016-08-26 13:30:00,122.86,122.92,122.5,122.57,963890.0,109.4634,109.5169,109.1427,109.2051,963890.0
2016-08-26 14:00:00,122.57,122.74,122.3,122.45,1667251.0,109.2051,109.3565,108.9645,109.0981,1667251.0
2016-08-26 14:30:00,122.44,122.61,122.34,122.58,726275.0,109.0892,109.2407,109.0001,109.214,726275.0
2016-08-26 15:00:00,122.57,122.97,122.52,122.92,1240319.0,109.2051,109.5614,109.1605,109.5169,1240319.0
2016-08-26 15:30:00,122.92,123.18,122.91,123.05,4321426.0,109.5169,109.7485,109.508,109.6327,4321426.0
2016-08-29 09:30:00,123.27,123.71,123.24,123.58,1833951.0,109.8287,110.2207,109.802,110.1049,1833951.0
2016-08-29 10:00:00,123.59,123.79,123.48,123.63,1239217.0,110.1138,110.292,110.0158,110.1495,1239217.0
2016-08-29 10:30:00,123.63,123.7,123.45,123.57,656442.0,110.1495,110.2118,109.9891,110.096,656442.0
2016-08-29 11:00:00,123.57,123.73,123.57,123.72,461844.0,110.096,110.2386,110.096,110.2297,461844.0
2016-08-29 11:30:00,123.72,124.03,123.68,123.93,1173771.0,110.2297,110.5059,110.194,110.4168,1173771.0
2016-08-29 12:00:00,123.93,124.02,123.8,123.83,752301.0,110.4168,110.4969,110.3009,110.3277,752301.0
2016-08-29 12:30:00,123.83,124.03,123.8,123.98,573061.0,110.3277,110.5059,110.3009,110.4613,573061.0
2016-08-29 13:00:00,123.98,124.04,123.94,124.03,447907.0,110.4613,110.5148,110.4257,110.5059,447907.0
2016-08-29 13:30:00,124.02,124.17,123.98,124.02,657124.0,110.4969,110.6306,110.4613,110.4969,657124.0
2016-08-29 14:00:00,124.02,124.11,123.93,123.96,475720.0,110.4969,110.5771,110.4168,110.4435,475720.0
2016-08-29 14:30:00,123.96,123.99,123.69,123.9,911384.0,110.4435,110.4702,110.2029,110.39,911384.0
2016-08-29 15:00:00,123.9,123.9,123.67,123.73,701668.0,110.39,110.39,110.1851,110.2386,701668.0
2016-08-29 15:30:00,123.72,123.78,123.64,123.69,1838906.0,110.2297,110.2831,110.1584,110.2029,1838906.0
2016-08-30 09:30:00,123.83,124.14,123.81,124.07,1466687.0,110.3277,110.6039,110.3098,110.5415,1466687.0
2016-08-30 10:00:00,124.09,124.17,123.73,123.96,1504795.0,110.5593,110.6306,110.2386,110.4435,1504795.0
2016-08-30 10:30:00,123.96,123.98,123.69,123.83,762717.0,110.4435,110.4613,110.2029,110.3277,762717.0
2016-08-30 11:00:00,123.82,124.0,123.78,123.89,709396.0,110.3188,110.4791,110.2831,110.3811,709396.0
2016-08-30 11:30:00,123.89,124.02,123.79,123.99,564291.0,110.3811,110.4969,110.292,110.4702,564291.0
2016-08-30 12:00:00,123.99,124.15,123.92,123.93,600511.0,110.4702,110.6128,110.4078,110.4168,600511.0
2016-08-30 12:30:00,123.93,124.01,123.86,123.86,334708.0,110.4168,110.488,110.3544,110.3544,334708.0
2016-08-30 13:00:00,123.86,123.92,123.78,123.81,463371.0,110.3544,110.4078,110.2831,110.3098,463371.0
2016-08-30 13:30:00,123.8,123.88,123.62,123.69,658869.0,110.3009,110.3722,110.1406,110.2029,658869.0
2016-08-30 14:00:00,123.69,123.69,123.38,123.49,1003492.0,110.2029,110.2029,109.9267,110.0247,1003492.0
2016-08-30 14:30:00,123.49,123.69,123.4,123.62,613700.0,110.0247,110.2029,109.9445,110.1406,613700.0
2016-08-30 15:00:00,123.62,123.75,123.52,123.74,725923.0,110.1406,110.2564,110.0515,110.2475,725923.0
2016-08-30 15:30:00,123.74,123.94,123.72,123.93,2040343.0,110.2475,110.4257,110.2297,110.4168,2040343.0
2016-08-31 09:30:00,123.78,123.89,123.56,123.69,1988570.0,110.2831,110.3811,110.0871,110.2029,1988570.0
2016-08-31 10:00:00,123.69,123.81,123.41,123.41,1453046.0,110.2029,110.3098,109.9535,109.9535,1453046.0
2016-08-31 10:30:00,123.41,123.41,122.74,122.76,2791434.0,109.9535,109.9535,109.3565,109.3743,2791434.0
2016-08-31 11:00:00,122.76,122.99,122.62,122.99,2379494.0,109.3743,109.5793,109.2496,109.5793,2379494.0
2016-08-31 11:30:00,123.0,123.02,122.74,122.86,1183146.0,109.5882,109.606,109.3565,109.4634,1183146.0
2016-08-31 12:00:00,122.85,122.85,122.64,122.74,1132260.0,109.4545,109.4545,109.2674,109.3565,1132260.0
2016-08-31 12:30:00,122.73,122.98,122.55,122.85,1138777.0,109.3476,109.5703,109.1872,109.4545,1138777.0
2016-08-31 13:00:00,122.86,122.88,122.63,122.86,918337.0,109.4634,109.4813,109.2585,109.4634,918337.0
2016-08-31 13:30:00,122.86,122.99,122.79,122.9,623542.0,109.4634,109.5793,109.4011,109.4991,623542.0
2016-08-31 14:00:00,122.9,123.35,122.88,123.23,1359623.0,109.4991,109.9,109.4813,109.7931,1359623.0
2016-08-31 14:30:00,123.23,123.24,122.96,122.96,996373.0,109.7931,109.802,109.5525,109.5525,996373.0
2016-08-31 15:00:00,122.96,123.35,122.92,123.32,1227256.0,109.5525,109.9,109.5169,109.8733,1227256.0
2016-08-31 15:30:00,123.33,123.59,123.21,123.24,4260933.0,109.8822,110.1138,109.7753,109.802,4260933.0
2016-09-01 09:30:00,123.33,123.63,122.85,122.97,2667391.0,109.8822,110.1495,109.4545,109.5614,2667391.0
2016-09-01 10:00:00,122.95,123.15,122.6,122.61,2316431.0,109.5436,109.7218,109.2318,109.2407,2316431.0
2016-09-01 10:30:00,122.61,122.61,122.08,122.21,2885006.0,109.2407,109.2407,108.7685,108.8843,2885006.0
2016-09-01 11:00:00,122.21,122.62,122.02,122.61,1223240.0,108.8843,109.2496,108.715,109.2407,1223240.0
2016-09-01 11:30:00,122.6,122.7,122.37,122.51,1650664.0,109.2318,109.3209,109.0269,109.1516,1650664.0
2016-09-01 12:00:00,122.52,123.12,122.42,123.04,1197323.0,109.1605,109.6951,109.0714,109.6238,1197323.0
2016-09-01 12:30:00,123.07,123.33,122.94,122.95,1543329.0,109.6505,109.8822,109.5347,109.5436,1543329.0
2016-09-01 13:00:00,122.96,123.04,122.88,123.02,653295.0,109.5525,109.6238,109.4813,109.606,653295.0
2016-09-01 13:30:00,123.03,123.06,122.76,122.79,652939.0,109.6149,109.6416,109.3743,109.4011,652939.0
2016-09-01 14:00:00,122.79,122.92,122.55,122.9,928970.0,109.4011,109.5169,109.1872,109.4991,928970.0
2016-09-01 14:30:00,122.9,122.91,122.69,122.82,800309.0,109.4991,109.508,109.312,109.4278,800309.0
2016-09-01 15:00:00,122.82,122.85,122.58,122.72,743812.0,109.4278,109.4545,109.214,109.3387,743812.0
2016-09-01 15:30:00,122.73,123.34,122.7,123.31,3059349.0,109.3476,109.8911,109.3209,109.8644,3059349.0
2016-09-02 09:30:00,124.01,124.46,123.63,124.33,4769275.0,110.488,110.889,110.1495,110.7731,4769275.0
2016-09-02 10:00:00,124.34,124.53,124.01,124.28,2766904.0,110.7821,110.9513,110.488,110.7286,2766904.0
2016-09-02 10:30:00,124.28,124.34,124.09,124.15,1110913.0,110.7286,110.7821,110.5593,110.6128,1110913.0
2016-09-02 11:00:00,124.14,124.33,124.07,124.1,702336.0,110.6039,110.7731,110.5415,110.5682,702336.0
2016-09-02 11:30:00,124.12,124.31,124.02,124.27,728936.0,110.586,110.7553,110.4969,110.7197,728936.0
2016-09-02 12:00:00,124.27,124.34,123.94,124.06,958994.0,110.7197,110.7821,110.4257,110.5326,958994.0
2016-09-02 12:30:00,124.05,124.24,124.01,124.16,495405.0,110.5237,110.693,110.488,110.6217,495405.0
2016-09-02 13:00:00,124.15,124.2,124.0,124.13,435606.0,110.6128,110.6573,110.4791,110.595,435606.0
2016-09-02 13:30:00,124.13,124.13,123.85,123.91,796771.0,110.595,110.595,110.3455,110.3989,796771.0
2016-09-02 14:00:00,123.92,124.23,123.89,124.14,995583.0,110.4078,110.684,110.3811,110.6039,995583.0
2016-09-02 14:30:00,124.14,124.22,124.01,124.17,825527.0,110.6039,110.6751,110.488,110.6306,825527.0
2016-09-02 15:00:00,124.18,124.3,124.13,124.27,916009.0,110.6395,110.7464,110.595,110.7197,916009.0
2016-09-02 15:30:00,124.27,124.52,124.23,124.52,2601798.0,110.7197,110.9424,110.684,110.9424,2601798.0
2016-09-06 09:30:00,124.92,124.97,124.55,124.65,1896301.0,111.2988,111.3434,110.9692,111.0583,1896301.0
2016-09-06 10:00:00,124.64,124.71,123.97,124.15,2314894.0,111.0493,111.1117,110.4524,110.6128,2314894.0
2016-09-06 10:30:00,124.14,124.33,124.04,124.13,696629.0,110.6039,110.7731,110.5148,110.595,696629.0
2016-09-06 11:00:00,124.13,124.44,124.06,124.39,716015.0,110.595,110.8711,110.5326,110.8266,716015.0
2016-09-06 11:30:00,124.39,124.48,124.18,124.46,640656.0,110.8266,110.9068,110.6395,110.889,640656.0
2016-09-06 12:00:00,124.46,124.55,124.42,124.46,769775.0,110.889,110.9692,110.8533,110.889,769775.0
2016-09-06 12:30:00,124.46,124.62,124.43,124.51,481332.0,110.889,111.0315,110.8622,110.9335,481332.0
2016-09-06 13:00:00,124.51,124.55,124.42,124.46,303085.0,110.9335,110.9692,110.8533,110.889,303085.0
2016-09-06 13:30:00,124.47,124.6,124.44,124.5,621630.0,110.8979,111.0137,110.8711,110.9246,621630.0
2016-09-06 14:00:00,124.5,124.53,124.39,124.48,412479.0,110.9246,110.9513,110.8266,110.9068,412479.0
2016-09-06 14:30:00,124.48,124.59,124.46,124.55,469617.0,110.9068,111.0048,110.889,110.9692,469617.0
2016-09-06 15:00:00,124.55,124.56,124.42,124.46,790516.0,110.9692,110.9781,110.8533,110.889,790516.0
2016-09-06 15:30:00,124.46,124.66,124.44,124.66,1801550.0,110.889,111.0672,110.8711,111.0672,1801550.0
2016-09-07 09:30:00,124.55,124.77,124.48,124.72,1543153.0,110.9692,111.1652,110.9068,111.1206,1543153.0
2016-09-07 10:00:00,124.73,125.05,124.69,125.01,1455202.0,111.1295,111.4146,111.0939,111.379,1455202.0
2016-09-07 10:30:00,125.02,125.06,124.66,124.8,1202229.0,111.3879,111.4235,111.0672,111.1919,1202229.0
2016-09-07 11:00:00,124.8,124.9,124.72,124.72,884439.0,111.1919,111.281,111.1206,111.1206,884439.0
2016-09-07 11:30:00,124.72,124.87,124.72,124.86,426955.0,111.1206,111.2543,111.1206,111.2454,426955.0
2016-09-07 12:00:00,124.86,124.91,124.56,124.69,815585.0,111.2454,111.2899,110.9781,111.0939,815585.0
2016-09-07 12:30:00,124.68,124.98,124.64,124.92,888925.0,111.085,111.3523,111.0493,111.2988,888925.0
2016-09-07 13:00:00,124.92,125.06,124.85,124.96,1129975.0,111.2988,111.4235,111.2364,111.3344,1129975.0
2016-09-07 13:30:00,124.97,125.0,124.9,124.95,370289.0,111.3434,111.3701,111.281,111.3255,370289.0
2016-09-07 14:00:00,124.96,125.11,124.94,125.0,674061.0,111.3344,111.4681,111.3166,111.3701,674061.0
2016-09-07 14:30:00,125.0,125.12,124.87,125.12,754860.0,111.3701,111.477,111.2543,111.477,754860.0
2016-09-07 15:00:00,125.12,125.26,125.09,125.24,854131.0,111.477,111.6017,111.4503,111.5839,854131.0
2016-09-07 15:30:00,125.23,125.44,125.19,125.4,2939855.0,111.575,111.7621,111.5394,111.7265,2939855.0
2016-09-08 09:30:00,125.31,125.32,124.8,124.93,2568775.0,111.6463,111.6552,111.1919,111.3077,2568775.0
2016-09-08 10:00:00,124.93,125.09,124.77,125.0,915618.0,111.3077,111.4503,111.1652,111.3701,915618.0
2016-09-08 10:30:00,125.01,125.27,124.92,125.01,1068354.0,111.379,111.6106,111.2988,111.379,1068354.0
2016-09-08 11:00:00,125.02,125.36,125.02,125.16,708922.0,111.3879,111.6908,111.3879,111.5126,708922.0
2016-09-08 11:30:00,125.15,125.31,124.99,125.2,655563.0,111.5037,111.6463,111.3612,111.5483,655563.0
2016-09-08 12:00:00,125.2,125.25,125.06,125.15,551188.0,111.5483,111.5928,111.4235,111.5037,551188.0
2016-09-08 12:30:00,125.15,125.34,125.02,125.32,633317.0,111.5037,111.673,111.3879,111.6552,633317.0
2016-09-08 13:00:00,125.31,125.41,125.27,125.28,540861.0,111.6463,111.7354,111.6106,111.6196,540861.0
2016-09-08 13:30:00,125.3,125.3,124.94,125.13,821425.0,111.6374,111.6374,111.3166,111.4859,821425.0
2016-09-08 14:00:00,125.13,125.27,125.06,125.14,643667.0,111.4859,111.6106,111.4235,111.4948,643667.0
2016-09-08 14:30:00,125.12,125.22,125.05,125.13,436984.0,111.477,111.5661,111.4146,111.4859,436984.0
2016-09-08 15:00:00,125.12,125.17,125.05,125.14,650214.0,111.477,111.5216,111.4146,111.4948,650214.0
2016-09-08 15:30:00,125.15,125.23,125.04,125.18,2039030.0,111.5037,111.575,111.4057,111.5305,2039030.0
2016-09-09 09:30:00,124.18,124.21,123.32,123.48,5426817.0,110.6395,110.6662,109.8733,110.0158,5426817.0
2016-09-09 10:00:00,123.48,123.57,123.29,123.4,3340199.0,110.0158,110.096,109.8465,109.9445,3340199.0
2016-09-09 10:30:00,123.41,123.46,123.05,123.28,2181783.0,109.9535,109.998,109.6327,109.8376,2181783.0
2016-09-09 11:00:00,123.27,123.33,123.05,123.24,1581573.0,109.8287,109.8822,109.6327,109.802,1581573.0
2016-09-09 11:30:00,123.24,123.26,122.75,122.87,1684387.0,109.802,109.8198,109.3654,109.4723,1684387.0
2016-09-09 12:00:00,122.87,123.01,122.71,122.79,2265951.0,109.4723,109.5971,109.3298,109.4011,2265951.0
2016-09-09 12:30:00,122.78,122.8,122.6,122.74,1059959.0,109.3922,109.41,109.2318,109.3565,1059959.0
2016-09-09 13:00:00,122.73,122.73,122.33,122.41,2028743.0,109.3476,109.3476,108.9912,109.0625,2028743.0
2016-09-09 13:30:00,122.42,122.42,121.87,122.09,2924369.0,109.0714,109.0714,108.5814,108.7774,2924369.0
2016-09-09 14:00:00,122.08,122.09,121.62,122.01,3669125.0,108.7685,108.7774,108.3586,108.7061,3669125.0
2016-09-09 14:30:00,122.01,122.28,121.82,121.99,2103051.0,108.7061,108.9467,108.5368,108.6883,2103051.0
2016-09-09 15:00:00,122.0,122.13,121.68,122.08,2128718.0,108.6972,108.813,108.4121,108.7685,2128718.0
2016-09-09 15:30:00,122.08,122.12,121.21,121.25,8980414.0,108.7685,108.8041,107.9933,108.029,8980414.0
2016-09-12 09:30:00,120.69,121.25,120.58,121.08,5596504.0,107.53,108.029,107.432,107.8775,5596504.0
2016-09-12 10:00:00,121.06,121.52,121.05,121.5,2826779.0,107.8597,108.2695,107.8508,108.2517,2826779.0
2016-09-12 10:30:00,121.51,121.58,120.87,121.25,1943041.0,108.2606,108.323,107.6904,108.029,1943041.0
2016-09-12 11:00:00,121.24,121.66,121.24,121.61,1333196.0,108.0201,108.3943,108.0201,108.3497,1333196.0
2016-09-12 11:30:00,121.61,122.02,121.42,121.84,1066763.0,108.3497,108.715,108.1804,108.5547,1066763.0
2016-09-12 12:00:00,121.86,121.87,121.61,121.79,900046.0,108.5725,108.5814,108.3497,108.5101,900046.0
2016-09-12 12:30:00,121.8,121.99,121.64,121.83,1032445.0,108.519,108.6883,108.3765,108.5457,1032445.0
2016-09-12 13:00:00,121.84,122.29,121.63,121.69,2587970.0,108.5547,108.9556,108.3675,108.421,2587970.0
2016-09-12 13:30:00,121.69,122.19,121.49,122.11,2065174.0,108.421,108.8665,108.2428,108.7952,2065174.0
2016-09-12 14:00:00,122.11,122.71,122.09,122.47,2256626.0,108.7952,109.3298,108.7774,109.116,2256626.0
2016-09-12 14:30:00,122.47,122.77,122.45,122.54,1464499.0,109.116,109.3832,109.0981,109.1783,1464499.0
2016-09-12 15:00:00,122.54,122.71,122.51,122.63,1223395.0,109.1783,109.3298,109.1516,109.2585,1223395.0
2016-09-12 15:30:00,122.63,122.97,122.62,122.92,4396247.0,109.2585,109.5614,109.2496,109.5169,4396247.0
2016-09-13 09:30:00,122.06,122.16,121.38,121.39,4296338.0,108.7507,108.8398,108.1448,108.1537,4296338.0
2016-09-13 10:00:00,121.39,121.54,121.06,121.13,3659849.0,108.1537,108.2874,107.8597,107.9221,3659849.0
2016-09-13 10:30:00,121.14,121.39,120.93,120.97,2335253.0,107.931,108.1537,107.7439,107.7795,2335253.0
2016-09-13 11:00:00,120.98,121.04,120.49,120.51,3125591.0,107.7884,107.8419,107.3519,107.3697,3125591.0
2016-09-13 11:30:00,120.51,120.53,120.2,120.43,2584578.0,107.3697,107.3875,107.0935,107.2984,2584578.0
2016-09-13 12:00:00,120.43,120.69,120.12,120.16,2594055.0,107.2984,107.53,107.0222,107.0578,2594055.0
2016-09-13 12:30:00,120.16,120.32,119.93,120.04,1777286.0,107.0578,107.2004,106.8529,106.9509,1777286.0
2016-09-13 13:00:00,120.04,120.92,119.88,120.9,3130686.0,106.9509,107.735,106.8084,107.7171,3130686.0
2016-09-13 13:30:00,120.91,121.11,120.34,120.47,2455496.0,107.7261,107.9042,107.2182,107.334,2455496.0
2016-09-13 14:00:00,120.45,120.58,120.26,120.29,1665565.0,107.3162,107.432,107.1469,107.1737,1665565.0
2016-09-13 14:30:00,120.28,120.72,120.11,120.41,2154558.0,107.1648,107.5568,107.0133,107.2806,2154558.0
2016-09-13 15:00:00,120.41,121.01,120.28,120.96,2405890.0,107.2806,107.8152,107.1648,107.7706,2405890.0
2016-09-13 15:30:00,120.96,121.15,120.53,120.6,6104546.0,107.7706,107.9399,107.3875,107.4499,6104546.0
2016-09-14 09:30:00,120.77,121.02,120.29,120.64,3772756.0,107.6013,107.8241,107.1737,107.4855,3772756.0
2016-09-14 10:00:00,120.63,121.28,120.53,121.2,2662846.0,107.4766,108.0557,107.3875,107.9844,2662846.0
2016-09-14 10:30:00,121.21,121.47,120.53,120.68,3167622.0,107.9933,108.225,107.3875,107.5211,3167622.0
2016-09-14 11:00:00,120.67,121.11,120.49,120.93,1922301.0,107.5122,107.9042,107.3519,107.7439,1922301.0
2016-09-14 11:30:00,120.92,121.06,120.73,120.95,1530057.0,107.735,107.8597,107.5657,107.7617,1530057.0
2016-09-14 12:00:00,120.94,121.13,120.82,121.06,827626.0,107.7528,107.9221,107.6459,107.8597,827626.0
2016-09-14 12:30:00,121.07,121.09,120.71,120.82,1558096.0,107.8686,107.8864,107.5479,107.6459,1558096.0
2016-09-14 13:00:00,120.82,120.97,120.72,120.93,949644.0,107.6459,107.7795,107.5568,107.7439,949644.0
2016-09-14 13:30:00,120.93,121.01,120.6,120.63,1372539.0,107.7439,107.8152,107.4499,107.4766,1372539.0
2016-09-14 14:00:00,120.63,120.88,120.41,120.8,1483176.0,107.4766,107.6993,107.2806,107.6281,1483176.0
2016-09-14 14:30:00,120.8,120.99,120.73,120.81,1232610.0,107.6281,107.7973,107.5657,107.637,1232610.0
2016-09-14 15:00:00,120.81,120.86,120.34,120.35,2003249.0,107.637,107.6815,107.2182,107.2271,2003249.0
2016-09-14 15:30:00,120.35,120.7,120.34,120.59,2819921.0,107.2271,107.539,107.2182,107.441,2819921.0
2016-09-15 09:30:00,120.68,121.13,120.51,120.99,3518596.0,107.5211,107.9221,107.3697,107.7973,3518596.0
2016-09-15 10:00:00,121.0,121.51,120.79,121.21,2807132.0,107.8062,108.2606,107.6191,107.9933,2807132.0
2016-09-15 10:30:00,121.22,121.63,121.02,121.61,1715789.0,108.0023,108.3675,107.8241,108.3497,1715789.0
2016-09-15 11:00:00,121.62,121.78,121.54,121.76,1853212.0,108.3586,108.5012,108.2874,108.4834,1853212.0
2016-09-15 11:30:00,121.76,121.98,121.68,121.69,1874357.0,108.4834,108.6794,108.4121,108.421,1874357.0
2016-09-15 12:00:00,121.7,121.87,121.66,121.69,1012885.0,108.4299,108.5814,108.3943,108.421,1012885.0
2016-09-15 12:30:00,121.69,121.76,121.45,121.65,967887.0,108.421,108.4834,108.2072,108.3854,967887.0
2016-09-15 13:00:00,121.65,121.79,121.52,121.65,1005440.0,108.3854,108.5101,108.2695,108.3854,1005440.0
2016-09-15 13:30:00,121.65,122.02,121.65,122.0,1366849.0,108.3854,108.715,108.3854,108.6972,1366849.0
2016-09-15 14:00:00,122.0,122.19,121.93,122.07,1218246.0,108.6972,108.8665,108.6348,108.7596,1218246.0
2016-09-15 14:30:00,122.07,122.09,121.89,122.03,1619419.0,108.7596,108.7774,108.5992,108.7239,1619419.0
2016-09-15 15:00:00,122.04,122.11,121.79,121.91,1076525.0,108.7328,108.7952,108.5101,108.617,1076525.0
2016-09-15 15:30:00,121.91,122.13,121.86,122.07,4314698.0,108.617,108.813,108.5725,108.7596,4314698.0
2016-09-16 09:30:00,121.47,121.75,121.25,121.47,3919231.0,108.225,108.4745,108.029,108.225,3919231.0
2016-09-16 10:00:00,121.46,121.54,121.09,121.38,3113677.0,108.2161,108.2874,107.8864,108.1448,3113677.0
2016-09-16 10:30:00,121.38,121.82,121.32,121.55,1298605.0,108.1448,108.5368,108.0914,108.2963,1298605.0
2016-09-16 11:00:00,121.56,121.67,121.44,121.57,826514.0,108.3052,108.4032,108.1983,108.3141,826514.0
2016-09-16 11:30:00,121.57,121.86,121.54,121.75,901127.0,108.3141,108.5725,108.2874,108.4745,901127.0
2016-09-16 12:00:00,121.75,121.97,121.72,121.89,875535.0,108.4745,108.6705,108.4477,108.5992,875535.0
2016-09-16 12:30:00,121.89,121.91,121.65,121.71,1778451.0,108.5992,108.617,108.3854,108.4388,1778451.0
2016-09-16 13:00:00,121.71,121.88,121.68,121.69,1092724.0,108.4388,108.5903,108.4121,108.421,1092724.0
2016-09-16 13:30:00,121.68,121.72,121.37,121.63,989446.0,108.4121,108.4477,108.1359,108.3675,989446.0
2016-09-16 14:00:00,121.62,121.7,121.45,121.67,1089299.0,108.3586,108.4299,108.2072,108.4032,1089299.0
2016-09-16 14:30:00,121.67,121.77,121.6,121.62,947803.0,108.4032,108.4923,108.3408,108.3586,947803.0
2016-09-16 15:00:00,121.61,121.9,121.59,121.82,1401761.0,108.3497,108.6081,108.3319,108.5368,1401761.0
2016-09-16 15:30:00,121.82,121.97,121.8,121.84,4770267.0,108.5368,108.6705,108.519,108.5547,4770267.0
2016-09-19 09:30:00,122.34,123.41,122.31,123.4,3718791.0,109.0001,109.9535,108.9734,109.9445,3718791.0
2016-09-19 10:00:00,123.41,123.55,123.28,123.4,1870627.0,109.9535,110.0782,109.8376,109.9445,1870627.0
2016-09-19 10:30:00,123.42,123.48,123.13,123.24,1128252.0,109.9624,110.0158,109.704,109.802,1128252.0
2016-09-19 11:00:00,123.25,123.38,123.09,123.2,1159919.0,109.8109,109.9267,109.6684,109.7664,1159919.0
2016-09-19 11:30:00,123.2,123.43,123.14,123.32,957458.0,109.7664,109.9713,109.7129,109.8733,957458.0
2016-09-19 12:00:00,123.33,123.39,122.72,122.88,1278499.0,109.8822,109.9356,109.3387,109.4813,1278499.0
2016-09-19 12:30:00,122.87,122.96,122.55,122.57,890463.0,109.4723,109.5525,109.1872,109.2051,890463.0
2016-09-19 13:00:00,122.55,122.6,122.4,122.47,954513.0,109.1872,109.2318,109.0536,109.116,954513.0
2016-09-19 13:30:00,122.46,122.48,121.99,122.47,1697877.0,109.107,109.1249,108.6883,109.116,1697877.0
2016-09-19 14:00:00,122.47,122.6,122.41,122.58,981463.0,109.116,109.2318,109.0625,109.214,981463.0
2016-09-19 14:30:00,122.58,122.88,122.56,122.83,694468.0,109.214,109.4813,109.1961,109.4367,694468.0
2016-09-19 15:00:00,122.82,122.89,122.48,122.49,949279.0,109.4278,109.4902,109.1249,109.1338,949279.0
2016-09-19 15:30:00,122.49,122.78,122.29,122.68,2795865.0,109.1338,109.3922,108.9556,109.3031,2795865.0
2016-09-20 09:30:00,123.2,123.23,122.7,123.01,2270212.0,109.7664,109.7931,109.3209,109.5971,2270212.0
2016-09-20 10:00:00,123.01,123.19,122.71,122.8,886948.0,109.5971,109.7574,109.3298,109.41,886948.0
2016-09-20 10:30:00,122.79,122.86,122.58,122.81,918471.0,109.4011,109.4634,109.214,109.4189,918471.0
2016-09-20 11:00:00,122.8,123.02,122.79,122.86,831950.0,109.41,109.606,109.4011,109.4634,831950.0
2016-09-20 11:30:00,122.86,123.05,122.73,122.82,963891.0,109.4634,109.6327,109.3476,109.4278,963891.0
2016-09-20 12:00:00,122.83,122.85,122.6,122.71,772548.0,109.4367,109.4545,109.2318,109.3298,772548.0
2016-09-20 12:30:00,122.73,122.73,122.29,122.32,1047097.0,109.3476,109.3476,108.9556,108.9823,1047097.0
2016-09-20 13:00:00,122.31,122.43,122.27,122.3,682558.0,108.9734,109.0803,108.9378,108.9645,682558.0
2016-09-20 13:30:00,122.3,122.56,122.25,122.53,564315.0,108.9645,109.1961,108.9199,109.1694,564315.0
2016-09-20 14:00:00,122.52,122.59,122.37,122.42,455369.0,109.1605,109.2229,109.0269,109.0714,455369.0
2016-09-20 14:30:00,122.42,122.69,122.39,122.62,764204.0,109.0714,109.312,109.0447,109.2496,764204.0
2016-09-20 15:00:00,122.61,122.69,122.53,122.57,547844.0,109.2407,109.312,109.1694,109.2051,547844.0
2016-09-20 15:30:00,122.58,122.61,122.17,122.18,2189237.0,109.214,109.2407,108.8487,108.8576,2189237.0
2016-09-21 09:30:00,122.58,123.32,122.58,123.29,2695795.0,109.214,109.8733,109.214,109.8465,2695795.0
2016-09-21 10:00:00,123.31,123.38,123.12,123.21,1523356.0,109.8644,109.9267,109.6951,109.7753,1523356.0
2016-09-21 10:30:00,123.21,123.43,122.92,122.92,1287517.0,109.7753,109.9713,109.5169,109.5169,1287517.0
2016-09-21 11:00:00,122.93,123.05,122.69,122.81,953827.0,109.5258,109.6327,109.312,109.4189,953827.0
2016-09-21 11:30:00,122.81,122.82,122.57,122.73,714460.0,109.4189,109.4278,109.2051,109.3476,714460.0
2016-09-21 12:00:00,122.72,122.75,122.1,122.24,1293551.0,109.3387,109.3654,108.7863,108.911,1293551.0
2016-09-21 12:30:00,122.23,122.59,122.15,122.59,638516.0,108.9021,109.2229,108.8308,109.2229,638516.0
2016-09-21 13:00:00,122.59,122.86,122.46,122.5,1052635.0,109.2229,109.4634,109.107,109.1427,1052635.0
2016-09-21 13:30:00,122.5,122.54,122.31,122.39,815438.0,109.1427,109.1783,108.9734,109.0447,815438.0
2016-09-21 14:00:00,122.37,123.27,122.33,122.72,4844271.0,109.0269,109.8287,108.9912,109.3387,4844271.0
2016-09-21 14:30:00,122.72,123.27,122.7,123.22,2121743.0,109.3387,109.8287,109.3209,109.7842,2121743.0
2016-09-21 15:00:00,123.23,123.75,123.12,123.57,2979545.0,109.7931,110.2564,109.6951,110.096,2979545.0
2016-09-21 15:30:00,123.56,123.97,123.56,123.92,4905746.0,110.0871,110.4524,110.0871,110.4078,4905746.0
2016-09-22 09:30:00,124.7,125.15,124.66,125.03,4529290.0,111.1028,111.5037,111.0672,111.3968,4529290.0
2016-09-22 10:00:00,125.04,125.14,124.8,125.05,2124020.0,111.4057,111.4948,111.1919,111.4146,2124020.0
2016-09-22 10:30:00,125.06,125.23,124.99,125.0,1532183.0,111.4235,111.575,111.3612,111.3701,1532183.0
2016-09-22 11:00:00,125.0,125.13,124.86,125.03,1096006.0,111.3701,111.4859,111.2454,111.3968,1096006.0
2016-09-22 11:30:00,125.03,125.16,124.96,125.09,512830.0,111.3968,111.5126,111.3344,111.4503,512830.0
2016-09-22 12:00:00,125.09,125.26,125.0,125.13,920353.0,111.4503,111.6017,111.3701,111.4859,920353.0
2016-09-22 12:30:00,125.13,125.31,125.11,125.31,567820.0,111.4859,111.6463,111.4681,111.6463,567820.0
2016-09-22 13:00:00,125.3,125.53,125.26,125.42,1188090.0,111.6374,111.8423,111.6017,111.7443,1188090.0
2016-09-22 13:30:00,125.42,125.65,125.4,125.53,1027519.0,111.7443,111.9492,111.7265,111.8423,1027519.0
2016-09-22 14:00:00,125.52,125.64,125.25,125.35,1491196.0,111.8334,111.9403,111.5928,111.6819,1491196.0
2016-09-22 14:30:00,125.35,125.58,125.06,125.57,1497484.0,111.6819,111.8868,111.4235,111.8779,1497484.0
2016-09-22 15:00:00,125.58,125.7,125.5,125.67,1731016.0,111.8868,111.9938,111.8156,111.967,1731016.0
2016-09-22 15:30:00,125.67,125.8,125.66,125.73,3967628.0,111.967,112.0829,111.9581,112.0205,3967628.0
2016-09-23 09:30:00,125.56,125.89,125.19,125.39,2294097.0,111.869,112.163,111.5394,111.7176,2294097.0
2016-09-23 10:00:00,125.38,125.43,125.12,125.34,1578475.0,111.7087,111.7532,111.477,111.673,1578475.0
2016-09-23 10:30:00,125.35,125.51,125.17,125.44,941227.0,111.6819,111.8245,111.5216,111.7621,941227.0
2016-09-23 11:00:00,125.44,125.6,125.27,125.39,689051.0,111.7621,111.9047,111.6106,111.7176,689051.0
2016-09-23 11:30:00,125.39,125.48,125.17,125.22,963566.0,111.7176,111.7977,111.5216,111.5661,963566.0
2016-09-23 12:00:00,125.21,125.29,125.11,125.27,498428.0,111.5572,111.6285,111.4681,111.6106,498428.0
2016-09-23 12:30:00,125.26,125.3,125.08,125.12,826155.0,111.6017,111.6374,111.4414,111.477,826155.0
2016-09-23 13:00:00,125.12,125.17,124.96,125.1,1205387.0,111.477,111.5216,111.3344,111.4592,1205387.0
2016-09-23 13:30:00,125.11,125.11,124.89,124.93,1103961.0,111.4681,111.4681,111.2721,111.3077,1103961.0
2016-09-23 14:00:00,124.92,125.09,124.91,125.06,879600.0,111.2988,111.4503,111.2899,111.4235,879600.0
2016-09-23 14:30:00,125.06,125.23,125.0,125.13,709743.0,111.4235,111.575,111.3701,111.4859,709743.0
2016-09-23 15:00:00,125.12,125.32,125.04,125.15,1177975.0,111.477,111.6552,111.4057,111.5037,1177975.0
2016-09-23 15:30:00,125.15,125.25,124.82,124.85,3458146.0,111.5037,111.5928,111.2097,111.2364,3458146.0
2016-09-26 09:30:00,123.8,124.04,123.57,123.67,2634088.0,110.6091,110.8235,110.4036,110.4929,2634088.0
2016-09-26 10:00:00,123.67,124.13,123.57,123.85,1416910.0,110.4929,110.9039,110.4036,110.6537,1416910.0
2016-09-26 10:30:00,123.86,124.17,123.83,124.01,861049.0,110.6627,110.9396,110.6359,110.7967,861049.0
2016-09-26 11:00:00,124.01,124.1,123.76,123.83,819211.0,110.7967,110.8771,110.5733,110.6359,819211.0
2016-09-26 11:30:00,123.83,123.9,123.63,123.72,1299817.0,110.6359,110.6984,110.4572,110.5376,1299817.0
2016-09-26 12:00:00,123.72,123.89,123.65,123.84,683779.0,110.5376,110.6895,110.4751,110.6448,683779.0
2016-09-26 12:30:00,123.84,123.92,123.68,123.8,503191.0,110.6448,110.7163,110.5019,110.6091,503191.0
2016-09-26 13:00:00,123.8,123.82,123.42,123.49,1019768.0,110.6091,110.6269,110.2696,110.3321,1019768.0
2016-09-26 13:30:00,123.49,123.6,123.4,123.55,1000037.0,110.3321,110.4304,110.2517,110.3857,1000037.0
2016-09-26 14:00:00,123.55,123.69,123.49,123.61,748090.0,110.3857,110.5108,110.3321,110.4393,748090.0
2016-09-26 14:30:00,123.61,123.62,123.42,123.49,949858.0,110.4393,110.4483,110.2696,110.3321,949858.0
2016-09-26 15:00:00,123.49,123.6,123.38,123.49,1084949.0,110.3321,110.4304,110.2338,110.3321,1084949.0
2016-09-26 15:30:00,123.5,123.57,123.1,123.25,3141215.0,110.341,110.4036,109.9837,110.1177,3141215.0
2016-09-27 09:30:00,123.17,123.48,122.81,123.46,2160106.0,110.0462,110.3232,109.7246,110.3053,2160106.0
2016-09-27 10:00:00,123.47,123.78,123.33,123.38,1496112.0,110.3142,110.5912,110.1892,110.2338,1496112.0
2016-09-27 10:30:00,123.37,123.39,123.03,123.05,1098592.0,110.2249,110.2428,109.9211,109.939,1098592.0
2016-09-27 11:00:00,123.05,123.39,122.98,123.36,624093.0,109.939,110.2428,109.8764,110.216,624093.0
2016-09-27 11:30:00,123.38,123.46,123.16,123.2,591550.0,110.2338,110.3053,110.0373,110.073,591550.0
2016-09-27 12:00:00,123.2,123.58,123.1,123.53,752459.0,110.073,110.4125,109.9837,110.3678,752459.0
2016-09-27 12:30:00,123.53,123.66,123.48,123.66,540447.0,110.3678,110.484,110.3232,110.484,540447.0
2016-09-27 13:00:00,123.66,123.76,123.57,123.74,592540.0,110.484,110.5733,110.4036,110.5555,592540.0
2016-09-27 13:30:00,123.75,123.88,123.59,123.67,724486.0,110.5644,110.6805,110.4214,110.4929,724486.0
2016-09-27 14:00:00,123.66,123.73,123.59,123.72,287462.0,110.484,110.5465,110.4214,110.5376,287462.0
2016-09-27 14:30:00,123.71,123.83,123.57,123.62,526900.0,110.5287,110.6359,110.4036,110.4483,526900.0
2016-09-27 15:00:00,123.62,123.72,123.41,123.48,595223.0,110.4483,110.5376,110.2606,110.3232,595223.0
2016-09-27 15:30:00,123.47,123.76,123.37,123.75,2321522.0,110.3142,110.5733,110.2249,110.5644,2321522.0
2016-09-28 09:30:00,123.95,124.34,123.92,124.28,1827569.0,110.7431,111.0915,110.7163,111.0379,1827569.0
2016-09-28 10:00:00,124.28,124.49,123.9,123.98,1613402.0,111.0379,111.2256,110.6984,110.7699,1613402.0
2016-09-28 10:30:00,123.98,124.1,123.42,123.46,1594201.0,110.7699,110.8771,110.2696,110.3053,1594201.0
2016-09-28 11:00:00,123.45,123.48,123.07,123.32,1231990.0,110.2964,110.3232,109.9569,110.1802,1231990.0
2016-09-28 11:30:00,123.34,123.5,123.14,123.5,729236.0,110.1981,110.341,110.0194,110.341,729236.0
2016-09-28 12:00:00,123.5,123.73,123.32,123.6,907135.0,110.341,110.5465,110.1802,110.4304,907135.0
2016-09-28 12:30:00,123.6,123.82,123.51,123.68,519897.0,110.4304,110.6269,110.35,110.5019,519897.0
2016-09-28 13:00:00,123.67,123.8,123.49,123.78,371734.0,110.4929,110.6091,110.3321,110.5912,371734.0
2016-09-28 13:30:00,123.79,123.98,123.78,123.87,456950.0,110.6001,110.7699,110.5912,110.6716,456950.0
2016-09-28 14:00:00,123.87,124.45,123.77,124.26,2444173.0,110.6716,111.1898,110.5823,111.0201,2444173.0
2016-09-28 14:30:00,124.27,124.43,124.08,124.36,782578.0,111.029,111.1719,110.8592,111.1094,782578.0
2016-09-28 15:00:00,124.37,124.44,124.29,124.36,642845.0,111.1183,111.1809,111.0469,111.1094,642845.0
2016-09-28 15:30:00,124.35,124.76,124.27,124.69,3458325.0,111.1005,111.4668,111.029,111.4042,3458325.0
2016-09-29 09:30:00,124.62,124.64,124.04,124.37,1495583.0,111.3417,111.3596,110.8235,111.1183,1495583.0
2016-09-29 10:00:00,124.37,124.56,123.99,124.37,1732193.0,111.1183,111.2881,110.7788,111.1183,1732193.0
2016-09-29 10:30:00,124.4,124.43,124.15,124.16,639903.0,111.1451,111.1719,110.9218,110.9307,639903.0
2016-09-29 11:00:00,124.16,124.26,123.8,124.16,1284888.0,110.9307,111.0201,110.6091,110.9307,1284888.0
2016-09-29 11:30:00,124.16,124.26,123.99,124.06,487308.0,110.9307,111.0201,110.7788,110.8414,487308.0
2016-09-29 12:00:00,124.05,124.34,124.0,124.19,662126.0,110.8324,111.0915,110.7878,110.9575,662126.0
2016-09-29 12:30:00,124.19,124.23,123.07,123.23,2846688.0,110.9575,110.9933,109.9569,110.0998,2846688.0
2016-09-29 13:00:00,123.23,123.53,122.86,123.38,2131989.0,110.0998,110.3678,109.7692,110.2338,2131989.0
2016-09-29 13:30:00,123.38,123.56,122.7,122.93,1749982.0,110.2338,110.3946,109.6263,109.8318,1749982.0
2016-09-29 14:00:00,122.93,123.64,122.84,123.58,1297849.0,109.8318,110.4661,109.7514,110.4125,1297849.0
2016-09-29 14:30:00,123.59,123.78,123.3,123.36,2250654.0,110.4214,110.5912,110.1623,110.216,2250654.0
2016-09-29 15:00:00,123.36,123.42,122.96,123.22,2296336.0,110.216,110.2696,109.8586,110.0909,2296336.0
2016-09-29 15:30:00,123.22,123.36,122.85,122.88,4590778.0,110.0909,110.216,109.7603,109.7871,4590778.0
2016-09-30 09:30:00,123.42,123.73,122.86,123.04,2325035.0,110.2696,110.5465,109.7692,109.93,2325035.0
2016-09-30 10:00:00,123.05,123.56,123.04,123.53,1431798.0,109.939,110.3946,109.93,110.3678,1431798.0
2016-09-30 10:30:00,123.53,123.69,123.49,123.67,1266422.0,110.3678,110.5108,110.3321,110.4929,1266422.0
2016-09-30 11:00:00,123.67,124.34,123.67,124.32,3702462.0,110.4929,111.0915,110.4929,111.0737,3702462.0
2016-09-30 11:30:00,124.32,124.43,124.06,124.16,1206417.0,111.0737,111.1719,110.8414,110.9307,1206417.0
2016-09-30 12:00:00,124.16,124.36,124.08,124.32,823771.0,110.9307,111.1094,110.8592,111.0737,823771.0
2016-09-30 12:30:00,124.33,124.41,124.17,124.2,673051.0,111.0826,111.1541,110.9396,110.9665,673051.0
2016-09-30 13:00:00,124.2,124.31,124.1,124.11,853437.0,110.9665,111.0647,110.8771,110.886,853437.0
2016-09-30 13:30:00,124.11,124.33,124.01,124.3,932423.0,110.886,111.0826,110.7967,111.0558,932423.0
2016-09-30 14:00:00,124.31,124.49,124.26,124.45,851860.0,111.0647,111.2256,111.0201,111.1898,851860.0
2016-09-30 14:30:00,124.45,124.55,124.43,124.44,786319.0,111.1898,111.2792,111.1719,111.1809,786319.0
2016-09-30 15:00:00,124.45,124.67,124.44,124.65,1199975.0,111.1898,111.3864,111.1809,111.3685,1199975.0
2016-09-30 15:30:00,124.65,124.78,124.18,124.2,6198310.0,111.3685,111.4847,110.9486,110.9665,6198310.0
2016-10-03 09:30:00,123.82,123.87,123.35,123.39,2994091.0,110.6269,110.6716,110.207,110.2428,2994091.0
2016-10-03 10:00:00,123.45,123.6,123.21,123.47,1741486.0,110.2964,110.4304,110.0819,110.3142,1741486.0
2016-10-03 10:30:00,123.47,124.1,123.43,123.93,1250144.0,110.3142,110.8771,110.2785,110.7252,1250144.0
2016-10-03 11:00:00,123.94,123.95,123.59,123.66,758988.0,110.7342,110.7431,110.4214,110.484,758988.0
2016-10-03 11:30:00,123.66,123.73,123.24,123.39,1155859.0,110.484,110.5465,110.1087,110.2428,1155859.0
2016-10-03 12:00:00,123.39,123.55,123.21,123.37,947812.0,110.2428,110.3857,110.0819,110.2249,947812.0
2016-10-03 12:30:00,123.36,123.54,123.13,123.54,647285.0,110.216,110.3768,110.0105,110.3768,647285.0
2016-10-03 13:00:00,123.54,123.59,123.25,123.54,641974.0,110.3768,110.4214,110.1177,110.3768,641974.0
2016-10-03 13:30:00,123.52,123.71,123.45,123.64,412686.0,110.3589,110.5287,110.2964,110.4661,412686.0
2016-10-03 14:00:00,123.65,123.77,123.57,123.64,608895.0,110.4751,110.5823,110.4036,110.4661,608895.0
2016-10-03 14:30:00,123.64,123.64,123.32,123.53,1077198.0,110.4661,110.4661,110.1802,110.3678,1077198.0
2016-10-03 15:00:00,123.53,123.62,123.35,123.51,867982.0,110.3678,110.4483,110.207,110.35,867982.0
2016-10-03 15:30:00,123.5,123.83,123.47,123.82,2388806.0,110.341,110.6359,110.3142,110.6269,2388806.0
2016-10-04 09:30:00,124.03,124.27,123.88,124.01,1972950.0,110.8146,111.029,110.6805,110.7967,1972950.0
2016-10-04 10:00:00,124.02,124.08,123.47,123.81,1527759.0,110.8056,110.8592,110.3142,110.618,1527759.0
2016-10-04 10:30:00,123.82,124.31,123.82,124.12,1850760.0,110.6269,111.0647,110.6269,110.895,1850760.0
2016-10-04 11:00:00,124.13,124.15,123.31,123.59,2270866.0,110.9039,110.9218,110.1713,110.4214,2270866.0
2016-10-04 11:30:00,123.6,124.13,123.59,123.76,2125995.0,110.4304,110.9039,110.4214,110.5733,2125995.0
2016-10-04 12:00:00,123.78,123.83,123.38,123.51,1370956.0,110.5912,110.6359,110.2338,110.35,1370956.0
2016-10-04 12:30:00,123.51,123.67,123.24,123.31,1112746.0,110.35,110.4929,110.1087,110.1713,1112746.0
2016-10-04 13:00:00,123.31,123.36,122.72,122.8,2019448.0,110.1713,110.216,109.6441,109.7156,2019448.0
2016-10-04 13:30:00,122.81,122.99,122.73,122.82,1753527.0,109.7246,109.8854,109.6531,109.7335,1753527.0
2016-10-04 14:00:00,122.81,123.06,122.69,122.86,1519473.0,109.7246,109.9479,109.6173,109.7692,1519473.0
2016-10-04 14:30:00,122.85,122.97,122.65,122.7,936888.0,109.7603,109.8675,109.5816,109.6263,936888.0
2016-10-04 15:00:00,122.69,123.14,122.68,123.14,1213762.0,109.6173,110.0194,109.6084,110.0194,1213762.0
2016-10-04 15:30:00,123.14,123.31,123.02,123.22,2267017.0,110.0194,110.1713,109.9122,110.0909,2267017.0
2016-10-05 09:30:00,123.69,124.04,123.65,123.88,2163726.0,110.5108,110.8235,110.4751,110.6805,2163726.0
2016-10-05 10:00:00,123.89,124.25,123.76,124.19,3439647.0,110.6895,111.0111,110.5733,110.9575,3439647.0
2016-10-05 10:30:00,124.19,124.29,124.02,124.25,1586162.0,110.9575,111.0469,110.8056,111.0111,1586162.0
2016-10-05 11:00:00,124.24,124.42,124.17,124.39,1168253.0,111.0022,111.163,110.9396,111.1362,1168253.0
2016-10-05 11:30:00,124.39,124.57,124.33,124.52,1766913.0,111.1362,111.297,111.0826,111.2524,1766913.0
2016-10-05 12:00:00,124.52,124.68,124.51,124.55,1519497.0,111.2524,111.3953,111.2434,111.2792,1519497.0
2016-10-05 12:30:00,124.55,124.64,124.51,124.62,1099266.0,111.2792,111.3596,111.2434,111.3417,1099266.0
2016-10-05 13:00:00,124.61,124.64,124.44,124.5,873222.0,111.3328,111.3596,111.1809,111.2345,873222.0
2016-10-05 13:30:00,124.51,124.64,124.45,124.56,648755.0,111.2434,111.3596,111.1898,111.2881,648755.0
2016-10-05 14:00:00,124.57,124.58,124.26,124.28,1092405.0,111.297,111.306,111.0201,111.0379,1092405.0
2016-10-05 14:30:00,124.27,124.34,124.22,124.28,1087609.0,111.029,111.0915,110.9843,111.0379,1087609.0
2016-10-05 15:00:00,124.28,124.36,123.92,123.92,1977823.0,111.0379,111.1094,110.7163,110.7163,1977823.0
2016-10-05 15:30:00,123.93,124.15,123.87,123.97,2341433.0,110.7252,110.9218,110.6716,110.761,2341433.0
2016-10-06 09:30:00,123.75,123.82,123.02,123.09,2728392.0,110.5644,110.6269,109.9122,109.9747,2728392.0
2016-10-06 10:00:00,123.08,123.3,122.95,123.26,1621250.0,109.9658,110.1623,109.8496,110.1266,1621250.0
2016-10-06 10:30:00,123.25,123.31,123.06,123.26,934762.0,110.1177,110.1713,109.9479,110.1266,934762.0
2016-10-06 11:00:00,123.26,123.3,122.82,123.21,1951498.0,110.1266,110.1623,109.7335,110.0819,1951498.0
2016-10-06 11:30:00,123.21,123.89,123.09,123.74,2512552.0,110.0819,110.6895,109.9747,110.5555,2512552.0
2016-10-06 12:00:00,123.74,124.02,123.74,123.84,1628409.0,110.5555,110.8056,110.5555,110.6448,1628409.0
2016-10-06 12:30:00,123.84,123.94,123.73,123.76,492325.0,110.6448,110.7342,110.5465,110.5733,492325.0
2016-10-06 13:00:00,123.76,123.83,123.7,123.73,365126.0,110.5733,110.6359,110.5197,110.5465,365126.0
2016-10-06 13:30:00,123.73,123.86,123.65,123.76,588008.0,110.5465,110.6627,110.4751,110.5733,588008.0
2016-10-06 14:00:00,123.75,124.0,123.75,123.9,959032.0,110.5644,110.7878,110.5644,110.6984,959032.0
2016-10-06 14:30:00,123.9,123.94,123.71,123.77,642617.0,110.6984,110.7342,110.5287,110.5823,642617.0
2016-10-06 15:00:00,123.78,123.93,123.78,123.82,640578.0,110.5912,110.7252,110.5912,110.6269,640578.0
2016-10-06 15:30:00,123.83,123.92,123.76,123.83,1601085.0,110.6359,110.7163,110.5733,110.6359,1601085.0
2016-10-07 09:30:00,124.04,124.32,123.16,123.31,4252233.0,110.8235,111.0737,110.0373,110.1713,4252233.0
2016-10-07 10:00:00,123.31,123.67,123.3,123.55,1125661.0,110.1713,110.4929,110.1623,110.3857,1125661.0
2016-10-07 10:30:00,123.56,123.61,123.27,123.35,1017147.0,110.3946,110.4393,110.1355,110.207,1017147.0
2016-10-07 11:00:00,123.34,123.39,123.14,123.18,1044405.0,110.1981,110.2428,110.0194,110.0551,1044405.0
2016-10-07 11:30:00,123.19,123.21,122.23,122.41,2945430.0,110.0641,110.0819,109.2064,109.3672,2945430.0
2016-10-07 12:00:00,122.4,122.71,122.29,122.51,2292076.0,109.3582,109.6352,109.26,109.4565,2292076.0
2016-10-07 12:30:00,122.51,122.57,122.25,122.54,1370037.0,109.4565,109.5101,109.2242,109.4833,1370037.0
2016-10-07 13:00:00,122.55,122.67,122.25,122.64,1221234.0,109.4923,109.5995,109.2242,109.5727,1221234.0
2016-10-07 13:30:00,122.63,123.09,122.61,122.93,1143491.0,109.5637,109.9747,109.5459,109.8318,1143491.0
2016-10-07 14:00:00,122.93,123.07,122.81,122.92,798957.0,109.8318,109.9569,109.7246,109.8228,798957.0
2016-10-07 14:30:00,122.93,123.02,122.85,122.94,846640.0,109.8318,109.9122,109.7603,109.8407,846640.0
2016-10-07 15:00:00,122.94,123.0,122.82,122.96,901567.0,109.8407,109.8943,109.7335,109.8586,901567.0
2016-10-07 15:30:00,122.96,123.05,122.8,122.81,2579245.0,109.8586,109.939,109.7156,109.7246,2579245.0
2016-10-10 09:30:00,123.57,124.74,123.56,124.62,5336456.0,110.4036,111.4489,110.3946,111.3417,5336456.0
2016-10-10 10:00:00,124.63,124.67,124.46,124.5,1553133.0,111.3506,111.3864,111.1987,111.2345,1553133.0
2016-10-10 10:30:00,124.51,124.65,124.5,124.54,849920.0,111.2434,111.3685,111.2345,111.2702,849920.0
2016-10-10 11:00:00,124.55,124.59,124.37,124.45,1006237.0,111.2792,111.3149,111.1183,111.1898,1006237.0
2016-10-10 11:30:00,124.46,124.57,124.36,124.4,1010020.0,111.1987,111.297,111.1094,111.1451,1010020.0
2016-10-10 12:00:00,124.41,124.46,124.24,124.37,676004.0,111.1541,111.1987,111.0022,111.1183,676004.0
2016-10-10 12:30:00,124.37,124.49,124.36,124.41,478728.0,111.1183,111.2256,111.1094,111.1541,478728.0
2016-10-10 13:00:00,124.4,124.53,124.36,124.4,537234.0,111.1451,111.2613,111.1094,111.1451,537234.0
2016-10-10 13:30:00,124.4,124.46,124.29,124.4,299803.0,111.1451,111.1987,111.0469,111.1451,299803.0
2016-10-10 14:00:00,124.4,124.42,124.29,124.33,416285.0,111.1451,111.163,111.0469,111.0826,416285.0
2016-10-10 14:30:00,124.33,124.4,124.26,124.32,551240.0,111.0826,111.1451,111.0201,111.0737,551240.0
2016-10-10 15:00:00,124.33,124.41,124.29,124.33,875516.0,111.0826,111.1541,111.0469,111.0826,875516.0
2016-10-10 15:30:00,124.34,124.36,124.2,124.26,2918176.0,111.0915,111.1094,110.9665,111.0201,2918176.0
2016-10-11 09:30:00,124.05,124.11,123.31,123.55,3551518.0,110.8324,110.886,110.1713,110.3857,3551518.0
2016-10-11 10:00:00,123.55,123.6,123.06,123.17,2037755.0,110.3857,110.4304,109.9479,110.0462,2037755.0
2016-10-11 10:30:00,123.17,123.4,122.9,122.91,2095076.0,110.0462,110.2517,109.805,109.8139,2095076.0
2016-10-11 11:00:00,122.9,122.94,122.21,122.28,2798352.0,109.805,109.8407,109.1885,109.251,2798352.0
2016-10-11 11:30:00,122.28,122.44,121.95,122.18,2479945.0,109.251,109.394,108.9562,109.1617,2479945.0
2016-10-11 12:00:00,122.18,122.26,122.03,122.22,1115537.0,109.1617,109.2332,109.0277,109.1974,1115537.0
2016-10-11 12:30:00,122.22,122.4,122.07,122.18,906995.0,109.1974,109.3582,109.0634,109.1617,906995.0
2016-10-11 13:00:00,122.17,122.19,121.87,122.11,1267465.0,109.1527,109.1706,108.8847,109.0991,1267465.0
2016-10-11 13:30:00,122.1,122.11,121.6,121.68,2086557.0,109.0902,109.0991,108.6435,108.715,2086557.0
2016-10-11 14:00:00,121.67,121.8,121.34,121.53,1638575.0,108.706,108.8222,108.4112,108.5809,1638575.0
2016-10-11 14:30:00,121.54,121.8,121.42,121.68,2117299.0,108.5899,108.8222,108.4827,108.715,2117299.0
2016-10-11 15:00:00,121.68,122.0,121.53,121.87,1744193.0,108.715,109.0009,108.5809,108.8847,1744193.0
2016-10-11 15:30:00,121.87,122.06,121.82,122.01,3751997.0,108.8847,109.0545,108.84,109.0098,3751997.0
2016-10-12 09:30:00,122.09,122.31,121.53,122.31,2694631.0,109.0813,109.2778,108.5809,109.2778,2694631.0
2016-10-12 10:00:00,122.3,122.44,122.07,122.36,2457501.0,109.2689,109.394,109.0634,109.3225,2457501.0
2016-10-12 10:30:00,122.37,122.38,121.77,121.93,905207.0,109.3314,109.3404,108.7954,108.9383,905207.0
2016-10-12 11:00:00,121.94,122.46,121.91,122.45,1251986.0,108.9473,109.4118,108.9205,109.4029,1251986.0
2016-10-12 11:30:00,122.45,122.61,122.19,122.24,1062802.0,109.4029,109.5459,109.1706,109.2153,1062802.0
2016-10-12 12:00:00,122.25,122.38,122.19,122.3,617008.0,109.2242,109.3404,109.1706,109.2689,617008.0
2016-10-12 12:30:00,122.31,122.39,122.21,122.22,598624.0,109.2778,109.3493,109.1885,109.1974,598624.0
2016-10-12 13:00:00,122.23,122.38,122.11,122.38,1024725.0,109.2064,109.3404,109.0991,109.3404,1024725.0
2016-10-12 13:30:00,122.38,122.38,122.1,122.23,560194.0,109.3404,109.3404,109.0902,109.2064,560194.0
2016-10-12 14:00:00,122.22,122.5,122.0,122.11,2026803.0,109.1974,109.4476,109.0009,109.0991,2026803.0
2016-10-12 14:30:00,122.1,122.21,122.04,122.05,924241.0,109.0902,109.1885,109.0366,109.0455,924241.0
2016-10-12 15:00:00,122.06,122.1,121.88,121.91,1063561.0,109.0545,109.0902,108.8936,108.9205,1063561.0
2016-10-12 15:30:00,121.9,122.03,121.76,121.91,2813215.0,108.9115,109.0277,108.7864,108.9205,2813215.0
2016-10-13 09:30:00,120.99,121.14,120.2,120.37,4156614.0,108.0985,108.2325,107.3927,107.5445,4156614.0
2016-10-13 10:00:00,120.37,120.69,120.11,120.5,2653913.0,107.5445,107.8304,107.3122,107.6607,2653913.0
2016-10-13 10:30:00,120.5,120.87,120.32,120.78,2680360.0,107.6607,107.9913,107.4999,107.9109,2680360.0
2016-10-13 11:00:00,120.78,121.09,120.48,120.93,1628249.0,107.9109,108.1878,107.6428,108.0449,1628249.0
2016-10-13 11:30:00,120.93,121.06,120.82,120.9,1161913.0,108.0449,108.161,107.9466,108.0181,1161913.0
2016-10-13 12:00:00,120.9,120.98,120.74,120.82,708808.0,108.0181,108.0895,107.8751,107.9466,708808.0
2016-10-13 12:30:00,120.81,121.23,120.8,120.95,1220054.0,107.9377,108.3129,107.9287,108.0627,1220054.0
2016-10-13 13:00:00,120.95,120.97,120.7,120.84,986405.0,108.0627,108.0806,107.8394,107.9645,986405.0
2016-10-13 13:30:00,120.85,121.18,120.72,121.17,1095367.0,107.9734,108.2682,107.8572,108.2593,1095367.0
2016-10-13 14:00:00,121.18,121.27,121.03,121.17,769299.0,108.2682,108.3486,108.1342,108.2593,769299.0
2016-10-13 14:30:00,121.17,121.41,121.1,121.32,1208001.0,108.2593,108.4737,108.1968,108.3933,1208001.0
2016-10-13 15:00:00,121.32,121.33,120.99,121.01,1194633.0,108.3933,108.4023,108.0985,108.1163,1194633.0
2016-10-13 15:30:00,121.01,121.08,120.64,120.9,3663835.0,108.1163,108.1789,107.7858,108.0181,3663835.0
2016-10-14 09:30:00,121.36,121.82,121.13,121.68,3636229.0,108.4291,108.84,108.2236,108.715,3636229.0
2016-10-14 10:00:00,121.69,121.84,121.4,121.47,1401564.0,108.7239,108.8579,108.4648,108.5273,1401564.0
2016-10-14 10:30:00,121.48,121.68,121.18,121.2,1145771.0,108.5363,108.715,108.2682,108.2861,1145771.0
2016-10-14 11:00:00,121.2,121.22,120.75,120.75,1911826.0,108.2861,108.304,107.884,107.884,1911826.0
2016-10-14 11:30:00,120.74,120.89,120.48,120.53,1176182.0,107.8751,108.0091,107.6428,107.6875,1176182.0
2016-10-14 12:00:00,120.54,120.72,120.45,120.7,1145281.0,107.6964,107.8572,107.616,107.8394,1145281.0
2016-10-14 12:30:00,120.7,121.05,120.67,120.7,999700.0,107.8394,108.1521,107.8126,107.8394,999700.0
2016-10-14 13:00:00,120.7,120.92,120.55,120.76,543490.0,107.8394,108.0359,107.7054,107.893,543490.0
2016-10-14 13:30:00,120.75,121.06,120.65,120.65,1329458.0,107.884,108.161,107.7947,107.7947,1329458.0
2016-10-14 14:00:00,120.65,120.84,120.49,120.82,987675.0,107.7947,107.9645,107.6518,107.9466,987675.0
2016-10-14 14:30:00,120.83,120.85,120.49,120.54,685002.0,107.9555,107.9734,107.6518,107.6964,685002.0
2016-10-14 15:00:00,120.54,120.69,120.5,120.6,666667.0,107.6964,107.8304,107.6607,107.75,666667.0
2016-10-14 15:30:00,120.6,120.8,120.41,120.41,3012288.0,107.75,107.9287,107.5803,107.5803,3012288.0
2016-10-17 09:30:00,120.58,120.74,120.35,120.43,2103235.0,107.7322,107.8751,107.5267,107.5981,2103235.0
2016-10-17 10:00:00,120.44,120.83,120.23,120.73,1334081.0,107.6071,107.9555,107.4195,107.8662,1334081.0
2016-10-17 10:30:00,120.74,120.81,120.26,120.42,863851.0,107.8751,107.9377,107.4463,107.5892,863851.0
2016-10-17 11:00:00,120.41,120.49,120.27,120.31,657574.0,107.5803,107.6518,107.4552,107.4909,657574.0
2016-10-17 11:30:00,120.33,120.75,120.33,120.68,734821.0,107.5088,107.884,107.5088,107.8215,734821.0
2016-10-17 12:00:00,120.68,120.85,120.59,120.67,1055309.0,107.8215,107.9734,107.7411,107.8126,1055309.0
2016-10-17 12:30:00,120.67,120.75,120.6,120.69,840261.0,107.8126,107.884,107.75,107.8304,840261.0
2016-10-17 13:00:00,120.68,120.73,120.4,120.43,797027.0,107.8215,107.8662,107.5713,107.5981,797027.0
2016-10-17 13:30:00,120.42,120.51,120.16,120.19,1259687.0,107.5892,107.6696,107.3569,107.3837,1259687.0
2016-10-17 14:00:00,120.21,120.42,120.2,120.4,523899.0,107.4016,107.5892,107.3927,107.5713,523899.0
2016-10-17 14:30:00,120.4,120.47,120.29,120.43,552263.0,107.5713,107.6339,107.4731,107.5981,552263.0
2016-10-17 15:00:00,120.43,120.43,120.32,120.35,585901.0,107.5981,107.5981,107.4999,107.5267,585901.0
2016-10-17 15:30:00,120.35,120.41,120.2,120.29,2208419.0,107.5267,107.5803,107.3927,107.4731,2208419.0
2016-10-18 09:30:00,121.52,121.58,120.82,121.01,2351075.0,108.572,108.6256,107.9466,108.1163,2351075.0
2016-10-18 10:00:00,121.02,121.02,120.66,120.77,1698798.0,108.1253,108.1253,107.8036,107.9019,1698798.0
2016-10-18 10:30:00,120.78,121.05,120.78,120.92,1922110.0,107.9109,108.1521,107.9109,108.0359,1922110.0
2016-10-18 11:00:00,120.91,121.19,120.83,121.15,1478634.0,108.027,108.2772,107.9555,108.2414,1478634.0
2016-10-18 11:30:00,121.15,121.52,121.1,121.49,1900748.0,108.2414,108.572,108.1968,108.5452,1900748.0
2016-10-18 12:00:00,121.49,121.51,121.38,121.43,574819.0,108.5452,108.5631,108.4469,108.4916,574819.0
2016-10-18 12:30:00,121.44,121.54,121.32,121.38,399112.0,108.5005,108.5899,108.3933,108.4469,399112.0
2016-10-18 13:00:00,121.38,121.47,121.31,121.42,457515.0,108.4469,108.5273,108.3844,108.4827,457515.0
2016-10-18 13:30:00,121.43,121.43,121.24,121.33,834239.0,108.4916,108.4916,108.3218,108.4023,834239.0
2016-10-18 14:00:00,121.34,121.36,121.19,121.33,553236.0,108.4112,108.4291,108.2772,108.4023,553236.0
2016-10-18 14:30:00,121.34,121.37,121.19,121.25,674772.0,108.4112,108.438,108.2772,108.3308,674772.0
2016-10-18 15:00:00,121.26,121.27,121.02,121.04,1440861.0,108.3397,108.3486,108.1253,108.1432,1440861.0
2016-10-18 15:30:00,121.04,121.07,120.92,120.93,2325020.0,108.1432,108.17,108.0359,108.0449,2325020.0
2016-10-19 09:30:00,121.17,121.21,120.69,120.77,1939900.0,108.2593,108.295,107.8304,107.9019,1939900.0
2016-10-19 10:00:00,120.77,121.04,120.5,120.99,1956689.0,107.9019,108.1432,107.6607,108.0985,1956689.0
2016-10-19 10:30:00,121.0,121.31,120.9,121.22,1670353.0,108.1074,108.3844,108.0181,108.304,1670353.0
2016-10-19 11:00:00,121.23,121.46,121.06,121.46,1560186.0,108.3129,108.5184,108.161,108.5184,1560186.0
2016-10-19 11:30:00,121.46,121.94,121.46,121.61,2121196.0,108.5184,108.9473,108.5184,108.6524,2121196.0
2016-10-19 12:00:00,121.62,121.78,121.53,121.72,773722.0,108.6614,108.8043,108.5809,108.7507,773722.0
2016-10-19 12:30:00,121.72,121.9,121.66,121.78,629843.0,108.7507,108.9115,108.6971,108.8043,629843.0
2016-10-19 13:00:00,121.79,121.92,121.79,121.86,410425.0,108.8132,108.9294,108.8132,108.8758,410425.0
2016-10-19 13:30:00,121.85,121.9,121.69,121.78,729207.0,108.8668,108.9115,108.7239,108.8043,729207.0
2016-10-19 14:00:00,121.78,121.95,121.76,121.81,948195.0,108.8043,108.9562,108.7864,108.8311,948195.0
2016-10-19 14:30:00,121.8,121.82,121.54,121.64,944831.0,108.8222,108.84,108.5899,108.6792,944831.0
2016-10-19 15:00:00,121.65,121.79,121.65,121.68,787713.0,108.6882,108.8132,108.6882,108.715,787713.0
2016-10-19 15:30:00,121.68,121.7,121.43,121.46,2296563.0,108.715,108.7328,108.4916,108.5184,2296563.0
2016-10-20 09:30:00,121.14,121.44,120.79,121.38,2486019.0,108.2325,108.5005,107.9198,108.4469,2486019.0
2016-10-20 10:00:00,121.38,121.59,121.04,121.14,959027.0,108.4469,108.6345,108.1432,108.2325,959027.0
2016-10-20 10:30:00,121.14,121.14,120.41,120.59,3001029.0,108.2325,108.2325,107.5803,107.7411,3001029.0
2016-10-20 11:00:00,120.58,121.06,120.54,120.86,1075949.0,107.7322,108.161,107.6964,107.9823,1075949.0
2016-10-20 11:30:00,120.87,120.93,120.65,120.91,1171592.0,107.9913,108.0449,107.7947,108.027,1171592.0
2016-10-20 12:00:00,120.91,121.07,120.83,121.01,1095504.0,108.027,108.17,107.9555,108.1163,1095504.0
2016-10-20 12:30:00,121.01,122.0,120.95,121.34,1895261.0,108.1163,109.0009,108.0627,108.4112,1895261.0
2016-10-20 13:00:00,121.33,121.56,121.2,121.29,1015097.0,108.4023,108.6077,108.2861,108.3665,1015097.0
2016-10-20 13:30:00,121.29,121.46,120.95,121.04,1002546.0,108.3665,108.5184,108.0627,108.1432,1002546.0
2016-10-20 14:00:00,121.04,121.26,121.03,121.2,492315.0,108.1432,108.3397,108.1342,108.2861,492315.0
2016-10-20 14:30:00,121.21,121.43,121.1,121.34,578625.0,108.295,108.4916,108.1968,108.4112,578625.0
2016-10-20 15:00:00,121.35,121.39,121.12,121.14,661796.0,108.4201,108.4559,108.2146,108.2325,661796.0
2016-10-20 15:30:00,121.14,121.3,121.1,121.14,2272169.0,108.2325,108.3754,108.1968,108.2325,2272169.0
2016-10-21 09:30:00,120.26,120.65,120.1,120.6,3186958.0,107.4463,107.7947,107.3033,107.75,3186958.0
2016-10-21 10:00:00,120.6,120.67,120.36,120.66,2247894.0,107.75,107.8126,107.5356,107.8036,2247894.0
2016-10-21 10:30:00,120.67,121.07,120.67,120.96,1182213.0,107.8126,108.17,107.8126,108.0717,1182213.0
2016-10-21 11:00:00,120.96,121.17,120.9,121.1,590684.0,108.0717,108.2593,108.0181,108.1968,590684.0
2016-10-21 11:30:00,121.1,121.37,121.02,121.2,1166327.0,108.1968,108.438,108.1253,108.2861,1166327.0
2016-10-21 12:00:00,121.21,121.26,120.97,120.97,861429.0,108.295,108.3397,108.0806,108.0806,861429.0
2016-10-21 12:30:00,120.97,121.07,120.94,121.07,391080.0,108.0806,108.17,108.0538,108.17,391080.0
2016-10-21 13:00:00,121.08,121.1,120.89,120.89,449134.0,108.1789,108.1968,108.0091,108.0091,449134.0
2016-10-21 13:30:00,120.89,121.02,120.72,121.01,1029629.0,108.0091,108.1253,107.8572,108.1163,1029629.0
2016-10-21 14:00:00,121.01,121.02,120.87,121.0,763965.0,108.1163,108.1253,107.9913,108.1074,763965.0
2016-10-21 14:30:00,121.0,121.15,120.94,121.11,852177.0,108.1074,108.2414,108.0538,108.2057,852177.0
2016-10-21 15:00:00,121.1,121.16,120.94,121.03,921775.0,108.1968,108.2504,108.0538,108.1342,921775.0
2016-10-21 15:30:00,121.02,121.14,120.97,121.05,2517593.0,108.1253,108.2325,108.0806,108.1521,2517593.0
2016-10-24 09:30:00,122.04,122.61,122.02,122.52,3701448.0,109.0366,109.5459,109.0187,109.4655,3701448.0
2016-10-24 10:00:00,122.53,122.58,122.17,122.2,976626.0,109.4744,109.5191,109.1527,109.1796,976626.0
2016-10-24 10:30:00,122.21,122.37,121.99,122.18,1317424.0,109.1885,109.3314,108.9919,109.1617,1317424.0
2016-10-24 11:00:00,122.18,122.29,121.9,121.91,790967.0,109.1617,109.26,108.9115,108.9205,790967.0
2016-10-24 11:30:00,121.9,121.97,121.71,121.77,687515.0,108.9115,108.9741,108.7418,108.7954,687515.0
2016-10-24 12:00:00,121.77,121.83,121.65,121.66,673221.0,108.7954,108.849,108.6882,108.6971,673221.0
2016-10-24 12:30:00,121.66,121.66,121.44,121.62,660938.0,108.6971,108.6971,108.5005,108.6614,660938.0
2016-10-24 13:00:00,121.61,121.69,121.52,121.65,478948.0,108.6524,108.7239,108.572,108.6882,478948.0
2016-10-24 13:30:00,121.65,121.8,121.59,121.69,509604.0,108.6882,108.8222,108.6345,108.7239,509604.0
2016-10-24 14:00:00,121.68,121.84,121.64,121.83,378207.0,108.715,108.8579,108.6792,108.849,378207.0
2016-10-24 14:30:00,121.84,121.91,121.73,121.81,401011.0,108.8579,108.9205,108.7596,108.8311,401011.0
2016-10-24 15:00:00,121.81,121.86,121.71,121.81,523527.0,108.8311,108.8758,108.7418,108.8311,523527.0
2016-10-24 15:30:00,121.8,121.95,121.68,121.85,1995832.0,108.8222,108.9562,108.715,108.8668,1995832.0
2016-10-25 09:30:00,121.81,121.99,121.59,121.69,1803278.0,108.8311,108.9919,108.6345,108.7239,1803278.0
2016-10-25 10:00:00,121.69,121.79,121.22,121.35,1121669.0,108.7239,108.8132,108.304,108.4201,1121669.0
2016-10-25 10:30:00,121.37,121.38,120.73,120.95,1827779.0,108.438,108.4469,107.8662,108.0627,1827779.0
2016-10-25 11:00:00,120.94,121.01,120.77,120.99,1207301.0,108.0538,108.1163,107.9019,108.0985,1207301.0
2016-10-25 11:30:00,120.98,121.03,120.82,120.86,820069.0,108.0895,108.1342,107.9466,107.9823,820069.0
2016-10-25 12:00:00,120.88,120.99,120.6,120.72,873836.0,108.0002,108.0985,107.75,107.8572,873836.0
2016-10-25 12:30:00,120.72,120.86,120.67,120.79,488043.0,107.8572,107.9823,107.8126,107.9198,488043.0
2016-10-25 13:00:00,120.78,120.94,120.71,120.87,433324.0,107.9109,108.0538,107.8483,107.9913,433324.0
2016-10-25 13:30:00,120.88,121.08,120.83,121.02,685541.0,108.0002,108.1789,107.9555,108.1253,685541.0
2016-10-25 14:00:00,121.03,121.07,120.92,120.95,330953.0,108.1342,108.17,108.0359,108.0627,330953.0
2016-10-25 14:30:00,120.95,120.97,120.79,120.83,308160.0,108.0627,108.0806,107.9198,107.9555,308160.0
2016-10-25 15:00:00,120.82,120.89,120.72,120.87,934629.0,107.9466,108.0091,107.8572,107.9913,934629.0
2016-10-25 15:30:00,120.86,120.93,120.78,120.91,2224854.0,107.9823,108.0449,107.9109,108.027,2224854.0
2016-10-26 09:30:00,120.11,120.67,120.08,120.24,2660092.0,107.3122,107.8126,107.2854,107.4284,2660092.0
2016-10-26 10:00:00,120.23,120.37,120.15,120.22,1566551.0,107.4195,107.5445,107.348,107.4105,1566551.0
2016-10-26 10:30:00,120.24,120.88,120.22,120.8,2619894.0,107.4284,108.0002,107.4105,107.9287,2619894.0
2016-10-26 11:00:00,120.8,121.0,120.61,120.69,1368029.0,107.9287,108.1074,107.759,107.8304,1368029.0
2016-10-26 11:30:00,120.69,120.8,120.44,120.49,633878.0,107.8304,107.9287,107.6071,107.6518,633878.0
2016-10-26 12:00:00,120.48,120.57,120.44,120.46,423102.0,107.6428,107.7232,107.6071,107.6249,423102.0
2016-10-26 12:30:00,120.47,120.52,120.35,120.35,572355.0,107.6339,107.6786,107.5267,107.5267,572355.0
2016-10-26 13:00:00,120.35,120.45,120.11,120.16,1473622.0,107.5267,107.616,107.3122,107.3569,1473622.0
2016-10-26 13:30:00,120.15,120.15,119.58,119.68,2333016.0,107.348,107.348,106.8387,106.9281,2333016.0
2016-10-26 14:00:00,119.68,119.74,119.46,119.59,2212663.0,106.9281,106.9817,106.7315,106.8476,2212663.0
2016-10-26 14:30:00,119.59,119.82,119.52,119.79,1178477.0,106.8476,107.0531,106.7851,107.0263,1178477.0
2016-10-26 15:00:00,119.78,119.86,119.68,119.79,1350477.0,107.0174,107.0889,106.9281,107.0263,1350477.0
2016-10-26 15:30:00,119.79,119.86,119.7,119.76,1919585.0,107.0263,107.0889,106.9459,106.9995,1919585.0
2016-10-27 09:30:00,120.12,120.14,119.63,119.78,2554936.0,107.3212,107.339,106.8834,107.0174,2554936.0
2016-10-27 10:00:00,119.78,119.82,119.06,119.19,2611701.0,107.0174,107.0531,106.3741,106.4903,2611701.0
2016-10-27 10:30:00,119.2,119.32,118.89,118.96,1823636.0,106.4992,106.6064,106.2222,106.2848,1823636.0
2016-10-27 11:00:00,118.95,119.09,118.84,118.94,1559043.0,106.2758,106.4009,106.1776,106.2669,1559043.0
2016-10-27 11:30:00,118.95,119.19,118.63,119.1,1809601.0,106.2758,106.4903,105.9899,106.4099,1809601.0
2016-10-27 12:00:00,119.11,119.17,118.8,118.82,1525259.0,106.4188,106.4724,106.1418,106.1597,1525259.0
2016-10-27 12:30:00,118.82,118.92,118.58,118.68,1096745.0,106.1597,106.249,105.9453,106.0346,1096745.0
2016-10-27 13:00:00,118.68,118.78,118.58,118.69,689286.0,106.0346,106.124,105.9453,106.0435,689286.0
2016-10-27 13:30:00,118.7,118.87,118.57,118.67,758098.0,106.0525,106.2044,105.9363,106.0257,758098.0
2016-10-27 14:00:00,118.67,118.81,118.6,118.68,820334.0,106.0257,106.1508,105.9631,106.0346,820334.0
2016-10-27 14:30:00,118.68,118.7,118.36,118.4,1444738.0,106.0346,106.0525,105.7487,105.7844,1444738.0
2016-10-27 15:00:00,118.41,118.47,118.09,118.19,2814364.0,105.7934,105.847,105.5075,105.5968,2814364.0
2016-10-27 15:30:00,118.19,118.39,118.13,118.35,4284662.0,105.5968,105.7755,105.5432,105.7398,4284662.0
2016-10-28 09:30:00,118.31,118.74,118.05,118.51,2811276.0,105.704,106.0882,105.4717,105.8827,2811276.0
2016-10-28 10:00:00,118.52,118.72,118.33,118.69,2335848.0,105.8917,106.0703,105.7219,106.0435,2335848.0
2016-10-28 10:30:00,118.68,118.97,118.68,118.78,1765935.0,106.0346,106.2937,106.0346,106.124,1765935.0
2016-10-28 11:00:00,118.78,118.84,118.63,118.7,840845.0,106.124,106.1776,105.9899,106.0525,840845.0
2016-10-28 11:30:00,118.7,118.81,118.58,118.61,672114.0,106.0525,106.1508,105.9453,105.9721,672114.0
2016-10-28 12:00:00,118.61,119.03,118.56,118.87,1468783.0,105.9721,106.3473,105.9274,106.2044,1468783.0
2016-10-28 12:30:00,118.88,118.9,118.73,118.78,567924.0,106.2133,106.2312,106.0793,106.124,567924.0
2016-10-28 13:00:00,118.78,118.86,118.21,118.49,3365338.0,106.124,106.1954,105.6147,105.8649,3365338.0
2016-10-28 13:30:00,118.48,118.48,117.84,117.85,4841633.0,105.8559,105.8559,105.2841,105.293,4841633.0
2016-10-28 14:00:00,117.85,118.08,117.75,117.93,2474199.0,105.293,105.4985,105.2037,105.3645,2474199.0
2016-10-28 14:30:00,117.93,118.22,117.78,118.2,2373157.0,105.3645,105.6236,105.2305,105.6058,2373157.0
2016-10-28 15:00:00,118.19,118.38,117.91,118.34,1884473.0,105.5968,105.7666,105.3467,105.7308,1884473.0
2016-10-28 15:30:00,118.34,118.35,117.9,118.03,4583639.0,105.7308,105.7398,105.3377,105.4539,4583639.0
2016-10-31 09:30:00,118.18,118.37,117.9,117.92,2399724.0,105.5879,105.7576,105.3377,105.3556,2399724.0
2016-10-31 10:00:00,117.93,118.22,117.84,118.21,1080988.0,105.3645,105.6236,105.2841,105.6147,1080988.0
2016-10-31 10:30:00,118.22,118.25,117.79,118.03,1252127.0,105.6236,105.6504,105.2394,105.4539,1252127.0
2016-10-31 11:00:00,118.02,118.34,118.01,118.34,683410.0,105.4449,105.7308,105.436,105.7308,683410.0
2016-10-31 11:30:00,118.34,118.47,118.26,118.43,1007582.0,105.7308,105.847,105.6594,105.8112,1007582.0
2016-10-31 12:00:00,118.44,118.45,118.18,118.31,656169.0,105.8202,105.8291,105.5879,105.704,656169.0
2016-10-31 12:30:00,118.31,118.35,118.2,118.23,724410.0,105.704,105.7398,105.6058,105.6326,724410.0
2016-10-31 13:00:00,118.23,118.28,118.13,118.2,609124.0,105.6326,105.6772,105.5432,105.6058,609124.0
2016-10-31 13:30:00,118.19,118.39,118.17,118.26,428710.0,105.5968,105.7755,105.5789,105.6594,428710.0
2016-10-31 14:00:00,118.26,118.37,118.16,118.25,924944.0,105.6594,105.7576,105.57,105.6504,924944.0
2016-10-31 14:30:00,118.25,118.41,118.22,118.37,725215.0,105.6504,105.7934,105.6236,105.7576,725215.0
2016-10-31 15:00:00,118.37,118.59,118.33,118.58,961069.0,105.7576,105.9542,105.7219,105.9453,961069.0
2016-10-31 15:30:00,118.58,118.64,118.46,118.48,3846587.0,105.9453,105.9989,105.8381,105.8559,3846587.0
2016-11-01 09:30:00,118.66,118.7,118.15,118.28,1752100.0,106.0167,106.0525,105.5611,105.6772,1752100.0
2016-11-01 10:00:00,118.29,118.36,117.96,117.97,1713567.0,105.6862,105.7487,105.3913,105.4003,1713567.0
2016-11-01 10:30:00,117.97,118.13,117.63,118.1,1793265.0,105.4003,105.5432,105.0965,105.5164,1793265.0
2016-11-01 11:00:00,118.1,118.16,117.73,117.73,986974.0,105.5164,105.57,105.1858,105.1858,986974.0
2016-11-01 11:30:00,117.73,117.83,117.46,117.53,1399216.0,105.1858,105.2752,104.9446,105.0071,1399216.0
2016-11-01 12:00:00,117.53,117.59,117.23,117.3,1655488.0,105.0071,105.0607,104.7391,104.8016,1655488.0
2016-11-01 12:30:00,117.29,117.49,117.15,117.28,1116360.0,104.7927,104.9714,104.6676,104.7838,1116360.0
2016-11-01 13:00:00,117.28,117.37,116.92,117.15,1569406.0,104.7838,104.8642,104.4621,104.6676,1569406.0
2016-11-01 13:30:00,117.16,117.16,116.67,116.7,1758760.0,104.6766,104.6766,104.2388,104.2656,1758760.0
2016-11-01 14:00:00,116.69,116.85,116.28,116.81,2614474.0,104.2566,104.3996,103.8903,104.3639,2614474.0
2016-11-01 14:30:00,116.81,116.94,116.66,116.77,1959009.0,104.3639,104.48,104.2298,104.3281,1959009.0
2016-11-01 15:00:00,116.76,117.05,116.63,117.04,2906107.0,104.3192,104.5783,104.203,104.5694,2906107.0
2016-11-01 15:30:00,117.04,117.34,116.92,117.07,4673076.0,104.5694,104.8374,104.4621,104.5962,4673076.0
2016-11-02 09:30:00,116.87,117.0,116.61,116.91,2244526.0,104.4175,104.5336,104.1852,104.4532,2244526.0
2016-11-02 10:00:00,116.91,116.93,116.53,116.75,1824200.0,104.4532,104.4711,104.1137,104.3103,1824200.0
2016-11-02 10:30:00,116.75,116.76,116.43,116.47,1110306.0,104.3103,104.3192,104.0243,104.0601,1110306.0
2016-11-02 11:00:00,116.48,116.78,116.44,116.5,1146545.0,104.069,104.3371,104.0333,104.0869,1146545.0
2016-11-02 11:30:00,116.48,116.51,116.22,116.29,899106.0,104.069,104.0958,103.8367,103.8993,899106.0
2016-11-02 12:00:00,116.29,116.43,116.12,116.15,1176624.0,103.8993,104.0243,103.7474,103.7742,1176624.0
2016-11-02 12:30:00,116.15,116.3,116.07,116.16,1230931.0,103.7742,103.9082,103.7027,103.7831,1230931.0
2016-11-02 13:00:00,116.16,116.24,115.63,115.77,1878977.0,103.7831,103.8546,103.3096,103.4347,1878977.0
2016-11-02 13:30:00,115.76,116.06,115.74,115.89,1828370.0,103.4257,103.6938,103.4079,103.5419,1828370.0
2016-11-02 14:00:00,115.88,116.24,115.39,116.08,3609093.0,103.5329,103.8546,103.0952,103.7116,3609093.0
2016-11-02 14:30:00,116.07,116.23,115.8,115.94,1938817.0,103.7027,103.8457,103.4615,103.5866,1938817.0
2016-11-02 15:00:00,115.94,116.08,115.87,116.02,1070422.0,103.5866,103.7116,103.524,103.658,1070422.0
2016-11-02 15:30:00,116.03,116.05,115.58,115.6,3576162.0,103.667,103.6848,103.2649,103.2828,3576162.0
2016-11-03 09:30:00,115.91,116.24,115.82,115.9,2568964.0,103.5598,103.8546,103.4793,103.5508,2568964.0
2016-11-03 10:00:00,115.9,116.09,115.72,115.92,1206474.0,103.5508,103.7206,103.39,103.5687,1206474.0
2016-11-03 10:30:00,115.91,116.06,115.67,115.74,1378691.0,103.5598,103.6938,103.3453,103.4079,1378691.0
2016-11-03 11:00:00,115.73,115.93,115.67,115.86,931529.0,103.3989,103.5776,103.3453,103.5151,931529.0
2016-11-03 11:30:00,115.86,116.0,115.73,115.78,1062374.0,103.5151,103.6402,103.3989,103.4436,1062374.0
2016-11-03 12:00:00,115.76,115.84,115.37,115.44,1432932.0,103.4257,103.4972,103.0773,103.1398,1432932.0
2016-11-03 12:30:00,115.42,115.49,115.25,115.43,1256601.0,103.122,103.1845,102.9701,103.1309,1256601.0
2016-11-03 13:00:00,115.43,115.59,115.32,115.53,900542.0,103.1309,103.2738,103.0326,103.2202,900542.0
2016-11-03 13:30:00,115.52,115.64,115.41,115.59,1143048.0,103.2113,103.3185,103.113,103.2738,1143048.0
2016-11-03 14:00:00,115.6,115.75,115.45,115.54,1035080.0,103.2828,103.4168,103.1488,103.2292,1035080.0
2016-11-03 14:30:00,115.55,115.65,115.43,115.62,887489.0,103.2381,103.3275,103.1309,103.3007,887489.0
2016-11-03 15:00:00,115.62,115.62,115.37,115.39,1186165.0,103.3007,103.3007,103.0773,103.0952,1186165.0
2016-11-03 15:30:00,115.39,115.41,114.88,115.0,4312818.0,103.0952,103.113,102.6395,102.7467,4312818.0
2016-11-04 09:30:00,115.3,115.67,115.1,115.33,2870406.0,103.0147,103.3453,102.8361,103.0416,2870406.0
2016-11-04 10:00:00,115.35,115.81,115.31,115.71,2567390.0,103.0594,103.4704,103.0237,103.3811,2567390.0
2016-11-04 10:30:00,115.71,116.04,115.62,116.02,1805761.0,103.3811,103.6759,103.3007,103.658,1805761.0
2016-11-04 11:00:00,116.02,116.37,115.99,116.25,2783759.0,103.658,103.9707,103.6312,103.8635,2783759.0
2016-11-04 11:30:00,116.25,116.27,115.97,116.22,1694883.0,103.8635,103.8814,103.6134,103.8367,1694883.0
2016-11-04 12:00:00,116.21,116.74,116.2,116.63,1521961.0,103.8278,104.3013,103.8189,104.203,1521961.0
2016-11-04 12:30:00,116.63,116.77,116.57,116.73,979045.0,104.203,104.3281,104.1494,104.2924,979045.0
2016-11-04 13:00:00,116.73,116.9,116.66,116.73,1064567.0,104.2924,104.4443,104.2298,104.2924,1064567.0
2016-11-04 13:30:00,116.73,116.85,116.65,116.73,1283093.0,104.2924,104.3996,104.2209,104.2924,1283093.0
2016-11-04 14:00:00,116.73,116.74,116.36,116.43,1221419.0,104.2924,104.3013,103.9618,104.0243,1221419.0
2016-11-04 14:30:00,116.43,116.43,116.06,116.15,2113757.0,104.0243,104.0243,103.6938,103.7742,2113757.0
2016-11-04 15:00:00,116.15,116.15,115.81,115.91,2193395.0,103.7742,103.7742,103.4704,103.5598,2193395.0
2016-11-04 15:30:00,115.91,115.95,115.66,115.75,3823185.0,103.5598,103.5955,103.3364,103.4168,3823185.0
2016-11-07 09:30:00,118.0,118.14,117.7,118.08,5244817.0,105.4271,105.5521,105.159,105.4985,5244817.0
2016-11-07 10:00:00,118.08,118.28,118.01,118.11,2235301.0,105.4985,105.6772,105.436,105.5253,2235301.0
2016-11-07 10:30:00,118.1,118.48,118.04,118.46,2296593.0,105.5164,105.8559,105.4628,105.8381,2296593.0
2016-11-07 11:00:00,118.45,118.64,118.38,118.41,1615907.0,105.8291,105.9989,105.7666,105.7934,1615907.0
2016-11-07 11:30:00,118.42,118.57,118.42,118.54,1267234.0,105.8023,105.9363,105.8023,105.9095,1267234.0
2016-11-07 12:00:00,118.55,118.82,118.54,118.7,1438614.0,105.9185,106.1597,105.9095,106.0525,1438614.0
2016-11-07 12:30:00,118.71,118.76,118.46,118.52,1025334.0,106.0614,106.1061,105.8381,105.8917,1025334.0
2016-11-07 13:00:00,118.52,118.62,118.28,118.34,896154.0,105.8917,105.981,105.6772,105.7308,896154.0
2016-11-07 13:30:00,118.34,118.57,118.33,118.46,889174.0,105.7308,105.9363,105.7219,105.8381,889174.0
2016-11-07 14:00:00,118.46,118.52,118.38,118.41,615517.0,105.8381,105.8917,105.7666,105.7934,615517.0
2016-11-07 14:30:00,118.41,118.5,118.23,118.29,1051463.0,105.7934,105.8738,105.6326,105.6862,1051463.0
2016-11-07 15:00:00,118.3,118.33,118.12,118.15,1391171.0,105.6951,105.7219,105.5343,105.5611,1391171.0
2016-11-07 15:30:00,118.16,118.78,118.06,118.54,4115833.0,105.57,106.124,105.4807,105.9095,4115833.0
2016-11-08 09:30:00,118.3,118.35,117.78,117.93,2652620.0,105.6951,105.7398,105.2305,105.3645,2652620.0
2016-11-08 10:00:00,117.92,118.21,117.71,118.16,1587538.0,105.3556,105.6147,105.168,105.57,1587538.0
2016-11-08 10:30:00,118.15,118.34,118.07,118.26,1269013.0,105.5611,105.7308,105.4896,105.6594,1269013.0
2016-11-08 11:00:00,118.25,118.8,118.22,118.6,2364767.0,105.6504,106.1418,105.6236,105.9631,2364767.0
2016-11-08 11:30:00,118.59,118.91,118.57,118.89,931810.0,105.9542,106.2401,105.9363,106.2222,931810.0
2016-11-08 12:00:00,118.88,119.32,118.85,119.24,1479374.0,106.2133,106.6064,106.1865,106.5349,1479374.0
2016-11-08 12:30:00,119.25,119.46,119.14,119.37,1661423.0,106.5439,106.7315,106.4456,106.6511,1661423.0
2016-11-08 13:00:00,119.38,119.43,119.04,119.1,1098323.0,106.66,106.7047,106.3563,106.4099,1098323.0
2016-11-08 13:30:00,119.1,119.37,119.09,119.23,1103350.0,106.4099,106.6511,106.4009,106.526,1103350.0
2016-11-08 14:00:00,119.22,119.24,118.78,118.88,1245770.0,106.5171,106.5349,106.124,106.2133,1245770.0
2016-11-08 14:30:00,118.88,118.88,118.64,118.76,1489876.0,106.2133,106.2133,105.9989,106.1061,1489876.0
2016-11-08 15:00:00,118.74,119.22,118.66,119.17,1889751.0,106.0882,106.5171,106.0167,106.4724,1889751.0
2016-11-08 15:30:00,119.17,119.35,118.71,118.84,4816050.0,106.4724,106.6332,106.0614,106.1776,4816050.0
2016-11-09 09:30:00,118.07,119.93,118.05,119.73,11196215.0,105.4896,107.1514,105.4717,106.9727,11196215.0
2016-11-09 10:00:00,119.73,119.79,118.9,119.43,5757457.0,106.9727,107.0263,106.2312,106.7047,5757457.0
2016-11-09 10:30:00,119.42,119.76,119.12,119.7,2514011.0,106.6958,106.9995,106.4277,106.9459,2514011.0
2016-11-09 11:00:00,119.68,120.87,119.68,120.87,4159770.0,106.9281,107.9913,106.9281,107.9913,4159770.0
2016-11-09 11:30:00,120.87,121.81,120.87,121.49,4791520.0,107.9913,108.8311,107.9913,108.5452,4791520.0
2016-11-09 12:00:00,121.49,121.6,120.68,121.24,3971155.0,108.5452,108.6435,107.8215,108.3218,3971155.0
2016-11-09 12:30:00,121.24,121.78,121.1,121.75,2621367.0,108.3218,108.8043,108.1968,108.7775,2621367.0
2016-11-09 13:00:00,121.75,121.76,121.05,121.28,2389855.0,108.7775,108.7864,108.1521,108.3576,2389855.0
2016-11-09 13:30:00,121.27,121.99,121.19,121.73,3679139.0,108.3486,108.9919,108.2772,108.7596,3679139.0
2016-11-09 14:00:00,121.74,122.22,121.68,122.15,3131811.0,108.7686,109.1974,108.715,109.1349,3131811.0
2016-11-09 14:30:00,122.15,122.44,122.14,122.27,3434937.0,109.1349,109.394,109.1259,109.2421,3434937.0
2016-11-09 15:00:00,122.28,122.83,122.28,122.55,3465854.0,109.251,109.7424,109.251,109.4923,3465854.0
2016-11-09 15:30:00,122.55,122.7,122.12,122.55,8023306.0,109.4923,109.6263,109.1081,109.4923,8023306.0
2016-11-10 09:30:00,124.26,125.15,123.98,124.59,10435549.0,111.0201,111.8152,110.7699,111.3149,10435549.0
2016-11-10 10:00:00,124.6,124.72,123.39,123.42,6432724.0,111.3238,111.431,110.2428,110.2696,6432724.0
2016-11-10 10:30:00,123.42,123.69,122.62,123.08,6941671.0,110.2696,110.5108,109.5548,109.9658,6941671.0
2016-11-10 11:00:00,123.07,124.77,122.91,124.54,7837236.0,109.9569,111.4757,109.8139,111.2702,7837236.0
2016-11-10 11:30:00,124.55,124.9,124.06,124.37,4366390.0,111.2792,111.5919,110.8414,111.1183,4366390.0
2016-11-10 12:00:00,124.38,125.01,124.33,124.96,3440449.0,111.1273,111.6901,111.0826,111.6455,3440449.0
2016-11-10 12:30:00,124.98,125.19,124.34,125.14,3853043.0,111.6633,111.851,111.0915,111.8063,3853043.0
2016-11-10 13:00:00,125.15,125.4,124.63,124.85,3051403.0,111.8152,112.0386,111.3506,111.5472,3051403.0
2016-11-10 13:30:00,124.86,125.34,124.78,125.15,2595673.0,111.5561,111.985,111.4847,111.8152,2595673.0
2016-11-10 14:00:00,125.14,125.19,124.65,124.83,2125976.0,111.8063,111.851,111.3685,111.5293,2125976.0
2016-11-10 14:30:00,124.83,125.12,122.57,124.99,2434958.0,111.5293,111.7884,109.5101,111.6723,2434958.0
2016-11-10 15:00:00,124.99,125.08,124.78,124.94,3210043.0,111.6723,111.7527,111.4847,111.6276,3210043.0
2016-11-10 15:30:00,124.94,125.1,124.36,124.47,6411529.0,111.6276,111.7706,111.1094,111.2077,6411529.0
2016-11-11 09:30:00,125.01,125.56,124.55,125.0,9341841.0,111.6901,112.1815,111.2792,111.6812,9341841.0
2016-11-11 10:00:00,125.02,126.07,124.98,125.73,7484049.0,111.6991,112.6372,111.6633,112.3334,7484049.0
2016-11-11 10:30:00,125.73,126.04,125.46,125.99,6024215.0,112.3334,112.6104,112.0922,112.5657,6024215.0
2016-11-11 11:00:00,125.98,126.16,125.3,125.58,4448333.0,112.5568,112.7176,111.9492,112.1994,4448333.0
2016-11-11 11:30:00,125.57,126.74,125.56,126.61,6262020.0,112.1905,113.2358,112.1815,113.1197,6262020.0
2016-11-11 12:00:00,126.62,127.29,126.59,126.61,7269764.0,113.1286,113.7272,113.1018,113.1197,7269764.0
2016-11-11 12:30:00,126.62,126.97,126.46,126.75,4879725.0,113.1286,113.4413,112.9856,113.2447,4879725.0
2016-11-11 13:00:00,126.75,127.54,126.68,127.42,6551581.0,113.2447,113.9506,113.1822,113.8434,6551581.0
2016-11-11 13:30:00,127.42,127.62,127.22,127.39,3044614.0,113.8434,114.022,113.6647,113.8166,3044614.0
2016-11-11 14:00:00,127.4,127.56,127.13,127.16,3054277.0,113.8255,113.9684,113.5843,113.6111,3054277.0
2016-11-11 14:30:00,127.16,127.25,126.77,126.88,2218650.0,113.6111,113.6915,113.2626,113.3609,2218650.0
2016-11-11 15:00:00,126.88,127.34,126.88,127.24,3467059.0,113.3609,113.7719,113.3609,113.6825,3467059.0
2016-11-11 15:30:00,127.24,127.72,127.23,127.41,6993154.0,113.6825,114.1114,113.6736,113.8344,6993154.0
2016-11-14 09:30:00,128.95,129.74,128.47,129.27,9624319.0,115.2103,115.9162,114.7815,115.4962,9624319.0
2016-11-14 10:00:00,129.27,130.26,129.13,129.41,8067612.0,115.4962,116.3808,115.3712,115.6213,8067612.0
2016-11-14 10:30:00,129.41,129.52,128.79,129.03,6860030.0,115.6213,115.7196,115.0674,115.2818,6860030.0
2016-11-14 11:00:00,129.04,129.71,128.69,129.32,4960766.0,115.2907,115.8894,114.978,115.5409,4960766.0
2016-11-14 11:30:00,129.31,129.53,129.07,129.41,3013869.0,115.532,115.7285,115.3176,115.6213,3013869.0
2016-11-14 12:00:00,129.42,129.49,128.61,128.66,2665610.0,115.6303,115.6928,114.9066,114.9512,2665610.0
2016-11-14 12:30:00,128.65,129.08,128.39,129.06,2636109.0,114.9423,115.3265,114.71,115.3086,2636109.0
2016-11-14 13:00:00,129.05,129.46,128.84,128.87,3267523.0,115.2997,115.666,115.1121,115.1389,3267523.0
2016-11-14 13:30:00,128.89,129.15,128.75,128.83,2152922.0,115.1567,115.389,115.0316,115.1031,2152922.0
2016-11-14 14:00:00,128.83,129.05,128.61,128.71,1569396.0,115.1031,115.2997,114.9066,114.9959,1569396.0
2016-11-14 14:30:00,128.71,128.86,128.41,128.72,2032617.0,114.9959,115.1299,114.7279,115.0048,2032617.0
2016-11-14 15:00:00,128.72,129.14,128.57,129.12,2077019.0,115.0048,115.3801,114.8708,115.3622,2077019.0
2016-11-14 15:30:00,129.12,129.27,128.8,129.14,4967030.0,115.3622,115.4962,115.0763,115.3801,4967030.0
2016-11-15 09:30:00,128.85,129.2,128.3,128.4,5046346.0,115.121,115.4337,114.6296,114.7189,5046346.0
2016-11-15 10:00:00,128.4,129.14,128.35,128.98,4031179.0,114.7189,115.3801,114.6743,115.2371,4031179.0
2016-11-15 10:30:00,129.0,129.07,128.66,128.75,2187627.0,115.255,115.3176,114.9512,115.0316,2187627.0
2016-11-15 11:00:00,128.76,128.98,128.57,128.7,2543266.0,115.0406,115.2371,114.8708,114.987,2543266.0
2016-11-15 11:30:00,128.7,128.85,128.57,128.66,1396951.0,114.987,115.121,114.8708,114.9512,1396951.0
2016-11-15 12:00:00,128.66,128.95,128.59,128.82,1074043.0,114.9512,115.2103,114.8887,115.0942,1074043.0
2016-11-15 12:30:00,128.82,128.95,128.63,128.63,1208438.0,115.0942,115.2103,114.9244,114.9244,1208438.0
2016-11-15 13:00:00,128.63,129.13,128.63,128.89,1189167.0,114.9244,115.3712,114.9244,115.1567,1189167.0
2016-11-15 13:30:00,128.89,129.11,128.86,129.08,971269.0,115.1567,115.3533,115.1299,115.3265,971269.0
2016-11-15 14:00:00,129.09,129.43,129.09,129.38,1768294.0,115.3354,115.6392,115.3354,115.5945,1768294.0
2016-11-15 14:30:00,129.38,129.71,129.37,129.66,2237726.0,115.5945,115.8894,115.5856,115.8447,2237726.0
2016-11-15 15:00:00,129.66,129.73,129.51,129.68,1868009.0,115.8447,115.9072,115.7107,115.8626,1868009.0
2016-11-15 15:30:00,129.67,129.89,129.45,129.52,3151003.0,115.8536,116.0502,115.6571,115.7196,3151003.0
2016-11-16 09:30:00,129.25,129.62,129.04,129.14,4370168.0,115.4784,115.8089,115.2907,115.3801,4370168.0
2016-11-16 10:00:00,129.13,129.71,129.03,129.55,2275338.0,115.3712,115.8894,115.2818,115.7464,2275338.0
2016-11-16 10:30:00,129.54,130.0,129.46,129.55,2383586.0,115.7375,116.1485,115.666,115.7464,2383586.0
2016-11-16 11:00:00,129.55,129.87,129.25,129.84,1851607.0,115.7464,116.0323,115.4784,116.0055,1851607.0
2016-11-16 11:30:00,129.84,129.91,129.51,129.6,2135211.0,116.0055,116.068,115.7107,115.7911,2135211.0
2016-11-16 12:00:00,129.59,129.64,129.36,129.59,1764500.0,115.7821,115.8268,115.5767,115.7821,1764500.0
2016-11-16 12:30:00,129.59,129.73,129.52,129.55,1156703.0,115.7821,115.9072,115.7196,115.7464,1156703.0
2016-11-16 13:00:00,129.55,129.62,129.28,129.36,908107.0,115.7464,115.8089,115.5052,115.5767,908107.0
2016-11-16 13:30:00,129.36,129.57,129.32,129.51,1181042.0,115.5767,115.7643,115.5409,115.7107,1181042.0
2016-11-16 14:00:00,129.51,129.65,129.46,129.57,1336805.0,115.7107,115.8358,115.666,115.7643,1336805.0
2016-11-16 14:30:00,129.56,129.61,129.5,129.58,1415483.0,115.7553,115.8,115.7017,115.7732,1415483.0
2016-11-16 15:00:00,129.58,129.67,129.54,129.61,1644004.0,115.7732,115.8536,115.7375,115.8,1644004.0
2016-11-16 15:30:00,129.61,129.72,129.51,129.58,3506368.0,115.8,115.8983,115.7107,115.7732,3506368.0
2016-11-17 09:30:00,129.95,130.8,129.82,130.63,4212618.0,116.1038,116.8632,115.9876,116.7113,4212618.0
2016-11-17 10:00:00,130.64,130.74,129.92,130.13,2981407.0,116.7203,116.8096,116.077,116.2646,2981407.0
2016-11-17 10:30:00,130.13,130.33,129.75,130.05,3149127.0,116.2646,116.4433,115.9251,116.1931,3149127.0
2016-11-17 11:00:00,130.1,130.77,129.99,130.56,2839507.0,116.2378,116.8364,116.1395,116.6488,2839507.0
2016-11-17 11:30:00,130.55,130.72,130.32,130.62,2218409.0,116.6399,116.7917,116.4344,116.7024,2218409.0
2016-11-17 12:00:00,130.62,130.83,130.55,130.74,1999853.0,116.7024,116.89,116.6399,116.8096,1999853.0
2016-11-17 12:30:00,130.74,130.76,130.44,130.45,1295697.0,116.8096,116.8275,116.5416,116.5505,1295697.0
2016-11-17 13:00:00,130.45,130.56,130.34,130.44,1412604.0,116.5505,116.6488,116.4522,116.5416,1412604.0
2016-11-17 13:30:00,130.44,130.62,130.28,130.31,1175664.0,116.5416,116.7024,116.3986,116.4254,1175664.0
2016-11-17 14:00:00,130.3,130.59,130.09,130.5,2113500.0,116.4165,116.6756,116.2289,116.5952,2113500.0
2016-11-17 14:30:00,130.49,130.5,130.14,130.2,1773446.0,116.5862,116.5952,116.2735,116.3271,1773446.0
2016-11-17 15:00:00,130.2,130.4,130.17,130.28,1425292.0,116.3271,116.5058,116.3003,116.3986,1425292.0
2016-11-17 15:30:00,130.29,130.43,130.24,130.29,3219220.0,116.4076,116.5326,116.3629,116.4076,3219220.0
2016-11-18 09:30:00,130.69,130.74,130.37,130.53,3931448.0,116.7649,116.8096,116.479,116.622,3931448.0
2016-11-18 10:00:00,130.54,130.83,130.51,130.77,3295266.0,116.6309,116.89,116.6041,116.8364,3295266.0
2016-11-18 10:30:00,130.78,130.81,130.35,130.43,3936494.0,116.8454,116.8722,116.4612,116.5326,3936494.0
2016-11-18 11:00:00,130.42,130.71,130.34,130.7,2881606.0,116.5237,116.7828,116.4522,116.7739,2881606.0
2016-11-18 11:30:00,130.71,130.81,130.55,130.58,2372638.0,116.7828,116.8722,116.6399,116.6667,2372638.0
2016-11-18 12:00:00,130.58,130.71,130.54,130.66,1194912.0,116.6667,116.7828,116.6309,116.7381,1194912.0
2016-11-18 12:30:00,130.65,130.7,130.5,130.7,1120562.0,116.7292,116.7739,116.5952,116.7739,1120562.0
2016-11-18 13:00:00,130.7,130.75,130.65,130.71,1054918.0,116.7739,116.8185,116.7292,116.7828,1054918.0
2016-11-18 13:30:00,130.71,130.93,130.7,130.8,1389745.0,116.7828,116.9794,116.7739,116.8632,1389745.0
2016-11-18 14:00:00,130.8,130.86,130.73,130.78,981977.0,116.8632,116.9168,116.8007,116.8454,981977.0
2016-11-18 14:30:00,130.77,130.87,130.73,130.82,1273155.0,116.8364,116.9258,116.8007,116.8811,1273155.0
2016-11-18 15:00:00,130.82,131.04,130.81,131.03,2249122.0,116.8811,117.0776,116.8722,117.0687,2249122.0
2016-11-18 15:30:00,131.03,131.09,130.86,130.94,4431219.0,117.0687,117.1223,116.9168,116.9883,4431219.0
2016-11-21 09:30:00,131.31,132.0,131.27,131.5,4032686.0,117.3189,117.9354,117.2831,117.4886,4032686.0
2016-11-21 10:00:00,131.51,131.58,130.64,130.76,3099745.0,117.4976,117.5601,116.7203,116.8275,3099745.0
2016-11-21 10:30:00,130.75,131.05,130.61,131.0,2237571.0,116.8185,117.0866,116.6935,117.0419,2237571.0
2016-11-21 11:00:00,130.99,131.15,130.72,130.94,2521036.0,117.033,117.1759,116.7917,116.9883,2521036.0
2016-11-21 11:30:00,130.94,131.21,130.91,131.21,1581760.0,116.9883,117.2295,116.9615,117.2295,1581760.0
2016-11-21 12:00:00,131.22,131.26,131.04,131.18,1027661.0,117.2385,117.2742,117.0776,117.2027,1027661.0
2016-11-21 12:30:00,131.18,131.47,131.16,131.26,1467813.0,117.2027,117.4618,117.1849,117.2742,1467813.0
2016-11-21 13:00:00,131.26,131.46,131.26,131.29,945245.0,117.2742,117.4529,117.2742,117.301,945245.0
2016-11-21 13:30:00,131.3,131.47,131.21,131.38,1032129.0,117.3099,117.4618,117.2295,117.3814,1032129.0
2016-11-21 14:00:00,131.37,131.59,131.33,131.53,1414706.0,117.3725,117.569,117.3367,117.5154,1414706.0
2016-11-21 14:30:00,131.52,131.6,131.49,131.5,1084838.0,117.5065,117.578,117.4797,117.4886,1084838.0
2016-11-21 15:00:00,131.51,131.52,131.29,131.34,1369742.0,117.4976,117.5065,117.301,117.3457,1369742.0
2016-11-21 15:30:00,131.33,131.62,131.21,131.61,2364511.0,117.3367,117.5958,117.2295,117.5869,2364511.0
2016-11-22 09:30:00,132.12,132.32,131.67,132.19,4250361.0,118.0426,118.2213,117.6405,118.1051,4250361.0
2016-11-22 10:00:00,132.2,132.37,132.12,132.18,2349073.0,118.114,118.2659,118.0426,118.0962,2349073.0
2016-11-22 10:30:00,132.2,132.37,131.9,132.07,3805545.0,118.114,118.2659,117.846,117.9979,3805545.0
2016-11-22 11:00:00,132.07,132.2,131.81,131.85,1844686.0,117.9979,118.114,117.7656,117.8013,1844686.0
2016-11-22 11:30:00,131.85,131.98,131.72,131.83,1887348.0,117.8013,117.9175,117.6852,117.7835,1887348.0
2016-11-22 12:00:00,131.82,132.06,131.7,132.06,1289794.0,117.7745,117.989,117.6673,117.989,1289794.0
2016-11-22 12:30:00,132.06,132.24,132.01,132.21,965651.0,117.989,118.1498,117.9443,118.123,965651.0
2016-11-22 13:00:00,132.21,132.33,132.18,132.19,1106152.0,118.123,118.2302,118.0962,118.1051,1106152.0
2016-11-22 13:30:00,132.19,132.26,132.14,132.18,626677.0,118.1051,118.1677,118.0604,118.0962,626677.0
2016-11-22 14:00:00,132.19,132.46,132.16,132.36,1333129.0,118.1051,118.3463,118.0783,118.257,1333129.0
2016-11-22 14:30:00,132.37,132.53,132.33,132.4,1095821.0,118.2659,118.4089,118.2302,118.2927,1095821.0
2016-11-22 15:00:00,132.4,132.49,132.37,132.4,1286330.0,118.2927,118.3731,118.2659,118.2927,1286330.0
2016-11-22 15:30:00,132.39,132.9,132.39,132.82,4483247.0,118.2838,118.7395,118.2838,118.668,4483247.0
2016-11-23 09:30:00,132.48,132.85,132.1,132.27,3945081.0,118.3642,118.6948,118.0247,118.1766,3945081.0
2016-11-23 10:00:00,132.29,133.15,132.25,132.96,3092530.0,118.1945,118.9628,118.1587,118.7931,3092530.0
2016-11-23 10:30:00,132.96,133.95,132.74,133.21,2853743.0,118.7931,119.6776,118.5965,119.0164,2853743.0
2016-11-23 11:00:00,133.22,133.24,132.75,132.84,1749356.0,119.0254,119.0432,118.6054,118.6859,1749356.0
2016-11-23 11:30:00,132.84,133.18,132.8,133.18,1133988.0,118.6859,118.9896,118.6501,118.9896,1133988.0
2016-11-23 12:00:00,133.17,133.27,133.09,133.17,734266.0,118.9807,119.07,118.9092,118.9807,734266.0
2016-11-23 12:30:00,133.18,133.48,133.13,133.42,1387647.0,118.9896,119.2577,118.945,119.2041,1387647.0
2016-11-23 13:00:00,133.43,133.57,133.31,133.39,1496858.0,119.213,119.3381,119.1058,119.1773,1496858.0
2016-11-23 13:30:00,133.39,133.43,133.21,133.25,790193.0,119.1773,119.213,119.0164,119.0522,790193.0
2016-11-23 14:00:00,133.25,133.38,133.15,133.29,698121.0,119.0522,119.1683,118.9628,119.0879,698121.0
2016-11-23 14:30:00,133.28,133.39,133.09,133.11,934855.0,119.079,119.1773,118.9092,118.9271,934855.0
2016-11-23 15:00:00,133.12,133.31,133.11,133.26,924358.0,118.936,119.1058,118.9271,119.0611,924358.0
2016-11-23 15:30:00,133.26,133.65,133.26,133.61,2841420.0,119.0611,119.4096,119.0611,119.3738,2841420.0
2016-11-25 09:30:00,133.73,133.89,133.54,133.73,2153785.0,119.481,119.624,119.3113,119.481,2153785.0
2016-11-25 10:00:00,133.74,133.86,133.61,133.83,1013618.0,119.49,119.5972,119.3738,119.5704,1013618.0
2016-11-25 10:30:00,133.83,133.9,133.7,133.75,782172.0,119.5704,119.6329,119.4542,119.4989,782172.0
2016-11-25 11:00:00,133.75,133.95,133.72,133.92,586025.0,119.4989,119.6776,119.4721,119.6508,586025.0
2016-11-25 11:30:00,133.93,133.97,133.77,133.94,2024070.0,119.6597,119.6955,119.5168,119.6687,2024070.0
2016-11-25 12:00:00,133.94,133.99,133.9,133.95,933202.0,119.6687,119.7133,119.6329,119.6776,933202.0
2016-11-25 12:30:00,133.95,134.1,133.89,134.08,1832676.0,119.6776,119.8116,119.624,119.7937,1832676.0
2016-11-28 09:30:00,133.97,134.0,133.4,133.44,2942521.0,119.6955,119.7223,119.1862,119.2219,2942521.0
2016-11-28 10:00:00,133.44,133.47,133.15,133.21,1981693.0,119.2219,119.2487,118.9628,119.0164,1981693.0
2016-11-28 10:30:00,133.22,133.42,132.71,132.82,3055992.0,119.0254,119.2041,118.5697,118.668,3055992.0
2016-11-28 11:00:00,132.82,132.93,132.54,132.91,2703759.0,118.668,118.7663,118.4178,118.7484,2703759.0
2016-11-28 11:30:00,132.91,133.13,132.82,132.89,2119208.0,118.7484,118.945,118.668,118.7305,2119208.0
2016-11-28 12:00:00,132.89,133.11,132.89,133.09,1463811.0,118.7305,118.9271,118.7305,118.9092,1463811.0
2016-11-28 12:30:00,133.1,133.16,132.9,132.91,1317956.0,118.9182,118.9718,118.7395,118.7484,1317956.0
2016-11-28 13:00:00,132.92,133.29,132.75,133.29,1381991.0,118.7573,119.0879,118.6054,119.0879,1381991.0
2016-11-28 13:30:00,133.29,133.32,133.18,133.19,676720.0,119.0879,119.1147,118.9896,118.9986,676720.0
2016-11-28 14:00:00,133.19,133.21,132.86,132.86,891571.0,118.9986,119.0164,118.7037,118.7037,891571.0
2016-11-28 14:30:00,132.86,132.94,132.71,132.77,1067476.0,118.7037,118.7752,118.5697,118.6233,1067476.0
2016-11-28 15:00:00,132.77,132.89,132.6,132.61,1196540.0,118.6233,118.7305,118.4714,118.4804,1196540.0
2016-11-28 15:30:00,132.62,132.63,132.15,132.39,4816394.0,118.4893,118.4982,118.0694,118.2838,4816394.0
2016-11-29 09:30:00,132.51,133.0,132.1,132.22,3997971.0,118.391,118.8288,118.0247,118.1319,3997971.0
2016-11-29 10:00:00,132.23,132.91,132.22,132.74,2247111.0,118.1409,118.7484,118.1319,118.5965,2247111.0
2016-11-29 10:30:00,132.76,133.09,132.74,133.03,1939255.0,118.6144,118.9092,118.5965,118.8556,1939255.0
2016-11-29 11:00:00,133.03,133.05,132.38,132.6,2639080.0,118.8556,118.8735,118.2749,118.4714,2639080.0
2016-11-29 11:30:00,132.59,132.88,132.57,132.87,1518159.0,118.4625,118.7216,118.4446,118.7127,1518159.0
2016-11-29 12:00:00,132.87,132.87,132.28,132.33,1249488.0,118.7127,118.7127,118.1855,118.2302,1249488.0
2016-11-29 12:30:00,132.33,132.55,132.28,132.55,1171896.0,118.2302,118.4268,118.1855,118.4268,1171896.0
2016-11-29 13:00:00,132.54,132.77,132.33,132.77,818085.0,118.4178,118.6233,118.2302,118.6233,818085.0
2016-11-29 13:30:00,132.78,132.88,132.63,132.87,699726.0,118.6322,118.7216,118.4982,118.7127,699726.0
2016-11-29 14:00:00,132.87,132.93,132.84,132.87,1034536.0,118.7127,118.7663,118.6859,118.7127,1034536.0
2016-11-29 14:30:00,132.87,132.99,132.54,132.56,1050660.0,118.7127,118.8199,118.4178,118.4357,1050660.0
2016-11-29 15:00:00,132.57,132.6,132.33,132.45,1345397.0,118.4446,118.4714,118.2302,118.3374,1345397.0
2016-11-29 15:30:00,132.45,132.45,132.13,132.28,2822997.0,118.3374,118.3374,118.0515,118.1855,2822997.0
2016-11-30 09:30:00,132.92,133.09,132.24,132.51,3399860.0,118.7573,118.9092,118.1498,118.391,3399860.0
2016-11-30 10:00:00,132.5,133.07,132.35,132.43,2938202.0,118.3821,118.8914,118.2481,118.3195,2938202.0
2016-11-30 10:30:00,132.44,132.65,132.36,132.37,1649573.0,118.3285,118.5161,118.257,118.2659,1649573.0
2016-11-30 11:00:00,132.38,132.71,132.19,132.26,1643541.0,118.2749,118.5697,118.1051,118.1677,1643541.0
2016-11-30 11:30:00,132.27,132.45,132.1,132.19,1613085.0,118.1766,118.3374,118.0247,118.1051,1613085.0
2016-11-30 12:00:00,132.18,132.25,131.9,131.96,1112719.0,118.0962,118.1587,117.846,117.8996,1112719.0
2016-11-30 12:30:00,131.95,131.98,131.81,131.91,1213926.0,117.8907,117.9175,117.7656,117.8549,1213926.0
2016-11-30 13:00:00,131.91,132.03,131.86,131.99,1108468.0,117.8549,117.9622,117.8103,117.9264,1108468.0
2016-11-30 13:30:00,132.0,132.02,131.76,132.0,1483818.0,117.9354,117.9532,117.7209,117.9354,1483818.0
2016-11-30 14:00:00,131.99,132.09,131.59,131.68,2883825.0,117.9264,118.0158,117.569,117.6495,2883825.0
2016-11-30 14:30:00,131.67,131.85,131.5,131.79,2130189.0,117.6405,117.8013,117.4886,117.7477,2130189.0
2016-11-30 15:00:00,131.79,132.02,131.67,131.97,1513798.0,117.7477,117.9532,117.6405,117.9086,1513798.0
2016-11-30 15:30:00,131.97,131.99,131.6,131.61,4225630.0,117.9086,117.9264,117.578,117.5869,4225630.0
2016-12-01 09:30:00,132.25,132.55,131.67,132.13,4219232.0,118.1587,118.4268,117.6405,118.0515,4219232.0
2016-12-01 10:00:00,132.13,132.42,131.78,131.82,2275153.0,118.0515,118.3106,117.7388,117.7745,2275153.0
2016-12-01 10:30:00,131.82,131.89,131.15,131.41,2703289.0,117.7745,117.8371,117.1759,117.4082,2703289.0
2016-12-01 11:00:00,131.4,131.71,131.3,131.41,2188187.0,117.3993,117.6763,117.3099,117.4082,2188187.0
2016-12-01 11:30:00,131.41,131.59,131.35,131.48,1193690.0,117.4082,117.569,117.3546,117.4708,1193690.0
2016-12-01 12:00:00,131.48,131.51,131.22,131.25,1292203.0,117.4708,117.4976,117.2385,117.2653,1292203.0
2016-12-01 12:30:00,131.26,131.38,131.07,131.13,1290311.0,117.2742,117.3814,117.1045,117.1581,1290311.0
2016-12-01 13:00:00,131.12,131.12,130.77,130.94,2000412.0,117.1491,117.1491,116.8364,116.9883,2000412.0
2016-12-01 13:30:00,130.95,131.07,130.53,130.57,1364698.0,116.9972,117.1045,116.622,116.6577,1364698.0
2016-12-01 14:00:00,130.57,130.88,130.51,130.66,1800359.0,116.6577,116.9347,116.6041,116.7381,1800359.0
2016-12-01 14:30:00,130.66,130.74,130.59,130.67,1648694.0,116.7381,116.8096,116.6756,116.7471,1648694.0
2016-12-01 15:00:00,130.67,130.71,130.44,130.52,2000202.0,116.7471,116.7828,116.5416,116.6131,2000202.0
2016-12-01 15:30:00,130.52,130.95,130.29,130.9,6123505.0,116.6131,116.9972,116.4076,116.9526,6123505.0
2016-12-02 09:30:00,130.91,131.29,130.85,131.21,2499966.0,116.9615,117.301,116.9079,117.2295,2499966.0
2016-12-02 10:00:00,131.21,131.35,130.52,130.74,2091275.0,117.2295,117.3546,116.6131,116.8096,2091275.0
2016-12-02 10:30:00,130.75,131.36,130.74,131.3,1227107.0,116.8185,117.3636,116.8096,117.3099,1227107.0
2016-12-02 11:00:00,131.3,131.47,131.21,131.39,1372205.0,117.3099,117.4618,117.2295,117.3904,1372205.0
2016-12-02 11:30:00,131.39,131.42,131.09,131.13,647821.0,117.3904,117.4172,117.1223,117.1581,647821.0
2016-12-02 12:00:00,131.12,131.18,130.91,131.01,1613348.0,117.1491,117.2027,116.9615,117.0508,1613348.0
2016-12-02 12:30:00,131.01,131.19,130.84,131.06,1163496.0,117.0508,117.2117,116.899,117.0955,1163496.0
2016-12-02 13:00:00,131.05,131.06,130.67,130.7,1055012.0,117.0866,117.0955,116.7471,116.7739,1055012.0
2016-12-02 13:30:00,130.7,130.81,130.68,130.77,595206.0,116.7739,116.8722,116.756,116.8364,595206.0
2016-12-02 14:00:00,130.77,130.84,130.65,130.8,559181.0,116.8364,116.899,116.7292,116.8632,559181.0
2016-12-02 14:30:00,130.81,130.92,130.78,130.83,686404.0,116.8722,116.9704,116.8454,116.89,686404.0
2016-12-02 15:00:00,130.83,130.98,130.82,130.97,966155.0,116.89,117.024,116.8811,117.0151,966155.0
2016-12-02 15:30:00,130.97,131.12,130.74,130.86,3386397.0,117.0151,117.1491,116.8096,116.9168,3386397.0
2016-12-05 09:30:00,131.93,132.99,131.89,132.95,4403802.0,117.8728,118.8199,117.8371,118.7841,4403802.0
2016-12-05 10:00:00,132.96,133.18,132.64,132.87,3042109.0,118.7931,118.9896,118.5072,118.7127,3042109.0
2016-12-05 10:30:00,132.87,133.07,132.72,132.75,1283091.0,118.7127,118.8914,118.5786,118.6054,1283091.0
2016-12-05 11:00:00,132.76,132.89,132.62,132.67,1088657.0,118.6144,118.7305,118.4893,118.534,1088657.0
2016-12-05 11:30:00,132.67,132.8,132.62,132.68,792497.0,118.534,118.6501,118.4893,118.5429,792497.0
2016-12-05 12:00:00,132.68,132.76,132.57,132.65,760227.0,118.5429,118.6144,118.4446,118.5161,760227.0
2016-12-05 12:30:00,132.65,132.97,132.59,132.92,1437563.0,118.5161,118.802,118.4625,118.7573,1437563.0
2016-12-05 13:00:00,132.93,133.04,132.8,132.83,996631.0,118.7663,118.8645,118.6501,118.6769,996631.0
2016-12-05 13:30:00,132.83,132.98,132.77,132.9,624165.0,118.6769,118.8109,118.6233,118.7395,624165.0
2016-12-05 14:00:00,132.91,132.94,132.55,132.61,1016114.0,118.7484,118.7752,118.4268,118.4804,1016114.0
2016-12-05 14:30:00,132.61,133.08,132.6,132.87,1680132.0,118.4804,118.9003,118.4714,118.7127,1680132.0
2016-12-05 15:00:00,132.87,133.05,132.86,133.02,1220412.0,118.7127,118.8735,118.7037,118.8467,1220412.0
2016-12-05 15:30:00,133.02,133.33,132.97,133.18,4063955.0,118.8467,119.1236,118.802,118.9896,4063955.0
2016-12-06 09:30:00,133.5,133.52,132.89,132.92,2374994.0,119.2755,119.2934,118.7305,118.7573,2374994.0
2016-12-06 10:00:00,132.93,133.2,132.78,132.78,1246107.0,118.7663,119.0075,118.6322,118.6322,1246107.0
2016-12-06 10:30:00,132.78,133.23,132.77,133.18,1571980.0,118.6322,119.0343,118.6233,118.9896,1571980.0
2016-12-06 11:00:00,133.18,133.24,132.83,132.84,1352027.0,118.9896,119.0432,118.6769,118.6859,1352027.0
2016-12-06 11:30:00,132.84,133.23,132.74,133.22,1155986.0,118.6859,119.0343,118.5965,119.0254,1155986.0
2016-12-06 12:00:00,133.23,133.61,133.19,133.59,1352904.0,119.0343,119.3738,118.9986,119.3559,1352904.0
2016-12-06 12:30:00,133.59,133.76,133.56,133.7,1208196.0,119.3559,119.5078,119.3291,119.4542,1208196.0
2016-12-06 13:00:00,133.69,134.17,133.69,134.05,1400116.0,119.4453,119.8741,119.4453,119.7669,1400116.0
2016-12-06 13:30:00,134.07,134.38,134.0,134.32,1498877.0,119.7848,120.0618,119.7223,120.0082,1498877.0
2016-12-06 14:00:00,134.33,134.47,134.3,134.44,1609433.0,120.0171,120.1422,119.9903,120.1154,1609433.0
2016-12-06 14:30:00,134.45,134.91,134.44,134.8,1998868.0,120.1243,120.5353,120.1154,120.437,1998868.0
2016-12-06 15:00:00,134.81,134.82,134.47,134.51,1657089.0,120.446,120.4549,120.1422,120.1779,1657089.0
2016-12-06 15:30:00,134.51,134.74,134.49,134.62,3891393.0,120.1779,120.3834,120.16,120.2762,3891393.0
2016-12-07 09:30:00,134.59,134.72,134.18,134.21,2452355.0,120.2494,120.3655,119.8831,119.9099,2452355.0
2016-12-07 10:00:00,134.21,134.67,134.2,134.65,1887260.0,119.9099,120.3209,119.9009,120.303,1887260.0
2016-12-07 10:30:00,134.65,134.74,134.27,134.68,1477579.0,120.303,120.3834,119.9635,120.3298,1477579.0
2016-12-07 11:00:00,134.68,134.76,134.42,134.58,1491588.0,120.3298,120.4013,120.0975,120.2405,1491588.0
2016-12-07 11:30:00,134.58,135.19,134.56,135.1,2341962.0,120.2405,120.7855,120.2226,120.7051,2341962.0
2016-12-07 12:00:00,135.11,135.27,135.05,135.18,1699304.0,120.714,120.8569,120.6604,120.7765,1699304.0
2016-12-07 12:30:00,135.18,135.45,135.11,135.45,1210582.0,120.7765,121.0178,120.714,121.0178,1210582.0
2016-12-07 13:00:00,135.45,135.67,135.37,135.38,2349364.0,121.0178,121.2143,120.9463,120.9552,2349364.0
2016-12-07 13:30:00,135.38,135.59,135.3,135.55,1529133.0,120.9552,121.1428,120.8837,121.1071,1529133.0
2016-12-07 14:00:00,135.55,135.77,135.41,135.61,1371955.0,121.1071,121.3037,120.982,121.1607,1371955.0
2016-12-07 14:30:00,135.61,135.92,135.59,135.85,1312775.0,121.1607,121.4377,121.1428,121.3751,1312775.0
2016-12-07 15:00:00,135.86,136.1,135.67,136.03,2087691.0,121.3841,121.5985,121.2143,121.536,2087691.0
2016-12-07 15:30:00,136.02,136.18,135.78,135.87,5265948.0,121.527,121.67,121.3126,121.393,5265948.0
2016-12-08 09:30:00,136.25,136.3,135.81,136.03,3039901.0,121.7325,121.7772,121.3394,121.536,3039901.0
2016-12-08 10:00:00,136.03,136.44,135.8,136.4,2525858.0,121.536,121.9023,121.3305,121.8665,2525858.0
2016-12-08 10:30:00,136.4,136.85,136.39,136.72,3012008.0,121.8665,122.2686,121.8576,122.1524,3012008.0
2016-12-08 11:00:00,136.71,137.46,136.71,137.38,3899713.0,122.1435,122.8136,122.1435,122.7421,3899713.0
2016-12-08 11:30:00,137.39,137.42,136.96,137.05,2029397.0,122.7511,122.7779,122.3669,122.4473,2029397.0
2016-12-08 12:00:00,137.06,137.75,137.06,137.63,2374592.0,122.4562,123.0727,122.4562,122.9655,2374592.0
2016-12-08 12:30:00,137.62,137.99,137.61,137.91,2627206.0,122.9565,123.2871,122.9476,123.2156,2627206.0
2016-12-08 13:00:00,137.91,137.94,137.62,137.93,1817884.0,123.2156,123.2425,122.9565,123.2335,1817884.0
2016-12-08 13:30:00,137.93,138.21,137.82,138.14,2649604.0,123.2335,123.4837,123.1352,123.4211,2649604.0
2016-12-08 14:00:00,138.14,138.17,137.31,137.6,2089098.0,123.4211,123.4479,122.6796,122.9387,2089098.0
2016-12-08 14:30:00,137.6,137.68,137.22,137.55,1836608.0,122.9387,123.0102,122.5992,122.894,1836608.0
2016-12-08 15:00:00,137.55,137.8,137.5,137.71,1973131.0,122.894,123.1174,122.8493,123.037,1973131.0
2016-12-08 15:30:00,137.71,138.14,137.7,138.06,4324954.0,123.037,123.4211,123.028,123.3497,4324954.0
2016-12-09 09:30:00,138.4,138.78,138.32,138.62,3849777.0,123.6534,123.9929,123.582,123.85,3849777.0
2016-12-09 10:00:00,138.63,138.7,138.31,138.41,2616624.0,123.8589,123.9215,123.573,123.6624,2616624.0
2016-12-09 10:30:00,138.4,138.82,138.4,138.52,2092715.0,123.6534,124.0287,123.6534,123.7607,2092715.0
2016-12-09 11:00:00,138.53,138.57,138.07,138.11,2301161.0,123.7696,123.8053,123.3586,123.3943,2301161.0
2016-12-09 11:30:00,138.09,138.4,137.99,138.31,2269258.0,123.3765,123.6534,123.2871,123.573,2269258.0
2016-12-09 12:00:00,138.31,138.35,137.93,138.09,1274653.0,123.573,123.6088,123.2335,123.3765,1274653.0
2016-12-09 12:30:00,138.09,138.2,137.97,138.03,1478568.0,123.3765,123.4747,123.2693,123.3229,1478568.0
2016-12-09 13:00:00,138.03,138.05,137.75,137.79,1347369.0,123.3229,123.3407,123.0727,123.1084,1347369.0
2016-12-09 13:30:00,137.8,138.19,137.78,138.16,1484845.0,123.1174,123.4658,123.0995,123.439,1484845.0
2016-12-09 14:00:00,138.17,138.32,137.91,137.94,1381544.0,123.4479,123.582,123.2156,123.2425,1381544.0
2016-12-09 14:30:00,137.94,138.08,137.85,138.05,856718.0,123.2425,123.3675,123.162,123.3407,856718.0
2016-12-09 15:00:00,138.06,138.26,137.98,138.24,1523003.0,123.3497,123.5284,123.2782,123.5105,1523003.0
2016-12-09 15:30:00,138.24,138.33,138.06,138.27,4218466.0,123.5105,123.5909,123.3497,123.5373,4218466.0
2016-12-12 09:30:00,137.95,138.57,137.8,138.4,2852149.0,123.2514,123.8053,123.1174,123.6534,2852149.0
2016-12-12 10:00:00,138.4,138.5,137.46,137.46,4902020.0,123.6534,123.7428,122.8136,122.8136,4902020.0
2016-12-12 10:30:00,137.46,137.83,137.22,137.54,2274567.0,122.8136,123.1442,122.5992,122.8851,2274567.0
2016-12-12 11:00:00,137.55,137.87,137.43,137.59,2570610.0,122.894,123.1799,122.7868,122.9297,2570610.0
2016-12-12 11:30:00,137.6,137.61,136.77,136.89,2187824.0,122.9387,122.9476,122.1971,122.3043,2187824.0
2016-12-12 12:00:00,136.88,136.89,136.51,136.67,1967262.0,122.2954,122.3043,121.9648,122.1078,1967262.0
2016-12-12 12:30:00,136.66,136.99,136.52,136.59,1454441.0,122.0988,122.3937,121.9738,122.0363,1454441.0
2016-12-12 13:00:00,136.6,136.98,136.53,136.82,1099867.0,122.0452,122.3847,121.9827,122.2418,1099867.0
2016-12-12 13:30:00,136.83,136.86,136.6,136.66,960159.0,122.2507,122.2775,122.0452,122.0988,960159.0
2016-12-12 14:00:00,136.66,136.95,136.55,136.76,1506135.0,122.0988,122.3579,122.0006,122.1882,1506135.0
2016-12-12 14:30:00,136.77,136.79,136.59,136.65,1078023.0,122.1971,122.215,122.0363,122.0899,1078023.0
2016-12-12 15:00:00,136.64,136.83,136.58,136.67,1144809.0,122.081,122.2507,122.0274,122.1078,1144809.0
2016-12-12 15:30:00,136.67,136.85,136.57,136.82,3403247.0,122.1078,122.2686,122.0184,122.2418,3403247.0
2016-12-13 09:30:00,137.54,138.05,137.37,137.41,4045524.0,122.8851,123.3407,122.7332,122.7689,4045524.0
2016-12-13 10:00:00,137.41,137.49,136.87,136.88,3013747.0,122.7689,122.8404,122.2865,122.2954,3013747.0
2016-12-13 10:30:00,136.88,136.91,136.24,136.84,4260878.0,122.2954,122.3222,121.7236,122.2597,4260878.0
2016-12-13 11:00:00,136.84,137.05,136.73,136.86,2308515.0,122.2597,122.4473,122.1614,122.2775,2308515.0
2016-12-13 11:30:00,136.84,136.86,136.41,136.64,1699209.0,122.2597,122.2775,121.8755,122.081,1699209.0
2016-12-13 12:00:00,136.65,137.16,136.64,136.96,1328848.0,122.0899,122.5456,122.081,122.3669,1328848.0
2016-12-13 12:30:00,136.96,137.35,136.84,137.28,1359398.0,122.3669,122.7153,122.2597,122.6528,1359398.0
2016-12-13 13:00:00,137.27,137.48,137.13,137.19,1269186.0,122.6438,122.8315,122.5188,122.5724,1269186.0
2016-12-13 13:30:00,137.19,137.23,137.03,137.14,948612.0,122.5724,122.6081,122.4294,122.5277,948612.0
2016-12-13 14:00:00,137.15,137.15,136.63,136.64,879808.0,122.5366,122.5366,122.072,122.081,879808.0
2016-12-13 14:30:00,136.64,136.96,136.6,136.84,1141365.0,122.081,122.3669,122.0452,122.2597,1141365.0
2016-12-13 15:00:00,136.84,136.88,136.66,136.83,1383464.0,122.2597,122.2954,122.0988,122.2507,1383464.0
2016-12-13 15:30:00,136.83,136.94,136.67,136.85,2276989.0,122.2507,122.349,122.1078,122.2686,2276989.0
2016-12-14 09:30:00,136.42,137.35,136.3,136.3,3304235.0,121.8844,122.7153,121.7772,121.7772,3304235.0
2016-12-14 10:00:00,136.31,136.38,135.84,136.26,3218213.0,121.7861,121.8487,121.3662,121.7415,3218213.0
2016-12-14 10:30:00,136.28,136.48,135.96,136.44,2307698.0,121.7593,121.938,121.4734,121.9023,2307698.0
2016-12-14 11:00:00,136.43,136.49,135.98,136.21,1706546.0,121.8933,121.9469,121.4913,121.6968,1706546.0
2016-12-14 11:30:00,136.2,136.23,135.75,135.81,1650432.0,121.6878,121.7147,121.2858,121.3394,1650432.0
2016-12-14 12:00:00,135.81,135.91,135.64,135.82,1505181.0,121.3394,121.4287,121.1875,121.3483,1505181.0
2016-12-14 12:30:00,135.82,135.98,135.67,135.92,1022142.0,121.3483,121.4913,121.2143,121.4377,1022142.0
2016-12-14 13:00:00,135.93,136.11,135.86,136.02,1337615.0,121.4466,121.6074,121.3841,121.527,1337615.0
2016-12-14 13:30:00,136.02,136.32,135.94,136.29,1700090.0,121.527,121.7951,121.4556,121.7683,1700090.0
2016-12-14 14:00:00,136.33,136.7,135.17,135.19,5875445.0,121.804,122.1346,120.7676,120.7855,5875445.0
2016-12-14 14:30:00,135.18,135.99,135.16,135.25,3491476.0,120.7765,121.5002,120.7587,120.8391,3491476.0
2016-12-14 15:00:00,135.25,135.5,134.81,135.04,3855037.0,120.8391,121.0624,120.446,120.6514,3855037.0
2016-12-14 15:30:00,135.03,135.79,134.93,135.12,5670799.0,120.6425,121.3215,120.5532,120.7229,5670799.0
2016-12-15 09:30:00,135.37,136.5,134.96,136.46,3851563.0,120.9463,121.9559,120.58,121.9201,3851563.0
2016-12-15 10:00:00,136.46,136.7,136.24,136.49,3402889.0,121.9201,122.1346,121.7236,121.9469,3402889.0
2016-12-15 10:30:00,136.5,136.99,136.44,136.71,3172433.0,121.9559,122.3937,121.9023,122.1435,3172433.0
2016-12-15 11:00:00,136.71,137.14,136.67,136.79,2774752.0,122.1435,122.5277,122.1078,122.215,2774752.0
2016-12-15 11:30:00,136.78,136.9,136.35,136.47,2044295.0,122.206,122.3133,121.8219,121.9291,2044295.0
2016-12-15 12:00:00,136.47,136.62,136.28,136.57,1500734.0,121.9291,122.0631,121.7593,122.0184,1500734.0
2016-12-15 12:30:00,136.56,136.64,136.12,136.43,1482681.0,122.0095,122.081,121.6164,121.8933,1482681.0
2016-12-15 13:00:00,136.43,136.7,136.35,136.68,1364411.0,121.8933,122.1346,121.8219,122.1167,1364411.0
2016-12-15 13:30:00,136.68,136.77,136.03,136.05,1872317.0,122.1167,122.1971,121.536,121.5538,1872317.0
2016-12-15 14:00:00,136.05,136.38,135.96,136.19,1625100.0,121.5538,121.8487,121.4734,121.6789,1625100.0
2016-12-15 14:30:00,136.18,136.28,136.0,136.05,1033465.0,121.67,121.7593,121.5092,121.5538,1033465.0
2016-12-15 15:00:00,136.05,136.16,135.87,135.91,2121119.0,121.5538,121.6521,121.393,121.4287,2121119.0
2016-12-15 15:30:00,135.91,136.26,135.9,136.18,3637223.0,121.4287,121.7415,121.4198,121.67,3637223.0
2016-12-16 09:30:00,136.35,136.87,136.3,136.81,3155879.0,121.8219,122.2865,121.7772,122.2329,3155879.0
2016-12-16 10:00:00,136.82,137.16,136.7,137.01,2853855.0,122.2418,122.5456,122.1346,122.4115,2853855.0
2016-12-16 10:30:00,137.01,137.53,136.87,137.39,2315464.0,122.4115,122.8761,122.2865,122.7511,2315464.0
2016-12-16 11:00:00,137.4,137.44,136.54,136.54,2936416.0,122.76,122.7957,121.9916,121.9916,2936416.0
2016-12-16 11:30:00,136.53,136.95,136.36,136.93,2279500.0,121.9827,122.3579,121.8308,122.3401,2279500.0
2016-12-16 12:00:00,136.93,137.02,136.7,136.86,1383270.0,122.3401,122.4205,122.1346,122.2775,1383270.0
2016-12-16 12:30:00,136.87,136.9,136.47,136.63,1629423.0,122.2865,122.3133,121.9291,122.072,1629423.0
2016-12-16 13:00:00,136.63,136.73,136.28,136.28,1600138.0,122.072,122.1614,121.7593,121.7593,1600138.0
2016-12-16 13:30:00,136.28,136.59,136.28,136.3,1074367.0,121.7593,122.0363,121.7593,121.7772,1074367.0
2016-12-16 14:00:00,136.29,136.34,136.14,136.32,1168964.0,121.7683,121.8129,121.6342,121.7951,1168964.0
2016-12-16 14:30:00,136.32,136.51,136.27,136.42,1537729.0,121.7951,121.9648,121.7504,121.8844,1537729.0
2016-12-16 15:00:00,136.4,136.44,136.08,136.09,1475088.0,121.8665,121.9023,121.5806,121.5896,1475088.0
2016-12-16 15:30:00,136.1,136.16,135.63,135.88,4952189.0,121.5985,121.6521,121.1786,121.4019,4952189.0
2016-12-19 09:30:00,136.06,136.9,136.03,136.47,2902798.0,121.5628,122.3133,121.536,121.9291,2902798.0
2016-12-19 10:00:00,136.46,136.46,135.91,136.22,2338669.0,121.9201,121.9201,121.4287,121.7057,2338669.0
2016-12-19 10:30:00,136.22,137.0,136.21,136.93,3077681.0,121.7057,122.4026,121.6968,122.3401,3077681.0
2016-12-19 11:00:00,136.93,137.11,136.47,136.61,2191318.0,122.3401,122.5009,121.9291,122.0542,2191318.0
2016-12-19 11:30:00,136.62,136.76,136.15,136.19,1721264.0,122.0631,122.1882,121.6432,121.6789,1721264.0
2016-12-19 12:00:00,136.18,136.63,136.12,136.6,2023768.0,121.67,122.072,121.6164,122.0452,2023768.0
2016-12-19 12:30:00,136.61,136.78,136.48,136.75,1653518.0,122.0542,122.206,121.938,122.1792,1653518.0
2016-12-19 13:00:00,136.74,136.97,136.71,136.92,1622950.0,122.1703,122.3758,122.1435,122.3311,1622950.0
2016-12-19 13:30:00,136.92,137.19,136.79,137.13,3092004.0,122.3311,122.5724,122.215,122.5188,3092004.0
2016-12-19 14:00:00,137.13,137.14,136.8,136.92,1449259.0,122.5188,122.5277,122.2239,122.3311,1449259.0
2016-12-19 14:30:00,136.91,136.92,136.58,136.6,1057462.0,122.3222,122.3311,122.0274,122.0452,1057462.0
2016-12-19 15:00:00,136.58,136.68,136.2,136.52,1070034.0,122.0274,122.1167,121.6878,121.9738,1070034.0
2016-12-19 15:30:00,136.52,136.83,136.43,136.76,4060523.0,121.9738,122.2507,121.8933,122.1882,4060523.0
2016-12-20 09:30:00,137.23,138.16,136.99,138.01,3973234.0,122.6081,123.439,122.3937,123.305,3973234.0
2016-12-20 10:00:00,138.02,138.21,137.62,137.68,3436484.0,123.3139,123.4837,122.9565,123.0102,3436484.0
2016-12-20 10:30:00,137.67,137.8,137.5,137.65,1500479.0,123.0012,123.1174,122.8493,122.9833,1500479.0
2016-12-20 11:00:00,137.66,137.68,137.35,137.44,2524085.0,122.9923,123.0102,122.7153,122.7957,2524085.0
2016-12-20 11:30:00,137.45,137.54,137.08,137.28,1747465.0,122.8047,122.8851,122.4741,122.6528,1747465.0
2016-12-20 12:00:00,137.29,137.74,137.19,137.63,1876710.0,122.6617,123.0638,122.5724,122.9655,1876710.0
2016-12-20 12:30:00,137.64,137.73,137.53,137.59,1412340.0,122.9744,123.0548,122.8761,122.9297,1412340.0
2016-12-20 13:00:00,137.59,137.93,137.56,137.93,1256743.0,122.9297,123.2335,122.9029,123.2335,1256743.0
2016-12-20 13:30:00,137.93,137.96,137.73,137.76,1638441.0,123.2335,123.2603,123.0548,123.0816,1638441.0
2016-12-20 14:00:00,137.76,137.78,137.48,137.57,826033.0,123.0816,123.0995,122.8315,122.9119,826033.0
2016-12-20 14:30:00,137.56,137.58,137.32,137.41,1334698.0,122.9029,122.9208,122.6885,122.7689,1334698.0
2016-12-20 15:00:00,137.41,137.61,137.39,137.6,1661336.0,122.7689,122.9476,122.7511,122.9387,1661336.0
2016-12-20 15:30:00,137.61,137.94,137.52,137.93,3172772.0,122.9476,123.2425,122.8672,123.2335,3172772.0
2016-12-21 09:30:00,137.85,138.15,137.47,137.62,2453871.0,123.162,123.4301,122.8225,122.9565,2453871.0
2016-12-21 10:00:00,137.62,137.86,137.44,137.65,1341414.0,122.9565,123.171,122.7957,122.9833,1341414.0
2016-12-21 10:30:00,137.65,137.69,137.22,137.25,1182141.0,122.9833,123.0191,122.5992,122.626,1182141.0
2016-12-21 11:00:00,137.25,137.6,137.23,137.55,1103123.0,122.626,122.9387,122.6081,122.894,1103123.0
2016-12-21 11:30:00,137.55,137.55,137.16,137.32,898882.0,122.894,122.894,122.5456,122.6885,898882.0
2016-12-21 12:00:00,137.33,137.69,137.32,137.62,658390.0,122.6974,123.0191,122.6885,122.9565,658390.0
2016-12-21 12:30:00,137.62,137.68,137.54,137.57,671474.0,122.9565,123.0102,122.8851,122.9119,671474.0
2016-12-21 13:00:00,137.56,137.68,137.56,137.64,537803.0,122.9029,123.0102,122.9029,122.9744,537803.0
2016-12-21 13:30:00,137.64,137.71,137.55,137.56,532731.0,122.9744,123.037,122.894,122.9029,532731.0
2016-12-21 14:00:00,137.55,137.66,137.54,137.56,517486.0,122.894,122.9923,122.8851,122.9029,517486.0
2016-12-21 14:30:00,137.57,137.6,137.48,137.6,748551.0,122.9119,122.9387,122.8315,122.9387,748551.0
2016-12-21 15:00:00,137.59,137.67,137.39,137.43,779336.0,122.9297,123.0012,122.7511,122.7868,779336.0
2016-12-21 15:30:00,137.42,137.49,137.01,137.04,3154704.0,122.7779,122.8404,122.4115,122.4383,3154704.0
2016-12-22 09:30:00,136.56,136.75,136.16,136.33,2817457.0,122.5171,122.6875,122.1582,122.3107,2817457.0
2016-12-22 10:00:00,136.33,136.46,136.0,136.04,1397183.0,122.3107,122.4274,122.0147,122.0505,1397183.0
2016-12-22 10:30:00,136.06,136.18,135.52,135.56,2160570.0,122.0685,122.1761,121.584,121.6199,2160570.0
2016-12-22 11:00:00,135.55,135.68,135.17,135.19,2128585.0,121.6109,121.7276,121.27,121.288,2128585.0
2016-12-22 11:30:00,135.19,135.4,134.81,135.01,2276297.0,121.288,121.4764,120.947,121.1265,2276297.0
2016-12-22 12:00:00,135.01,135.2,134.9,135.17,1525507.0,121.1265,121.2969,121.0278,121.27,1525507.0
2016-12-22 12:30:00,135.17,135.82,135.15,135.68,2038813.0,121.27,121.8532,121.2521,121.7276,2038813.0
2016-12-22 13:00:00,135.68,135.69,135.48,135.48,625206.0,121.7276,121.7365,121.5481,121.5481,625206.0
2016-12-22 13:30:00,135.48,135.88,135.45,135.68,1020985.0,121.5481,121.907,121.5212,121.7276,1020985.0
2016-12-22 14:00:00,135.67,135.77,135.55,135.56,628970.0,121.7186,121.8083,121.6109,121.6199,628970.0
2016-12-22 14:30:00,135.56,135.62,135.42,135.53,870707.0,121.6199,121.6737,121.4943,121.593,870707.0
2016-12-22 15:00:00,135.54,135.55,135.14,135.36,1241901.0,121.602,121.6109,121.2431,121.4405,1241901.0
2016-12-22 15:30:00,135.36,135.41,135.17,135.32,4048008.0,121.4405,121.4853,121.27,121.4046,4048008.0
2016-12-23 09:30:00,135.46,135.92,135.37,135.37,1348785.0,121.5302,121.9429,121.4494,121.4494,1348785.0
2016-12-23 10:00:00,135.38,135.84,135.27,135.8,1774905.0,121.4584,121.8711,121.3597,121.8352,1774905.0
2016-12-23 10:30:00,135.8,136.02,135.49,135.65,1505094.0,121.8352,122.0326,121.5571,121.7006,1505094.0
2016-12-23 11:00:00,135.66,135.84,135.51,135.77,908072.0,121.7096,121.8711,121.575,121.8083,908072.0
2016-12-23 11:30:00,135.78,135.84,135.57,135.58,532365.0,121.8173,121.8711,121.6289,121.6378,532365.0
2016-12-23 12:00:00,135.57,135.73,135.51,135.67,1525098.0,121.6289,121.7724,121.575,121.7186,1525098.0
2016-12-23 12:30:00,135.67,135.78,135.64,135.69,379745.0,121.7186,121.8173,121.6917,121.7365,379745.0
2016-12-23 13:00:00,135.68,135.83,135.61,135.8,490121.0,121.7276,121.8621,121.6648,121.8352,490121.0
2016-12-23 13:30:00,135.79,135.86,135.69,135.73,396718.0,121.8263,121.8891,121.7365,121.7724,396718.0
2016-12-23 14:00:00,135.73,135.86,135.67,135.76,426354.0,121.7724,121.8891,121.7186,121.7993,426354.0
2016-12-23 14:30:00,135.75,135.9,135.74,135.79,685435.0,121.7904,121.9249,121.7814,121.8263,685435.0
2016-12-23 15:00:00,135.8,135.91,135.78,135.81,605694.0,121.8352,121.9339,121.8173,121.8442,605694.0
2016-12-23 15:30:00,135.81,136.12,135.76,136.05,2199651.0,121.8442,122.1223,121.7993,122.0595,2199651.0
2016-12-27 09:30:00,136.23,137.25,136.21,137.16,2495056.0,122.221,123.1361,122.2031,123.0554,2495056.0
2016-12-27 10:00:00,137.16,137.3,136.79,136.83,1403732.0,123.0554,123.181,122.7234,122.7593,1403732.0
2016-12-27 10:30:00,136.83,136.93,136.64,136.76,646409.0,122.7593,122.849,122.5888,122.6965,646409.0
2016-12-27 11:00:00,136.75,137.06,136.75,136.95,580681.0,122.6875,122.9657,122.6875,122.867,580681.0
2016-12-27 11:30:00,136.96,137.14,136.79,136.81,1240070.0,122.8759,123.0374,122.7234,122.7414,1240070.0
2016-12-27 12:00:00,136.81,136.88,136.68,136.88,326559.0,122.7414,122.8042,122.6247,122.8042,326559.0
2016-12-27 12:30:00,136.88,136.89,136.67,136.76,338705.0,122.8042,122.8131,122.6158,122.6965,338705.0
2016-12-27 13:00:00,136.75,136.78,136.62,136.69,353946.0,122.6875,122.7144,122.5709,122.6337,353946.0
2016-12-27 13:30:00,136.68,136.72,136.54,136.59,343640.0,122.6247,122.6606,122.4991,122.544,343640.0
2016-12-27 14:00:00,136.58,136.94,136.54,136.88,1094412.0,122.535,122.858,122.4991,122.8042,1094412.0
2016-12-27 14:30:00,136.89,136.92,136.76,136.78,684458.0,122.8131,122.8401,122.6965,122.7144,684458.0
2016-12-27 15:00:00,136.79,136.93,136.78,136.83,615901.0,122.7234,122.849,122.7144,122.7593,615901.0
2016-12-27 15:30:00,136.83,136.9,136.64,136.67,1969630.0,122.7593,122.8221,122.5888,122.6158,1969630.0
2016-12-28 09:30:00,136.89,136.98,136.08,136.11,2320807.0,122.8131,122.8939,122.0864,122.1133,2320807.0
2016-12-28 10:00:00,136.12,136.15,135.56,135.74,2460032.0,122.1223,122.1492,121.6199,121.7814,2460032.0
2016-12-28 10:30:00,135.75,135.93,135.47,135.71,1256762.0,121.7904,121.9519,121.5392,121.7545,1256762.0
2016-12-28 11:00:00,135.7,136.16,135.67,136.11,1055216.0,121.7455,122.1582,121.7186,122.1133,1055216.0
2016-12-28 11:30:00,136.12,136.14,135.81,135.83,612218.0,122.1223,122.1403,121.8442,121.8621,612218.0
2016-12-28 12:00:00,135.82,135.82,135.33,135.54,1041336.0,121.8532,121.8532,121.4136,121.602,1041336.0
2016-12-28 12:30:00,135.55,135.58,135.15,135.37,1335211.0,121.6109,121.6378,121.2521,121.4494,1335211.0
2016-12-28 13:00:00,135.38,135.39,135.23,135.26,656030.0,121.4584,121.4674,121.3238,121.3508,656030.0
2016-12-28 13:30:00,135.27,135.33,134.92,134.97,935815.0,121.3597,121.4136,121.0457,121.0906,935815.0
2016-12-28 14:00:00,134.98,135.19,134.83,134.97,1158904.0,121.0995,121.288,120.965,121.0906,1158904.0
2016-12-28 14:30:00,134.97,135.08,134.93,135.05,824063.0,121.0906,121.1893,121.0547,121.1623,824063.0
2016-12-28 15:00:00,135.05,135.19,135.01,135.12,868371.0,121.1623,121.288,121.1265,121.2252,868371.0
2016-12-28 15:30:00,135.12,135.31,134.93,135.22,3804540.0,121.2252,121.3956,121.0547,121.3149,3804540.0
2016-12-29 09:30:00,135.29,136.26,135.28,135.59,2194029.0,121.3777,122.2479,121.3687,121.6468,2194029.0
2016-12-29 10:00:00,135.58,135.96,135.5,135.81,1071792.0,121.6378,121.9788,121.5661,121.8442,1071792.0
2016-12-29 10:30:00,135.81,135.82,135.19,135.26,888730.0,121.8442,121.8532,121.288,121.3508,888730.0
2016-12-29 11:00:00,135.26,135.33,135.06,135.31,925567.0,121.3508,121.4136,121.1713,121.3956,925567.0
2016-12-29 11:30:00,135.31,135.44,134.83,134.9,977699.0,121.3956,121.5122,120.965,121.0278,977699.0
2016-12-29 12:00:00,134.91,135.12,134.68,135.05,1228600.0,121.0367,121.2252,120.8304,121.1623,1228600.0
2016-12-29 12:30:00,135.06,135.2,134.88,135.0,718488.0,121.1713,121.2969,121.0098,121.1175,718488.0
2016-12-29 13:00:00,135.0,135.05,134.84,134.94,586777.0,121.1175,121.1623,120.9739,121.0637,586777.0
2016-12-29 13:30:00,134.94,134.95,134.69,134.9,909637.0,121.0637,121.0726,120.8394,121.0278,909637.0
2016-12-29 14:00:00,134.9,135.09,134.88,134.93,1215591.0,121.0278,121.1982,121.0098,121.0547,1215591.0
2016-12-29 14:30:00,134.94,135.03,134.78,134.97,536413.0,121.0637,121.1444,120.9201,121.0906,536413.0
2016-12-29 15:00:00,134.97,135.16,134.84,135.09,927891.0,121.0906,121.261,120.9739,121.1982,927891.0
2016-12-29 15:30:00,135.09,135.44,135.06,135.38,2728518.0,121.1982,121.5122,121.1713,121.4584,2728518.0
2016-12-30 09:30:00,135.6,135.63,134.59,134.66,2964731.0,121.6558,121.6827,120.7497,120.8125,2964731.0
2016-12-30 10:00:00,134.64,134.99,134.53,134.69,1468951.0,120.7945,121.1085,120.6958,120.8394,1468951.0
2016-12-30 10:30:00,134.69,135.12,134.69,135.1,1248685.0,120.8394,121.2252,120.8394,121.2072,1248685.0
2016-12-30 11:00:00,135.09,135.16,134.9,135.09,873029.0,121.1982,121.261,121.0278,121.1982,873029.0
2016-12-30 11:30:00,135.1,135.31,135.02,135.11,749583.0,121.2072,121.3956,121.1354,121.2162,749583.0
2016-12-30 12:00:00,135.11,135.13,134.79,134.79,911760.0,121.2162,121.2341,120.9291,120.9291,911760.0
2016-12-30 12:30:00,134.79,134.94,134.66,134.82,919210.0,120.9291,121.0637,120.8125,120.956,919210.0
2016-12-30 13:00:00,134.82,135.04,134.75,134.94,642010.0,120.956,121.1534,120.8932,121.0637,642010.0
2016-12-30 13:30:00,134.93,135.0,134.8,134.83,687497.0,121.0547,121.1175,120.9381,120.965,687497.0
2016-12-30 14:00:00,134.83,134.88,134.71,134.71,1405191.0,120.965,121.0098,120.8573,120.8573,1405191.0
2016-12-30 14:30:00,134.71,134.84,134.53,134.61,1532169.0,120.8573,120.9739,120.6958,120.7676,1532169.0
2016-12-30 15:00:00,134.61,134.86,134.55,134.86,2075727.0,120.7676,120.9919,120.7138,120.9919,2075727.0
2016-12-30 15:30:00,134.86,134.89,134.4,134.88,5227681.0,120.9919,121.0188,120.5792,121.0098,5227681.0
2017-01-03 09:30:00,136.5,136.64,135.58,135.88,3367345.0,122.4632,122.5888,121.6378,121.907,3367345.0
2017-01-03 10:00:00,135.85,136.83,135.75,136.35,3590854.0,121.8801,122.7593,121.7904,122.3287,3590854.0
2017-01-03 10:30:00,136.35,136.54,135.0,135.06,2996294.0,122.3287,122.4991,121.1175,121.1713,2996294.0
2017-01-03 11:00:00,135.06,135.4,134.82,134.91,2212793.0,121.1713,121.4764,120.956,121.0367,2212793.0
2017-01-03 11:30:00,134.91,135.06,134.5,135.02,1799618.0,121.0367,121.1713,120.6689,121.1354,1799618.0
2017-01-03 12:00:00,135.03,135.18,134.74,134.96,1027729.0,121.1444,121.279,120.8842,121.0816,1027729.0
2017-01-03 12:30:00,134.95,135.0,134.55,134.78,1038232.0,121.0726,121.1175,120.7138,120.9201,1038232.0
2017-01-03 13:00:00,134.78,134.9,134.5,134.83,1029731.0,120.9201,121.0278,120.6689,120.965,1029731.0
2017-01-03 13:30:00,134.81,134.88,134.65,134.78,960317.0,120.947,121.0098,120.8035,120.9201,960317.0
2017-01-03 14:00:00,134.79,135.01,134.79,134.82,713465.0,120.9291,121.1265,120.9291,120.956,713465.0
2017-01-03 14:30:00,134.82,135.08,134.64,135.03,1017832.0,120.956,121.1893,120.7945,121.1444,1017832.0
2017-01-03 15:00:00,135.02,135.44,135.02,135.19,1266318.0,121.1354,121.5122,121.1354,121.288,1266318.0
2017-01-03 15:30:00,135.19,135.57,135.09,135.55,2832924.0,121.288,121.6289,121.1982,121.6109,2832924.0
2017-01-04 09:30:00,136.06,136.78,136.01,136.51,3232483.0,122.0685,122.7144,122.0236,122.4722,3232483.0
2017-01-04 10:00:00,136.54,136.83,136.29,136.43,2158536.0,122.4991,122.7593,122.2748,122.4004,2158536.0
2017-01-04 10:30:00,136.44,137.04,136.42,136.97,2379425.0,122.4094,122.9477,122.3915,122.8849,2379425.0
2017-01-04 11:00:00,136.97,137.33,136.96,137.26,2233472.0,122.8849,123.2079,122.8759,123.1451,2233472.0
2017-01-04 11:30:00,137.26,137.66,137.26,137.55,3102613.0,123.1451,123.504,123.1451,123.4053,3102613.0
2017-01-04 12:00:00,137.56,137.82,137.56,137.62,1526711.0,123.4142,123.6475,123.4142,123.4681,1526711.0
2017-01-04 12:30:00,137.61,137.73,137.46,137.5,1206525.0,123.4591,123.5668,123.3245,123.3604,1206525.0
2017-01-04 13:00:00,137.51,137.52,137.31,137.48,980274.0,123.3694,123.3784,123.1899,123.3425,980274.0
2017-01-04 13:30:00,137.49,137.66,137.39,137.4,986759.0,123.3514,123.504,123.2617,123.2707,986759.0
2017-01-04 14:00:00,137.41,137.73,137.38,137.65,1570002.0,123.2797,123.5668,123.2527,123.495,1570002.0
2017-01-04 14:30:00,137.65,137.75,137.4,137.53,1600703.0,123.495,123.5847,123.2707,123.3873,1600703.0
2017-01-04 15:00:00,137.53,137.73,137.53,137.72,1350071.0,123.3873,123.5668,123.3873,123.5578,1350071.0
2017-01-04 15:30:00,137.72,137.96,137.62,137.84,5572701.0,123.5578,123.7731,123.4681,123.6654,5572701.0
2017-01-05 09:30:00,137.49,137.76,136.99,137.3,2766636.0,123.3514,123.5937,122.9029,123.181,2766636.0
2017-01-05 10:00:00,137.29,137.54,137.16,137.5,1506578.0,123.172,123.3963,123.0554,123.3604,1506578.0
2017-01-05 10:30:00,137.5,137.53,137.02,137.04,1255209.0,123.3604,123.3873,122.9298,122.9477,1255209.0
2017-01-05 11:00:00,137.04,137.08,136.0,136.08,3630362.0,122.9477,122.9836,122.0147,122.0864,3630362.0
2017-01-05 11:30:00,136.08,136.21,135.51,135.88,2471495.0,122.0864,122.2031,121.575,121.907,2471495.0
2017-01-05 12:00:00,135.88,136.09,135.61,136.07,2167771.0,121.907,122.0954,121.6648,122.0775,2167771.0
2017-01-05 12:30:00,136.06,136.21,135.91,136.09,821295.0,122.0685,122.2031,121.9339,122.0954,821295.0
2017-01-05 13:00:00,136.09,136.29,135.98,136.13,932343.0,122.0954,122.2748,121.9967,122.1313,932343.0
2017-01-05 13:30:00,136.12,136.36,136.02,136.17,803379.0,122.1223,122.3376,122.0326,122.1672,803379.0
2017-01-05 14:00:00,136.17,136.57,136.17,136.39,1504243.0,122.1672,122.526,122.1672,122.3646,1504243.0
2017-01-05 14:30:00,136.39,136.47,136.15,136.21,917952.0,122.3646,122.4363,122.1492,122.2031,917952.0
2017-01-05 15:00:00,136.2,136.54,136.18,136.5,1094071.0,122.1941,122.4991,122.1761,122.4632,1094071.0
2017-01-05 15:30:00,136.51,136.52,136.14,136.15,3564062.0,122.4722,122.4812,122.1403,122.1492,3564062.0
2017-01-06 09:30:00,136.41,136.71,135.77,136.31,2431513.0,122.3825,122.6516,121.8083,122.2928,2431513.0
2017-01-06 10:00:00,136.29,136.41,135.89,136.03,1107559.0,122.2748,122.3825,121.916,122.0416,1107559.0
2017-01-06 10:30:00,136.03,136.26,135.68,136.05,1591151.0,122.0416,122.2479,121.7276,122.0595,1591151.0
2017-01-06 11:00:00,136.03,136.14,135.79,136.12,1106083.0,122.0416,122.1403,121.8263,122.1223,1106083.0
2017-01-06 11:30:00,136.13,136.59,136.08,136.56,1944809.0,122.1313,122.544,122.0864,122.5171,1944809.0
2017-01-06 12:00:00,136.56,136.56,136.29,136.5,1010207.0,122.5171,122.5171,122.2748,122.4632,1010207.0
2017-01-06 12:30:00,136.49,136.61,136.32,136.44,738849.0,122.4543,122.5619,122.3018,122.4094,738849.0
2017-01-06 13:00:00,136.44,136.64,136.21,136.21,820777.0,122.4094,122.5888,122.2031,122.2031,820777.0
2017-01-06 13:30:00,136.22,136.53,136.21,136.21,804801.0,122.212,122.4902,122.2031,122.2031,804801.0
2017-01-06 14:00:00,136.21,136.39,135.91,135.97,859434.0,122.2031,122.3646,121.9339,121.9877,859434.0
2017-01-06 14:30:00,135.97,136.11,135.85,135.97,1168041.0,121.9877,122.1133,121.8801,121.9877,1168041.0
2017-01-06 15:00:00,135.97,136.11,135.88,135.88,1022361.0,121.9877,122.1133,121.907,121.907,1022361.0
2017-01-06 15:30:00,135.88,136.13,135.68,135.68,3775524.0,121.907,122.1313,121.7276,121.7276,3775524.0
2017-01-09 09:30:00,135.57,135.72,134.5,135.09,2967922.0,121.6289,121.7635,120.6689,121.1982,2967922.0
2017-01-09 10:00:00,135.1,135.11,134.65,135.03,2041842.0,121.2072,121.2162,120.8035,121.1444,2041842.0
2017-01-09 10:30:00,135.02,135.52,134.89,135.48,1703860.0,121.1354,121.584,121.0188,121.5481,1703860.0
2017-01-09 11:00:00,135.48,135.63,135.23,135.55,1161640.0,121.5481,121.6827,121.3238,121.6109,1161640.0
2017-01-09 11:30:00,135.56,135.7,135.37,135.61,1594119.0,121.6199,121.7455,121.4494,121.6648,1594119.0
2017-01-09 12:00:00,135.61,135.65,135.36,135.45,794499.0,121.6648,121.7006,121.4405,121.5212,794499.0
2017-01-09 12:30:00,135.45,135.57,135.26,135.47,713129.0,121.5212,121.6289,121.3508,121.5392,713129.0
2017-01-09 13:00:00,135.49,135.53,134.96,135.02,1558411.0,121.5571,121.593,121.0816,121.1354,1558411.0
2017-01-09 13:30:00,135.02,135.1,134.89,135.01,1526893.0,121.1354,121.2072,121.0188,121.1265,1526893.0
2017-01-09 14:00:00,135.0,135.05,134.8,135.02,1142208.0,121.1175,121.1623,120.9381,121.1354,1142208.0
2017-01-09 14:30:00,135.01,135.02,134.75,134.98,1183954.0,121.1265,121.1354,120.8932,121.0995,1183954.0
2017-01-09 15:00:00,134.97,135.07,134.91,135.06,937068.0,121.0906,121.1803,121.0367,121.1713,937068.0
2017-01-09 15:30:00,135.06,135.09,134.73,134.78,2227456.0,121.1713,121.1982,120.8753,120.9201,2227456.0
2017-01-10 09:30:00,135.0,135.36,134.76,135.3,2361227.0,121.1175,121.4405,120.9022,121.3866,2361227.0
2017-01-10 10:00:00,135.3,135.47,134.98,135.25,1088161.0,121.3866,121.5392,121.0995,121.3418,1088161.0
2017-01-10 10:30:00,135.25,135.9,135.19,135.67,1573717.0,121.3418,121.9249,121.288,121.7186,1573717.0
2017-01-10 11:00:00,135.67,136.38,135.67,136.14,1801555.0,121.7186,122.3556,121.7186,122.1403,1801555.0
2017-01-10 11:30:00,136.15,136.32,135.88,136.02,1551338.0,122.1492,122.3018,121.907,122.0326,1551338.0
2017-01-10 12:00:00,136.02,136.17,135.93,136.06,1000725.0,122.0326,122.1672,121.9519,122.0685,1000725.0
2017-01-10 12:30:00,136.05,136.24,135.92,135.95,549081.0,122.0595,122.23,121.9429,121.9698,549081.0
2017-01-10 13:00:00,135.96,136.03,135.85,135.87,472874.0,121.9788,122.0416,121.8801,121.898,472874.0
2017-01-10 13:30:00,135.86,135.99,135.54,135.59,947923.0,121.8891,122.0057,121.602,121.6468,947923.0
2017-01-10 14:00:00,135.59,135.79,135.37,135.6,797765.0,121.6468,121.8263,121.4494,121.6558,797765.0
2017-01-10 14:30:00,135.6,135.81,135.57,135.76,608320.0,121.6558,121.8442,121.6289,121.7993,608320.0
2017-01-10 15:00:00,135.76,136.15,135.76,136.01,1118606.0,121.7993,122.1492,121.7993,122.0236,1118606.0
2017-01-10 15:30:00,136.0,136.23,135.97,136.12,2559609.0,122.0147,122.221,121.9877,122.1223,2559609.0
2017-01-11 09:30:00,136.23,136.54,135.53,136.21,2339995.0,122.221,122.4991,121.593,122.2031,2339995.0
2017-01-11 10:00:00,136.21,136.35,135.95,136.26,2347137.0,122.2031,122.3287,121.9698,122.2479,2347137.0
2017-01-11 10:30:00,136.24,136.68,136.17,136.27,1631851.0,122.23,122.6247,122.1672,122.2569,1631851.0
2017-01-11 11:00:00,136.27,136.79,136.02,136.05,1657498.0,122.2569,122.7234,122.0326,122.0595,1657498.0
2017-01-11 11:30:00,136.06,136.49,135.42,136.44,3039316.0,122.0685,122.4543,121.4943,122.4094,3039316.0
2017-01-11 12:00:00,136.44,136.5,135.91,136.07,1680439.0,122.4094,122.4632,121.9339,122.0775,1680439.0
2017-01-11 12:30:00,136.06,136.15,135.72,136.02,1026427.0,122.0685,122.1492,121.7635,122.0326,1026427.0
2017-01-11 13:00:00,136.03,136.11,135.44,135.52,1966273.0,122.0416,122.1133,121.5122,121.584,1966273.0
2017-01-11 13:30:00,135.51,136.01,135.48,136.0,1244055.0,121.575,122.0236,121.5481,122.0147,1244055.0
2017-01-11 14:00:00,136.01,136.07,135.8,135.97,1027247.0,122.0236,122.0775,121.8352,121.9877,1027247.0
2017-01-11 14:30:00,135.97,136.28,135.97,136.06,1303822.0,121.9877,122.2659,121.9877,122.0685,1303822.0
2017-01-11 15:00:00,136.06,136.28,136.05,136.22,703638.0,122.0685,122.2659,122.0595,122.212,703638.0
2017-01-11 15:30:00,136.21,136.48,136.16,136.34,2504873.0,122.2031,122.4453,122.1582,122.3197,2504873.0
2017-01-12 09:30:00,136.17,136.22,135.07,135.23,3503222.0,122.1672,122.212,121.1803,121.3238,3503222.0
2017-01-12 10:00:00,135.22,135.23,133.79,134.2,6632951.0,121.3149,121.3238,120.0319,120.3998,6632951.0
2017-01-12 10:30:00,134.2,134.41,133.85,133.98,3873880.0,120.3998,120.5882,120.0857,120.2024,3873880.0
2017-01-12 11:00:00,133.97,133.99,133.59,133.89,2527602.0,120.1934,120.2114,119.8525,120.1216,2527602.0
2017-01-12 11:30:00,133.9,134.1,133.66,133.8,1808503.0,120.1306,120.31,119.9153,120.0409,1808503.0
2017-01-12 12:00:00,133.79,134.44,133.79,134.3,1681597.0,120.0319,120.6151,120.0319,120.4895,1681597.0
2017-01-12 12:30:00,134.3,134.56,134.3,134.56,1302505.0,120.4895,120.7227,120.4895,120.7227,1302505.0
2017-01-12 13:00:00,134.56,134.75,134.54,134.62,1496710.0,120.7227,120.8932,120.7048,120.7766,1496710.0
2017-01-12 13:30:00,134.63,135.07,134.61,134.93,1514671.0,120.7855,121.1803,120.7676,121.0547,1514671.0
2017-01-12 14:00:00,134.94,134.96,134.73,134.91,1066268.0,121.0637,121.0816,120.8753,121.0367,1066268.0
2017-01-12 14:30:00,134.9,135.29,134.88,135.05,1662903.0,121.0278,121.3777,121.0098,121.1623,1662903.0
2017-01-12 15:00:00,135.05,135.1,134.76,134.94,1192662.0,121.1623,121.2072,120.9022,121.0637,1192662.0
2017-01-12 15:30:00,134.95,135.31,134.95,135.27,3999881.0,121.0726,121.3956,121.0726,121.3597,3999881.0
2017-01-13 09:30:00,135.65,136.97,135.65,136.56,5592243.0,121.7006,122.8849,121.7006,122.5171,5592243.0
2017-01-13 10:00:00,136.56,136.74,136.26,136.56,2008598.0,122.5171,122.6786,122.2479,122.5171,2008598.0
2017-01-13 10:30:00,136.57,136.73,136.49,136.56,1040211.0,122.526,122.6696,122.4543,122.5171,1040211.0
2017-01-13 11:00:00,136.56,136.7,136.36,136.64,969608.0,122.5171,122.6427,122.3376,122.5888,969608.0
2017-01-13 11:30:00,136.65,136.79,136.56,136.74,1137010.0,122.5978,122.7234,122.5171,122.6786,1137010.0
2017-01-13 12:00:00,136.75,136.79,136.29,136.31,1314412.0,122.6875,122.7234,122.2748,122.2928,1314412.0
2017-01-13 12:30:00,136.31,136.61,136.31,136.58,588083.0,122.2928,122.5619,122.2928,122.535,588083.0
2017-01-13 13:00:00,136.59,136.65,136.47,136.51,573979.0,122.544,122.5978,122.4363,122.4722,573979.0
2017-01-13 13:30:00,136.52,136.6,136.34,136.44,783497.0,122.4812,122.553,122.3197,122.4094,783497.0
2017-01-13 14:00:00,136.44,136.45,135.94,135.95,1039035.0,122.4094,122.4184,121.9608,121.9698,1039035.0
2017-01-13 14:30:00,135.94,136.22,135.93,136.19,947614.0,121.9608,122.212,121.9519,122.1851,947614.0
2017-01-13 15:00:00,136.2,136.22,136.1,136.16,650790.0,122.1941,122.212,122.1044,122.1582,650790.0
2017-01-13 15:30:00,136.16,136.36,136.08,136.29,2959867.0,122.1582,122.3376,122.0864,122.2748,2959867.0
2017-01-17 09:30:00,135.6,135.69,134.68,134.89,4436630.0,121.6558,121.7365,120.8304,121.0188,4436630.0
2017-01-17 10:00:00,134.89,135.51,134.73,135.13,2115876.0,121.0188,121.575,120.8753,121.2341,2115876.0
2017-01-17 10:30:00,135.14,135.3,134.95,135.12,1130676.0,121.2431,121.3866,121.0726,121.2252,1130676.0
2017-01-17 11:00:00,135.13,135.17,134.74,134.9,1391504.0,121.2341,121.27,120.8842,121.0278,1391504.0
2017-01-17 11:30:00,134.91,135.14,134.77,135.11,1010016.0,121.0367,121.2431,120.9111,121.2162,1010016.0
2017-01-17 12:00:00,135.1,135.14,134.83,135.06,1053725.0,121.2072,121.2431,120.965,121.1713,1053725.0
2017-01-17 12:30:00,135.05,135.13,134.96,134.99,730257.0,121.1623,121.2341,121.0816,121.1085,730257.0
2017-01-17 13:00:00,134.99,135.07,134.92,134.99,598736.0,121.1085,121.1803,121.0457,121.1085,598736.0
2017-01-17 13:30:00,134.99,135.03,134.68,134.83,1165181.0,121.1085,121.1444,120.8304,120.965,1165181.0
2017-01-17 14:00:00,134.83,134.88,134.42,134.46,1071955.0,120.965,121.0098,120.5971,120.633,1071955.0
2017-01-17 14:30:00,134.46,134.54,134.23,134.38,1889697.0,120.633,120.7048,120.4267,120.5612,1889697.0
2017-01-17 15:00:00,134.37,134.38,134.13,134.27,1690052.0,120.5523,120.5612,120.337,120.4626,1690052.0
2017-01-17 15:30:00,134.27,134.45,134.23,134.37,4072845.0,120.4626,120.624,120.4267,120.5523,4072845.0
2017-01-18 09:30:00,134.76,134.9,133.95,134.59,2598418.0,120.9022,121.0278,120.1755,120.7497,2598418.0
2017-01-18 10:00:00,134.59,134.86,134.44,134.61,1449752.0,120.7497,120.9919,120.6151,120.7676,1449752.0
2017-01-18 10:30:00,134.62,134.73,134.32,134.57,909261.0,120.7766,120.8753,120.5074,120.7317,909261.0
2017-01-18 11:00:00,134.58,134.78,134.49,134.72,790648.0,120.7407,120.9201,120.6599,120.8663,790648.0
2017-01-18 11:30:00,134.72,134.84,134.43,134.45,723205.0,120.8663,120.9739,120.6061,120.624,723205.0
2017-01-18 12:00:00,134.45,134.76,134.4,134.49,898424.0,120.624,120.9022,120.5792,120.6599,898424.0
2017-01-18 12:30:00,134.49,134.56,134.26,134.26,855293.0,120.6599,120.7227,120.4536,120.4536,855293.0
2017-01-18 13:00:00,134.25,134.41,134.21,134.26,928957.0,120.4446,120.5882,120.4087,120.4536,928957.0
2017-01-18 13:30:00,134.26,134.46,134.26,134.33,606420.0,120.4536,120.633,120.4536,120.5164,606420.0
2017-01-18 14:00:00,134.34,134.5,134.29,134.38,612662.0,120.5254,120.6689,120.4805,120.5612,612662.0
2017-01-18 14:30:00,134.38,134.46,134.23,134.42,913452.0,120.5612,120.633,120.4267,120.5971,913452.0
2017-01-18 15:00:00,134.42,134.52,134.34,134.5,1298261.0,120.5971,120.6869,120.5254,120.6689,1298261.0
2017-01-18 15:30:00,134.5,134.94,134.47,134.83,4237369.0,120.6689,121.0637,120.642,120.965,4237369.0
2017-01-19 09:30:00,135.14,135.44,134.63,134.74,2051799.0,121.2431,121.5122,120.7855,120.8842,2051799.0
2017-01-19 10:00:00,134.74,134.79,134.24,134.62,2124822.0,120.8842,120.9291,120.4356,120.7766,2124822.0
2017-01-19 10:30:00,134.62,134.65,134.1,134.19,1252586.0,120.7766,120.8035,120.31,120.3908,1252586.0
2017-01-19 11:00:00,134.19,134.19,133.61,133.91,3071038.0,120.3908,120.3908,119.8704,120.1396,3071038.0
2017-01-19 11:30:00,133.9,134.08,133.75,133.89,1198751.0,120.1306,120.2921,119.996,120.1216,1198751.0
2017-01-19 12:00:00,133.89,133.91,133.6,133.75,1137738.0,120.1216,120.1396,119.8615,119.996,1137738.0
2017-01-19 12:30:00,133.75,133.92,133.65,133.89,1100329.0,119.996,120.1486,119.9063,120.1216,1100329.0
2017-01-19 13:00:00,133.89,133.94,133.62,133.64,664016.0,120.1216,120.1665,119.8794,119.8973,664016.0
2017-01-19 13:30:00,133.64,133.87,133.63,133.77,764839.0,119.8973,120.1037,119.8884,120.014,764839.0
2017-01-19 14:00:00,133.77,133.78,133.17,133.63,2987862.0,120.014,120.0229,119.4757,119.8884,2987862.0
2017-01-19 14:30:00,133.64,133.78,133.55,133.57,1027890.0,119.8973,120.0229,119.8166,119.8345,1027890.0
2017-01-19 15:00:00,133.58,133.9,133.48,133.85,1528647.0,119.8435,120.1306,119.7538,120.0857,1528647.0
2017-01-19 15:30:00,133.85,133.86,133.63,133.71,3736116.0,120.0857,120.0947,119.8884,119.9601,3736116.0
2017-01-20 09:30:00,134.21,134.88,133.96,134.48,3031306.0,120.4087,121.0098,120.1844,120.651,3031306.0
2017-01-20 10:00:00,134.48,134.65,134.34,134.46,1377187.0,120.651,120.8035,120.5254,120.633,1377187.0
2017-01-20 10:30:00,134.46,134.68,134.4,134.58,1474853.0,120.633,120.8304,120.5792,120.7407,1474853.0
2017-01-20 11:00:00,134.6,134.68,134.49,134.5,880652.0,120.7586,120.8304,120.6599,120.6689,880652.0
2017-01-20 11:30:00,134.49,134.7,134.47,134.68,836505.0,120.6599,120.8483,120.642,120.8304,836505.0
2017-01-20 12:00:00,134.68,134.72,134.15,134.29,2200337.0,120.8304,120.8663,120.3549,120.4805,2200337.0
2017-01-20 12:30:00,134.3,134.3,133.82,133.98,1841709.0,120.4895,120.4895,120.0588,120.2024,1841709.0
2017-01-20 13:00:00,133.99,134.48,133.98,134.37,861963.0,120.2114,120.651,120.2024,120.5523,861963.0
2017-01-20 13:30:00,134.37,134.45,134.25,134.31,715775.0,120.5523,120.624,120.4446,120.4984,715775.0
2017-01-20 14:00:00,134.32,134.4,134.07,134.17,768893.0,120.5074,120.5792,120.2831,120.3728,768893.0
2017-01-20 14:30:00,134.17,134.27,134.07,134.2,649747.0,120.3728,120.4626,120.2831,120.3998,649747.0
2017-01-20 15:00:00,134.2,134.37,133.95,133.98,1615553.0,120.3998,120.5523,120.1755,120.2024,1615553.0
2017-01-20 15:30:00,133.98,134.4,133.94,134.38,4011343.0,120.2024,120.5792,120.1665,120.5612,4011343.0
2017-01-23 09:30:00,134.03,134.68,133.87,134.22,2491262.0,120.2472,120.8304,120.1037,120.4177,2491262.0
2017-01-23 10:00:00,134.22,134.35,133.72,133.75,1739461.0,120.4177,120.5343,119.9691,119.996,1739461.0
2017-01-23 10:30:00,133.74,133.77,133.46,133.54,1675598.0,119.9871,120.014,119.7359,119.8076,1675598.0
2017-01-23 11:00:00,133.54,133.73,133.42,133.58,1079495.0,119.8076,119.9781,119.7,119.8435,1079495.0
2017-01-23 11:30:00,133.57,133.68,133.12,133.29,1425498.0,119.8345,119.9332,119.4308,119.5833,1425498.0
2017-01-23 12:00:00,133.31,133.4,133.16,133.33,1275495.0,119.6013,119.682,119.4667,119.6192,1275495.0
2017-01-23 12:30:00,133.33,133.49,133.31,133.44,898779.0,119.6192,119.7628,119.6013,119.7179,898779.0
2017-01-23 13:00:00,133.44,133.61,133.42,133.45,607174.0,119.7179,119.8704,119.7,119.7269,607174.0
2017-01-23 13:30:00,133.44,133.89,133.44,133.64,932794.0,119.7179,120.1216,119.7179,119.8973,932794.0
2017-01-23 14:00:00,133.64,133.7,133.46,133.63,797571.0,119.8973,119.9512,119.7359,119.8884,797571.0
2017-01-23 14:30:00,133.62,133.81,133.62,133.78,594776.0,119.8794,120.0499,119.8794,120.0229,594776.0
2017-01-23 15:00:00,133.78,134.0,133.67,133.88,841856.0,120.0229,120.2203,119.9243,120.1127,841856.0
2017-01-23 15:30:00,133.89,134.07,133.82,133.89,2522628.0,120.1216,120.2831,120.0588,120.1216,2522628.0
2017-01-24 09:30:00,134.34,134.85,134.34,134.49,2845394.0,120.5254,120.9829,120.5254,120.6599,2845394.0
2017-01-24 10:00:00,134.49,134.71,134.34,134.45,1239964.0,120.6599,120.8573,120.5254,120.624,1239964.0
2017-01-24 10:30:00,134.45,134.62,134.22,134.31,896741.0,120.624,120.7766,120.4177,120.4984,896741.0
2017-01-24 11:00:00,134.31,134.72,134.27,134.51,1216500.0,120.4984,120.8663,120.4626,120.6779,1216500.0
2017-01-24 11:30:00,134.5,134.87,134.45,134.8,1498011.0,120.6689,121.0009,120.624,120.9381,1498011.0
2017-01-24 12:00:00,134.81,135.42,134.76,135.31,1939627.0,120.947,121.4943,120.9022,121.3956,1939627.0
2017-01-24 12:30:00,135.31,135.43,135.21,135.33,1012963.0,121.3956,121.5033,121.3059,121.4136,1012963.0
2017-01-24 13:00:00,135.34,135.98,135.34,135.83,2255619.0,121.4225,121.9967,121.4225,121.8621,2255619.0
2017-01-24 13:30:00,135.82,136.28,135.82,136.09,1831365.0,121.8532,122.2659,121.8532,122.0954,1831365.0
2017-01-24 14:00:00,136.09,136.21,135.99,135.99,1261044.0,122.0954,122.2031,122.0057,122.0057,1261044.0
2017-01-24 14:30:00,135.99,136.19,135.94,136.09,1179608.0,122.0057,122.1851,121.9608,122.0954,1179608.0
2017-01-24 15:00:00,136.09,136.23,135.83,135.94,1177900.0,122.0954,122.221,121.8621,121.9608,1177900.0
2017-01-24 15:30:00,135.95,136.27,135.85,135.87,4075365.0,121.9698,122.2569,121.8801,121.898,4075365.0
2017-01-25 09:30:00,137.06,137.55,136.95,137.33,5456436.0,122.9657,123.4053,122.867,123.2079,5456436.0
2017-01-25 10:00:00,137.33,137.48,137.0,137.0,2111473.0,123.2079,123.3425,122.9118,122.9118,2111473.0
2017-01-25 10:30:00,137.0,137.36,136.98,137.29,1725817.0,122.9118,123.2348,122.8939,123.172,1725817.0
2017-01-25 11:00:00,137.29,137.52,137.19,137.28,1364148.0,123.172,123.3784,123.0823,123.163,1364148.0
2017-01-25 11:30:00,137.28,137.28,136.97,137.1,1112516.0,123.163,123.163,122.8849,123.0015,1112516.0
2017-01-25 12:00:00,137.09,137.18,137.01,137.07,943249.0,122.9926,123.0733,122.9208,122.9746,943249.0
2017-01-25 12:30:00,137.08,137.11,136.96,137.08,1067247.0,122.9836,123.0105,122.8759,122.9836,1067247.0
2017-01-25 13:00:00,137.09,137.17,137.05,137.12,770627.0,122.9926,123.0643,122.9567,123.0195,770627.0
2017-01-25 13:30:00,137.12,137.4,137.04,137.32,1173950.0,123.0195,123.2707,122.9477,123.1989,1173950.0
2017-01-25 14:00:00,137.31,137.36,137.16,137.26,734460.0,123.1899,123.2348,123.0554,123.1451,734460.0
2017-01-25 14:30:00,137.26,137.3,137.08,137.08,988974.0,123.1451,123.181,122.9836,122.9836,988974.0
2017-01-25 15:00:00,137.08,137.23,137.02,137.2,1051836.0,122.9836,123.1182,122.9298,123.0913,1051836.0
2017-01-25 15:30:00,137.2,137.48,137.15,137.28,4109939.0,123.0913,123.3425,123.0464,123.163,4109939.0
2017-01-26 09:30:00,137.34,137.5,136.99,137.43,2682098.0,123.2169,123.3604,122.9029,123.2976,2682098.0
2017-01-26 10:00:00,137.42,137.47,136.73,136.87,1741892.0,123.2886,123.3335,122.6696,122.7952,1741892.0
2017-01-26 10:30:00,136.87,137.11,136.58,136.66,1310449.0,122.7952,123.0105,122.535,122.6068,1310449.0
2017-01-26 11:00:00,136.66,136.87,136.5,136.76,1316927.0,122.6068,122.7952,122.4632,122.6965,1316927.0
2017-01-26 11:30:00,136.77,136.98,136.62,136.82,1245560.0,122.7055,122.8939,122.5709,122.7503,1245560.0
2017-01-26 12:00:00,136.83,136.84,136.63,136.64,569997.0,122.7593,122.7683,122.5799,122.5888,569997.0
2017-01-26 12:30:00,136.64,136.75,136.48,136.71,968762.0,122.5888,122.6875,122.4453,122.6516,968762.0
2017-01-26 13:00:00,136.71,136.73,136.42,136.57,862199.0,122.6516,122.6696,122.3915,122.526,862199.0
2017-01-26 13:30:00,136.56,136.71,136.48,136.67,716739.0,122.5171,122.6516,122.4453,122.6158,716739.0
2017-01-26 14:00:00,136.68,136.85,136.57,136.84,987674.0,122.6247,122.7772,122.526,122.7683,987674.0
2017-01-26 14:30:00,136.84,136.84,136.64,136.66,918281.0,122.7683,122.7683,122.5888,122.6068,918281.0
2017-01-26 15:00:00,136.65,136.71,136.53,136.7,1227310.0,122.5978,122.6516,122.4902,122.6427,1227310.0
2017-01-26 15:30:00,136.7,136.77,136.54,136.71,2555038.0,122.6427,122.7055,122.4991,122.6516,2555038.0
2017-01-27 09:30:00,136.77,137.04,136.01,136.07,2347911.0,122.7055,122.9477,122.0236,122.0775,2347911.0
2017-01-27 10:00:00,136.06,136.39,135.95,136.0,1802423.0,122.0685,122.3646,121.9698,122.0147,1802423.0
2017-01-27 10:30:00,136.01,136.31,135.69,135.75,1296447.0,122.0236,122.2928,121.7365,121.7904,1296447.0
2017-01-27 11:00:00,135.75,135.96,135.67,135.82,1535785.0,121.7904,121.9788,121.7186,121.8532,1535785.0
2017-01-27 11:30:00,135.82,135.95,135.73,135.92,1109224.0,121.8532,121.9698,121.7724,121.9429,1109224.0
2017-01-27 12:00:00,135.93,135.99,135.83,135.88,651139.0,121.9519,122.0057,121.8621,121.907,651139.0
2017-01-27 12:30:00,135.89,135.95,135.65,135.8,691832.0,121.916,121.9698,121.7006,121.8352,691832.0
2017-01-27 13:00:00,135.81,136.07,135.77,136.07,771206.0,121.8442,122.0775,121.8083,122.0775,771206.0
2017-01-27 13:30:00,136.06,136.29,136.01,136.12,1042136.0,122.0685,122.2748,122.0236,122.1223,1042136.0
2017-01-27 14:00:00,136.12,136.23,136.07,136.19,541205.0,122.1223,122.221,122.0775,122.1851,541205.0
2017-01-27 14:30:00,136.19,136.34,136.13,136.21,719881.0,122.1851,122.3197,122.1313,122.2031,719881.0
2017-01-27 15:00:00,136.21,136.23,136.06,136.07,739011.0,122.2031,122.221,122.0685,122.0775,739011.0
2017-01-27 15:30:00,136.07,136.22,136.03,136.21,2270301.0,122.0775,122.212,122.0416,122.2031,2270301.0
2017-01-30 09:30:00,135.23,135.24,133.36,133.87,7484784.0,121.3238,121.3328,119.6461,120.1037,7484784.0
2017-01-30 10:00:00,133.87,134.01,133.41,133.74,3299954.0,120.1037,120.2293,119.691,119.9871,3299954.0
2017-01-30 10:30:00,133.76,133.82,133.24,133.41,1727658.0,120.005,120.0588,119.5385,119.691,1727658.0
2017-01-30 11:00:00,133.42,133.98,133.35,133.56,2226521.0,119.7,120.2024,119.6372,119.8256,2226521.0
2017-01-30 11:30:00,133.55,134.04,133.5,134.02,1510419.0,119.8166,120.2562,119.7717,120.2383,1510419.0
2017-01-30 12:00:00,134.02,134.21,133.94,134.09,1563533.0,120.2383,120.4087,120.1665,120.3011,1563533.0
2017-01-30 12:30:00,134.08,134.24,133.99,134.13,1153934.0,120.2921,120.4356,120.2114,120.337,1153934.0
2017-01-30 13:00:00,134.12,134.29,134.07,134.24,937333.0,120.328,120.4805,120.2831,120.4356,937333.0
2017-01-30 13:30:00,134.24,134.26,134.04,134.18,1161948.0,120.4356,120.4536,120.2562,120.3818,1161948.0
2017-01-30 14:00:00,134.18,134.64,134.18,134.56,2413029.0,120.3818,120.7945,120.3818,120.7227,2413029.0
2017-01-30 14:30:00,134.57,134.64,134.37,134.46,1373020.0,120.7317,120.7945,120.5523,120.633,1373020.0
2017-01-30 15:00:00,134.47,134.49,134.22,134.3,1604051.0,120.642,120.6599,120.4177,120.4895,1604051.0
2017-01-30 15:30:00,134.31,134.46,134.11,134.34,4296319.0,120.4984,120.633,120.319,120.5254,4296319.0
2017-01-31 09:30:00,133.87,134.32,133.58,133.78,3586278.0,120.1037,120.5074,119.8435,120.0229,3586278.0
2017-01-31 10:00:00,133.78,134.31,133.48,134.03,2430479.0,120.0229,120.4984,119.7538,120.2472,2430479.0
2017-01-31 10:30:00,134.04,134.42,133.97,134.24,1876078.0,120.2562,120.5971,120.1934,120.4356,1876078.0
2017-01-31 11:00:00,134.25,134.53,134.15,134.25,2134936.0,120.4446,120.6958,120.3549,120.4446,2134936.0
2017-01-31 11:30:00,134.26,134.31,133.92,134.05,1256930.0,120.4536,120.4984,120.1486,120.2652,1256930.0
2017-01-31 12:00:00,134.06,134.4,134.04,134.37,791774.0,120.2742,120.5792,120.2562,120.5523,791774.0
2017-01-31 12:30:00,134.37,134.46,134.21,134.39,739288.0,120.5523,120.633,120.4087,120.5702,739288.0
2017-01-31 13:00:00,134.39,134.41,134.03,134.38,780197.0,120.5702,120.5882,120.2472,120.5612,780197.0
2017-01-31 13:30:00,134.39,134.47,134.16,134.2,762366.0,120.5702,120.642,120.3639,120.3998,762366.0
2017-01-31 14:00:00,134.19,134.48,134.16,134.46,755382.0,120.3908,120.651,120.3639,120.633,755382.0
2017-01-31 14:30:00,134.46,134.9,134.36,134.85,1911614.0,120.633,121.0278,120.5433,120.9829,1911614.0
2017-01-31 15:00:00,134.86,135.19,134.86,135.03,2551104.0,120.9919,121.288,120.9919,121.1444,2551104.0
2017-01-31 15:30:00,135.03,135.56,135.01,135.18,5192519.0,121.1444,121.6199,121.1265,121.279,5192519.0
2017-02-01 09:30:00,136.23,136.87,136.21,136.26,4433470.0,122.221,122.7952,122.2031,122.2479,4433470.0
2017-02-01 10:00:00,136.28,136.52,135.75,135.79,2838980.0,122.2659,122.4812,121.7904,121.8263,2838980.0
2017-02-01 10:30:00,135.79,135.88,135.34,135.45,2112019.0,121.8263,121.907,121.4225,121.5212,2112019.0
2017-02-01 11:00:00,135.44,135.76,135.32,135.35,1342551.0,121.5122,121.7993,121.4046,121.4315,1342551.0
2017-02-01 11:30:00,135.36,135.51,134.96,135.22,1594299.0,121.4405,121.575,121.0816,121.3149,1594299.0
2017-02-01 12:00:00,135.22,135.33,134.7,134.89,1398269.0,121.3149,121.4136,120.8483,121.0188,1398269.0
2017-02-01 12:30:00,134.89,135.16,134.89,135.1,726710.0,121.0188,121.261,121.0188,121.2072,726710.0
2017-02-01 13:00:00,135.11,135.31,134.97,135.03,763177.0,121.2162,121.3956,121.0906,121.1444,763177.0
2017-02-01 13:30:00,135.03,135.21,134.97,135.06,1012507.0,121.1444,121.3059,121.0906,121.1713,1012507.0
2017-02-01 14:00:00,135.01,135.53,134.76,135.28,2090273.0,121.1265,121.593,120.9022,121.3687,2090273.0
2017-02-01 14:30:00,135.28,135.34,134.76,134.99,1727869.0,121.3687,121.4225,120.9022,121.1085,1727869.0
2017-02-01 15:00:00,134.99,135.13,134.81,135.06,1190268.0,121.1085,121.2341,120.947,121.1713,1190268.0
2017-02-01 15:30:00,135.07,135.37,134.98,135.23,2899292.0,121.1803,121.4494,121.0995,121.3238,2899292.0
2017-02-02 09:30:00,135.3,135.34,134.5,134.98,2241547.0,121.3866,121.4225,120.6689,121.0995,2241547.0
2017-02-02 10:00:00,134.98,135.32,134.77,134.93,1330227.0,121.0995,121.4046,120.9111,121.0547,1330227.0
2017-02-02 10:30:00,134.93,135.55,134.76,135.54,1169825.0,121.0547,121.6109,120.9022,121.602,1169825.0
2017-02-02 11:00:00,135.54,135.67,135.36,135.36,1290828.0,121.602,121.7186,121.4405,121.4405,1290828.0
2017-02-02 11:30:00,135.36,135.36,134.62,134.66,1356449.0,121.4405,121.4405,120.7766,120.8125,1356449.0
2017-02-02 12:00:00,134.65,134.9,134.54,134.79,1158099.0,120.8035,121.0278,120.7048,120.9291,1158099.0
2017-02-02 12:30:00,134.78,135.12,134.77,135.04,672049.0,120.9201,121.2252,120.9111,121.1534,672049.0
2017-02-02 13:00:00,135.04,135.07,134.66,134.69,813483.0,121.1534,121.1803,120.8125,120.8394,813483.0
2017-02-02 13:30:00,134.68,135.08,134.66,134.96,822245.0,120.8304,121.1893,120.8125,121.0816,822245.0
2017-02-02 14:00:00,134.97,134.99,134.51,134.54,958238.0,121.0906,121.1085,120.6779,120.7048,958238.0
2017-02-02 14:30:00,134.54,134.72,134.49,134.61,1012932.0,120.7048,120.8663,120.6599,120.7676,1012932.0
2017-02-02 15:00:00,134.62,134.86,134.56,134.74,1425045.0,120.7766,120.9919,120.7227,120.8842,1425045.0
2017-02-02 15:30:00,134.74,134.89,134.56,134.76,2225751.0,120.8842,121.0188,120.7227,120.9022,2225751.0
2017-02-03 09:30:00,135.99,136.12,135.51,135.71,4209494.0,122.0057,122.1223,121.575,121.7545,4209494.0
2017-02-03 10:00:00,135.7,136.29,135.63,136.11,2172507.0,121.7455,122.2748,121.6827,122.1133,2172507.0
2017-02-03 10:30:00,136.1,136.54,135.96,136.33,1653031.0,122.1044,122.4991,121.9788,122.3107,1653031.0
2017-02-03 11:00:00,136.35,136.72,136.2,136.36,1785103.0,122.3287,122.6606,122.1941,122.3376,1785103.0
2017-02-03 11:30:00,136.36,136.52,136.23,136.51,977795.0,122.3376,122.4812,122.221,122.4722,977795.0
2017-02-03 12:00:00,136.52,136.63,136.42,136.47,834497.0,122.4812,122.5799,122.3915,122.4363,834497.0
2017-02-03 12:30:00,136.47,136.54,136.31,136.47,629369.0,122.4363,122.4991,122.2928,122.4363,629369.0
2017-02-03 13:00:00,136.47,136.6,136.32,136.38,631599.0,122.4363,122.553,122.3018,122.3556,631599.0
2017-02-03 13:30:00,136.38,136.47,136.29,136.33,722898.0,122.3556,122.4363,122.2748,122.3107,722898.0
2017-02-03 14:00:00,136.34,136.54,136.34,136.49,879059.0,122.3197,122.4991,122.3197,122.4543,879059.0
2017-02-03 14:30:00,136.48,136.62,136.41,136.53,655657.0,122.4453,122.5709,122.3825,122.4902,655657.0
2017-02-03 15:00:00,136.54,136.77,136.5,136.65,1020709.0,122.4991,122.7055,122.4632,122.5978,1020709.0
2017-02-03 15:30:00,136.66,136.98,136.64,136.84,3855791.0,122.6068,122.8939,122.5888,122.7683,3855791.0
2017-02-06 09:30:00,136.4,136.62,136.07,136.38,2306572.0,122.3735,122.5709,122.0775,122.3556,2306572.0
2017-02-06 10:00:00,136.38,136.78,136.24,136.62,1268591.0,122.3556,122.7144,122.23,122.5709,1268591.0
2017-02-06 10:30:00,136.61,136.62,136.21,136.25,955625.0,122.5619,122.5709,122.2031,122.2389,955625.0
2017-02-06 11:00:00,136.24,136.45,136.21,136.3,990121.0,122.23,122.4184,122.2031,122.2838,990121.0
2017-02-06 11:30:00,136.3,136.44,136.18,136.24,905272.0,122.2838,122.4094,122.1761,122.23,905272.0
2017-02-06 12:00:00,136.22,136.37,136.12,136.14,620035.0,122.212,122.3466,122.1223,122.1403,620035.0
2017-02-06 12:30:00,136.15,136.17,135.66,135.69,2644736.0,122.1492,122.1672,121.7096,121.7365,2644736.0
2017-02-06 13:00:00,135.69,135.77,135.43,135.6,1807521.0,121.7365,121.8083,121.5033,121.6558,1807521.0
2017-02-06 13:30:00,135.61,135.83,135.46,135.72,974291.0,121.6648,121.8621,121.5302,121.7635,974291.0
2017-02-06 14:00:00,135.74,135.77,135.63,135.71,554442.0,121.7814,121.8083,121.6827,121.7545,554442.0
2017-02-06 14:30:00,135.71,135.77,135.55,135.59,1295086.0,121.7545,121.8083,121.6109,121.6468,1295086.0
2017-02-06 15:00:00,135.59,135.78,135.55,135.72,687795.0,121.6468,121.8173,121.6109,121.7635,687795.0
2017-02-06 15:30:00,135.73,135.82,135.63,135.82,2625593.0,121.7724,121.8532,121.6827,121.8532,2625593.0
2017-02-07 09:30:00,135.82,136.33,135.6,136.25,1721730.0,121.8532,122.3107,121.6558,122.2389,1721730.0
2017-02-07 10:00:00,136.25,136.47,136.18,136.31,1112638.0,122.2389,122.4363,122.1761,122.2928,1112638.0
2017-02-07 10:30:00,136.32,136.33,136.07,136.18,957289.0,122.3018,122.3107,122.0775,122.1761,957289.0
2017-02-07 11:00:00,136.17,136.26,135.73,135.78,1087276.0,122.1672,122.2479,121.7724,121.8173,1087276.0
2017-02-07 11:30:00,135.77,135.89,135.76,135.81,593537.0,121.8083,121.916,121.7993,121.8442,593537.0
2017-02-07 12:00:00,135.81,135.87,135.03,135.1,1765569.0,121.8442,121.898,121.1444,121.2072,1765569.0
2017-02-07 12:30:00,135.11,135.21,134.77,134.9,1775665.0,121.2162,121.3059,120.9111,121.0278,1775665.0
2017-02-07 13:00:00,134.91,135.06,134.77,135.02,1904346.0,121.0367,121.1713,120.9111,121.1354,1904346.0
2017-02-07 13:30:00,135.01,135.45,134.97,135.33,1022075.0,121.1265,121.5212,121.0906,121.4136,1022075.0
2017-02-07 14:00:00,135.35,135.49,135.03,135.09,965172.0,121.4315,121.5571,121.1444,121.1982,965172.0
2017-02-07 14:30:00,135.09,135.25,135.0,135.15,783937.0,121.1982,121.3418,121.1175,121.2521,783937.0
2017-02-07 15:00:00,135.16,135.38,135.16,135.29,1072269.0,121.261,121.4584,121.261,121.3777,1072269.0
2017-02-07 15:30:00,135.28,135.29,135.0,135.26,2915328.0,121.3687,121.3777,121.1175,121.3508,2915328.0
2017-02-08 09:30:00,134.6,134.66,133.89,134.15,4141401.0,120.7586,120.8125,120.1216,120.3549,4141401.0
2017-02-08 10:00:00,134.13,134.33,133.92,134.26,3006181.0,120.337,120.5164,120.1486,120.4536,3006181.0
2017-02-08 10:30:00,134.25,135.03,134.06,134.9,2118802.0,120.4446,121.1444,120.2742,121.0278,2118802.0
2017-02-08 11:00:00,134.9,135.22,134.57,134.61,1854283.0,121.0278,121.3149,120.7317,120.7676,1854283.0
2017-02-08 11:30:00,134.61,134.65,133.94,133.96,2023793.0,120.7676,120.8035,120.1665,120.1844,2023793.0
2017-02-08 12:00:00,133.96,134.4,133.95,134.29,1190978.0,120.1844,120.5792,120.1755,120.4805,1190978.0
2017-02-08 12:30:00,134.28,134.38,134.11,134.37,941960.0,120.4715,120.5612,120.319,120.5523,941960.0
2017-02-08 13:00:00,134.36,134.75,134.36,134.72,879025.0,120.5433,120.8932,120.5433,120.8663,879025.0
2017-02-08 13:30:00,134.73,134.97,134.7,134.87,1153993.0,120.8753,121.0906,120.8483,121.0009,1153993.0
2017-02-08 14:00:00,134.87,134.93,134.68,134.79,802720.0,121.0009,121.0547,120.8304,120.9291,802720.0
2017-02-08 14:30:00,134.78,135.01,134.77,134.89,792999.0,120.9201,121.1265,120.9111,121.0188,792999.0
2017-02-08 15:00:00,134.89,135.12,134.74,135.08,1464018.0,121.0188,121.2252,120.8842,121.1893,1464018.0
2017-02-08 15:30:00,135.08,135.13,134.89,135.02,2421648.0,121.1893,121.2341,121.0188,121.1354,2421648.0
2017-02-09 09:30:00,135.25,136.0,135.25,135.92,2508053.0,121.3418,122.0147,121.3418,121.9429,2508053.0
2017-02-09 10:00:00,135.92,136.67,135.92,136.63,3654063.0,121.9429,122.6158,121.9429,122.5799,3654063.0
2017-02-09 10:30:00,136.62,136.75,136.41,136.67,2006299.0,122.5709,122.6875,122.3825,122.6158,2006299.0
2017-02-09 11:00:00,136.66,137.1,136.62,137.06,2050321.0,122.6068,123.0015,122.5709,122.9657,2050321.0
2017-02-09 11:30:00,137.06,137.25,136.91,136.98,2444490.0,122.9657,123.1361,122.8311,122.8939,2444490.0
2017-02-09 12:00:00,136.97,137.14,136.89,136.93,1296168.0,122.8849,123.0374,122.8131,122.849,1296168.0
2017-02-09 12:30:00,136.93,137.05,136.8,136.9,1136890.0,122.849,122.9567,122.7324,122.8221,1136890.0
2017-02-09 13:00:00,136.89,137.03,136.84,136.95,661978.0,122.8131,122.9387,122.7683,122.867,661978.0
2017-02-09 13:30:00,136.95,137.03,136.83,137.03,703776.0,122.867,122.9387,122.7593,122.9387,703776.0
2017-02-09 14:00:00,137.03,137.06,136.85,136.88,711599.0,122.9387,122.9657,122.7772,122.8042,711599.0
2017-02-09 14:30:00,136.88,137.09,136.87,137.02,888212.0,122.8042,122.9926,122.7952,122.9298,888212.0
2017-02-09 15:00:00,137.03,137.08,136.94,137.03,823401.0,122.9387,122.9836,122.858,122.9387,823401.0
2017-02-09 15:30:00,137.02,137.03,136.78,136.92,4126794.0,122.9298,122.9387,122.7144,122.8401,4126794.0
2017-02-10 09:30:00,137.79,137.94,137.31,137.36,2932073.0,123.6206,123.7552,123.1899,123.2348,2932073.0
2017-02-10 10:00:00,137.36,137.63,137.2,137.6,1739880.0,123.2348,123.477,123.0913,123.4501,1739880.0
2017-02-10 10:30:00,137.59,137.85,137.57,137.72,1487689.0,123.4412,123.6744,123.4232,123.5578,1487689.0
2017-02-10 11:00:00,137.73,137.76,137.56,137.6,1088863.0,123.5668,123.5937,123.4142,123.4501,1088863.0
2017-02-10 11:30:00,137.61,137.71,137.56,137.7,574242.0,123.4591,123.5488,123.4142,123.5398,574242.0
2017-02-10 12:00:00,137.7,137.75,137.54,137.71,644454.0,123.5398,123.5847,123.3963,123.5488,644454.0
2017-02-10 12:30:00,137.72,137.86,137.68,137.83,862164.0,123.5578,123.6834,123.5219,123.6565,862164.0
2017-02-10 13:00:00,137.83,138.25,137.82,138.05,1915355.0,123.6565,124.0333,123.6475,123.8538,1915355.0
2017-02-10 13:30:00,138.05,138.37,138.01,138.17,1855981.0,123.8538,124.1409,123.818,123.9615,1855981.0
2017-02-10 14:00:00,138.17,138.26,138.05,138.14,1390306.0,123.9615,124.0423,123.8538,123.9346,1390306.0
2017-02-10 14:30:00,138.14,138.2,137.8,137.86,1237069.0,123.9346,123.9884,123.6296,123.6834,1237069.0
2017-02-10 15:00:00,137.86,138.02,137.85,137.91,936502.0,123.6834,123.8269,123.6744,123.7282,936502.0
2017-02-10 15:30:00,137.91,138.12,137.9,137.97,2899910.0,123.7282,123.9167,123.7193,123.7821,2899910.0
2017-02-13 09:30:00,138.77,139.21,138.57,138.77,3087552.0,124.4998,124.8946,124.3204,124.4998,3087552.0
2017-02-13 10:00:00,138.78,139.01,138.61,138.69,1228892.0,124.5088,124.7151,124.3563,124.428,1228892.0
2017-02-13 10:30:00,138.69,138.86,138.46,138.86,1152655.0,124.428,124.5806,124.2217,124.5806,1152655.0
2017-02-13 11:00:00,138.86,138.91,138.54,138.7,1241947.0,124.5806,124.6254,124.2935,124.437,1241947.0
2017-02-13 11:30:00,138.71,138.73,138.37,138.38,814861.0,124.446,124.4639,124.1409,124.1499,814861.0
2017-02-13 12:00:00,138.38,138.57,138.37,138.41,594072.0,124.1499,124.3204,124.1409,124.1768,594072.0
2017-02-13 12:30:00,138.42,138.58,138.41,138.54,513132.0,124.1858,124.3293,124.1768,124.2935,513132.0
2017-02-13 13:00:00,138.53,138.77,138.5,138.76,667937.0,124.2845,124.4998,124.2576,124.4908,667937.0
2017-02-13 13:30:00,138.77,138.77,138.51,138.55,578620.0,124.4998,124.4998,124.2665,124.3024,578620.0
2017-02-13 14:00:00,138.55,138.6,138.41,138.44,764210.0,124.3024,124.3473,124.1768,124.2037,764210.0
2017-02-13 14:30:00,138.44,138.45,138.26,138.29,772616.0,124.2037,124.2127,124.0423,124.0692,772616.0
2017-02-13 15:00:00,138.28,138.36,138.13,138.21,1050324.0,124.0602,124.132,123.9256,123.9974,1050324.0
2017-02-13 15:30:00,138.21,138.4,138.09,138.33,2699004.0,123.9974,124.1679,123.8897,124.1051,2699004.0
2017-02-14 09:30:00,137.94,138.02,137.61,137.85,4413447.0,123.7552,123.8269,123.4591,123.6744,4413447.0
2017-02-14 10:00:00,137.84,138.47,137.79,138.18,3827116.0,123.6654,124.2307,123.6206,123.9705,3827116.0
2017-02-14 10:30:00,138.19,138.32,137.95,138.25,1249724.0,123.9795,124.0961,123.7641,124.0333,1249724.0
2017-02-14 11:00:00,138.24,138.54,137.98,138.41,1661770.0,124.0243,124.2935,123.791,124.1768,1661770.0
2017-02-14 11:30:00,138.42,138.49,138.19,138.37,974588.0,124.1858,124.2486,123.9795,124.1409,974588.0
2017-02-14 12:00:00,138.39,138.51,138.31,138.33,715256.0,124.1589,124.2665,124.0871,124.1051,715256.0
2017-02-14 12:30:00,138.33,138.61,138.28,138.53,688656.0,124.1051,124.3563,124.0602,124.2845,688656.0
2017-02-14 13:00:00,138.54,138.79,138.49,138.71,742139.0,124.2935,124.5178,124.2486,124.446,742139.0
2017-02-14 13:30:00,138.72,138.77,138.6,138.65,956471.0,124.455,124.4998,124.3473,124.3921,956471.0
2017-02-14 14:00:00,138.65,138.79,138.6,138.65,1036375.0,124.3921,124.5178,124.3473,124.3921,1036375.0
2017-02-14 14:30:00,138.65,138.67,138.43,138.49,849925.0,124.3921,124.4101,124.1948,124.2486,849925.0
2017-02-14 15:00:00,138.49,138.61,138.45,138.58,851237.0,124.2486,124.3563,124.2127,124.3293,851237.0
2017-02-14 15:30:00,138.58,138.95,138.53,138.8,4046466.0,124.3293,124.6613,124.2845,124.5267,4046466.0
2017-02-15 09:30:00,138.19,139.0,138.07,138.91,1726109.0,123.9795,124.7062,123.8718,124.6254,1726109.0
2017-02-15 10:00:00,138.92,138.92,138.55,138.67,1048875.0,124.6344,124.6344,124.3024,124.4101,1048875.0
2017-02-15 10:30:00,138.68,138.9,138.63,138.75,798992.0,124.4191,124.6164,124.3742,124.4819,798992.0
2017-02-15 11:00:00,138.74,139.0,138.69,138.94,786008.0,124.4729,124.7062,124.428,124.6523,786008.0
2017-02-15 11:30:00,138.95,139.05,138.42,138.61,1497301.0,124.6613,124.751,124.1858,124.3563,1497301.0
2017-02-15 12:00:00,138.6,138.87,138.52,138.85,819048.0,124.3473,124.5895,124.2755,124.5716,819048.0
2017-02-15 12:30:00,138.85,139.01,138.77,138.88,462094.0,124.5716,124.7151,124.4998,124.5985,462094.0
2017-02-15 13:00:00,138.89,139.03,138.76,138.99,567593.0,124.6075,124.7331,124.4908,124.6972,567593.0
2017-02-15 13:30:00,138.99,139.39,138.98,139.26,1137794.0,124.6972,125.0561,124.6882,124.9394,1137794.0
2017-02-15 14:00:00,139.27,139.49,139.13,139.49,1187821.0,124.9484,125.1458,124.8228,125.1458,1187821.0
2017-02-15 14:30:00,139.49,139.6,139.33,139.59,1074694.0,125.1458,125.2445,125.0022,125.2355,1074694.0
2017-02-15 15:00:00,139.58,139.77,139.49,139.58,1628828.0,125.2265,125.397,125.1458,125.2265,1628828.0
2017-02-15 15:30:00,139.58,139.65,139.45,139.58,2296382.0,125.2265,125.2893,125.1099,125.2265,2296382.0
2017-02-16 09:30:00,139.46,139.84,139.2,139.29,1997645.0,125.1189,125.4598,124.8856,124.9663,1997645.0
2017-02-16 10:00:00,139.28,139.35,138.95,139.06,1880781.0,124.9574,125.0202,124.6613,124.76,1880781.0
2017-02-16 10:30:00,139.03,139.25,138.47,138.78,1785072.0,124.7331,124.9304,124.2307,124.5088,1785072.0
2017-02-16 11:00:00,138.78,138.78,138.21,138.6,2220949.0,124.5088,124.5088,123.9974,124.3473,2220949.0
2017-02-16 11:30:00,138.62,138.73,138.46,138.66,2104546.0,124.3652,124.4639,124.2217,124.4011,2104546.0
2017-02-16 12:00:00,138.67,138.7,138.35,138.6,863323.0,124.4101,124.437,124.123,124.3473,863323.0
2017-02-16 12:30:00,138.61,138.92,138.51,138.73,739559.0,124.3563,124.6344,124.2665,124.4639,739559.0
2017-02-16 13:00:00,138.73,138.77,138.55,138.62,952854.0,124.4639,124.4998,124.3024,124.3652,952854.0
2017-02-16 13:30:00,138.63,138.7,138.51,138.63,911034.0,124.3742,124.437,124.2665,124.3742,911034.0
2017-02-16 14:00:00,138.63,138.67,138.4,138.56,1291423.0,124.3742,124.4101,124.1679,124.3114,1291423.0
2017-02-16 14:30:00,138.56,138.68,138.38,138.59,1155288.0,124.3114,124.4191,124.1499,124.3383,1155288.0
2017-02-16 15:00:00,138.6,138.77,138.57,138.74,1474308.0,124.3473,124.4998,124.3204,124.4729,1474308.0
2017-02-16 15:30:00,138.75,139.18,138.74,139.16,2949533.0,124.4819,124.8676,124.4729,124.8497,2949533.0
2017-02-17 09:30:00,138.42,138.87,138.25,138.79,2577187.0,124.1858,124.5895,124.0333,124.5178,2577187.0
2017-02-17 10:00:00,138.79,139.03,138.66,138.78,2410682.0,124.5178,124.7331,124.4011,124.5088,2410682.0
2017-02-17 10:30:00,138.78,138.83,138.44,138.46,1355110.0,124.5088,124.5536,124.2037,124.2217,1355110.0
2017-02-17 11:00:00,138.45,138.63,138.3,138.44,1897512.0,124.2127,124.3742,124.0781,124.2037,1897512.0
2017-02-17 11:30:00,138.44,138.71,138.43,138.62,1132287.0,124.2037,124.446,124.1948,124.3652,1132287.0
2017-02-17 12:00:00,138.62,138.83,138.51,138.69,969679.0,124.3652,124.5536,124.2665,124.428,969679.0
2017-02-17 12:30:00,138.69,138.72,138.49,138.64,1006133.0,124.428,124.455,124.2486,124.3832,1006133.0
2017-02-17 13:00:00,138.65,138.74,138.54,138.72,537601.0,124.3921,124.4729,124.2935,124.455,537601.0
2017-02-17 13:30:00,138.72,138.8,138.64,138.75,537886.0,124.455,124.5267,124.3832,124.4819,537886.0
2017-02-17 14:00:00,138.76,138.93,138.74,138.89,425373.0,124.4908,124.6434,124.4729,124.6075,425373.0
2017-02-17 14:30:00,138.89,139.01,138.84,138.85,750695.0,124.6075,124.7151,124.5626,124.5716,750695.0
2017-02-17 15:00:00,138.85,139.0,138.84,138.92,607252.0,124.5716,124.7062,124.5626,124.6344,607252.0
2017-02-17 15:30:00,138.9,139.16,138.87,139.12,3029878.0,124.6164,124.8497,124.5895,124.8138,3029878.0
2017-02-21 09:30:00,139.38,140.22,139.38,140.07,2517972.0,125.0471,125.8007,125.0471,125.6661,2517972.0
2017-02-21 10:00:00,140.08,140.32,140.0,140.1,1490843.0,125.6751,125.8904,125.6033,125.693,1490843.0
2017-02-21 10:30:00,140.1,140.19,139.73,139.75,1518998.0,125.693,125.7738,125.3611,125.379,1518998.0
2017-02-21 11:00:00,139.74,139.92,139.46,139.49,1288838.0,125.3701,125.5316,125.1189,125.1458,1288838.0
2017-02-21 11:30:00,139.48,139.83,139.44,139.76,766040.0,125.1368,125.4508,125.1009,125.388,766040.0
2017-02-21 12:00:00,139.77,139.89,139.71,139.81,646914.0,125.397,125.5046,125.3431,125.4329,646914.0
2017-02-21 12:30:00,139.82,139.85,139.66,139.67,446152.0,125.4418,125.4687,125.2983,125.3073,446152.0
2017-02-21 13:00:00,139.67,139.74,139.54,139.69,514559.0,125.3073,125.3701,125.1906,125.3252,514559.0
2017-02-21 13:30:00,139.67,139.73,139.58,139.68,475188.0,125.3073,125.3611,125.2265,125.3162,475188.0
2017-02-21 14:00:00,139.68,139.95,139.62,139.92,1076813.0,125.3162,125.5585,125.2624,125.5316,1076813.0
2017-02-21 14:30:00,139.92,140.05,139.88,139.93,551239.0,125.5316,125.6482,125.4957,125.5405,551239.0
2017-02-21 15:00:00,139.92,140.13,139.87,140.12,1163224.0,125.5316,125.72,125.4867,125.711,1163224.0
2017-02-21 15:30:00,140.12,140.27,140.05,140.18,2715488.0,125.711,125.8456,125.6482,125.7648,2715488.0
2017-02-22 09:30:00,140.0,140.01,139.55,139.72,1446136.0,125.6033,125.6123,125.1996,125.3521,1446136.0
2017-02-22 10:00:00,139.73,139.98,139.67,139.94,814838.0,125.3611,125.5854,125.3073,125.5495,814838.0
2017-02-22 10:30:00,139.93,140.02,139.77,139.79,1312188.0,125.5405,125.6213,125.397,125.4149,1312188.0
2017-02-22 11:00:00,139.79,139.81,139.51,139.66,1304279.0,125.4149,125.4329,125.1637,125.2983,1304279.0
2017-02-22 11:30:00,139.66,139.73,139.36,139.36,826413.0,125.2983,125.3611,125.0291,125.0291,826413.0
2017-02-22 12:00:00,139.35,139.5,139.29,139.38,653275.0,125.0202,125.1547,124.9663,125.0471,653275.0
2017-02-22 12:30:00,139.39,139.64,139.35,139.63,509493.0,125.0561,125.2803,125.0202,125.2714,509493.0
2017-02-22 13:00:00,139.63,139.75,139.59,139.71,454248.0,125.2714,125.379,125.2355,125.3431,454248.0
2017-02-22 13:30:00,139.72,139.79,139.63,139.65,253004.0,125.3521,125.4149,125.2714,125.2893,253004.0
2017-02-22 14:00:00,139.64,139.73,139.38,139.58,573824.0,125.2803,125.3611,125.0471,125.2265,573824.0
2017-02-22 14:30:00,139.58,139.59,139.25,139.31,672531.0,125.2265,125.2355,124.9304,124.9843,672531.0
2017-02-22 15:00:00,139.31,139.55,139.25,139.53,791837.0,124.9843,125.1996,124.9304,125.1817,791837.0
2017-02-22 15:30:00,139.54,139.64,139.48,139.6,1600018.0,125.1906,125.2803,125.1368,125.2445,1600018.0
2017-02-23 09:30:00,139.96,140.01,139.13,139.27,1851805.0,125.5674,125.6123,124.8228,124.9484,1851805.0
2017-02-23 10:00:00,139.29,139.32,138.41,138.44,2631117.0,124.9663,124.9933,124.1768,124.2037,2631117.0
2017-02-23 10:30:00,138.44,138.67,137.87,138.06,2335753.0,124.2037,124.4101,123.6924,123.8628,2335753.0
2017-02-23 11:00:00,138.06,138.14,137.69,137.83,1670377.0,123.8628,123.9346,123.5309,123.6565,1670377.0
2017-02-23 11:30:00,137.83,138.22,137.83,138.0,1457641.0,123.6565,124.0064,123.6565,123.809,1457641.0
2017-02-23 12:00:00,138.0,138.57,137.95,138.5,1710771.0,123.809,124.3204,123.7641,124.2576,1710771.0
2017-02-23 12:30:00,138.49,139.02,138.48,138.65,1847264.0,124.2486,124.7241,124.2396,124.3921,1847264.0
2017-02-23 13:00:00,138.65,138.75,138.37,138.37,854685.0,124.3921,124.4819,124.1409,124.1409,854685.0
2017-02-23 13:30:00,138.38,138.6,138.33,138.55,658195.0,124.1499,124.3473,124.1051,124.3024,658195.0
2017-02-23 14:00:00,138.55,138.57,138.36,138.48,656569.0,124.3024,124.3204,124.132,124.2396,656569.0
2017-02-23 14:30:00,138.49,138.6,138.42,138.55,743766.0,124.2486,124.3473,124.1858,124.3024,743766.0
2017-02-23 15:00:00,138.55,138.81,138.48,138.64,1074757.0,124.3024,124.5357,124.2396,124.3832,1074757.0
2017-02-23 15:30:00,138.65,138.72,138.4,138.72,2729790.0,124.3921,124.455,124.1679,124.455,2729790.0
2017-02-24 09:30:00,137.48,138.28,137.3,138.2,3903472.0,123.3425,124.0602,123.181,123.9884,3903472.0
2017-02-24 10:00:00,138.19,138.25,137.85,137.96,2473062.0,123.9795,124.0333,123.6744,123.7731,2473062.0
2017-02-24 10:30:00,137.95,138.44,137.86,138.42,1395070.0,123.7641,124.2037,123.6834,124.1858,1395070.0
2017-02-24 11:00:00,138.41,138.58,138.24,138.33,1460953.0,124.1768,124.3293,124.0243,124.1051,1460953.0
2017-02-24 11:30:00,138.33,138.39,138.09,138.13,1094802.0,124.1051,124.1589,123.8897,123.9256,1094802.0
2017-02-24 12:00:00,138.12,138.54,138.09,138.47,1036291.0,123.9167,124.2935,123.8897,124.2307,1036291.0
2017-02-24 12:30:00,138.48,138.61,138.34,138.37,575402.0,124.2396,124.3563,124.114,124.1409,575402.0
2017-02-24 13:00:00,138.36,138.43,138.07,138.15,764220.0,124.132,124.1948,123.8718,123.9436,764220.0
2017-02-24 13:30:00,138.15,138.41,138.14,138.4,575175.0,123.9436,124.1768,123.9346,124.1679,575175.0
2017-02-24 14:00:00,138.39,138.45,138.27,138.41,576199.0,124.1589,124.2127,124.0512,124.1768,576199.0
2017-02-24 14:30:00,138.41,138.5,138.35,138.35,560610.0,124.1768,124.2576,124.123,124.123,560610.0
2017-02-24 15:00:00,138.36,138.42,138.18,138.38,675380.0,124.132,124.1858,123.9705,124.1499,675380.0
2017-02-24 15:30:00,138.38,138.65,138.35,138.63,2971269.0,124.1499,124.3921,124.123,124.3742,2971269.0
2017-02-27 09:30:00,138.34,139.34,138.21,139.28,3461283.0,124.114,125.0112,123.9974,124.9574,3461283.0
2017-02-27 10:00:00,139.28,139.7,139.03,139.66,2833630.0,124.9574,125.3342,124.7331,125.2983,2833630.0
2017-02-27 10:30:00,139.67,139.8,139.45,139.45,2080166.0,125.3073,125.4239,125.1099,125.1099,2080166.0
2017-02-27 11:00:00,139.46,139.64,139.34,139.43,964512.0,125.1189,125.2803,125.0112,125.0919,964512.0
2017-02-27 11:30:00,139.44,139.44,139.07,139.14,1191916.0,125.1009,125.1009,124.769,124.8318,1191916.0
2017-02-27 12:00:00,139.14,139.42,139.11,139.35,908800.0,124.8318,125.083,124.8048,125.0202,908800.0
2017-02-27 12:30:00,139.35,139.51,139.32,139.46,442528.0,125.0202,125.1637,124.9933,125.1189,442528.0
2017-02-27 13:00:00,139.45,139.54,139.39,139.52,466677.0,125.1099,125.1906,125.0561,125.1727,466677.0
2017-02-27 13:30:00,139.52,139.68,139.51,139.56,706310.0,125.1727,125.3162,125.1637,125.2086,706310.0
2017-02-27 14:00:00,139.56,139.86,139.55,139.78,1031917.0,125.2086,125.4777,125.1996,125.4059,1031917.0
2017-02-27 14:30:00,139.77,139.87,139.71,139.83,944880.0,125.397,125.4867,125.3431,125.4508,944880.0
2017-02-27 15:00:00,139.83,139.94,139.74,139.89,1797937.0,125.4508,125.5495,125.3701,125.5046,1797937.0
2017-02-27 15:30:00,139.9,139.98,139.63,139.97,4123370.0,125.5136,125.5854,125.2714,125.5764,4123370.0
2017-02-28 09:30:00,139.38,139.48,138.83,138.91,2467816.0,125.0471,125.1368,124.5536,124.6254,2467816.0
2017-02-28 10:00:00,138.91,139.09,138.64,138.69,2093036.0,124.6254,124.7869,124.3832,124.428,2093036.0
2017-02-28 10:30:00,138.69,139.12,138.6,139.09,2015280.0,124.428,124.8138,124.3473,124.7869,2015280.0
2017-02-28 11:00:00,139.08,139.14,138.9,138.97,1356113.0,124.7779,124.8318,124.6164,124.6792,1356113.0
2017-02-28 11:30:00,138.97,139.0,138.69,138.72,1357618.0,124.6792,124.7062,124.428,124.455,1357618.0
2017-02-28 12:00:00,138.72,138.77,137.94,138.16,2109715.0,124.455,124.4998,123.7552,123.9525,2109715.0
2017-02-28 12:30:00,138.15,138.24,138.02,138.03,1731767.0,123.9436,124.0243,123.8269,123.8359,1731767.0
2017-02-28 13:00:00,138.03,138.29,137.97,138.02,1545793.0,123.8359,124.0692,123.7821,123.8269,1545793.0
2017-02-28 13:30:00,138.02,138.25,137.98,138.17,1166068.0,123.8269,124.0333,123.791,123.9615,1166068.0
2017-02-28 14:00:00,138.18,138.2,137.84,137.94,2194213.0,123.9705,123.9884,123.6654,123.7552,2194213.0
2017-02-28 14:30:00,137.94,138.14,137.87,137.99,1548245.0,123.7552,123.9346,123.6924,123.8,1548245.0
2017-02-28 15:00:00,137.99,138.14,137.92,138.0,2070859.0,123.8,123.9346,123.7372,123.809,2070859.0
2017-02-28 15:30:00,138.01,138.04,137.76,137.85,5108951.0,123.818,123.8449,123.5937,123.6744,5108951.0
2017-03-01 09:30:00,139.65,140.22,139.52,140.12,5564901.0,125.2893,125.8007,125.1727,125.711,5564901.0
2017-03-01 10:00:00,140.13,140.6,140.07,140.24,4257695.0,125.72,126.1416,125.6661,125.8186,4257695.0
2017-03-01 10:30:00,140.26,140.3,139.92,140.09,1573456.0,125.8366,125.8725,125.5316,125.6841,1573456.0
2017-03-01 11:00:00,140.09,140.47,140.02,140.4,1569386.0,125.6841,126.025,125.6213,125.9622,1569386.0
2017-03-01 11:30:00,140.4,140.55,140.29,140.5,1375207.0,125.9622,126.0968,125.8635,126.0519,1375207.0
2017-03-01 12:00:00,140.5,140.86,140.48,140.8,2313138.0,126.0519,126.3749,126.034,126.3211,2313138.0
2017-03-01 12:30:00,140.8,140.8,140.52,140.59,1234268.0,126.3211,126.3211,126.0699,126.1327,1234268.0
2017-03-01 13:00:00,140.59,140.64,140.4,140.53,985897.0,126.1327,126.1775,125.9622,126.0788,985897.0
2017-03-01 13:30:00,140.53,140.76,140.47,140.65,965000.0,126.0788,126.2852,126.025,126.1865,965000.0
2017-03-01 14:00:00,140.65,140.77,140.51,140.69,889376.0,126.1865,126.2941,126.0609,126.2224,889376.0
2017-03-01 14:30:00,140.68,140.75,140.46,140.56,987660.0,126.2134,126.2762,126.016,126.1057,987660.0
2017-03-01 15:00:00,140.57,140.65,140.41,140.53,1100858.0,126.1147,126.1865,125.9712,126.0788,1100858.0
2017-03-01 15:30:00,140.53,140.69,140.38,140.4,4852205.0,126.0788,126.2224,125.9442,125.9622,4852205.0
2017-03-02 09:30:00,140.33,140.36,139.74,140.15,1940914.0,125.8994,125.9263,125.3701,125.7379,1940914.0
2017-03-02 10:00:00,140.15,140.17,139.78,140.08,1132829.0,125.7379,125.7558,125.4059,125.6751,1132829.0
2017-03-02 10:30:00,140.08,140.13,139.81,139.92,1003000.0,125.6751,125.72,125.4329,125.5316,1003000.0
2017-03-02 11:00:00,139.91,139.95,139.39,139.49,1884033.0,125.5226,125.5585,125.0561,125.1458,1884033.0
2017-03-02 11:30:00,139.49,139.68,139.23,139.66,1893437.0,125.1458,125.3162,124.9125,125.2983,1893437.0
2017-03-02 12:00:00,139.67,139.71,139.33,139.37,842134.0,125.3073,125.3431,125.0022,125.0381,842134.0
2017-03-02 12:30:00,139.37,139.62,139.34,139.55,650329.0,125.0381,125.2624,125.0112,125.1996,650329.0
2017-03-02 13:00:00,139.54,139.57,139.3,139.5,724569.0,125.1906,125.2175,124.9753,125.1547,724569.0
2017-03-02 13:30:00,139.49,139.61,139.42,139.56,1501750.0,125.1458,125.2534,125.083,125.2086,1501750.0
2017-03-02 14:00:00,139.57,139.67,139.3,139.46,987286.0,125.2175,125.3073,124.9753,125.1189,987286.0
2017-03-02 14:30:00,139.46,139.62,139.37,139.42,1260759.0,125.1189,125.2624,125.0381,125.083,1260759.0
2017-03-02 15:00:00,139.42,139.44,138.95,139.17,2598981.0,125.083,125.1009,124.6613,124.8587,2598981.0
2017-03-02 15:30:00,139.18,139.2,138.64,138.79,4387420.0,124.8676,124.8856,124.3832,124.5178,4387420.0
2017-03-03 09:30:00,138.8,139.42,138.25,138.32,3904738.0,124.5267,125.083,124.0333,124.0961,3904738.0
2017-03-03 10:00:00,138.34,138.67,138.0,138.15,2739232.0,124.114,124.4101,123.809,123.9436,2739232.0
2017-03-03 10:30:00,138.16,138.7,137.99,138.35,1689740.0,123.9525,124.437,123.8,124.123,1689740.0
2017-03-03 11:00:00,138.34,138.42,138.06,138.14,1259982.0,124.114,124.1858,123.8628,123.9346,1259982.0
2017-03-03 11:30:00,138.14,138.31,137.88,138.25,1532074.0,123.9346,124.0871,123.7013,124.0333,1532074.0
2017-03-03 12:00:00,138.25,138.27,138.02,138.18,793090.0,124.0333,124.0512,123.8269,123.9705,793090.0
2017-03-03 12:30:00,138.16,138.48,138.15,138.21,948852.0,123.9525,124.2396,123.9436,123.9974,948852.0
2017-03-03 13:00:00,138.2,138.33,137.92,138.09,1683549.0,123.9884,124.1051,123.7372,123.8897,1683549.0
2017-03-03 13:30:00,138.09,138.32,138.03,138.19,709303.0,123.8897,124.0961,123.8359,123.9795,709303.0
2017-03-03 14:00:00,138.17,138.35,138.05,138.15,777471.0,123.9615,124.123,123.8538,123.9436,777471.0
2017-03-03 14:30:00,138.15,138.37,138.14,138.34,565980.0,123.9436,124.1409,123.9346,124.114,565980.0
2017-03-03 15:00:00,138.33,138.7,138.23,138.68,1147762.0,124.1051,124.437,124.0153,124.4191,1147762.0
2017-03-03 15:30:00,138.67,138.78,138.5,138.63,2483138.0,124.4101,124.5088,124.2576,124.3742,2483138.0
2017-03-06 09:30:00,137.78,137.94,137.26,137.69,3323032.0,123.6116,123.7552,123.1451,123.5309,3323032.0
2017-03-06 10:00:00,137.69,137.86,137.41,137.46,1557915.0,123.5309,123.6834,123.2797,123.3245,1557915.0
2017-03-06 10:30:00,137.45,137.46,137.07,137.15,2180655.0,123.3155,123.3245,122.9746,123.0464,2180655.0
2017-03-06 11:00:00,137.15,137.45,137.04,137.32,920796.0,123.0464,123.3155,122.9477,123.1989,920796.0
2017-03-06 11:30:00,137.31,137.33,136.99,137.07,1197033.0,123.1899,123.2079,122.9029,122.9746,1197033.0
2017-03-06 12:00:00,137.06,137.26,137.02,137.13,991031.0,122.9657,123.1451,122.9298,123.0285,991031.0
2017-03-06 12:30:00,137.13,137.4,137.04,137.34,827910.0,123.0285,123.2707,122.9477,123.2169,827910.0
2017-03-06 13:00:00,137.34,137.81,137.34,137.67,888444.0,123.2169,123.6385,123.2169,123.5129,888444.0
2017-03-06 13:30:00,137.67,137.7,137.52,137.63,713438.0,123.5129,123.5398,123.3784,123.477,713438.0
2017-03-06 14:00:00,137.63,137.69,137.57,137.59,573365.0,123.477,123.5309,123.4232,123.4412,573365.0
2017-03-06 14:30:00,137.59,137.62,137.46,137.53,663367.0,123.4412,123.4681,123.3245,123.3873,663367.0
2017-03-06 15:00:00,137.54,137.91,137.51,137.79,1274379.0,123.3963,123.7282,123.3694,123.6206,1274379.0
2017-03-06 15:30:00,137.79,137.97,137.65,137.71,2156520.0,123.6206,123.7821,123.495,123.5488,2156520.0
2017-03-07 09:30:00,137.4,137.69,136.91,137.09,3281018.0,123.2707,123.5309,122.8311,122.9926,3281018.0
2017-03-07 10:00:00,137.09,137.6,137.03,137.56,1743490.0,122.9926,123.4501,122.9387,123.4142,1743490.0
2017-03-07 10:30:00,137.57,137.74,137.49,137.55,1146083.0,123.4232,123.5757,123.3514,123.4053,1146083.0
2017-03-07 11:00:00,137.55,137.61,137.22,137.23,1312545.0,123.4053,123.4591,123.1092,123.1182,1312545.0
2017-03-07 11:30:00,137.22,137.43,137.04,137.36,1971840.0,123.1092,123.2976,122.9477,123.2348,1971840.0
2017-03-07 12:00:00,137.36,137.39,137.14,137.35,1117907.0,123.2348,123.2617,123.0374,123.2258,1117907.0
2017-03-07 12:30:00,137.35,137.49,137.25,137.46,906954.0,123.2258,123.3514,123.1361,123.3245,906954.0
2017-03-07 13:00:00,137.46,137.53,137.29,137.33,984432.0,123.3245,123.3873,123.172,123.2079,984432.0
2017-03-07 13:30:00,137.34,137.37,136.94,137.01,1042696.0,123.2169,123.2438,122.858,122.9208,1042696.0
2017-03-07 14:00:00,137.0,137.13,136.96,137.03,904391.0,122.9118,123.0285,122.8759,122.9387,904391.0
2017-03-07 14:30:00,137.03,137.2,136.95,137.16,1182006.0,122.9387,123.0913,122.867,123.0554,1182006.0
2017-03-07 15:00:00,137.16,137.27,137.0,137.04,961353.0,123.0554,123.1541,122.9118,122.9477,961353.0
2017-03-07 15:30:00,137.04,137.07,136.61,136.75,5348228.0,122.9477,122.9746,122.5619,122.6875,5348228.0
2017-03-08 09:30:00,137.28,137.62,137.04,137.2,3268833.0,123.163,123.4681,122.9477,123.0913,3268833.0
2017-03-08 10:00:00,137.19,137.26,136.65,137.1,2229917.0,123.0823,123.1451,122.5978,123.0015,2229917.0
2017-03-08 10:30:00,137.1,137.21,136.77,136.95,1253503.0,123.0015,123.1002,122.7055,122.867,1253503.0
2017-03-08 11:00:00,136.95,137.09,136.67,136.68,1260211.0,122.867,122.9926,122.6158,122.6247,1260211.0
2017-03-08 11:30:00,136.68,136.68,136.32,136.51,1521451.0,122.6247,122.6247,122.3018,122.4722,1521451.0
2017-03-08 12:00:00,136.51,136.78,136.42,136.74,1203796.0,122.4722,122.7144,122.3915,122.6786,1203796.0
2017-03-08 12:30:00,136.74,136.82,136.47,136.62,1041046.0,122.6786,122.7503,122.4363,122.5709,1041046.0
2017-03-08 13:00:00,136.61,137.06,136.57,136.86,849105.0,122.5619,122.9657,122.526,122.7862,849105.0
2017-03-08 13:30:00,136.87,136.96,136.73,136.76,677141.0,122.7952,122.8759,122.6696,122.6965,677141.0
2017-03-08 14:00:00,136.77,136.79,136.33,136.4,1109747.0,122.7055,122.7234,122.3107,122.3735,1109747.0
2017-03-08 14:30:00,136.41,136.71,136.36,136.56,1034344.0,122.3825,122.6516,122.3376,122.5171,1034344.0
2017-03-08 15:00:00,136.55,136.72,136.28,136.31,1183688.0,122.5081,122.6606,122.2659,122.2928,1183688.0
2017-03-08 15:30:00,136.31,136.35,135.78,135.86,5789729.0,122.2928,122.3287,121.8173,121.8891,5789729.0
2017-03-09 09:30:00,135.82,136.27,135.61,136.06,4077239.0,121.8532,122.2569,121.6648,122.0685,4077239.0
2017-03-09 10:00:00,136.05,136.49,136.04,136.19,2099569.0,122.0595,122.4543,122.0505,122.1851,2099569.0
2017-03-09 10:30:00,136.19,136.22,135.74,136.0,1838738.0,122.1851,122.212,121.7814,122.0147,1838738.0
2017-03-09 11:00:00,136.02,136.3,135.89,136.29,1115192.0,122.0326,122.2838,121.916,122.2748,1115192.0
2017-03-09 11:30:00,136.29,136.33,136.05,136.08,787763.0,122.2748,122.3107,122.0595,122.0864,787763.0
2017-03-09 12:00:00,136.08,136.17,135.83,135.85,1142746.0,122.0864,122.1672,121.8621,121.8801,1142746.0
2017-03-09 12:30:00,135.84,136.0,135.83,135.94,1208803.0,121.8711,122.0147,121.8621,121.9608,1208803.0
2017-03-09 13:00:00,135.94,136.07,135.74,135.77,1139764.0,121.9608,122.0775,121.7814,121.8083,1139764.0
2017-03-09 13:30:00,135.77,135.77,135.47,135.47,1021375.0,121.8083,121.8083,121.5392,121.5392,1021375.0
2017-03-09 14:00:00,135.47,135.52,134.89,135.17,3304862.0,121.5392,121.584,121.0188,121.27,3304862.0
2017-03-09 14:30:00,135.18,135.24,134.93,135.22,1852750.0,121.279,121.3328,121.0547,121.3149,1852750.0
2017-03-09 15:00:00,135.22,135.46,135.16,135.33,2069163.0,121.3149,121.5302,121.261,121.4136,2069163.0
2017-03-09 15:30:00,135.33,135.53,135.13,135.34,5109449.0,121.4136,121.593,121.2341,121.4225,5109449.0
2017-03-10 09:30:00,136.29,136.31,135.61,136.17,4216382.0,122.2748,122.2928,121.6648,122.1672,4216382.0
2017-03-10 10:00:00,136.17,136.29,135.87,135.9,2630363.0,122.1672,122.2748,121.898,121.9249,2630363.0
2017-03-10 10:30:00,135.9,135.91,135.34,135.43,2489704.0,121.9249,121.9339,121.4225,121.5033,2489704.0
2017-03-10 11:00:00,135.42,135.61,135.0,135.53,2799413.0,121.4943,121.6648,121.1175,121.593,2799413.0
2017-03-10 11:30:00,135.54,135.65,135.35,135.57,1557021.0,121.602,121.7006,121.4315,121.6289,1557021.0
2017-03-10 12:00:00,135.56,135.61,135.41,135.53,542200.0,121.6199,121.6648,121.4853,121.593,542200.0
2017-03-10 12:30:00,135.53,135.56,135.06,135.26,1470786.0,121.593,121.6199,121.1713,121.3508,1470786.0
2017-03-10 13:00:00,135.27,135.31,134.88,135.07,1421559.0,121.3597,121.3956,121.0098,121.1803,1421559.0
2017-03-10 13:30:00,135.08,135.38,134.84,135.34,1731453.0,121.1893,121.4584,120.9739,121.4225,1731453.0
2017-03-10 14:00:00,135.35,135.7,135.23,135.65,1043816.0,121.4315,121.7455,121.3238,121.7006,1043816.0
2017-03-10 14:30:00,135.66,135.7,135.48,135.5,1158784.0,121.7096,121.7455,121.5481,121.5661,1158784.0
2017-03-10 15:00:00,135.49,136.03,135.49,136.03,1641433.0,121.5571,122.0416,121.5571,122.0416,1641433.0
2017-03-10 15:30:00,136.02,136.03,135.71,135.92,4201365.0,122.0326,122.0416,121.7545,121.9429,4201365.0
2017-03-13 09:30:00,135.65,136.26,135.65,135.88,1917306.0,121.7006,122.2479,121.7006,121.907,1917306.0
2017-03-13 10:00:00,135.88,136.63,135.87,136.63,2615382.0,121.907,122.5799,121.898,122.5799,2615382.0
2017-03-13 10:30:00,136.63,136.79,136.46,136.6,1914609.0,122.5799,122.7234,122.4274,122.553,1914609.0
2017-03-13 11:00:00,136.6,136.62,136.05,136.19,1635580.0,122.553,122.5709,122.0595,122.1851,1635580.0
2017-03-13 11:30:00,136.19,136.49,136.12,136.48,1208389.0,122.1851,122.4543,122.1223,122.4453,1208389.0
2017-03-13 12:00:00,136.47,136.55,136.24,136.29,809537.0,122.4363,122.5081,122.23,122.2748,809537.0
2017-03-13 12:30:00,136.29,136.38,136.12,136.34,961645.0,122.2748,122.3556,122.1223,122.3197,961645.0
2017-03-13 13:00:00,136.35,136.42,135.94,136.05,1437895.0,122.3287,122.3915,121.9608,122.0595,1437895.0
2017-03-13 13:30:00,136.05,136.17,135.88,136.12,899996.0,122.0595,122.1672,121.907,122.1223,899996.0
2017-03-13 14:00:00,136.11,136.26,136.07,136.2,722365.0,122.1133,122.2479,122.0775,122.1941,722365.0
2017-03-13 14:30:00,136.2,136.36,136.19,136.33,796198.0,122.1941,122.3376,122.1851,122.3107,796198.0
2017-03-13 15:00:00,136.33,136.39,136.14,136.19,1218249.0,122.3107,122.3646,122.1403,122.1851,1218249.0
2017-03-13 15:30:00,136.19,136.44,136.17,136.32,2587178.0,122.1851,122.4094,122.1672,122.3018,2587178.0
2017-03-14 09:30:00,135.75,135.75,134.95,135.02,3147819.0,121.7904,121.7904,121.0726,121.1354,3147819.0
2017-03-14 10:00:00,135.02,135.1,134.58,134.69,3401579.0,121.1354,121.2072,120.7407,120.8394,3401579.0
2017-03-14 10:30:00,134.68,135.12,134.56,135.12,1703466.0,120.8304,121.2252,120.7227,121.2252,1703466.0
2017-03-14 11:00:00,135.12,135.55,134.94,135.45,3253284.0,121.2252,121.6109,121.0637,121.5212,3253284.0
2017-03-14 11:30:00,135.46,135.49,135.2,135.43,958026.0,121.5302,121.5571,121.2969,121.5033,958026.0
2017-03-14 12:00:00,135.44,135.49,134.93,135.16,1909479.0,121.5122,121.5571,121.0547,121.261,1909479.0
2017-03-14 12:30:00,135.15,135.24,135.06,135.15,806396.0,121.2521,121.3328,121.1713,121.2521,806396.0
2017-03-14 13:00:00,135.16,135.72,135.14,135.66,1748743.0,121.261,121.7635,121.2431,121.7096,1748743.0
2017-03-14 13:30:00,135.66,135.79,135.38,135.51,1634331.0,121.7096,121.8263,121.4584,121.575,1634331.0
2017-03-14 14:00:00,135.5,135.58,135.36,135.5,669625.0,121.5661,121.6378,121.4405,121.5661,669625.0
2017-03-14 14:30:00,135.51,135.67,135.41,135.47,779446.0,121.575,121.7186,121.4853,121.5392,779446.0
2017-03-14 15:00:00,135.47,135.72,135.45,135.72,877973.0,121.5392,121.7635,121.5212,121.7635,877973.0
2017-03-14 15:30:00,135.72,135.83,135.55,135.6,2514911.0,121.7635,121.8621,121.6109,121.6558,2514911.0
2017-03-15 09:30:00,136.29,136.52,135.97,136.47,2174472.0,122.2748,122.4812,121.9877,122.4363,2174472.0
2017-03-15 10:00:00,136.47,136.73,136.35,136.72,1299430.0,122.4363,122.6696,122.3287,122.6606,1299430.0
2017-03-15 10:30:00,136.73,136.76,136.42,136.66,1942403.0,122.6696,122.6965,122.3915,122.6068,1942403.0
2017-03-15 11:00:00,136.67,136.99,136.66,136.79,1526208.0,122.6158,122.9029,122.6068,122.7234,1526208.0
2017-03-15 11:30:00,136.79,136.93,136.65,136.73,903275.0,122.7234,122.849,122.5978,122.6696,903275.0
2017-03-15 12:00:00,136.72,136.92,136.72,136.87,709729.0,122.6606,122.8401,122.6606,122.7952,709729.0
2017-03-15 12:30:00,136.87,137.04,136.83,136.92,1187908.0,122.7952,122.9477,122.7593,122.8401,1187908.0
2017-03-15 13:00:00,136.92,136.99,136.46,136.56,1546880.0,122.8401,122.9029,122.4274,122.5171,1546880.0
2017-03-15 13:30:00,136.56,136.77,136.49,136.65,1422532.0,122.5171,122.7055,122.4543,122.5978,1422532.0
2017-03-15 14:00:00,136.7,137.53,136.7,137.3,3875116.0,122.6427,123.3873,122.6427,123.181,3875116.0
2017-03-15 14:30:00,137.31,137.74,137.1,137.48,2667979.0,123.1899,123.5757,123.0015,123.3425,2667979.0
2017-03-15 15:00:00,137.48,137.87,137.46,137.86,2147266.0,123.3425,123.6924,123.3245,123.6834,2147266.0
2017-03-15 15:30:00,137.87,138.02,137.57,137.68,5435072.0,123.6924,123.8269,123.4232,123.5219,5435072.0
2017-03-16 09:30:00,138.22,138.42,137.87,138.25,2724289.0,124.0064,124.1858,123.6924,124.0333,2724289.0
2017-03-16 10:00:00,138.27,138.51,137.87,138.15,1616758.0,124.0512,124.2665,123.6924,123.9436,1616758.0
2017-03-16 10:30:00,138.15,138.27,137.9,138.04,1543186.0,123.9436,124.0512,123.7193,123.8449,1543186.0
2017-03-16 11:00:00,138.04,138.07,137.61,137.66,1354031.0,123.8449,123.8718,123.4591,123.504,1354031.0
2017-03-16 11:30:00,137.67,137.91,137.55,137.89,1076317.0,123.5129,123.7282,123.4053,123.7103,1076317.0
2017-03-16 12:00:00,137.89,138.11,137.81,138.08,1145327.0,123.7103,123.9077,123.6385,123.8808,1145327.0
2017-03-16 12:30:00,138.09,138.14,137.96,138.06,1089604.0,123.8897,123.9346,123.7731,123.8628,1089604.0
2017-03-16 13:00:00,138.06,138.06,137.82,137.85,962338.0,123.8628,123.8628,123.6475,123.6744,962338.0
2017-03-16 13:30:00,137.85,138.11,137.82,137.97,826617.0,123.6744,123.9077,123.6475,123.7821,826617.0
2017-03-16 14:00:00,137.97,138.09,137.96,138.04,847688.0,123.7821,123.8897,123.7731,123.8449,847688.0
2017-03-16 14:30:00,138.04,138.09,137.76,137.82,901219.0,123.8449,123.8897,123.5937,123.6475,901219.0
2017-03-16 15:00:00,137.83,137.95,137.68,137.85,1450678.0,123.6565,123.7641,123.5219,123.6744,1450678.0
2017-03-16 15:30:00,137.85,138.03,137.69,137.95,3267651.0,123.6744,123.8359,123.5309,123.7641,3267651.0
2017-03-17 09:30:00,138.14,138.18,137.49,137.94,2530031.0,123.9346,123.9705,123.3514,123.7552,2530031.0
2017-03-17 10:00:00,137.93,138.2,137.79,137.99,925730.0,123.7462,123.9884,123.6206,123.8,925730.0
2017-03-17 10:30:00,137.99,137.99,137.58,137.63,1368241.0,123.8,123.8,123.4322,123.477,1368241.0
2017-03-17 11:00:00,137.62,137.71,137.31,137.65,1698723.0,123.4681,123.5488,123.1899,123.495,1698723.0
2017-03-17 11:30:00,137.64,137.91,137.51,137.88,964081.0,123.486,123.7282,123.3694,123.7013,964081.0
2017-03-17 12:00:00,137.89,138.14,137.87,138.09,1097256.0,123.7103,123.9346,123.6924,123.8897,1097256.0
2017-03-17 12:30:00,138.1,138.31,138.08,138.3,986979.0,123.8987,124.0871,123.8808,124.0781,986979.0
2017-03-17 13:00:00,138.31,138.39,138.28,138.32,585831.0,124.0871,124.1589,124.0602,124.0961,585831.0
2017-03-17 13:30:00,138.32,138.35,138.17,138.24,728901.0,124.0961,124.123,123.9615,124.0243,728901.0
2017-03-17 14:00:00,138.24,138.48,138.23,138.41,995077.0,124.0243,124.2396,124.0153,124.1768,995077.0
2017-03-17 14:30:00,138.42,138.49,138.32,138.4,1048060.0,124.1858,124.2486,124.0961,124.1679,1048060.0
2017-03-17 15:00:00,138.41,138.48,138.28,138.35,1322026.0,124.1768,124.2396,124.0602,124.123,1322026.0
2017-03-17 15:30:00,138.34,138.73,138.23,138.41,4503826.0,124.114,124.4639,124.0153,124.1768,4503826.0
2017-03-20 09:30:00,138.28,138.52,137.63,137.83,2770678.0,124.0602,124.2755,123.477,123.6565,2770678.0
2017-03-20 10:00:00,137.82,138.3,137.78,138.17,1332954.0,123.6475,124.0781,123.6116,123.9615,1332954.0
2017-03-20 10:30:00,138.18,138.3,137.91,138.06,1226534.0,123.9705,124.0781,123.7282,123.8628,1226534.0
2017-03-20 11:00:00,138.05,138.11,137.75,137.85,967104.0,123.8538,123.9077,123.5847,123.6744,967104.0
2017-03-20 11:30:00,137.84,138.02,137.76,137.99,561710.0,123.6654,123.8269,123.5937,123.8,561710.0
2017-03-20 12:00:00,138.01,138.11,137.8,138.01,961748.0,123.818,123.9077,123.6296,123.818,961748.0
2017-03-20 12:30:00,138.01,138.13,137.95,138.07,508955.0,123.818,123.9256,123.7641,123.8718,508955.0
2017-03-20 13:00:00,138.07,138.09,137.95,137.98,481782.0,123.8718,123.8897,123.7641,123.791,481782.0
2017-03-20 13:30:00,137.98,138.0,137.49,137.74,1256964.0,123.791,123.809,123.3514,123.5757,1256964.0
2017-03-20 14:00:00,137.74,137.81,137.66,137.78,655694.0,123.5757,123.6385,123.504,123.6116,655694.0
2017-03-20 14:30:00,137.79,137.79,137.37,137.6,1084549.0,123.6206,123.6206,123.2438,123.4501,1084549.0
2017-03-20 15:00:00,137.59,137.89,137.51,137.85,904938.0,123.4412,123.7103,123.3694,123.6744,904938.0
2017-03-20 15:30:00,137.86,137.98,137.67,137.83,2132966.0,123.6834,123.791,123.5129,123.6565,2132966.0
2017-03-21 09:30:00,138.52,138.6,137.52,137.55,2335181.0,124.2755,124.3473,123.3784,123.4053,2335181.0
2017-03-21 10:00:00,137.55,137.55,136.31,136.44,4577746.0,123.4053,123.4053,122.2928,122.4094,4577746.0
2017-03-21 10:30:00,136.43,136.64,135.75,135.84,2779004.0,122.4004,122.5888,121.7904,121.8711,2779004.0
2017-03-21 11:00:00,135.84,135.88,134.67,135.03,7258598.0,121.8711,121.907,120.8214,121.1444,7258598.0
2017-03-21 11:30:00,135.02,135.47,134.44,135.46,5144903.0,121.1354,121.5392,120.6151,121.5302,5144903.0
2017-03-21 12:00:00,135.46,135.65,134.92,135.16,3050386.0,121.5302,121.7006,121.0457,121.261,3050386.0
2017-03-21 12:30:00,135.16,135.29,134.69,135.0,2105689.0,121.261,121.3777,120.8394,121.1175,2105689.0
2017-03-21 13:00:00,134.99,135.09,134.72,135.03,1646752.0,121.1085,121.1982,120.8663,121.1444,1646752.0
2017-03-21 13:30:00,135.03,135.21,134.58,134.62,2093324.0,121.1444,121.3059,120.7407,120.7766,2093324.0
2017-03-21 14:00:00,134.6,134.99,134.57,134.84,2396867.0,120.7586,121.1085,120.7317,120.9739,2396867.0
2017-03-21 14:30:00,134.84,135.16,134.76,134.97,2137637.0,120.9739,121.261,120.9022,121.0906,2137637.0
2017-03-21 15:00:00,134.96,135.03,134.79,134.88,2062625.0,121.0816,121.1444,120.9291,121.0098,2062625.0
2017-03-21 15:30:00,134.87,134.91,133.92,134.03,10253661.0,121.0009,121.0367,120.1486,120.2472,10253661.0
2017-03-22 09:30:00,133.71,134.31,133.08,133.54,5232499.0,119.9601,120.4984,119.3949,119.8076,5232499.0
2017-03-22 10:00:00,133.53,133.75,133.24,133.32,2966043.0,119.7987,119.996,119.5385,119.6103,2966043.0
2017-03-22 10:30:00,133.31,133.76,133.08,133.6,3076983.0,119.6013,120.005,119.3949,119.8615,3076983.0
2017-03-22 11:00:00,133.59,133.76,133.11,133.61,3118442.0,119.8525,120.005,119.4218,119.8704,3118442.0
2017-03-22 11:30:00,133.6,133.65,133.3,133.46,1603172.0,119.8615,119.9063,119.5923,119.7359,1603172.0
2017-03-22 12:00:00,133.46,133.47,132.96,133.06,1706687.0,119.7359,119.7448,119.2873,119.377,1706687.0
2017-03-22 12:30:00,133.04,133.29,132.93,133.17,2342168.0,119.359,119.5833,119.2604,119.4757,2342168.0
2017-03-22 13:00:00,133.16,133.38,132.78,133.26,2563008.0,119.4667,119.6641,119.1258,119.5564,2563008.0
2017-03-22 13:30:00,133.26,133.54,133.11,133.14,1090061.0,119.5564,119.8076,119.4218,119.4488,1090061.0
2017-03-22 14:00:00,133.14,133.43,133.12,133.19,1377813.0,119.4488,119.7089,119.4308,119.4936,1377813.0
2017-03-22 14:30:00,133.19,133.6,133.17,133.56,1177329.0,119.4936,119.8615,119.4757,119.8256,1177329.0
2017-03-22 15:00:00,133.55,134.03,133.45,133.74,2186125.0,119.8166,120.2472,119.7269,119.9871,2186125.0
2017-03-22 15:30:00,133.75,134.04,133.6,134.0,4338866.0,119.996,120.2562,119.8615,120.2203,4338866.0
2017-03-23 09:30:00,134.0,134.46,133.64,134.42,2955002.0,120.2203,120.633,119.8973,120.5971,2955002.0
2017-03-23 10:00:00,134.42,134.71,134.37,134.6,2162534.0,120.5971,120.8573,120.5523,120.7586,2162534.0
2017-03-23 10:30:00,134.6,135.44,134.6,135.25,3178442.0,120.7586,121.5122,120.7586,121.3418,3178442.0
2017-03-23 11:00:00,135.24,135.66,135.15,135.39,2123501.0,121.3328,121.7096,121.2521,121.4674,2123501.0
2017-03-23 11:30:00,135.4,135.59,135.22,135.28,1652170.0,121.4764,121.6468,121.3149,121.3687,1652170.0
2017-03-23 12:00:00,135.28,135.53,135.2,135.4,909684.0,121.3687,121.593,121.2969,121.4764,909684.0
2017-03-23 12:30:00,135.4,135.7,135.27,135.63,869194.0,121.4764,121.7455,121.3597,121.6827,869194.0
2017-03-23 13:00:00,135.63,135.63,134.92,135.03,2598910.0,121.6827,121.6827,121.0457,121.1444,2598910.0
2017-03-23 13:30:00,135.03,135.43,134.96,135.27,1882258.0,121.1444,121.5033,121.0816,121.3597,1882258.0
2017-03-23 14:00:00,135.27,135.3,135.14,135.23,1123448.0,121.3597,121.3866,121.2431,121.3238,1123448.0
2017-03-23 14:30:00,135.25,135.43,135.16,135.2,1392343.0,121.3418,121.5033,121.261,121.2969,1392343.0
2017-03-23 15:00:00,135.2,135.24,134.67,134.67,2657259.0,121.2969,121.3328,120.8214,120.8214,2657259.0
2017-03-23 15:30:00,134.68,134.85,134.34,134.75,5281851.0,120.8304,120.9829,120.5254,120.8932,5281851.0
2017-03-24 09:30:00,134.95,135.3,134.87,135.06,2857495.0,121.4208,121.7357,121.3488,121.5198,2857495.0
2017-03-24 10:00:00,135.06,135.37,135.02,135.22,971099.0,121.5198,121.7987,121.4838,121.6638,971099.0
2017-03-24 10:30:00,135.22,135.47,135.11,135.33,2004780.0,121.6638,121.8887,121.5648,121.7627,2004780.0
2017-03-24 11:00:00,135.34,135.39,134.88,134.93,1148999.0,121.7717,121.8167,121.3578,121.4028,1148999.0
2017-03-24 11:30:00,134.93,135.32,134.92,135.29,621800.0,121.4028,121.7537,121.3938,121.7267,621800.0
2017-03-24 12:00:00,135.27,135.38,134.67,134.85,1917063.0,121.7087,121.8077,121.1689,121.3308,1917063.0
2017-03-24 12:30:00,134.88,135.07,134.66,134.91,1533568.0,121.3578,121.5288,121.1599,121.3848,1533568.0
2017-03-24 13:00:00,134.92,134.98,134.67,134.9,1542747.0,121.3938,121.4478,121.1689,121.3758,1542747.0
2017-03-24 13:30:00,134.9,134.97,134.41,134.52,1031482.0,121.3758,121.4388,120.935,121.0339,1031482.0
2017-03-24 14:00:00,134.51,134.78,134.51,134.67,879265.0,121.0249,121.2679,121.0249,121.1689,879265.0
2017-03-24 14:30:00,134.68,134.75,134.18,134.23,1364302.0,121.1779,121.2409,120.728,120.773,1364302.0
2017-03-24 15:00:00,134.23,134.27,133.86,134.22,3282467.0,120.773,120.809,120.4401,120.764,3282467.0
2017-03-24 15:30:00,134.22,134.98,133.94,134.5,7178730.0,120.764,121.4478,120.5121,121.0159,7178730.0
2017-03-27 09:30:00,132.76,133.25,132.4,133.02,5205476.0,119.4504,119.8913,119.1265,119.6843,5205476.0
2017-03-27 10:00:00,133.03,133.25,132.77,133.18,2072687.0,119.6933,119.8913,119.4594,119.8283,2072687.0
2017-03-27 10:30:00,133.19,133.8,133.18,133.69,2108938.0,119.8373,120.3861,119.8283,120.2871,2108938.0
2017-03-27 11:00:00,133.7,133.79,133.4,133.79,1999274.0,120.2961,120.3771,120.0262,120.3771,1999274.0
2017-03-27 11:30:00,133.8,134.07,133.58,133.77,1788715.0,120.3861,120.629,120.1882,120.3591,1788715.0
2017-03-27 12:00:00,133.76,134.16,133.69,134.01,1028945.0,120.3501,120.71,120.2871,120.5751,1028945.0
2017-03-27 12:30:00,134.01,134.35,133.92,134.26,978996.0,120.5751,120.881,120.4941,120.8,978996.0
2017-03-27 13:00:00,134.25,134.55,134.23,134.36,994215.0,120.791,121.0609,120.773,120.89,994215.0
2017-03-27 13:30:00,134.36,134.39,134.01,134.09,1258188.0,120.89,120.917,120.5751,120.647,1258188.0
2017-03-27 14:00:00,134.09,134.36,133.98,134.17,1324395.0,120.647,120.89,120.5481,120.719,1324395.0
2017-03-27 14:30:00,134.18,134.49,134.14,134.47,1125165.0,120.728,121.0069,120.692,120.9889,1125165.0
2017-03-27 15:00:00,134.47,134.98,134.47,134.8,2119155.0,120.9889,121.4478,120.9889,121.2859,2119155.0
2017-03-27 15:30:00,134.81,135.07,134.67,134.74,3803143.0,121.2949,121.5288,121.1689,121.2319,3803143.0
2017-03-28 09:30:00,134.28,134.9,134.14,134.19,3040348.0,120.818,121.3758,120.692,120.737,3040348.0
2017-03-28 10:00:00,134.18,134.73,134.18,134.46,1721300.0,120.728,121.2229,120.728,120.9799,1721300.0
2017-03-28 10:30:00,134.47,134.65,134.14,134.61,1222121.0,120.9889,121.1509,120.692,121.1149,1222121.0
2017-03-28 11:00:00,134.61,135.17,134.58,134.91,1631421.0,121.1149,121.6188,121.0879,121.3848,1631421.0
2017-03-28 11:30:00,134.92,135.23,134.86,135.13,1392727.0,121.3938,121.6727,121.3398,121.5828,1392727.0
2017-03-28 12:00:00,135.12,135.21,134.97,135.09,516596.0,121.5738,121.6548,121.4388,121.5468,516596.0
2017-03-28 12:30:00,135.1,135.29,135.03,135.25,568404.0,121.5558,121.7267,121.4928,121.6907,568404.0
2017-03-28 13:00:00,135.26,135.49,135.25,135.39,1014634.0,121.6997,121.9067,121.6907,121.8167,1014634.0
2017-03-28 13:30:00,135.38,135.56,135.26,135.53,1199087.0,121.8077,121.9697,121.6997,121.9427,1199087.0
2017-03-28 14:00:00,135.55,135.9,135.44,135.74,2121036.0,121.9607,122.2756,121.8617,122.1316,2121036.0
2017-03-28 14:30:00,135.74,135.84,135.56,135.62,1061131.0,122.1316,122.2216,121.9697,122.0237,1061131.0
2017-03-28 15:00:00,135.62,135.77,135.42,135.61,1128924.0,122.0237,122.1586,121.8437,122.0147,1128924.0
2017-03-28 15:30:00,135.62,135.87,135.59,135.77,2928939.0,122.0237,122.2486,121.9967,122.1586,2928939.0
2017-03-29 09:30:00,135.7,135.9,135.3,135.9,2223746.0,122.0956,122.2756,121.7357,122.2756,2223746.0
2017-03-29 10:00:00,135.9,136.04,135.75,135.78,1503543.0,122.2756,122.4015,122.1406,122.1676,1503543.0
2017-03-29 10:30:00,135.79,136.42,135.79,136.24,2517603.0,122.1766,122.7434,122.1766,122.5815,2517603.0
2017-03-29 11:00:00,136.23,136.3,136.0,136.09,1035324.0,122.5725,122.6355,122.3656,122.4465,1035324.0
2017-03-29 11:30:00,136.1,136.12,135.82,136.06,1009960.0,122.4555,122.4735,122.2036,122.4195,1009960.0
2017-03-29 12:00:00,136.05,136.22,135.99,136.17,823343.0,122.4105,122.5635,122.3566,122.5185,823343.0
2017-03-29 12:30:00,136.17,136.17,135.85,135.88,944696.0,122.5185,122.5185,122.2306,122.2576,944696.0
2017-03-29 13:00:00,135.88,136.17,135.87,136.16,700465.0,122.2576,122.5185,122.2486,122.5095,700465.0
2017-03-29 13:30:00,136.17,136.35,136.13,136.3,593569.0,122.5185,122.6805,122.4825,122.6355,593569.0
2017-03-29 14:00:00,136.3,136.44,136.16,136.42,753778.0,122.6355,122.7614,122.5095,122.7434,753778.0
2017-03-29 14:30:00,136.41,136.49,136.28,136.44,728316.0,122.7345,122.8064,122.6175,122.7614,728316.0
2017-03-29 15:00:00,136.45,136.48,136.22,136.31,1343992.0,122.7704,122.7974,122.5635,122.6445,1343992.0
2017-03-29 15:30:00,136.31,136.35,136.16,136.28,2835509.0,122.6445,122.6805,122.5095,122.6175,2835509.0
2017-03-30 09:30:00,136.32,136.85,136.26,136.68,2269745.0,122.6535,123.1303,122.5995,122.9774,2269745.0
2017-03-30 10:00:00,136.68,136.84,136.36,136.54,1758498.0,122.9774,123.1213,122.6895,122.8514,1758498.0
2017-03-30 10:30:00,136.55,136.96,136.51,136.9,1164401.0,122.8604,123.2293,122.8244,123.1753,1164401.0
2017-03-30 11:00:00,136.91,136.99,136.75,136.89,1250919.0,123.1843,123.2563,123.0404,123.1663,1250919.0
2017-03-30 11:30:00,136.88,136.98,136.72,136.76,835014.0,123.1573,123.2473,123.0134,123.0494,835014.0
2017-03-30 12:00:00,136.77,136.93,136.61,136.9,1088836.0,123.0584,123.2023,122.9144,123.1753,1088836.0
2017-03-30 12:30:00,136.9,136.95,136.71,136.87,1041367.0,123.1753,123.2203,123.0044,123.1483,1041367.0
2017-03-30 13:00:00,136.87,137.21,136.84,137.1,1303602.0,123.1483,123.4542,123.1213,123.3553,1303602.0
2017-03-30 13:30:00,137.1,137.21,137.05,137.09,572405.0,123.3553,123.4542,123.3103,123.3463,572405.0
2017-03-30 14:00:00,137.11,137.27,137.05,137.24,740674.0,123.3643,123.5082,123.3103,123.4812,740674.0
2017-03-30 14:30:00,137.24,137.28,137.07,137.14,673081.0,123.4812,123.5172,123.3283,123.3913,673081.0
2017-03-30 15:00:00,137.13,137.28,137.13,137.27,1175776.0,123.3823,123.5172,123.3823,123.5082,1175776.0
2017-03-30 15:30:00,137.27,137.38,137.22,137.29,3641010.0,123.5082,123.6072,123.4632,123.5262,3641010.0
2017-03-31 09:30:00,137.42,137.54,136.97,136.97,2597076.0,123.6432,123.7512,123.2383,123.2383,2597076.0
2017-03-31 10:00:00,136.97,137.37,136.94,137.17,1643651.0,123.2383,123.5982,123.2113,123.4183,1643651.0
2017-03-31 10:30:00,137.17,137.61,137.15,137.4,1276484.0,123.4183,123.8141,123.4003,123.6252,1276484.0
2017-03-31 11:00:00,137.4,137.78,137.37,137.72,987136.0,123.6252,123.9671,123.5982,123.9131,987136.0
2017-03-31 11:30:00,137.73,137.92,137.65,137.76,1221297.0,123.9221,124.0931,123.8501,123.9491,1221297.0
2017-03-31 12:00:00,137.75,138.1,137.7,138.07,1424269.0,123.9401,124.255,123.8951,124.228,1424269.0
2017-03-31 12:30:00,138.07,138.1,137.91,137.99,799238.0,124.228,124.255,124.0841,124.1561,799238.0
2017-03-31 13:00:00,137.99,138.15,137.96,138.15,761103.0,124.1561,124.3,124.1291,124.3,761103.0
2017-03-31 13:30:00,138.15,138.17,137.85,137.89,900742.0,124.3,124.318,124.0301,124.0661,900742.0
2017-03-31 14:00:00,137.89,137.93,137.6,137.85,1132772.0,124.0661,124.1021,123.8051,124.0301,1132772.0
2017-03-31 14:30:00,137.85,137.97,137.79,137.82,829605.0,124.0301,124.1381,123.9761,124.0031,829605.0
2017-03-31 15:00:00,137.82,138.03,137.79,137.94,1797228.0,124.0031,124.192,123.9761,124.1111,1797228.0
2017-03-31 15:30:00,137.94,138.09,137.51,137.52,6505955.0,124.1111,124.246,123.7242,123.7332,6505955.0
2017-04-03 09:30:00,137.97,138.1,137.16,137.23,3279691.0,124.1381,124.255,123.4093,123.4722,3279691.0
2017-04-03 10:00:00,137.22,137.3,136.54,137.09,3051681.0,123.4632,123.5352,122.8514,123.3463,3051681.0
2017-04-03 10:30:00,137.09,137.14,136.2,136.25,2988884.0,123.3463,123.3913,122.5455,122.5905,2988884.0
2017-04-03 11:00:00,136.24,136.4,135.87,136.12,2713151.0,122.5815,122.7255,122.2486,122.4735,2713151.0
2017-04-03 11:30:00,136.13,136.17,135.6,135.89,2231047.0,122.4825,122.5185,122.0057,122.2666,2231047.0
2017-04-03 12:00:00,135.88,136.26,135.68,136.24,2055832.0,122.2576,122.5995,122.0776,122.5815,2055832.0
2017-04-03 12:30:00,136.24,136.4,136.17,136.3,1210356.0,122.5815,122.7255,122.5185,122.6355,1210356.0
2017-04-03 13:00:00,136.31,136.52,136.17,136.24,1152734.0,122.6445,122.8334,122.5185,122.5815,1152734.0
2017-04-03 13:30:00,136.24,136.26,135.91,136.16,1781754.0,122.5815,122.5995,122.2846,122.5095,1781754.0
2017-04-03 14:00:00,136.17,136.36,135.96,136.36,1031423.0,122.5185,122.6895,122.3296,122.6895,1031423.0
2017-04-03 14:30:00,136.36,136.62,136.21,136.27,1585761.0,122.6895,122.9234,122.5545,122.6085,1585761.0
2017-04-03 15:00:00,136.27,136.32,136.04,136.22,2608586.0,122.6085,122.6535,122.4015,122.5635,2608586.0
2017-04-03 15:30:00,136.22,136.24,136.02,136.06,3984889.0,122.5635,122.5815,122.3835,122.4195,3984889.0
2017-04-04 09:30:00,135.93,136.55,135.82,136.29,2615669.0,122.3026,122.8604,122.2036,122.6265,2615669.0
2017-04-04 10:00:00,136.3,136.44,135.83,135.94,2536910.0,122.6355,122.7614,122.2126,122.3116,2536910.0
2017-04-04 10:30:00,135.95,136.29,135.86,135.94,1018191.0,122.3206,122.6265,122.2396,122.3116,1018191.0
2017-04-04 11:00:00,135.93,136.47,135.92,136.23,1258420.0,122.3026,122.7884,122.2936,122.5725,1258420.0
2017-04-04 11:30:00,136.25,136.41,136.16,136.18,649252.0,122.5905,122.7345,122.5095,122.5275,649252.0
2017-04-04 12:00:00,136.19,136.22,135.98,136.05,1003374.0,122.5365,122.5635,122.3476,122.4105,1003374.0
2017-04-04 12:30:00,136.04,136.07,135.63,135.71,1186068.0,122.4015,122.4285,122.0326,122.1046,1186068.0
2017-04-04 13:00:00,135.71,135.87,135.54,135.69,1321142.0,122.1046,122.2486,121.9517,122.0866,1321142.0
2017-04-04 13:30:00,135.7,135.89,135.64,135.87,673514.0,122.0956,122.2666,122.0416,122.2486,673514.0
2017-04-04 14:00:00,135.86,136.1,135.86,136.0,1005597.0,122.2396,122.4555,122.2396,122.3656,1005597.0
2017-04-04 14:30:00,135.99,136.0,135.69,135.69,1006985.0,122.3566,122.3656,122.0866,122.0866,1006985.0
2017-04-04 15:00:00,135.7,135.78,135.35,135.47,1592287.0,122.0956,122.1676,121.7807,121.8887,1592287.0
2017-04-04 15:30:00,135.46,135.89,135.46,135.89,3335837.0,121.8797,122.2666,121.8797,122.2666,3335837.0
2017-04-05 09:30:00,136.83,137.34,136.67,137.17,4540983.0,123.1123,123.5712,122.9684,123.4183,4540983.0
2017-04-05 10:00:00,137.17,137.43,136.94,137.03,2641663.0,123.4183,123.6522,123.2113,123.2923,2641663.0
2017-04-05 10:30:00,137.02,137.02,136.45,136.62,2173544.0,123.2833,123.2833,122.7704,122.9234,2173544.0
2017-04-05 11:00:00,136.62,136.67,135.57,135.59,2827888.0,122.9234,122.9684,121.9787,121.9967,2827888.0
2017-04-05 11:30:00,135.61,136.3,135.54,135.97,2138180.0,122.0147,122.6355,121.9517,122.3386,2138180.0
2017-04-05 12:00:00,135.98,136.4,135.92,136.29,1227172.0,122.3476,122.7255,122.2936,122.6265,1227172.0
2017-04-05 12:30:00,136.28,136.51,136.23,136.39,772015.0,122.6175,122.8244,122.5725,122.7165,772015.0
2017-04-05 13:00:00,136.39,136.59,136.23,136.33,940638.0,122.7165,122.8964,122.5725,122.6625,940638.0
2017-04-05 13:30:00,136.33,136.46,136.17,136.27,770896.0,122.6625,122.7794,122.5185,122.6085,770896.0
2017-04-05 14:00:00,136.25,136.37,135.92,136.08,1728885.0,122.5905,122.6985,122.2936,122.4375,1728885.0
2017-04-05 14:30:00,136.08,136.11,134.92,135.08,3977292.0,122.4375,122.4645,121.3938,121.5378,3977292.0
2017-04-05 15:00:00,135.07,135.39,134.36,134.58,5027759.0,121.5288,121.8167,120.89,121.0879,5027759.0
2017-04-05 15:30:00,134.57,134.66,134.08,134.32,8389741.0,121.0789,121.1599,120.638,120.854,8389741.0
2017-04-06 09:30:00,134.54,134.7,133.83,134.28,5144951.0,121.0519,121.1959,120.4131,120.818,5144951.0
2017-04-06 10:00:00,134.31,134.53,133.99,134.28,2655844.0,120.845,121.0429,120.5571,120.818,2655844.0
2017-04-06 10:30:00,134.27,134.56,134.1,134.3,1575630.0,120.809,121.0699,120.656,120.836,1575630.0
2017-04-06 11:00:00,134.3,135.12,134.3,135.11,2111623.0,120.836,121.5738,120.836,121.5648,2111623.0
2017-04-06 11:30:00,135.11,135.14,134.89,135.04,1357024.0,121.5648,121.5918,121.3668,121.5018,1357024.0
2017-04-06 12:00:00,135.04,135.23,134.98,135.16,1154186.0,121.5018,121.6727,121.4478,121.6098,1154186.0
2017-04-06 12:30:00,135.15,135.23,134.73,135.02,1268349.0,121.6008,121.6727,121.2229,121.4838,1268349.0
2017-04-06 13:00:00,135.02,135.63,134.98,135.53,1544780.0,121.4838,122.0326,121.4478,121.9427,1544780.0
2017-04-06 13:30:00,135.53,135.63,135.33,135.46,1388443.0,121.9427,122.0326,121.7627,121.8797,1388443.0
2017-04-06 14:00:00,135.47,135.52,135.18,135.24,1276806.0,121.8887,121.9337,121.6278,121.6817,1276806.0
2017-04-06 14:30:00,135.23,135.58,134.89,134.94,2280942.0,121.6727,121.9877,121.3668,121.4118,2280942.0
2017-04-06 15:00:00,134.94,135.28,134.81,135.17,2224417.0,121.4118,121.7177,121.2949,121.6188,2224417.0
2017-04-06 15:30:00,135.17,135.61,134.87,135.56,4170580.0,121.6188,122.0147,121.3488,121.9697,4170580.0
2017-04-07 09:30:00,135.2,135.79,134.77,134.84,3805056.0,121.6458,122.1766,121.2589,121.3218,3805056.0
2017-04-07 10:00:00,134.84,135.73,134.75,135.63,2976883.0,121.3218,122.1226,121.2409,122.0326,2976883.0
2017-04-07 10:30:00,135.65,136.03,135.43,135.52,1631838.0,122.0506,122.3925,121.8527,121.9337,1631838.0
2017-04-07 11:00:00,135.53,135.64,135.24,135.41,934052.0,121.9427,122.0416,121.6817,121.8347,934052.0
2017-04-07 11:30:00,135.41,135.46,135.25,135.43,568221.0,121.8347,121.8797,121.6907,121.8527,568221.0
2017-04-07 12:00:00,135.43,135.78,135.41,135.62,731097.0,121.8527,122.1676,121.8347,122.0237,731097.0
2017-04-07 12:30:00,135.63,135.84,135.53,135.78,677906.0,122.0326,122.2216,121.9427,122.1676,677906.0
2017-04-07 13:00:00,135.78,135.82,135.63,135.79,637778.0,122.1676,122.2036,122.0326,122.1766,637778.0
2017-04-07 13:30:00,135.79,135.95,135.53,135.59,947408.0,122.1766,122.3206,121.9427,121.9967,947408.0
2017-04-07 14:00:00,135.6,135.8,135.59,135.61,683794.0,122.0057,122.1856,121.9967,122.0147,683794.0
2017-04-07 14:30:00,135.61,135.62,135.33,135.34,978505.0,122.0147,122.0237,121.7627,121.7717,978505.0
2017-04-07 15:00:00,135.33,135.72,135.32,135.56,1282833.0,121.7627,122.1136,121.7537,121.9697,1282833.0
2017-04-07 15:30:00,135.55,135.74,135.4,135.54,2984732.0,121.9607,122.1316,121.8257,121.9517,2984732.0
2017-04-10 09:30:00,135.47,136.62,135.29,136.59,2699417.0,121.8887,122.9234,121.7267,122.8964,2699417.0
2017-04-10 10:00:00,136.59,136.84,136.48,136.55,2059906.0,122.8964,123.1213,122.7974,122.8604,2059906.0
2017-04-10 10:30:00,136.55,136.85,136.15,136.2,1804315.0,122.8604,123.1303,122.5005,122.5455,1804315.0
2017-04-10 11:00:00,136.2,136.4,136.06,136.17,1450225.0,122.5455,122.7255,122.4195,122.5185,1450225.0
2017-04-10 11:30:00,136.18,136.2,135.37,135.63,2701648.0,122.5275,122.5455,121.7987,122.0326,2701648.0
2017-04-10 12:00:00,135.64,135.73,135.16,135.38,1600631.0,122.0416,122.1226,121.6098,121.8077,1600631.0
2017-04-10 12:30:00,135.38,135.99,135.27,135.91,1153350.0,121.8077,122.3566,121.7087,122.2846,1153350.0
2017-04-10 13:00:00,135.91,136.02,135.81,135.92,669439.0,122.2846,122.3835,122.1946,122.2936,669439.0
2017-04-10 13:30:00,135.92,136.3,135.92,136.17,690240.0,122.2936,122.6355,122.2936,122.5185,690240.0
2017-04-10 14:00:00,136.17,136.18,135.75,135.79,1059234.0,122.5185,122.5275,122.1406,122.1766,1059234.0
2017-04-10 14:30:00,135.77,136.22,135.74,136.13,1049808.0,122.1586,122.5635,122.1316,122.4825,1049808.0
2017-04-10 15:00:00,136.13,136.33,135.8,135.89,1105684.0,122.4825,122.6625,122.1856,122.2666,1105684.0
2017-04-10 15:30:00,135.89,135.96,135.72,135.81,2243326.0,122.2666,122.3296,122.1136,122.1946,2243326.0
2017-04-11 09:30:00,135.27,135.97,135.17,135.96,3529087.0,121.7087,122.3386,121.6188,122.3296,3529087.0
2017-04-11 10:00:00,135.97,136.24,135.56,135.79,2750840.0,122.3386,122.5815,121.9697,122.1766,2750840.0
2017-04-11 10:30:00,135.78,135.78,135.08,135.36,2906449.0,122.1676,122.1676,121.5378,121.7897,2906449.0
2017-04-11 11:00:00,135.36,135.64,135.18,135.42,1847753.0,121.7897,122.0416,121.6278,121.8437,1847753.0
2017-04-11 11:30:00,135.43,136.07,135.37,135.97,1657271.0,121.8527,122.4285,121.7987,122.3386,1657271.0
2017-04-11 12:00:00,135.97,136.34,135.77,136.28,1404059.0,122.3386,122.6715,122.1586,122.6175,1404059.0
2017-04-11 12:30:00,136.29,136.41,136.09,136.27,1101563.0,122.6265,122.7345,122.4465,122.6085,1101563.0
2017-04-11 13:00:00,136.29,136.66,136.28,136.39,1340561.0,122.6265,122.9594,122.6175,122.7165,1340561.0
2017-04-11 13:30:00,136.4,136.55,136.28,136.42,780098.0,122.7255,122.8604,122.6175,122.7434,780098.0
2017-04-11 14:00:00,136.41,136.66,136.34,136.55,1103053.0,122.7345,122.9594,122.6715,122.8604,1103053.0
2017-04-11 14:30:00,136.54,136.85,136.48,136.65,972000.0,122.8514,123.1303,122.7974,122.9504,972000.0
2017-04-11 15:00:00,136.65,136.71,136.42,136.59,1194678.0,122.9504,123.0044,122.7434,122.8964,1194678.0
2017-04-11 15:30:00,136.58,136.92,136.52,136.92,3005383.0,122.8874,123.1933,122.8334,123.1933,3005383.0
2017-04-12 09:30:00,136.64,136.7,136.23,136.32,2529094.0,122.9414,122.9954,122.5725,122.6535,2529094.0
2017-04-12 10:00:00,136.33,136.48,135.98,136.05,2191967.0,122.6625,122.7974,122.3476,122.4105,2191967.0
2017-04-12 10:30:00,136.05,136.24,135.02,135.34,3238429.0,122.4105,122.5815,121.4838,121.7717,3238429.0
2017-04-12 11:00:00,135.34,135.62,135.25,135.39,1433399.0,121.7717,122.0237,121.6907,121.8167,1433399.0
2017-04-12 11:30:00,135.39,135.39,135.02,135.24,1789873.0,121.8167,121.8167,121.4838,121.6817,1789873.0
2017-04-12 12:00:00,135.25,135.52,135.2,135.3,948182.0,121.6907,121.9337,121.6458,121.7357,948182.0
2017-04-12 12:30:00,135.29,135.39,135.07,135.19,746422.0,121.7267,121.8167,121.5288,121.6368,746422.0
2017-04-12 13:00:00,135.19,135.56,135.19,135.39,807478.0,121.6368,121.9697,121.6368,121.8167,807478.0
2017-04-12 13:30:00,135.39,135.93,135.22,135.92,1258423.0,121.8167,122.3026,121.6638,122.2936,1258423.0
2017-04-12 14:00:00,135.92,135.93,135.47,135.54,1832219.0,122.2936,122.3026,121.8887,121.9517,1832219.0
2017-04-12 14:30:00,135.53,135.68,135.23,135.43,959456.0,121.9427,122.0776,121.6727,121.8527,959456.0
2017-04-12 15:00:00,135.43,135.47,134.93,135.12,1599409.0,121.8527,121.8887,121.4028,121.5738,1599409.0
2017-04-12 15:30:00,135.12,135.27,134.92,135.09,3540127.0,121.5738,121.7087,121.3938,121.5468,3540127.0
2017-04-13 09:30:00,134.88,135.27,134.45,135.08,3178123.0,121.3578,121.7087,120.9709,121.5378,3178123.0
2017-04-13 10:00:00,135.09,135.37,134.83,134.83,2176977.0,121.5468,121.7987,121.3129,121.3129,2176977.0
2017-04-13 10:30:00,134.83,135.28,134.81,135.15,895258.0,121.3129,121.7177,121.2949,121.6008,895258.0
2017-04-13 11:00:00,135.16,135.29,134.74,134.76,1391863.0,121.6098,121.7267,121.2319,121.2499,1391863.0
2017-04-13 11:30:00,134.76,134.91,134.57,134.71,971755.0,121.2499,121.3848,121.0789,121.2049,971755.0
2017-04-13 12:00:00,134.7,134.7,134.06,134.32,2141724.0,121.1959,121.1959,120.62,120.854,2141724.0
2017-04-13 12:30:00,134.32,134.48,134.2,134.3,1372340.0,120.854,120.9979,120.746,120.836,1372340.0
2017-04-13 13:00:00,134.3,134.31,133.99,134.21,1365746.0,120.836,120.845,120.5571,120.755,1365746.0
2017-04-13 13:30:00,134.21,134.3,133.66,133.81,1627858.0,120.755,120.836,120.2601,120.3951,1627858.0
2017-04-13 14:00:00,133.81,134.4,133.81,134.34,1561494.0,120.3951,120.926,120.3951,120.872,1561494.0
2017-04-13 14:30:00,134.3,134.44,134.16,134.35,1003615.0,120.836,120.9619,120.71,120.881,1003615.0
2017-04-13 15:00:00,134.33,134.42,133.87,133.91,1049842.0,120.863,120.944,120.4491,120.4851,1049842.0
2017-04-13 15:30:00,133.9,133.99,133.66,133.68,4839945.0,120.4761,120.5571,120.2601,120.2781,4839945.0
2017-04-17 09:30:00,134.07,134.3,133.68,134.09,2208825.0,120.629,120.836,120.2781,120.647,2208825.0
2017-04-17 10:00:00,134.09,134.36,133.93,134.06,1721274.0,120.647,120.89,120.5031,120.62,1721274.0
2017-04-17 10:30:00,134.06,134.33,133.87,134.29,892035.0,120.62,120.863,120.4491,120.827,892035.0
2017-04-17 11:00:00,134.3,134.66,134.3,134.61,861525.0,120.836,121.1599,120.836,121.1149,861525.0
2017-04-17 11:30:00,134.62,134.73,134.28,134.29,804277.0,121.1239,121.2229,120.818,120.827,804277.0
2017-04-17 12:00:00,134.29,134.52,134.27,134.42,558857.0,120.827,121.0339,120.809,120.944,558857.0
2017-04-17 12:30:00,134.42,134.46,134.24,134.31,269401.0,120.944,120.9799,120.782,120.845,269401.0
2017-04-17 13:00:00,134.29,134.36,134.18,134.3,414040.0,120.827,120.89,120.728,120.836,414040.0
2017-04-17 13:30:00,134.3,134.39,134.22,134.25,490068.0,120.836,120.917,120.764,120.791,490068.0
2017-04-17 14:00:00,134.25,134.37,134.21,134.28,596711.0,120.791,120.899,120.755,120.818,596711.0
2017-04-17 14:30:00,134.28,134.53,134.28,134.3,953435.0,120.818,121.0429,120.818,120.836,953435.0
2017-04-17 15:00:00,134.3,134.98,134.29,134.95,1149464.0,120.836,121.4478,120.827,121.4208,1149464.0
2017-04-17 15:30:00,134.95,135.32,134.84,135.26,3883566.0,121.4208,121.7537,121.3218,121.6997,3883566.0
2017-04-18 09:30:00,134.72,135.24,134.51,135.24,2373968.0,121.2139,121.6817,121.0249,121.6817,2373968.0
2017-04-18 10:00:00,135.25,135.28,134.49,134.69,1951277.0,121.6907,121.7177,121.0069,121.1869,1951277.0
2017-04-18 10:30:00,134.68,135.09,134.66,134.88,1111218.0,121.1779,121.5468,121.1599,121.3578,1111218.0
2017-04-18 11:00:00,134.88,135.13,134.66,135.05,991350.0,121.3578,121.5828,121.1599,121.5108,991350.0
2017-04-18 11:30:00,135.05,135.05,134.44,134.47,1213917.0,121.5108,121.5108,120.9619,120.9889,1213917.0
2017-04-18 12:00:00,134.45,134.53,134.15,134.47,1405492.0,120.9709,121.0429,120.701,120.9889,1405492.0
2017-04-18 12:30:00,134.47,134.71,134.37,134.56,917391.0,120.9889,121.2049,120.899,121.0699,917391.0
2017-04-18 13:00:00,134.56,134.99,134.47,134.96,1009952.0,121.0699,121.4568,120.9889,121.4298,1009952.0
2017-04-18 13:30:00,134.95,135.15,134.9,135.01,1189987.0,121.4208,121.6008,121.3758,121.4748,1189987.0
2017-04-18 14:00:00,135.0,135.31,135.0,135.16,1183039.0,121.4658,121.7447,121.4658,121.6098,1183039.0
2017-04-18 14:30:00,135.17,135.27,134.81,134.92,1184114.0,121.6188,121.7087,121.2949,121.3938,1184114.0
2017-04-18 15:00:00,134.93,135.25,134.77,135.18,1236536.0,121.4028,121.6907,121.2589,121.6278,1236536.0
2017-04-18 15:30:00,135.17,135.46,135.14,135.32,3605562.0,121.6188,121.8797,121.5918,121.7537,3605562.0
2017-04-19 09:30:00,135.69,136.52,135.69,136.48,4290582.0,122.0866,122.8334,122.0866,122.7974,4290582.0
2017-04-19 10:00:00,136.48,136.54,136.16,136.45,2225622.0,122.7974,122.8514,122.5095,122.7704,2225622.0
2017-04-19 10:30:00,136.45,136.62,136.23,136.42,2381322.0,122.7704,122.9234,122.5725,122.7434,2381322.0
2017-04-19 11:00:00,136.41,136.84,136.34,136.83,1556200.0,122.7345,123.1213,122.6715,123.1123,1556200.0
2017-04-19 11:30:00,136.84,136.97,136.54,136.59,2373640.0,123.1213,123.2383,122.8514,122.8964,2373640.0
2017-04-19 12:00:00,136.59,136.64,136.2,136.36,1509360.0,122.8964,122.9414,122.5455,122.6895,1509360.0
2017-04-19 12:30:00,136.36,136.46,136.2,136.34,798646.0,122.6895,122.7794,122.5455,122.6715,798646.0
2017-04-19 13:00:00,136.34,136.37,135.96,136.21,2141682.0,122.6715,122.6985,122.3296,122.5545,2141682.0
2017-04-19 13:30:00,136.22,136.45,136.14,136.29,1217026.0,122.5635,122.7704,122.4915,122.6265,1217026.0
2017-04-19 14:00:00,136.28,136.37,135.96,136.18,2043440.0,122.6175,122.6985,122.3296,122.5275,2043440.0
2017-04-19 14:30:00,136.18,136.3,135.8,135.86,1385242.0,122.5275,122.6355,122.1856,122.2396,1385242.0
2017-04-19 15:00:00,135.86,136.13,135.71,135.74,2124920.0,122.2396,122.4825,122.1046,122.1316,2124920.0
2017-04-19 15:30:00,135.74,135.94,135.54,135.84,3733252.0,122.1316,122.3116,121.9517,122.2216,3733252.0
2017-04-20 09:30:00,136.34,136.83,136.23,136.35,2720545.0,122.6715,123.1123,122.5725,122.6805,2720545.0
2017-04-20 10:00:00,136.34,136.66,136.28,136.34,1846071.0,122.6715,122.9594,122.6175,122.6715,1846071.0
2017-04-20 10:30:00,136.34,136.68,136.15,136.62,1041823.0,122.6715,122.9774,122.5005,122.9234,1041823.0
2017-04-20 11:00:00,136.62,136.94,136.47,136.93,1417828.0,122.9234,123.2113,122.7884,123.2023,1417828.0
2017-04-20 11:30:00,136.93,137.22,136.84,137.09,1805380.0,123.2023,123.4632,123.1213,123.3463,1805380.0
2017-04-20 12:00:00,137.1,137.47,137.1,137.28,2181614.0,123.3553,123.6882,123.3553,123.5172,2181614.0
2017-04-20 12:30:00,137.28,137.55,137.25,137.28,1087001.0,123.5172,123.7602,123.4902,123.5172,1087001.0
2017-04-20 13:00:00,137.29,137.38,137.03,137.25,1332430.0,123.5262,123.6072,123.2923,123.4902,1332430.0
2017-04-20 13:30:00,137.25,137.5,137.2,137.42,1184050.0,123.4902,123.7152,123.4453,123.6432,1184050.0
2017-04-20 14:00:00,137.42,137.48,137.22,137.46,1268461.0,123.6432,123.6972,123.4632,123.6792,1268461.0
2017-04-20 14:30:00,137.46,137.47,137.31,137.37,977173.0,123.6792,123.6882,123.5442,123.5982,977173.0
2017-04-20 15:00:00,137.38,137.46,137.17,137.31,1550285.0,123.6072,123.6792,123.4183,123.5442,1550285.0
2017-04-20 15:30:00,137.31,137.67,137.29,137.53,5260168.0,123.5442,123.8681,123.5262,123.7422,5260168.0
2017-04-21 09:30:00,137.26,137.48,136.9,137.16,3421596.0,123.4992,123.6972,123.1753,123.4093,3421596.0
2017-04-21 10:00:00,137.16,137.41,136.94,137.25,2069473.0,123.4093,123.6342,123.2113,123.4902,2069473.0
2017-04-21 10:30:00,137.26,137.3,136.81,137.0,1612191.0,123.4992,123.5352,123.0943,123.2653,1612191.0
2017-04-21 11:00:00,137.01,137.1,136.71,137.03,1488933.0,123.2743,123.3553,123.0044,123.2923,1488933.0
2017-04-21 11:30:00,137.04,137.25,136.92,137.18,1021459.0,123.3013,123.4902,123.1933,123.4273,1021459.0
2017-04-21 12:00:00,137.18,137.2,136.84,136.85,1045006.0,123.4273,123.4453,123.1213,123.1303,1045006.0
2017-04-21 12:30:00,136.85,137.19,136.81,137.14,747231.0,123.1303,123.4363,123.0943,123.3913,747231.0
2017-04-21 13:00:00,137.15,137.18,136.79,137.03,1337167.0,123.4003,123.4273,123.0764,123.2923,1337167.0
2017-04-21 13:30:00,137.03,137.32,136.85,137.26,1213336.0,123.2923,123.5532,123.1303,123.4992,1213336.0
2017-04-21 14:00:00,137.26,137.55,137.2,137.49,1871687.0,123.4992,123.7602,123.4453,123.7062,1871687.0
2017-04-21 14:30:00,137.48,137.49,137.17,137.29,1448815.0,123.6972,123.7062,123.4183,123.5262,1448815.0
2017-04-21 15:00:00,137.29,137.41,137.1,137.36,1058208.0,123.5262,123.6342,123.3553,123.5892,1058208.0
2017-04-21 15:30:00,137.37,137.45,137.12,137.19,4152495.0,123.5982,123.6702,123.3733,123.4363,4152495.0
2017-04-24 09:30:00,139.08,139.34,138.75,139.01,5578674.0,125.1368,125.3707,124.8399,125.0738,5578674.0
2017-04-24 10:00:00,139.02,139.27,138.78,138.82,2624111.0,125.0828,125.3077,124.8669,124.9028,2624111.0
2017-04-24 10:30:00,138.82,138.93,138.49,138.74,1920441.0,124.9028,125.0018,124.6059,124.8309,1920441.0
2017-04-24 11:00:00,138.74,138.9,138.56,138.87,1320989.0,124.8309,124.9748,124.6689,124.9478,1320989.0
2017-04-24 11:30:00,138.88,138.97,138.66,138.81,1140909.0,124.9568,125.0378,124.7589,124.8938,1140909.0
2017-04-24 12:00:00,138.82,139.02,138.8,138.86,731086.0,124.9028,125.0828,124.8848,124.9388,731086.0
2017-04-24 12:30:00,138.86,139.13,138.83,139.06,820812.0,124.9388,125.1818,124.9118,125.1188,820812.0
2017-04-24 13:00:00,139.07,139.2,139.02,139.13,1003467.0,125.1278,125.2447,125.0828,125.1818,1003467.0
2017-04-24 13:30:00,139.13,139.14,138.91,139.0,865052.0,125.1818,125.1908,124.9838,125.0648,865052.0
2017-04-24 14:00:00,139.01,139.11,138.87,138.94,1138963.0,125.0738,125.1638,124.9478,125.0108,1138963.0
2017-04-24 14:30:00,138.95,139.1,138.9,139.02,826098.0,125.0198,125.1548,124.9748,125.0828,826098.0
2017-04-24 15:00:00,139.01,139.24,138.99,139.13,1488961.0,125.0738,125.2807,125.0558,125.1818,1488961.0
2017-04-24 15:30:00,139.13,139.21,138.88,138.93,3660575.0,125.1818,125.2537,124.9568,125.0018,3660575.0
2017-04-25 09:30:00,140.24,140.63,140.09,140.5,5553839.0,126.1805,126.5314,126.0455,126.4144,5553839.0
2017-04-25 10:00:00,140.49,140.88,140.38,140.47,3181978.0,126.4054,126.7563,126.3064,126.3874,3181978.0
2017-04-25 10:30:00,140.47,140.56,140.25,140.26,1938497.0,126.3874,126.4684,126.1895,126.1985,1938497.0
2017-04-25 11:00:00,140.27,140.66,140.21,140.51,1202519.0,126.2075,126.5584,126.1535,126.4234,1202519.0
2017-04-25 11:30:00,140.51,140.65,140.37,140.63,1027478.0,126.4234,126.5494,126.2974,126.5314,1027478.0
2017-04-25 12:00:00,140.64,140.68,140.51,140.61,835813.0,126.5404,126.5764,126.4234,126.5134,835813.0
2017-04-25 12:30:00,140.6,140.61,140.39,140.42,795992.0,126.5044,126.5134,126.3154,126.3424,795992.0
2017-04-25 13:00:00,140.42,140.69,140.37,140.54,780645.0,126.3424,126.5854,126.2974,126.4504,780645.0
2017-04-25 13:30:00,140.54,140.64,140.48,140.63,756032.0,126.4504,126.5404,126.3964,126.5314,756032.0
2017-04-25 14:00:00,140.62,140.81,140.6,140.68,1172640.0,126.5224,126.6933,126.5044,126.5764,1172640.0
2017-04-25 14:30:00,140.68,140.75,140.51,140.57,933128.0,126.5764,126.6394,126.4234,126.4774,933128.0
2017-04-25 15:00:00,140.57,140.75,140.49,140.5,1333598.0,126.4774,126.6394,126.4054,126.4144,1333598.0
2017-04-25 15:30:00,140.49,140.53,140.2,140.24,3915359.0,126.4054,126.4414,126.1445,126.1805,3915359.0
2017-04-26 09:30:00,140.17,140.65,140.13,140.45,2992885.0,126.1175,126.5494,126.0815,126.3694,2992885.0
2017-04-26 10:00:00,140.45,140.72,140.31,140.72,2031690.0,126.3694,126.6124,126.2435,126.6124,2031690.0
2017-04-26 10:30:00,140.71,141.15,140.54,141.08,2011298.0,126.6034,126.9993,126.4504,126.9363,2011298.0
2017-04-26 11:00:00,141.06,141.74,140.88,141.64,2897010.0,126.9183,127.5301,126.7563,127.4401,2897010.0
2017-04-26 11:30:00,141.65,141.68,141.04,141.35,2980946.0,127.4491,127.4761,126.9003,127.1792,2980946.0
2017-04-26 12:00:00,141.34,141.46,141.19,141.33,984035.0,127.1702,127.2782,127.0352,127.1612,984035.0
2017-04-26 12:30:00,141.33,141.67,141.25,141.64,1557800.0,127.1612,127.4671,127.0892,127.4401,1557800.0
2017-04-26 13:00:00,141.64,141.81,141.54,141.58,1583850.0,127.4401,127.5931,127.3502,127.3861,1583850.0
2017-04-26 13:30:00,141.57,141.7,141.24,141.31,1662332.0,127.3771,127.4941,127.0802,127.1432,1662332.0
2017-04-26 14:00:00,141.32,141.61,141.1,141.43,2142253.0,127.1522,127.4131,126.9543,127.2512,2142253.0
2017-04-26 14:30:00,141.43,141.76,141.41,141.59,1527849.0,127.2512,127.5481,127.2332,127.3951,1527849.0
2017-04-26 15:00:00,141.59,141.82,141.56,141.72,1233498.0,127.3951,127.6021,127.3681,127.5121,1233498.0
2017-04-26 15:30:00,141.73,141.77,140.98,141.0,4829482.0,127.5211,127.5571,126.8463,126.8643,4829482.0
2017-04-27 09:30:00,141.34,141.8,141.0,141.29,3454943.0,127.1702,127.5841,126.8643,127.1252,3454943.0
2017-04-27 10:00:00,141.29,141.51,141.09,141.16,1789255.0,127.1252,127.3232,126.9453,127.0082,1789255.0
2017-04-27 10:30:00,141.16,141.31,140.69,140.83,1817083.0,127.0082,127.1432,126.5854,126.7113,1817083.0
2017-04-27 11:00:00,140.82,141.03,140.74,140.8,1013512.0,126.7023,126.8913,126.6304,126.6843,1013512.0
2017-04-27 11:30:00,140.8,140.84,140.48,140.55,1044519.0,126.6843,126.7203,126.3964,126.4594,1044519.0
2017-04-27 12:00:00,140.56,140.93,140.56,140.75,1063086.0,126.4684,126.8013,126.4684,126.6394,1063086.0
2017-04-27 12:30:00,140.74,141.27,140.73,141.26,896844.0,126.6304,127.1072,126.6214,127.0982,896844.0
2017-04-27 13:00:00,141.26,141.31,141.06,141.1,671760.0,127.0982,127.1432,126.9183,126.9543,671760.0
2017-04-27 13:30:00,141.11,141.16,140.93,140.98,306782.0,126.9633,127.0082,126.8013,126.8463,306782.0
2017-04-27 14:00:00,140.97,141.03,140.84,140.93,464566.0,126.8373,126.8913,126.7203,126.8013,464566.0
2017-04-27 14:30:00,140.93,141.14,140.93,141.01,440335.0,126.8013,126.9903,126.8013,126.8733,440335.0
2017-04-27 15:00:00,141.01,141.02,140.79,140.98,667845.0,126.8733,126.8823,126.6753,126.8463,667845.0
2017-04-27 15:30:00,140.98,141.03,140.78,140.95,2951262.0,126.8463,126.8913,126.6663,126.8193,2951262.0
2017-04-28 09:30:00,141.03,141.17,140.46,140.53,2428416.0,126.8913,127.0172,126.3784,126.4414,2428416.0
2017-04-28 10:00:00,140.53,140.6,139.91,140.03,2059212.0,126.4414,126.5044,125.8836,125.9915,2059212.0
2017-04-28 10:30:00,140.03,140.15,139.75,139.9,1915693.0,125.9915,126.0995,125.7396,125.8746,1915693.0
2017-04-28 11:00:00,139.91,139.95,139.52,139.67,1380038.0,125.8836,125.9196,125.5327,125.6676,1380038.0
2017-04-28 11:30:00,139.66,139.67,139.39,139.5,1304665.0,125.6586,125.6676,125.4157,125.5147,1304665.0
2017-04-28 12:00:00,139.52,139.75,139.51,139.57,965592.0,125.5327,125.7396,125.5237,125.5777,965592.0
2017-04-28 12:30:00,139.57,139.64,139.38,139.54,897472.0,125.5777,125.6406,125.4067,125.5507,897472.0
2017-04-28 13:00:00,139.54,139.72,139.51,139.64,738572.0,125.5507,125.7126,125.5237,125.6406,738572.0
2017-04-28 13:30:00,139.63,139.71,139.44,139.45,1263909.0,125.6316,125.7036,125.4607,125.4697,1263909.0
2017-04-28 14:00:00,139.45,139.49,139.25,139.32,1138070.0,125.4697,125.5057,125.2897,125.3527,1138070.0
2017-04-28 14:30:00,139.32,139.44,139.26,139.33,1069287.0,125.3527,125.4607,125.2987,125.3617,1069287.0
2017-04-28 15:00:00,139.33,139.63,139.3,139.47,1047769.0,125.3617,125.6316,125.3347,125.4877,1047769.0
2017-04-28 15:30:00,139.47,139.59,139.04,139.06,4529022.0,125.4877,125.5956,125.1008,125.1188,4529022.0
2017-05-01 09:30:00,139.64,139.64,139.07,139.17,1835463.0,125.6406,125.6406,125.1278,125.2178,1835463.0
2017-05-01 10:00:00,139.18,139.2,138.77,138.9,1465442.0,125.2267,125.2447,124.8579,124.9748,1465442.0
2017-05-01 10:30:00,138.9,139.52,138.89,139.29,1636514.0,124.9748,125.5327,124.9658,125.3257,1636514.0
2017-05-01 11:00:00,139.3,139.5,139.21,139.32,1162872.0,125.3347,125.5147,125.2537,125.3527,1162872.0
2017-05-01 11:30:00,139.31,139.64,139.06,139.59,1112792.0,125.3437,125.6406,125.1188,125.5956,1112792.0
2017-05-01 12:00:00,139.59,139.78,139.56,139.56,768551.0,125.5956,125.7666,125.5687,125.5687,768551.0
2017-05-01 12:30:00,139.56,139.65,139.2,139.5,860528.0,125.5687,125.6496,125.2447,125.5147,860528.0
2017-05-01 13:00:00,139.51,139.78,139.43,139.75,656336.0,125.5237,125.7666,125.4517,125.7396,656336.0
2017-05-01 13:30:00,139.76,140.18,139.74,140.17,1351042.0,125.7486,126.1265,125.7306,126.1175,1351042.0
2017-05-01 14:00:00,140.17,140.29,139.74,139.74,1526003.0,126.1175,126.2255,125.7306,125.7306,1526003.0
2017-05-01 14:30:00,139.73,139.78,139.42,139.62,848079.0,125.7216,125.7666,125.4427,125.6226,848079.0
2017-05-01 15:00:00,139.61,139.82,139.52,139.67,836254.0,125.6136,125.8026,125.5327,125.6676,836254.0
2017-05-01 15:30:00,139.68,139.96,139.55,139.85,2418158.0,125.6766,125.9286,125.5597,125.8296,2418158.0
2017-05-02 09:30:00,139.98,140.34,139.25,139.28,2090083.0,125.9465,126.2705,125.2897,125.3167,2090083.0
2017-05-02 10:00:00,139.27,139.51,139.06,139.45,1729953.0,125.3077,125.5237,125.1188,125.4697,1729953.0
2017-05-02 10:30:00,139.45,139.57,139.14,139.14,1141210.0,125.4697,125.5777,125.1908,125.1908,1141210.0
2017-05-02 11:00:00,139.14,139.34,139.08,139.22,828621.0,125.1908,125.3707,125.1368,125.2627,828621.0
2017-05-02 11:30:00,139.21,139.38,139.1,139.16,787930.0,125.2537,125.4067,125.1548,125.2088,787930.0
2017-05-02 12:00:00,139.17,139.43,139.16,139.33,912165.0,125.2178,125.4517,125.2088,125.3617,912165.0
2017-05-02 12:30:00,139.33,139.46,139.28,139.33,476924.0,125.3617,125.4787,125.3167,125.3617,476924.0
2017-05-02 13:00:00,139.32,139.32,139.04,139.07,608638.0,125.3527,125.3527,125.1008,125.1278,608638.0
2017-05-02 13:30:00,139.06,139.2,139.0,139.04,665012.0,125.1188,125.2447,125.0648,125.1008,665012.0
2017-05-02 14:00:00,139.04,139.21,138.96,138.98,926701.0,125.1008,125.2537,125.0288,125.0468,926701.0
2017-05-02 14:30:00,138.98,139.0,138.69,138.8,1447802.0,125.0468,125.0648,124.7859,124.8848,1447802.0
2017-05-02 15:00:00,138.8,138.81,138.69,138.73,1390002.0,124.8848,124.8938,124.7859,124.8219,1390002.0
2017-05-02 15:30:00,138.73,139.18,138.69,139.14,2385499.0,124.8219,125.2267,124.7859,125.1908,2385499.0
2017-05-03 09:30:00,138.49,138.76,138.16,138.4,2762490.0,124.6059,124.8489,124.309,124.5249,2762490.0
2017-05-03 10:00:00,138.41,138.53,138.0,138.24,2256639.0,124.5339,124.6419,124.165,124.381,2256639.0
2017-05-03 10:30:00,138.23,138.29,137.75,137.91,1633440.0,124.372,124.426,123.9401,124.0841,1633440.0
2017-05-03 11:00:00,137.85,138.43,137.8,138.3,1928833.0,124.0301,124.5519,123.9851,124.435,1928833.0
2017-05-03 11:30:00,138.29,138.35,138.12,138.16,896523.0,124.426,124.48,124.273,124.309,896523.0
2017-05-03 12:00:00,138.15,138.24,137.99,138.08,825364.0,124.3,124.381,124.1561,124.237,825364.0
2017-05-03 12:30:00,138.08,138.18,138.01,138.11,586649.0,124.237,124.327,124.174,124.264,586649.0
2017-05-03 13:00:00,138.12,138.24,138.0,138.06,506150.0,124.273,124.381,124.165,124.219,506150.0
2017-05-03 13:30:00,138.06,138.17,137.98,138.12,525600.0,124.219,124.318,124.1471,124.273,525600.0
2017-05-03 14:00:00,138.12,138.39,137.77,137.81,1928566.0,124.273,124.5159,123.9581,123.9941,1928566.0
2017-05-03 14:30:00,137.81,138.2,137.69,138.08,1375972.0,123.9941,124.345,123.8861,124.237,1375972.0
2017-05-03 15:00:00,138.08,138.27,137.97,138.09,1403306.0,124.237,124.408,124.1381,124.246,1403306.0
2017-05-03 15:30:00,138.09,138.39,138.02,138.34,3317701.0,124.246,124.5159,124.183,124.471,3317701.0
2017-05-04 09:30:00,138.53,138.73,138.14,138.28,1750235.0,124.6419,124.8219,124.291,124.417,1750235.0
2017-05-04 10:00:00,138.28,138.39,138.03,138.09,1735566.0,124.417,124.5159,124.192,124.246,1735566.0
2017-05-04 10:30:00,138.1,138.25,137.73,137.85,1544834.0,124.255,124.39,123.9221,124.0301,1544834.0
2017-05-04 11:00:00,137.84,137.99,137.8,137.87,923437.0,124.0211,124.1561,123.9851,124.0481,923437.0
2017-05-04 11:30:00,137.87,138.06,137.69,137.73,998065.0,124.0481,124.219,123.8861,123.9221,998065.0
2017-05-04 12:00:00,137.72,137.78,137.11,137.32,2223043.0,123.9131,123.9671,123.3643,123.5532,2223043.0
2017-05-04 12:30:00,137.3,137.78,137.22,137.7,1587303.0,123.5352,123.9671,123.4632,123.8951,1587303.0
2017-05-04 13:00:00,137.71,137.78,137.53,137.56,783907.0,123.9041,123.9671,123.7422,123.7692,783907.0
2017-05-04 13:30:00,137.57,137.83,137.44,137.71,688121.0,123.7782,124.0121,123.6612,123.9041,688121.0
2017-05-04 14:00:00,137.7,138.06,137.63,137.96,1804150.0,123.8951,124.219,123.8321,124.1291,1804150.0
2017-05-04 14:30:00,137.96,138.2,137.92,137.97,1026627.0,124.1291,124.345,124.0931,124.1381,1026627.0
2017-05-04 15:00:00,137.96,138.03,137.81,137.83,949590.0,124.1291,124.192,123.9941,124.0121,949590.0
2017-05-04 15:30:00,137.83,138.16,137.79,138.09,2428549.0,124.0121,124.309,123.9761,124.246,2428549.0
2017-05-05 09:30:00,138.69,138.74,137.95,137.96,1991276.0,124.7859,124.8309,124.1201,124.1291,1991276.0
2017-05-05 10:00:00,137.97,138.3,137.76,137.89,1539677.0,124.1381,124.435,123.9491,124.0661,1539677.0
2017-05-05 10:30:00,137.9,138.14,137.53,138.08,2100918.0,124.0751,124.291,123.7422,124.237,2100918.0
2017-05-05 11:00:00,138.09,138.46,138.09,138.24,1195720.0,124.246,124.5789,124.246,124.381,1195720.0
2017-05-05 11:30:00,138.25,138.54,138.14,138.49,875717.0,124.39,124.6509,124.291,124.6059,875717.0
2017-05-05 12:00:00,138.49,138.57,137.97,137.98,1224747.0,124.6059,124.6779,124.1381,124.1471,1224747.0
2017-05-05 12:30:00,137.99,138.21,137.82,138.2,833581.0,124.1561,124.354,124.0031,124.345,833581.0
2017-05-05 13:00:00,138.2,138.37,138.17,138.31,514736.0,124.345,124.498,124.318,124.444,514736.0
2017-05-05 13:30:00,138.32,138.51,138.28,138.44,497480.0,124.453,124.6239,124.417,124.5609,497480.0
2017-05-05 14:00:00,138.44,138.53,138.37,138.42,654278.0,124.5609,124.6419,124.498,124.5429,654278.0
2017-05-05 14:30:00,138.42,138.6,138.36,138.44,790720.0,124.5429,124.7049,124.489,124.5609,790720.0
2017-05-05 15:00:00,138.45,138.72,138.45,138.68,990433.0,124.5699,124.8129,124.5699,124.7769,990433.0
2017-05-05 15:30:00,138.68,138.99,138.66,138.97,2593426.0,124.7769,125.0558,124.7589,125.0378,2593426.0
2017-05-08 09:30:00,138.66,138.98,138.44,138.69,1916393.0,124.7589,125.0468,124.5609,124.7859,1916393.0
2017-05-08 10:00:00,138.69,138.89,138.24,138.31,1246505.0,124.7859,124.9658,124.381,124.444,1246505.0
2017-05-08 10:30:00,138.32,138.6,138.09,138.17,1209329.0,124.453,124.7049,124.246,124.318,1209329.0
2017-05-08 11:00:00,138.2,138.28,137.82,137.89,1123568.0,124.345,124.417,124.0031,124.0661,1123568.0
2017-05-08 11:30:00,137.9,138.08,137.85,137.97,977818.0,124.0751,124.237,124.0301,124.1381,977818.0
2017-05-08 12:00:00,137.97,138.03,137.76,137.83,716719.0,124.1381,124.192,123.9491,124.0121,716719.0
2017-05-08 12:30:00,137.84,138.48,137.84,138.41,1026223.0,124.0211,124.5969,124.0211,124.5339,1026223.0
2017-05-08 13:00:00,138.41,138.5,138.33,138.42,483839.0,124.5339,124.6149,124.462,124.5429,483839.0
2017-05-08 13:30:00,138.42,138.6,138.33,138.56,380007.0,124.5429,124.7049,124.462,124.6689,380007.0
2017-05-08 14:00:00,138.55,138.59,138.32,138.36,497551.0,124.6599,124.6959,124.453,124.489,497551.0
2017-05-08 14:30:00,138.38,138.4,138.18,138.3,556231.0,124.507,124.5249,124.327,124.435,556231.0
2017-05-08 15:00:00,138.3,138.35,138.1,138.2,907179.0,124.435,124.48,124.255,124.345,907179.0
2017-05-08 15:30:00,138.21,138.41,138.03,138.39,2020227.0,124.354,124.5339,124.192,124.5159,2020227.0
2017-05-09 09:30:00,138.59,138.83,138.42,138.69,1910280.0,124.6959,124.9118,124.5429,124.7859,1910280.0
2017-05-09 10:00:00,138.69,138.8,138.24,138.59,2369729.0,124.7859,124.8848,124.381,124.6959,2369729.0
2017-05-09 10:30:00,138.6,138.61,138.31,138.48,1967344.0,124.7049,124.7139,124.444,124.5969,1967344.0
2017-05-09 11:00:00,138.48,138.53,137.95,138.07,1562613.0,124.5969,124.6419,124.1201,124.228,1562613.0
2017-05-09 11:30:00,138.08,138.67,138.07,138.67,1389279.0,124.237,124.7679,124.228,124.7679,1389279.0
2017-05-09 12:00:00,138.67,138.78,138.6,138.7,792148.0,124.7679,124.8669,124.7049,124.7949,792148.0
2017-05-09 12:30:00,138.71,138.71,138.45,138.5,477946.0,124.8039,124.8039,124.5699,124.6149,477946.0
2017-05-09 13:00:00,138.5,138.66,138.3,138.33,743329.0,124.6149,124.7589,124.435,124.462,743329.0
2017-05-09 13:30:00,138.33,138.62,138.3,138.54,672669.0,124.462,124.7229,124.435,124.6509,672669.0
2017-05-09 14:00:00,138.54,138.55,138.37,138.45,527696.0,124.6509,124.6599,124.498,124.5699,527696.0
2017-05-09 14:30:00,138.45,138.49,138.33,138.43,889398.0,124.5699,124.6059,124.462,124.5519,889398.0
2017-05-09 15:00:00,138.44,138.54,138.37,138.39,1037273.0,124.5609,124.6509,124.498,124.5159,1037273.0
2017-05-09 15:30:00,138.38,138.45,137.78,138.36,4773144.0,124.507,124.5699,123.9671,124.489,4773144.0
2017-05-10 09:30:00,138.04,138.79,137.86,138.71,2603628.0,124.201,124.8758,124.0391,124.8039,2603628.0
2017-05-10 10:00:00,138.71,139.15,138.25,138.29,2157269.0,124.8039,125.1998,124.39,124.426,2157269.0
2017-05-10 10:30:00,138.3,138.58,138.1,138.46,1504956.0,124.435,124.6869,124.255,124.5789,1504956.0
2017-05-10 11:00:00,138.47,138.75,138.42,138.64,772901.0,124.5879,124.8399,124.5429,124.7409,772901.0
2017-05-10 11:30:00,138.64,138.66,138.29,138.52,807154.0,124.7409,124.7589,124.426,124.6329,807154.0
2017-05-10 12:00:00,138.52,138.78,138.51,138.77,608958.0,124.6329,124.8669,124.6239,124.8579,608958.0
2017-05-10 12:30:00,138.77,139.01,138.75,139.0,440253.0,124.8579,125.0738,124.8399,125.0648,440253.0
2017-05-10 13:00:00,139.0,139.48,139.0,139.19,834593.0,125.0648,125.4967,125.0648,125.2357,834593.0
2017-05-10 13:30:00,139.19,139.27,139.08,139.09,794903.0,125.2357,125.3077,125.1368,125.1458,794903.0
2017-05-10 14:00:00,139.09,139.26,138.98,139.03,987411.0,125.1458,125.2987,125.0468,125.0918,987411.0
2017-05-10 14:30:00,139.03,139.24,139.01,139.16,712269.0,125.0918,125.2807,125.0738,125.2088,712269.0
2017-05-10 15:00:00,139.17,139.33,139.04,139.04,1007341.0,125.2178,125.3617,125.1008,125.1008,1007341.0
2017-05-10 15:30:00,139.04,139.31,138.97,139.19,2344210.0,125.1008,125.3437,125.0378,125.2357,2344210.0
2017-05-11 09:30:00,138.67,138.83,137.38,137.58,4280644.0,124.7679,124.9118,123.6072,123.7872,4280644.0
2017-05-11 10:00:00,137.58,137.72,137.02,137.26,3359689.0,123.7872,123.9131,123.2833,123.4992,3359689.0
2017-05-11 10:30:00,137.26,137.69,136.98,137.69,2108870.0,123.4992,123.8861,123.2473,123.8861,2108870.0
2017-05-11 11:00:00,137.7,138.31,137.68,138.28,2237212.0,123.8951,124.444,123.8771,124.417,2237212.0
2017-05-11 11:30:00,138.28,138.34,137.97,138.28,1329436.0,124.417,124.471,124.1381,124.417,1329436.0
2017-05-11 12:00:00,138.28,138.48,138.1,138.33,975068.0,124.417,124.5969,124.255,124.462,975068.0
2017-05-11 12:30:00,138.34,138.45,138.15,138.21,522976.0,124.471,124.5699,124.3,124.354,522976.0
2017-05-11 13:00:00,138.21,138.43,138.19,138.26,621729.0,124.354,124.5519,124.336,124.399,621729.0
2017-05-11 13:30:00,138.25,138.57,138.23,138.56,650963.0,124.39,124.6779,124.372,124.6689,650963.0
2017-05-11 14:00:00,138.57,138.71,138.41,138.58,912655.0,124.6779,124.8039,124.5339,124.6869,912655.0
2017-05-11 14:30:00,138.59,138.61,138.34,138.4,634142.0,124.6959,124.7139,124.471,124.5249,634142.0
2017-05-11 15:00:00,138.4,138.5,138.18,138.23,922245.0,124.5249,124.6149,124.327,124.372,922245.0
2017-05-11 15:30:00,138.23,138.49,138.16,138.26,2527397.0,124.372,124.6059,124.309,124.399,2527397.0
2017-05-12 09:30:00,137.71,137.87,137.27,137.63,2751453.0,123.9041,124.0481,123.5082,123.8321,2751453.0
2017-05-12 10:00:00,137.62,137.71,137.22,137.27,1852986.0,123.8231,123.9041,123.4632,123.5082,1852986.0
2017-05-12 10:30:00,137.28,137.46,137.16,137.35,1370722.0,123.5172,123.6792,123.4093,123.5802,1370722.0
2017-05-12 11:00:00,137.35,137.72,137.25,137.52,1178269.0,123.5802,123.9131,123.4902,123.7332,1178269.0
2017-05-12 11:30:00,137.52,137.78,137.51,137.71,627358.0,123.7332,123.9671,123.7242,123.9041,627358.0
2017-05-12 12:00:00,137.71,137.89,137.56,137.72,569558.0,123.9041,124.0661,123.7692,123.9131,569558.0
2017-05-12 12:30:00,137.72,137.87,137.67,137.76,573167.0,123.9131,124.0481,123.8681,123.9491,573167.0
2017-05-12 13:00:00,137.76,137.78,137.63,137.74,478342.0,123.9491,123.9671,123.8321,123.9311,478342.0
2017-05-12 13:30:00,137.74,137.78,137.65,137.75,570783.0,123.9311,123.9671,123.8501,123.9401,570783.0
2017-05-12 14:00:00,137.75,137.76,137.55,137.57,725666.0,123.9401,123.9491,123.7602,123.7782,725666.0
2017-05-12 14:30:00,137.57,137.76,137.53,137.68,738995.0,123.7782,123.9491,123.7422,123.8771,738995.0
2017-05-12 15:00:00,137.68,137.68,137.34,137.39,1338020.0,123.8771,123.8771,123.5712,123.6162,1338020.0
2017-05-12 15:30:00,137.39,137.65,137.29,137.53,2745132.0,123.6162,123.8501,123.5262,123.7422,2745132.0
2017-05-15 09:30:00,137.98,138.96,137.97,138.83,3435676.0,124.1471,125.0288,124.1381,124.9118,3435676.0
2017-05-15 10:00:00,138.83,139.08,138.7,138.89,1875085.0,124.9118,125.1368,124.7949,124.9658,1875085.0
2017-05-15 10:30:00,138.89,139.08,138.81,139.05,1463164.0,124.9658,125.1368,124.8938,125.1098,1463164.0
2017-05-15 11:00:00,139.05,139.25,139.0,139.21,1272313.0,125.1098,125.2897,125.0648,125.2537,1272313.0
2017-05-15 11:30:00,139.21,139.25,138.89,138.97,991693.0,125.2537,125.2897,124.9658,125.0378,991693.0
2017-05-15 12:00:00,138.97,139.03,138.73,138.8,782636.0,125.0378,125.0918,124.8219,124.8848,782636.0
2017-05-15 12:30:00,138.8,139.01,138.79,138.9,456405.0,124.8848,125.0738,124.8758,124.9748,456405.0
2017-05-15 13:00:00,138.89,139.0,138.77,138.95,985860.0,124.9658,125.0648,124.8579,125.0198,985860.0
2017-05-15 13:30:00,138.95,139.06,138.89,138.91,595381.0,125.0198,125.1188,124.9658,124.9838,595381.0
2017-05-15 14:00:00,138.91,138.93,138.34,138.39,1452987.0,124.9838,125.0018,124.471,124.5159,1452987.0
2017-05-15 14:30:00,138.39,138.6,138.37,138.44,1069414.0,124.5159,124.7049,124.498,124.5609,1069414.0
2017-05-15 15:00:00,138.45,138.6,138.37,138.51,1253577.0,124.5699,124.7049,124.498,124.6239,1253577.0
2017-05-15 15:30:00,138.51,138.73,138.38,138.55,3603806.0,124.6239,124.8219,124.507,124.6599,3603806.0
2017-05-16 09:30:00,138.97,139.04,138.39,138.51,1836657.0,125.0378,125.1008,124.5159,124.6239,1836657.0
2017-05-16 10:00:00,138.52,138.64,137.82,137.94,1618293.0,124.6329,124.7409,124.0031,124.1111,1618293.0
2017-05-16 10:30:00,137.94,138.07,137.62,137.81,2168350.0,124.1111,124.228,123.8231,123.9941,2168350.0
2017-05-16 11:00:00,137.81,138.26,137.69,138.14,1601650.0,123.9941,124.399,123.8861,124.291,1601650.0
2017-05-16 11:30:00,138.15,138.46,138.01,138.35,860351.0,124.3,124.5789,124.174,124.48,860351.0
2017-05-16 12:00:00,138.36,138.51,138.23,138.47,705820.0,124.489,124.6239,124.372,124.5879,705820.0
2017-05-16 12:30:00,138.46,138.49,138.27,138.38,782421.0,124.5789,124.6059,124.408,124.507,782421.0
2017-05-16 13:00:00,138.38,138.41,138.16,138.16,938177.0,124.507,124.5339,124.309,124.309,938177.0
2017-05-16 13:30:00,138.17,138.34,138.17,138.23,706505.0,124.318,124.471,124.318,124.372,706505.0
2017-05-16 14:00:00,138.24,138.36,138.19,138.31,784699.0,124.381,124.489,124.336,124.444,784699.0
2017-05-16 14:30:00,138.3,138.47,138.3,138.4,683532.0,124.435,124.5879,124.435,124.5249,683532.0
2017-05-16 15:00:00,138.41,138.53,138.33,138.52,946246.0,124.5339,124.6419,124.462,124.6329,946246.0
2017-05-16 15:30:00,138.52,138.73,138.49,138.66,1768870.0,124.6329,124.8219,124.6059,124.7589,1768870.0
2017-05-17 09:30:00,136.33,137.04,136.17,136.25,5705139.0,122.6625,123.3013,122.5185,122.5905,5705139.0
2017-05-17 10:00:00,136.25,136.69,136.09,136.26,4391596.0,122.5905,122.9864,122.4465,122.5995,4391596.0
2017-05-17 10:30:00,136.26,136.47,135.78,135.86,3214693.0,122.5995,122.7884,122.1676,122.2396,3214693.0
2017-05-17 11:00:00,135.86,136.02,135.62,135.66,4298082.0,122.2396,122.3835,122.0237,122.0596,4298082.0
2017-05-17 11:30:00,135.65,136.08,135.48,136.06,2939911.0,122.0506,122.4375,121.8977,122.4195,2939911.0
2017-05-17 12:00:00,136.07,136.07,135.57,135.58,1586654.0,122.4285,122.4285,121.9787,121.9877,1586654.0
2017-05-17 12:30:00,135.58,135.91,135.51,135.88,1714902.0,121.9877,122.2846,121.9247,122.2576,1714902.0
2017-05-17 13:00:00,135.88,135.9,135.57,135.69,1280946.0,122.2576,122.2756,121.9787,122.0866,1280946.0
2017-05-17 13:30:00,135.7,135.8,135.47,135.51,1582528.0,122.0956,122.1856,121.8887,121.9247,1582528.0
2017-05-17 14:00:00,135.5,135.64,134.96,135.05,2537332.0,121.9157,122.0416,121.4298,121.5108,2537332.0
2017-05-17 14:30:00,135.05,135.32,134.75,135.24,3318238.0,121.5108,121.7537,121.2409,121.6817,3318238.0
2017-05-17 15:00:00,135.24,135.75,135.06,135.45,2962625.0,121.6817,122.1406,121.5198,121.8707,2962625.0
2017-05-17 15:30:00,135.45,135.68,134.82,134.9,6462892.0,121.8707,122.0776,121.3039,121.3758,6462892.0
2017-05-18 09:30:00,134.57,135.02,134.23,134.61,5059751.0,121.0789,121.4838,120.773,121.1149,5059751.0
2017-05-18 10:00:00,134.61,135.25,134.61,135.13,4416671.0,121.1149,121.6907,121.1149,121.5828,4416671.0
2017-05-18 10:30:00,135.12,135.39,135.0,135.17,2830564.0,121.5738,121.8167,121.4658,121.6188,2830564.0
2017-05-18 11:00:00,135.18,135.6,135.18,135.49,2053090.0,121.6278,122.0057,121.6278,121.9067,2053090.0
2017-05-18 11:30:00,135.5,135.63,135.01,135.08,1632111.0,121.9157,122.0326,121.4748,121.5378,1632111.0
2017-05-18 12:00:00,135.08,135.36,134.87,135.21,1880286.0,121.5378,121.7897,121.3488,121.6548,1880286.0
2017-05-18 12:30:00,135.21,135.37,134.91,135.19,1208177.0,121.6548,121.7987,121.3848,121.6368,1208177.0
2017-05-18 13:00:00,135.2,135.26,135.02,135.1,1396125.0,121.6458,121.6997,121.4838,121.5558,1396125.0
2017-05-18 13:30:00,135.11,135.52,134.99,135.37,1448097.0,121.5648,121.9337,121.4568,121.7987,1448097.0
2017-05-18 14:00:00,135.37,135.67,135.36,135.63,3285702.0,121.7987,122.0686,121.7897,122.0326,3285702.0
2017-05-18 14:30:00,135.63,135.9,134.89,135.39,2068602.0,122.0326,122.2756,121.3668,121.8167,2068602.0
2017-05-18 15:00:00,135.4,135.6,135.34,135.49,1875063.0,121.8257,122.0057,121.7717,121.9067,1875063.0
2017-05-18 15:30:00,135.49,135.78,135.3,135.34,4232276.0,121.9067,122.1676,121.7357,121.7717,4232276.0
2017-05-19 09:30:00,135.64,136.44,135.59,136.19,3551289.0,122.0416,122.7614,121.9967,122.5365,3551289.0
2017-05-19 10:00:00,136.2,136.56,135.97,136.55,2514000.0,122.5455,122.8694,122.3386,122.8604,2514000.0
2017-05-19 10:30:00,136.55,136.58,136.11,136.33,2019491.0,122.8604,122.8874,122.4645,122.6625,2019491.0
2017-05-19 11:00:00,136.33,136.42,135.99,136.1,1916732.0,122.6625,122.7434,122.3566,122.4555,1916732.0
2017-05-19 11:30:00,136.11,136.18,135.86,136.18,2018712.0,122.4645,122.5275,122.2396,122.5275,2018712.0
2017-05-19 12:00:00,136.18,136.33,136.11,136.29,1016427.0,122.5275,122.6625,122.4645,122.6265,1016427.0
2017-05-19 12:30:00,136.3,136.56,136.28,136.48,860106.0,122.6355,122.8694,122.6175,122.7974,860106.0
2017-05-19 13:00:00,136.47,136.51,136.33,136.5,1117254.0,122.7884,122.8244,122.6625,122.8154,1117254.0
2017-05-19 13:30:00,136.5,136.55,136.32,136.51,866167.0,122.8154,122.8604,122.6535,122.8244,866167.0
2017-05-19 14:00:00,136.52,136.59,136.4,136.54,955490.0,122.8334,122.8964,122.7255,122.8514,955490.0
2017-05-19 14:30:00,136.53,136.76,136.51,136.64,1096187.0,122.8424,123.0494,122.8244,122.9414,1096187.0
2017-05-19 15:00:00,136.64,136.67,135.96,135.99,3517644.0,122.9414,122.9684,122.3296,122.3566,3517644.0
2017-05-19 15:30:00,136.0,136.22,135.86,135.98,6524317.0,122.3656,122.5635,122.2396,122.3476,6524317.0
2017-05-22 09:30:00,136.26,136.81,136.26,136.55,2838538.0,122.5995,123.0943,122.5995,122.8604,2838538.0
2017-05-22 10:00:00,136.56,136.9,136.46,136.7,1182833.0,122.8694,123.1753,122.7794,122.9954,1182833.0
2017-05-22 10:30:00,136.71,136.75,136.16,136.3,1159759.0,123.0044,123.0404,122.5095,122.6355,1159759.0
2017-05-22 11:00:00,136.28,136.69,136.22,136.63,828676.0,122.6175,122.9864,122.5635,122.9324,828676.0
2017-05-22 11:30:00,136.63,136.68,136.45,136.6,796501.0,122.9324,122.9774,122.7704,122.9054,796501.0
2017-05-22 12:00:00,136.6,136.88,136.5,136.75,975668.0,122.9054,123.1573,122.8154,123.0404,975668.0
2017-05-22 12:30:00,136.76,136.8,136.51,136.54,636573.0,123.0494,123.0854,122.8244,122.8514,636573.0
2017-05-22 13:00:00,136.53,136.62,136.44,136.61,879889.0,122.8424,122.9234,122.7614,122.9144,879889.0
2017-05-22 13:30:00,136.62,136.65,136.47,136.52,842866.0,122.9234,122.9504,122.7884,122.8334,842866.0
2017-05-22 14:00:00,136.51,136.73,136.44,136.62,774470.0,122.8244,123.0224,122.7614,122.9234,774470.0
2017-05-22 14:30:00,136.63,136.78,136.58,136.65,605824.0,122.9324,123.0674,122.8874,122.9504,605824.0
2017-05-22 15:00:00,136.65,136.8,136.61,136.69,932918.0,122.9504,123.0854,122.9144,122.9864,932918.0
2017-05-22 15:30:00,136.69,137.2,136.66,136.95,4145044.0,122.9864,123.4453,122.9594,123.2203,4145044.0
2017-05-23 09:30:00,137.29,137.33,136.35,136.49,1935666.0,123.5262,123.5622,122.6805,122.8064,1935666.0
2017-05-23 10:00:00,136.48,136.74,136.37,136.63,1737321.0,122.7974,123.0314,122.6985,122.9324,1737321.0
2017-05-23 10:30:00,136.63,137.05,136.53,137.05,1076910.0,122.9324,123.3103,122.8424,123.3103,1076910.0
2017-05-23 11:00:00,137.05,137.48,136.99,137.47,1324123.0,123.3103,123.6972,123.2563,123.6882,1324123.0
2017-05-23 11:30:00,137.47,137.63,137.43,137.5,1326296.0,123.6882,123.8321,123.6522,123.7152,1326296.0
2017-05-23 12:00:00,137.5,137.69,137.18,137.21,897802.0,123.7152,123.8861,123.4273,123.4542,897802.0
2017-05-23 12:30:00,137.21,137.34,136.94,137.01,975119.0,123.4542,123.5712,123.2113,123.2743,975119.0
2017-05-23 13:00:00,137.01,137.31,137.01,137.28,484915.0,123.2743,123.5442,123.2743,123.5172,484915.0
2017-05-23 13:30:00,137.29,137.32,137.13,137.21,592857.0,123.5262,123.5532,123.3823,123.4542,592857.0
2017-05-23 14:00:00,137.2,137.33,137.13,137.21,446179.0,123.4453,123.5622,123.3823,123.4542,446179.0
2017-05-23 14:30:00,137.21,137.64,137.2,137.52,651420.0,123.4542,123.8411,123.4453,123.7332,651420.0
2017-05-23 15:00:00,137.53,137.67,137.31,137.34,1168333.0,123.7422,123.8681,123.5442,123.5712,1168333.0
2017-05-23 15:30:00,137.33,137.45,137.22,137.41,2075216.0,123.5622,123.6702,123.4632,123.6342,2075216.0
2017-05-24 09:30:00,137.51,137.69,137.31,137.54,1137703.0,123.7242,123.8861,123.5442,123.7512,1137703.0
2017-05-24 10:00:00,137.55,137.86,137.42,137.85,1378434.0,123.7602,124.0391,123.6432,124.0301,1378434.0
2017-05-24 10:30:00,137.87,138.03,137.77,137.83,1282214.0,124.0481,124.192,123.9581,124.0121,1282214.0
2017-05-24 11:00:00,137.82,137.92,137.75,137.86,762327.0,124.0031,124.0931,123.9401,124.0391,762327.0
2017-05-24 11:30:00,137.87,137.95,136.99,137.38,2618587.0,124.0481,124.1201,123.2563,123.6072,2618587.0
2017-05-24 12:00:00,137.37,137.62,137.33,137.57,1410090.0,123.5982,123.8231,123.5622,123.7782,1410090.0
2017-05-24 12:30:00,137.56,137.59,137.17,137.17,1259137.0,123.7692,123.7962,123.4183,123.4183,1259137.0
2017-05-24 13:00:00,137.18,137.26,136.83,137.07,1487798.0,123.4273,123.4992,123.1123,123.3283,1487798.0
2017-05-24 13:30:00,137.06,137.19,137.02,137.17,629399.0,123.3193,123.4363,123.2833,123.4183,629399.0
2017-05-24 14:00:00,137.17,137.48,136.97,137.41,1459816.0,123.4183,123.6972,123.2383,123.6342,1459816.0
2017-05-24 14:30:00,137.41,137.41,137.21,137.36,756933.0,123.6342,123.6342,123.4542,123.5892,756933.0
2017-05-24 15:00:00,137.37,137.42,137.18,137.38,901411.0,123.5982,123.6432,123.4273,123.6072,901411.0
2017-05-24 15:30:00,137.39,137.72,137.38,137.5,2517663.0,123.6162,123.9131,123.6072,123.7152,2517663.0
2017-05-25 09:30:00,138.14,138.46,137.84,138.31,2880799.0,124.291,124.5789,124.0211,124.444,2880799.0
2017-05-25 10:00:00,138.31,138.61,138.2,138.38,1591664.0,124.444,124.7139,124.345,124.507,1591664.0
2017-05-25 10:30:00,138.36,138.45,138.12,138.12,1197052.0,124.489,124.5699,124.273,124.273,1197052.0
2017-05-25 11:00:00,138.11,138.4,137.99,138.13,1342715.0,124.264,124.5249,124.1561,124.282,1342715.0
2017-05-25 11:30:00,138.13,138.17,137.53,137.54,1373522.0,124.282,124.318,123.7422,123.7512,1373522.0
2017-05-25 12:00:00,137.55,137.71,137.36,137.63,1500577.0,123.7602,123.9041,123.5892,123.8321,1500577.0
2017-05-25 12:30:00,137.62,137.81,137.59,137.68,566443.0,123.8231,123.9941,123.7962,123.8771,566443.0
2017-05-25 13:00:00,137.68,137.68,137.3,137.39,1026125.0,123.8771,123.8771,123.5352,123.6162,1026125.0
2017-05-25 13:30:00,137.39,137.55,137.2,137.55,881588.0,123.6162,123.7602,123.4453,123.7602,881588.0
2017-05-25 14:00:00,137.54,137.6,137.36,137.54,796683.0,123.7512,123.8051,123.5892,123.7512,796683.0
2017-05-25 14:30:00,137.54,137.76,137.51,137.69,722032.0,123.7512,123.9491,123.7242,123.8861,722032.0
2017-05-25 15:00:00,137.69,137.76,137.54,137.6,902060.0,123.8861,123.9491,123.7512,123.8051,902060.0
2017-05-25 15:30:00,137.59,137.95,137.56,137.6,2730011.0,123.7962,124.1201,123.7692,123.8051,2730011.0
2017-05-26 09:30:00,137.38,137.53,137.03,137.26,2195658.0,123.6072,123.7422,123.2923,123.4992,2195658.0
2017-05-26 10:00:00,137.26,137.32,136.78,136.88,2657806.0,123.4992,123.5532,123.0674,123.1573,2657806.0
2017-05-26 10:30:00,136.89,137.29,136.89,137.06,1391485.0,123.1663,123.5262,123.1663,123.3193,1391485.0
2017-05-26 11:00:00,137.06,137.55,137.06,137.47,1351516.0,123.3193,123.7602,123.3193,123.6882,1351516.0
2017-05-26 11:30:00,137.47,137.57,137.18,137.19,832815.0,123.6882,123.7782,123.4273,123.4363,832815.0
2017-05-26 12:00:00,137.18,137.57,137.18,137.54,708444.0,123.4273,123.7782,123.4273,123.7512,708444.0
2017-05-26 12:30:00,137.55,137.69,137.42,137.64,705713.0,123.7602,123.8861,123.6432,123.8411,705713.0
2017-05-26 13:00:00,137.64,137.79,137.52,137.58,819673.0,123.8411,123.9761,123.7332,123.7872,819673.0
2017-05-26 13:30:00,137.6,137.63,137.49,137.5,374945.0,123.8051,123.8321,123.7062,123.7152,374945.0
2017-05-26 14:00:00,137.5,137.54,137.43,137.51,451049.0,123.7152,123.7512,123.6522,123.7242,451049.0
2017-05-26 14:30:00,137.51,137.52,137.36,137.44,478969.0,123.7242,123.7332,123.5892,123.6612,478969.0
2017-05-26 15:00:00,137.45,137.57,137.37,137.55,466788.0,123.6702,123.7782,123.5982,123.7602,466788.0
2017-05-26 15:30:00,137.55,137.62,137.38,137.52,2289631.0,123.7602,123.8231,123.6072,123.7332,2289631.0
2017-05-30 09:30:00,137.12,137.44,136.84,136.86,2256370.0,123.3733,123.6612,123.1213,123.1393,2256370.0
2017-05-30 10:00:00,136.86,136.93,136.22,136.31,4024960.0,123.1393,123.2023,122.5635,122.6445,4024960.0
2017-05-30 10:30:00,136.32,137.0,136.31,136.68,1806902.0,122.6535,123.2653,122.6445,122.9774,1806902.0
2017-05-30 11:00:00,136.68,136.92,136.51,136.54,1409694.0,122.9774,123.1933,122.8244,122.8514,1409694.0
2017-05-30 11:30:00,136.53,136.66,136.37,136.51,1308756.0,122.8424,122.9594,122.6985,122.8244,1308756.0
2017-05-30 12:00:00,136.52,136.73,136.49,136.71,631435.0,122.8334,123.0224,122.8064,123.0044,631435.0
2017-05-30 12:30:00,136.71,136.81,136.39,136.48,764632.0,123.0044,123.0943,122.7165,122.7974,764632.0
2017-05-30 13:00:00,136.48,136.59,136.43,136.58,602461.0,122.7974,122.8964,122.7524,122.8874,602461.0
2017-05-30 13:30:00,136.57,136.74,136.55,136.63,528974.0,122.8784,123.0314,122.8604,122.9324,528974.0
2017-05-30 14:00:00,136.63,136.71,136.52,136.54,718403.0,122.9324,123.0044,122.8334,122.8514,718403.0
2017-05-30 14:30:00,136.53,136.72,136.46,136.71,624808.0,122.8424,123.0134,122.7794,123.0044,624808.0
2017-05-30 15:00:00,136.71,136.87,136.52,136.56,1070881.0,123.0044,123.1483,122.8334,122.8694,1070881.0
2017-05-30 15:30:00,136.56,136.64,136.45,136.46,2608776.0,122.8694,122.9414,122.7704,122.7794,2608776.0
2017-05-31 09:30:00,136.84,136.92,135.09,135.11,3943136.0,123.1213,123.1933,121.5468,121.5648,3943136.0
2017-05-31 10:00:00,135.11,135.16,134.64,135.12,5006602.0,121.5648,121.6098,121.1419,121.5738,5006602.0
2017-05-31 10:30:00,135.12,135.86,135.01,135.84,2550186.0,121.5738,122.2396,121.4748,122.2216,2550186.0
2017-05-31 11:00:00,135.84,135.9,135.36,135.65,1924620.0,122.2216,122.2756,121.7897,122.0506,1924620.0
2017-05-31 11:30:00,135.67,135.88,135.36,135.82,1665101.0,122.0686,122.2576,121.7897,122.2036,1665101.0
2017-05-31 12:00:00,135.83,136.04,135.75,135.81,1604867.0,122.2126,122.4015,122.1406,122.1946,1604867.0
2017-05-31 12:30:00,135.82,135.98,135.74,135.81,911755.0,122.2036,122.3476,122.1316,122.1946,911755.0
2017-05-31 13:00:00,135.82,136.13,135.73,135.89,1098190.0,122.2036,122.4825,122.1226,122.2666,1098190.0
2017-05-31 13:30:00,135.88,136.01,135.6,135.67,1584367.0,122.2576,122.3746,122.0057,122.0686,1584367.0
2017-05-31 14:00:00,135.66,136.02,135.52,136.01,1337132.0,122.0596,122.3835,121.9337,122.3746,1337132.0
2017-05-31 14:30:00,136.0,136.03,135.8,135.82,1043711.0,122.3656,122.3925,122.1856,122.2036,1043711.0
2017-05-31 15:00:00,135.82,136.25,135.82,136.16,1325646.0,122.2036,122.5905,122.2036,122.5095,1325646.0
2017-05-31 15:30:00,136.16,136.46,136.16,136.35,3264002.0,122.5095,122.7794,122.5095,122.6805,3264002.0
2017-06-01 09:30:00,136.72,137.24,136.27,137.07,3742428.0,123.0134,123.4812,122.6085,123.3283,3742428.0
2017-06-01 10:00:00,137.06,137.43,136.85,137.3,2735740.0,123.3193,123.6522,123.1303,123.5352,2735740.0
2017-06-01 10:30:00,137.31,137.32,136.79,137.0,1538481.0,123.5442,123.5532,123.0764,123.2653,1538481.0
2017-06-01 11:00:00,137.0,137.34,136.97,137.29,1902851.0,123.2653,123.5712,123.2383,123.5262,1902851.0
2017-06-01 11:30:00,137.29,137.94,137.28,137.85,2874697.0,123.5262,124.1111,123.5172,124.0301,2874697.0
2017-06-01 12:00:00,137.85,138.11,137.76,138.0,2244283.0,124.0301,124.264,123.9491,124.165,2244283.0
2017-06-01 12:30:00,138.01,138.3,138.01,138.15,2021026.0,124.174,124.435,124.174,124.3,2021026.0
2017-06-01 13:00:00,138.15,138.39,138.1,138.33,1787512.0,124.3,124.5159,124.255,124.462,1787512.0
2017-06-01 13:30:00,138.32,138.34,138.17,138.2,1384486.0,124.453,124.471,124.318,124.345,1384486.0
2017-06-01 14:00:00,138.2,138.76,138.18,138.68,2159127.0,124.345,124.8489,124.327,124.7769,2159127.0
2017-06-01 14:30:00,138.67,138.68,138.44,138.45,1751354.0,124.7679,124.7769,124.5609,124.5699,1751354.0
2017-06-01 15:00:00,138.44,138.55,138.38,138.47,1702735.0,124.5609,124.6599,124.507,124.5879,1702735.0
2017-06-01 15:30:00,138.48,139.0,138.43,138.98,6148087.0,124.5969,125.0648,124.5519,125.0468,6148087.0
2017-06-02 09:30:00,139.45,140.12,139.05,139.28,6310661.0,125.4697,126.0725,125.1098,125.3167,6310661.0
2017-06-02 10:00:00,139.27,139.7,139.1,139.65,2563932.0,125.3077,125.6946,125.1548,125.6496,2563932.0
2017-06-02 10:30:00,139.66,140.32,139.66,140.08,3184473.0,125.6586,126.2525,125.6586,126.0365,3184473.0
2017-06-02 11:00:00,140.09,140.26,139.88,140.17,1648963.0,126.0455,126.1985,125.8566,126.1175,1648963.0
2017-06-02 11:30:00,140.16,141.02,140.13,140.99,4010971.0,126.1085,126.8823,126.0815,126.8553,4010971.0
2017-06-02 12:00:00,140.99,140.99,140.58,140.71,2016161.0,126.8553,126.8553,126.4864,126.6034,2016161.0
2017-06-02 12:30:00,140.71,140.73,140.45,140.52,1172192.0,126.6034,126.6214,126.3694,126.4324,1172192.0
2017-06-02 13:00:00,140.52,140.6,140.32,140.37,1394730.0,126.4324,126.5044,126.2525,126.2974,1394730.0
2017-06-02 13:30:00,140.35,140.52,140.34,140.39,1166695.0,126.2795,126.4324,126.2705,126.3154,1166695.0
2017-06-02 14:00:00,140.39,140.51,140.22,140.26,1188625.0,126.3154,126.4234,126.1625,126.1985,1188625.0
2017-06-02 14:30:00,140.26,140.33,140.04,140.21,1585165.0,126.1985,126.2615,126.0005,126.1535,1585165.0
2017-06-02 15:00:00,140.21,140.43,140.07,140.38,1839606.0,126.1535,126.3514,126.0275,126.3064,1839606.0
2017-06-02 15:30:00,140.38,140.45,139.78,139.86,4552876.0,126.3064,126.3694,125.7666,125.8386,4552876.0
2017-06-05 09:30:00,139.96,140.11,139.53,139.66,2894848.0,125.9286,126.0635,125.5417,125.6586,2894848.0
2017-06-05 10:00:00,139.66,140.01,139.6,139.79,1796936.0,125.6586,125.9735,125.6046,125.7756,1796936.0
2017-06-05 10:30:00,139.8,139.89,139.57,139.63,1055978.0,125.7846,125.8656,125.5777,125.6316,1055978.0
2017-06-05 11:00:00,139.63,139.63,139.18,139.25,1340521.0,125.6316,125.6316,125.2267,125.2897,1340521.0
2017-06-05 11:30:00,139.25,139.33,138.95,139.29,1364124.0,125.2897,125.3617,125.0198,125.3257,1364124.0
2017-06-05 12:00:00,139.3,139.5,139.26,139.35,693416.0,125.3347,125.5147,125.2987,125.3797,693416.0
2017-06-05 12:30:00,139.36,139.52,139.24,139.51,732848.0,125.3887,125.5327,125.2807,125.5237,732848.0
2017-06-05 13:00:00,139.5,139.64,139.47,139.56,576727.0,125.5147,125.6406,125.4877,125.5687,576727.0
2017-06-05 13:30:00,139.56,139.56,139.37,139.46,687574.0,125.5687,125.5687,125.3977,125.4787,687574.0
2017-06-05 14:00:00,139.47,139.59,139.35,139.54,522759.0,125.4877,125.5956,125.3797,125.5507,522759.0
2017-06-05 14:30:00,139.53,139.62,139.44,139.53,650818.0,125.5417,125.6226,125.4607,125.5417,650818.0
2017-06-05 15:00:00,139.52,139.53,139.27,139.37,744250.0,125.5327,125.5417,125.3077,125.3977,744250.0
2017-06-05 15:30:00,139.36,139.42,138.96,138.99,2941067.0,125.3887,125.4427,125.0288,125.0558,2941067.0
2017-06-06 09:30:00,138.1,138.75,137.81,138.72,3847874.0,124.255,124.8399,123.9941,124.8129,3847874.0
2017-06-06 10:00:00,138.73,138.8,138.43,138.71,2392317.0,124.8219,124.8848,124.5519,124.8039,2392317.0
2017-06-06 10:30:00,138.7,138.8,138.4,138.41,1237429.0,124.7949,124.8848,124.5249,124.5339,1237429.0
2017-06-06 11:00:00,138.42,138.44,138.11,138.22,1235312.0,124.5429,124.5609,124.264,124.363,1235312.0
2017-06-06 11:30:00,138.23,138.63,138.21,138.42,966815.0,124.372,124.7319,124.354,124.5429,966815.0
2017-06-06 12:00:00,138.42,138.71,138.41,138.53,891639.0,124.5429,124.8039,124.5339,124.6419,891639.0
2017-06-06 12:30:00,138.54,138.67,138.45,138.6,520602.0,124.6509,124.7679,124.5699,124.7049,520602.0
2017-06-06 13:00:00,138.6,138.7,138.51,138.62,666928.0,124.7049,124.7949,124.6239,124.7229,666928.0
2017-06-06 13:30:00,138.62,138.76,138.51,138.74,1527271.0,124.7229,124.8489,124.6239,124.8309,1527271.0
2017-06-06 14:00:00,138.74,139.22,138.74,139.12,1522841.0,124.8309,125.2627,124.8309,125.1728,1522841.0
2017-06-06 14:30:00,139.11,139.65,139.1,139.52,2544910.0,125.1638,125.6496,125.1548,125.5327,2544910.0
2017-06-06 15:00:00,139.53,139.66,139.33,139.38,1825741.0,125.5417,125.6586,125.3617,125.4067,1825741.0
2017-06-06 15:30:00,139.39,139.4,138.81,138.85,2930131.0,125.4157,125.4247,124.8938,124.9298,2930131.0
2017-06-07 09:30:00,138.86,139.33,138.71,139.31,1915414.0,124.9388,125.3617,124.8039,125.3437,1915414.0
2017-06-07 10:00:00,139.34,139.52,139.18,139.33,1134630.0,125.3707,125.5327,125.2267,125.3617,1134630.0
2017-06-07 10:30:00,139.33,139.5,138.81,139.41,2100497.0,125.3617,125.5147,124.8938,125.4337,2100497.0
2017-06-07 11:00:00,139.42,139.53,139.23,139.24,951119.0,125.4427,125.5417,125.2717,125.2807,951119.0
2017-06-07 11:30:00,139.24,139.44,139.1,139.19,788228.0,125.2807,125.4607,125.1548,125.2357,788228.0
2017-06-07 12:00:00,139.17,139.31,138.97,139.25,644131.0,125.2178,125.3437,125.0378,125.2897,644131.0
2017-06-07 12:30:00,139.24,139.26,138.56,138.81,1753173.0,125.2807,125.2987,124.6689,124.8938,1753173.0
2017-06-07 13:00:00,138.8,138.93,138.57,138.74,656779.0,124.8848,125.0018,124.6779,124.8309,656779.0
2017-06-07 13:30:00,138.74,138.91,138.49,138.74,897355.0,124.8309,124.9838,124.6059,124.8309,897355.0
2017-06-07 14:00:00,138.75,138.91,138.64,138.87,1175767.0,124.8399,124.9838,124.7409,124.9478,1175767.0
2017-06-07 14:30:00,138.88,139.17,138.86,138.92,1092710.0,124.9568,125.2178,124.9388,124.9928,1092710.0
2017-06-07 15:00:00,138.93,139.12,138.78,139.1,1095845.0,125.0018,125.1728,124.8669,125.1548,1095845.0
2017-06-07 15:30:00,139.1,139.17,138.82,139.0,2290836.0,125.1548,125.2178,124.9028,125.0648,2290836.0
2017-06-08 09:30:00,138.98,139.57,138.74,139.53,1740145.0,125.0468,125.5777,124.8309,125.5417,1740145.0
2017-06-08 10:00:00,139.54,139.95,139.42,139.54,2210713.0,125.5507,125.9196,125.4427,125.5507,2210713.0
2017-06-08 10:30:00,139.55,139.96,139.51,139.93,1573045.0,125.5597,125.9286,125.5237,125.9016,1573045.0
2017-06-08 11:00:00,139.93,140.32,139.93,140.27,1937359.0,125.9016,126.2525,125.9016,126.2075,1937359.0
2017-06-08 11:30:00,140.27,140.53,140.15,140.47,1817094.0,126.2075,126.4414,126.0995,126.3874,1817094.0
2017-06-08 12:00:00,140.46,140.94,140.44,140.73,2783871.0,126.3784,126.8103,126.3604,126.6214,2783871.0
2017-06-08 12:30:00,140.73,141.08,140.69,141.06,1576479.0,126.6214,126.9363,126.5854,126.9183,1576479.0
2017-06-08 13:00:00,141.04,141.46,140.95,141.03,2565400.0,126.9003,127.2782,126.8193,126.8913,2565400.0
2017-06-08 13:30:00,141.03,141.4,141.02,141.36,1439746.0,126.8913,127.2242,126.8823,127.1882,1439746.0
2017-06-08 14:00:00,141.36,141.4,140.84,140.94,1393977.0,127.1882,127.2242,126.7203,126.8103,1393977.0
2017-06-08 14:30:00,140.93,141.11,140.66,140.87,1214894.0,126.8013,126.9633,126.5584,126.7473,1214894.0
2017-06-08 15:00:00,140.88,141.15,140.87,140.96,1536703.0,126.7563,126.9993,126.7473,126.8283,1536703.0
2017-06-08 15:30:00,140.97,141.11,140.8,140.86,3733579.0,126.8373,126.9633,126.6843,126.7383,3733579.0
2017-06-09 09:30:00,141.46,141.82,141.13,141.63,3875006.0,127.2782,127.6021,126.9813,127.4311,3875006.0
2017-06-09 10:00:00,141.62,142.18,141.43,142.14,3007333.0,127.4221,127.926,127.2512,127.89,3007333.0
2017-06-09 10:30:00,142.12,142.51,141.96,142.49,2473686.0,127.872,128.2229,127.728,128.2049,2473686.0
2017-06-09 11:00:00,142.49,142.75,142.43,142.65,2463597.0,128.2049,128.4388,128.1509,128.3489,2463597.0
2017-06-09 11:30:00,142.65,142.9,142.61,142.69,2011401.0,128.3489,128.5738,128.3129,128.3849,2011401.0
2017-06-09 12:00:00,142.68,142.86,142.27,142.41,2955776.0,128.3759,128.5378,128.007,128.1329,2955776.0
2017-06-09 12:30:00,142.42,142.7,142.23,142.61,2909303.0,128.1419,128.3939,127.971,128.3129,2909303.0
2017-06-09 13:00:00,142.61,142.78,142.15,142.47,3100510.0,128.3129,128.4658,127.899,128.1869,3100510.0
2017-06-09 13:30:00,142.48,142.5,141.76,141.79,3175501.0,128.1959,128.2139,127.5481,127.5751,3175501.0
2017-06-09 14:00:00,141.78,142.01,141.64,141.71,3019382.0,127.5661,127.773,127.4401,127.5031,3019382.0
2017-06-09 14:30:00,141.71,141.82,140.7,141.07,5143747.0,127.5031,127.6021,126.5944,126.9273,5143747.0
2017-06-09 15:00:00,141.07,141.77,141.04,141.7,3713280.0,126.9273,127.5571,126.9003,127.4941,3713280.0
2017-06-09 15:30:00,141.69,141.7,141.14,141.6,5334034.0,127.4851,127.4941,126.9903,127.4041,5334034.0
2017-06-12 09:30:00,141.66,141.99,141.14,141.21,3680054.0,127.4581,127.755,126.9903,127.0532,3680054.0
2017-06-12 10:00:00,141.25,141.86,140.89,141.59,4097878.0,127.0892,127.6381,126.7653,127.3951,4097878.0
2017-06-12 10:30:00,141.59,142.15,141.3,142.01,2932046.0,127.3951,127.899,127.1342,127.773,2932046.0
2017-06-12 11:00:00,142.02,142.09,141.47,141.49,2244944.0,127.782,127.845,127.2872,127.3052,2244944.0
2017-06-12 11:30:00,141.5,141.67,141.11,141.55,2768316.0,127.3142,127.4671,126.9633,127.3591,2768316.0
2017-06-12 12:00:00,141.56,141.58,141.19,141.37,1478585.0,127.3681,127.3861,127.0352,127.1972,1478585.0
2017-06-12 12:30:00,141.38,141.58,141.2,141.29,967912.0,127.2062,127.3861,127.0442,127.1252,967912.0
2017-06-12 13:00:00,141.29,141.35,141.11,141.32,1393161.0,127.1252,127.1792,126.9633,127.1522,1393161.0
2017-06-12 13:30:00,141.32,141.45,141.16,141.18,1004991.0,127.1522,127.2692,127.0082,127.0262,1004991.0
2017-06-12 14:00:00,141.17,141.33,141.01,141.06,1007393.0,127.0172,127.1612,126.8733,126.9183,1007393.0
2017-06-12 14:30:00,141.07,141.21,140.96,141.08,946570.0,126.9273,127.0532,126.8283,126.9363,946570.0
2017-06-12 15:00:00,141.07,141.37,141.03,141.05,1120131.0,126.9273,127.1972,126.8913,126.9093,1120131.0
2017-06-12 15:30:00,141.06,141.4,141.02,141.37,3061577.0,126.9183,127.2242,126.8823,127.1972,3061577.0
2017-06-13 09:30:00,141.8,141.96,141.47,141.69,2716149.0,127.5841,127.728,127.2872,127.4851,2716149.0
2017-06-13 10:00:00,141.69,141.84,141.49,141.81,1581118.0,127.4851,127.6201,127.3052,127.5931,1581118.0
2017-06-13 10:30:00,141.82,141.87,141.48,141.58,1640858.0,127.6021,127.6471,127.2962,127.3861,1640858.0
2017-06-13 11:00:00,141.58,142.2,141.53,142.11,1938072.0,127.3861,127.944,127.3412,127.863,1938072.0
2017-06-13 11:30:00,142.11,142.31,141.93,141.97,950550.0,127.863,128.043,127.7011,127.737,950550.0
2017-06-13 12:00:00,141.97,142.0,141.59,141.68,1106148.0,127.737,127.764,127.3951,127.4761,1106148.0
2017-06-13 12:30:00,141.68,141.93,141.66,141.83,742570.0,127.4761,127.7011,127.4581,127.6111,742570.0
2017-06-13 13:00:00,141.83,141.88,141.64,141.71,1026848.0,127.6111,127.6561,127.4401,127.5031,1026848.0
2017-06-13 13:30:00,141.71,142.01,141.71,141.94,650563.0,127.5031,127.773,127.5031,127.7101,650563.0
2017-06-13 14:00:00,141.94,142.1,141.77,141.78,918773.0,127.7101,127.854,127.5571,127.5661,918773.0
2017-06-13 14:30:00,141.78,141.88,141.73,141.84,658895.0,127.5661,127.6561,127.5211,127.6201,658895.0
2017-06-13 15:00:00,141.83,142.05,141.78,142.04,711683.0,127.6111,127.809,127.5661,127.8,711683.0
2017-06-13 15:30:00,142.03,142.1,141.82,142.09,2435097.0,127.791,127.854,127.6021,127.845,2435097.0
2017-06-14 09:30:00,142.03,142.04,141.29,141.5,2531233.0,127.791,127.8,127.1252,127.3142,2531233.0
2017-06-14 10:00:00,141.51,141.76,141.18,141.45,1947540.0,127.3232,127.5481,127.0262,127.2692,1947540.0
2017-06-14 10:30:00,141.48,141.52,140.95,141.12,1935939.0,127.2962,127.3322,126.8193,126.9723,1935939.0
2017-06-14 11:00:00,141.12,141.52,140.94,141.42,1797770.0,126.9723,127.3322,126.8103,127.2422,1797770.0
2017-06-14 11:30:00,141.43,141.46,141.16,141.35,952748.0,127.2512,127.2782,127.0082,127.1792,952748.0
2017-06-14 12:00:00,141.35,141.37,140.81,141.26,1305909.0,127.1792,127.1972,126.6933,127.0982,1305909.0
2017-06-14 12:30:00,141.26,141.34,141.04,141.2,606115.0,127.0982,127.1702,126.9003,127.0442,606115.0
2017-06-14 13:00:00,141.21,141.5,141.06,141.08,724254.0,127.0532,127.3142,126.9183,126.9363,724254.0
2017-06-14 13:30:00,141.07,141.28,141.0,141.22,714578.0,126.9273,127.1162,126.8643,127.0622,714578.0
2017-06-14 14:00:00,141.22,141.49,140.8,141.13,2711300.0,127.0622,127.3052,126.6843,126.9813,2711300.0
2017-06-14 14:30:00,141.13,141.23,140.45,140.88,3459794.0,126.9813,127.0712,126.3694,126.7563,3459794.0
2017-06-14 15:00:00,140.89,140.99,140.5,140.84,2666630.0,126.7653,126.8553,126.4144,126.7203,2666630.0
2017-06-14 15:30:00,140.83,141.28,140.69,141.26,3554344.0,126.7113,127.1162,126.5854,127.0982,3554344.0
2017-06-15 09:30:00,139.7,140.78,139.69,140.74,4996050.0,125.6946,126.6663,125.6856,126.6304,4996050.0
2017-06-15 10:00:00,140.74,140.98,139.81,140.18,2968566.0,126.6304,126.8463,125.7936,126.1265,2968566.0
2017-06-15 10:30:00,140.18,140.35,139.73,140.03,1974565.0,126.1265,126.2795,125.7216,125.9915,1974565.0
2017-06-15 11:00:00,140.03,140.29,140.0,140.24,1128852.0,125.9915,126.2255,125.9645,126.1805,1128852.0
2017-06-15 11:30:00,140.24,140.39,140.04,140.07,811505.0,126.1805,126.3154,126.0005,126.0275,811505.0
2017-06-15 12:00:00,140.08,140.18,139.96,140.05,761648.0,126.0365,126.1265,125.9286,126.0095,761648.0
2017-06-15 12:30:00,140.05,140.32,139.96,140.3,541811.0,126.0095,126.2525,125.9286,126.2345,541811.0
2017-06-15 13:00:00,140.3,140.54,140.12,140.17,888283.0,126.2345,126.4504,126.0725,126.1175,888283.0
2017-06-15 13:30:00,140.17,140.46,140.16,140.25,637072.0,126.1175,126.3784,126.1085,126.1895,637072.0
2017-06-15 14:00:00,140.24,140.36,140.14,140.26,806339.0,126.1805,126.2885,126.0905,126.1985,806339.0
2017-06-15 14:30:00,140.25,140.36,140.1,140.23,752897.0,126.1895,126.2885,126.0545,126.1715,752897.0
2017-06-15 15:00:00,140.23,140.51,140.21,140.37,1027469.0,126.1715,126.4234,126.1535,126.2974,1027469.0
2017-06-15 15:30:00,140.37,140.56,140.09,140.55,2864061.0,126.2974,126.4684,126.0455,126.4594,2864061.0
2017-06-16 09:30:00,140.03,140.05,139.28,139.98,5636759.0,125.9915,126.0095,125.3167,125.9465,5636759.0
2017-06-16 10:00:00,139.99,140.03,139.57,139.68,1600375.0,125.9555,125.9915,125.5777,125.6766,1600375.0
2017-06-16 10:30:00,139.66,139.83,139.36,139.57,1369505.0,125.6586,125.8116,125.3887,125.5777,1369505.0
2017-06-16 11:00:00,139.57,139.63,139.32,139.46,927641.0,125.5777,125.6316,125.3527,125.4787,927641.0
2017-06-16 11:30:00,139.47,139.68,139.41,139.64,767350.0,125.4877,125.6766,125.4337,125.6406,767350.0
2017-06-16 12:00:00,139.65,139.88,139.6,139.74,1254369.0,125.6496,125.8566,125.6046,125.7306,1254369.0
2017-06-16 12:30:00,139.72,139.88,139.58,139.6,439661.0,125.7126,125.8566,125.5866,125.6046,439661.0
2017-06-16 13:00:00,139.61,139.7,139.55,139.61,473848.0,125.6136,125.6946,125.5597,125.6136,473848.0
2017-06-16 13:30:00,139.6,139.79,139.54,139.77,645531.0,125.6046,125.7756,125.5507,125.7576,645531.0
2017-06-16 14:00:00,139.78,139.79,139.62,139.64,478463.0,125.7666,125.7756,125.6226,125.6406,478463.0
2017-06-16 14:30:00,139.64,139.81,139.59,139.8,815376.0,125.6406,125.7936,125.5956,125.7846,815376.0
2017-06-16 15:00:00,139.8,139.91,139.61,139.65,946013.0,125.7846,125.8836,125.6136,125.6496,946013.0
2017-06-16 15:30:00,139.65,140.22,139.63,140.19,5417571.0,125.6496,126.1625,125.6316,126.1355,5417571.0
2017-06-19 09:30:00,140.56,141.14,140.52,140.95,3207285.0,126.4684,126.9903,126.4324,126.8193,3207285.0
2017-06-19 10:00:00,140.94,141.12,140.67,141.01,1868866.0,126.8103,126.9723,126.5674,126.8733,1868866.0
2017-06-19 10:30:00,141.0,141.23,140.85,140.89,1502601.0,126.8643,127.0712,126.7293,126.7653,1502601.0
2017-06-19 11:00:00,140.89,141.12,140.51,140.62,1444259.0,126.7653,126.9723,126.4234,126.5224,1444259.0
2017-06-19 11:30:00,140.62,140.91,140.6,140.82,1198645.0,126.5224,126.7833,126.5044,126.7023,1198645.0
2017-06-19 12:00:00,140.83,141.09,140.8,141.05,557264.0,126.7113,126.9453,126.6843,126.9093,557264.0
2017-06-19 12:30:00,141.06,141.34,140.9,141.29,927864.0,126.9183,127.1702,126.7743,127.1252,927864.0
2017-06-19 13:00:00,141.29,141.49,141.28,141.34,1158538.0,127.1252,127.3052,127.1162,127.1702,1158538.0
2017-06-19 13:30:00,141.34,141.58,141.29,141.29,726232.0,127.1702,127.3861,127.1252,127.1252,726232.0
2017-06-19 14:00:00,141.28,141.34,140.89,140.98,931526.0,127.1162,127.1702,126.7653,126.8463,931526.0
2017-06-19 14:30:00,140.97,141.16,140.93,141.01,687216.0,126.8373,127.0082,126.8013,126.8733,687216.0
2017-06-19 15:00:00,141.01,141.12,140.87,141.11,891908.0,126.8733,126.9723,126.7473,126.9633,891908.0
2017-06-19 15:30:00,141.11,141.33,141.09,141.22,2378369.0,126.9633,127.1612,126.9453,127.0622,2378369.0
2017-06-20 09:30:00,140.88,140.97,140.43,140.46,1700624.0,126.7563,126.8373,126.3514,126.3784,1700624.0
2017-06-20 10:00:00,140.44,140.65,140.2,140.22,1640137.0,126.3604,126.5494,126.1445,126.1625,1640137.0
2017-06-20 10:30:00,140.22,140.61,140.06,140.59,1716008.0,126.1625,126.5134,126.0185,126.4954,1716008.0
2017-06-20 11:00:00,140.59,140.59,140.16,140.23,868594.0,126.4954,126.4954,126.1085,126.1715,868594.0
2017-06-20 11:30:00,140.22,140.46,140.1,140.28,968270.0,126.1625,126.3784,126.0545,126.2165,968270.0
2017-06-20 12:00:00,140.28,140.34,139.79,139.93,1309503.0,126.2165,126.2705,125.7756,125.9016,1309503.0
2017-06-20 12:30:00,139.94,140.1,139.78,140.09,897881.0,125.9106,126.0545,125.7666,126.0455,897881.0
2017-06-20 13:00:00,140.09,140.33,140.06,140.2,773395.0,126.0455,126.2615,126.0185,126.1445,773395.0
2017-06-20 13:30:00,140.19,140.34,140.1,140.2,695498.0,126.1355,126.2705,126.0545,126.1445,695498.0
2017-06-20 14:00:00,140.2,140.31,140.04,140.13,770258.0,126.1445,126.2435,126.0005,126.0815,770258.0
2017-06-20 14:30:00,140.12,140.21,139.91,139.91,959635.0,126.0725,126.1535,125.8836,125.8836,959635.0
2017-06-20 15:00:00,139.92,140.05,139.8,139.96,1265599.0,125.8926,126.0095,125.7846,125.9286,1265599.0
2017-06-20 15:30:00,139.96,139.96,139.7,139.78,3325553.0,125.9286,125.9286,125.6946,125.7666,3325553.0
2017-06-21 09:30:00,140.05,140.29,139.72,140.19,1939466.0,126.0095,126.2255,125.7126,126.1355,1939466.0
2017-06-21 10:00:00,140.19,140.43,140.01,140.29,2215435.0,126.1355,126.3514,125.9735,126.2255,2215435.0
2017-06-21 10:30:00,140.28,140.8,140.28,140.4,1732750.0,126.2165,126.6843,126.2165,126.3244,1732750.0
2017-06-21 11:00:00,140.4,140.42,139.79,139.93,1646906.0,126.3244,126.3424,125.7756,125.9016,1646906.0
2017-06-21 11:30:00,139.92,140.19,139.83,140.13,1243874.0,125.8926,126.1355,125.8116,126.0815,1243874.0
2017-06-21 12:00:00,140.13,140.16,139.84,139.99,517058.0,126.0815,126.1085,125.8206,125.9555,517058.0
2017-06-21 12:30:00,139.98,140.08,139.5,139.55,1112773.0,125.9465,126.0365,125.5147,125.5597,1112773.0
2017-06-21 13:00:00,139.55,139.7,139.48,139.67,983494.0,125.5597,125.6946,125.4967,125.6676,983494.0
2017-06-21 13:30:00,139.68,139.72,139.36,139.46,1112872.0,125.6766,125.7126,125.3887,125.4787,1112872.0
2017-06-21 14:00:00,139.45,139.62,139.35,139.44,1388762.0,125.4697,125.6226,125.3797,125.4607,1388762.0
2017-06-21 14:30:00,139.44,139.66,139.38,139.38,1065122.0,125.4607,125.6586,125.4067,125.4067,1065122.0
2017-06-21 15:00:00,139.39,139.52,139.29,139.5,1361695.0,125.4157,125.5327,125.3257,125.5147,1361695.0
2017-06-21 15:30:00,139.49,139.52,139.22,139.44,3000608.0,125.5057,125.5327,125.2627,125.4607,3000608.0
2017-06-22 09:30:00,139.37,139.82,139.24,139.61,1817082.0,125.3977,125.8026,125.2807,125.6136,1817082.0
2017-06-22 10:00:00,139.62,139.62,139.16,139.25,1194690.0,125.6226,125.6226,125.2088,125.2897,1194690.0
2017-06-22 10:30:00,139.24,139.75,139.01,139.69,2141459.0,125.2807,125.7396,125.0738,125.6856,2141459.0
2017-06-22 11:00:00,139.7,139.92,139.59,139.76,1295612.0,125.6946,125.8926,125.5956,125.7486,1295612.0
2017-06-22 11:30:00,139.76,139.83,139.59,139.82,704507.0,125.7486,125.8116,125.5956,125.8026,704507.0
2017-06-22 12:00:00,139.81,140.02,139.8,139.97,592471.0,125.7936,125.9825,125.7846,125.9375,592471.0
2017-06-22 12:30:00,139.97,140.17,139.91,140.05,837325.0,125.9375,126.1175,125.8836,126.0095,837325.0
2017-06-22 13:00:00,140.06,140.15,139.92,140.05,665136.0,126.0185,126.0995,125.8926,126.0095,665136.0
2017-06-22 13:30:00,140.05,140.08,139.95,140.04,357819.0,126.0095,126.0365,125.9196,126.0005,357819.0
2017-06-22 14:00:00,140.04,140.17,139.96,140.06,714366.0,126.0005,126.1175,125.9286,126.0185,714366.0
2017-06-22 14:30:00,140.06,140.34,139.98,140.33,891604.0,126.0185,126.2705,125.9465,126.2615,891604.0
2017-06-22 15:00:00,140.34,140.39,140.1,140.12,1545477.0,126.2705,126.3154,126.0545,126.0725,1545477.0
2017-06-22 15:30:00,140.13,140.15,139.88,139.97,2593112.0,126.0815,126.0995,125.8566,125.9375,2593112.0
2017-06-23 09:30:00,140.14,140.25,139.55,140.23,2422918.0,126.0905,126.1895,125.5597,126.1715,2422918.0
2017-06-23 10:00:00,140.22,140.6,140.16,140.53,1460555.0,126.1625,126.5044,126.1085,126.4414,1460555.0
2017-06-23 10:30:00,140.53,140.86,140.51,140.81,1793364.0,126.4414,126.7383,126.4234,126.6933,1793364.0
2017-06-23 11:00:00,140.82,140.87,140.64,140.71,811287.0,126.7023,126.7473,126.5404,126.6034,811287.0
2017-06-23 11:30:00,140.71,140.77,140.54,140.67,535049.0,126.6034,126.6573,126.4504,126.5674,535049.0
2017-06-23 12:00:00,140.66,140.78,140.58,140.66,437016.0,126.5584,126.6663,126.4864,126.5584,437016.0
2017-06-23 12:30:00,140.67,140.83,140.63,140.66,579440.0,126.5674,126.7113,126.5314,126.5584,579440.0
2017-06-23 13:00:00,140.66,140.72,140.47,140.66,651870.0,126.5584,126.6124,126.3874,126.5584,651870.0
2017-06-23 13:30:00,140.66,140.9,140.65,140.82,692081.0,126.5584,126.7743,126.5494,126.7023,692081.0
2017-06-23 14:00:00,140.82,140.87,140.72,140.78,683272.0,126.7023,126.7473,126.6124,126.6663,683272.0
2017-06-23 14:30:00,140.78,140.82,140.55,140.69,1121811.0,126.6663,126.7023,126.4594,126.5854,1121811.0
2017-06-23 15:00:00,140.69,140.74,140.47,140.65,1079699.0,126.5854,126.6304,126.3874,126.5494,1079699.0
2017-06-23 15:30:00,140.65,141.08,140.59,140.89,4913347.0,126.5494,126.9363,126.4954,126.7653,4913347.0
2017-06-26 09:30:00,141.1,141.53,140.96,141.5,2752386.0,126.9543,127.3412,126.8283,127.3142,2752386.0
2017-06-26 10:00:00,141.5,141.52,141.07,141.34,1314018.0,127.3142,127.3322,126.9273,127.1702,1314018.0
2017-06-26 10:30:00,141.33,141.33,140.47,140.58,2285228.0,127.1612,127.1612,126.3874,126.4864,2285228.0
2017-06-26 11:00:00,140.6,140.81,140.2,140.75,2241985.0,126.5044,126.6933,126.1445,126.6394,2241985.0
2017-06-26 11:30:00,140.75,141.14,140.67,140.97,1328813.0,126.6394,126.9903,126.5674,126.8373,1328813.0
2017-06-26 12:00:00,140.96,141.21,140.93,141.1,919802.0,126.8283,127.0532,126.8013,126.9543,919802.0
2017-06-26 12:30:00,141.1,141.36,141.06,141.34,679811.0,126.9543,127.1882,126.9183,127.1702,679811.0
2017-06-26 13:00:00,141.34,141.35,141.14,141.3,556107.0,127.1702,127.1792,126.9903,127.1342,556107.0
2017-06-26 13:30:00,141.29,141.37,141.09,141.23,538275.0,127.1252,127.1972,126.9453,127.0712,538275.0
2017-06-26 14:00:00,141.24,141.27,141.07,141.19,554839.0,127.0802,127.1072,126.9273,127.0352,554839.0
2017-06-26 14:30:00,141.18,141.38,141.08,141.37,465787.0,127.0262,127.2062,126.9363,127.1972,465787.0
2017-06-26 15:00:00,141.37,141.51,141.21,141.37,886906.0,127.1972,127.3232,127.0532,127.1972,886906.0
2017-06-26 15:30:00,141.36,141.41,140.97,141.08,2774384.0,127.1882,127.2332,126.8373,126.9363,2774384.0
2017-06-27 09:30:00,141.1,141.14,140.62,140.67,2485187.0,126.9543,126.9903,126.5224,126.5674,2485187.0
2017-06-27 10:00:00,140.67,141.05,140.64,140.91,1314946.0,126.5674,126.9093,126.5404,126.7833,1314946.0
2017-06-27 10:30:00,140.91,141.33,140.91,141.26,1626169.0,126.7833,127.1612,126.7833,127.0982,1626169.0
2017-06-27 11:00:00,141.25,141.33,141.16,141.18,667924.0,127.0892,127.1612,127.0082,127.0262,667924.0
2017-06-27 11:30:00,141.18,141.62,141.18,141.57,804307.0,127.0262,127.4221,127.0262,127.3771,804307.0
2017-06-27 12:00:00,141.56,141.57,141.28,141.36,937839.0,127.3681,127.3771,127.1162,127.1882,937839.0
2017-06-27 12:30:00,141.36,141.37,141.08,141.17,1247211.0,127.1882,127.1972,126.9363,127.0172,1247211.0
2017-06-27 13:00:00,141.17,141.26,140.75,140.9,1021353.0,127.0172,127.0982,126.6394,126.7743,1021353.0
2017-06-27 13:30:00,140.9,140.93,140.26,140.41,2069499.0,126.7743,126.8013,126.1985,126.3334,2069499.0
2017-06-27 14:00:00,140.42,140.48,140.05,140.37,1769015.0,126.3424,126.3964,126.0095,126.2974,1769015.0
2017-06-27 14:30:00,140.37,140.58,140.32,140.41,1050795.0,126.2974,126.4864,126.2525,126.3334,1050795.0
2017-06-27 15:00:00,140.41,140.51,140.19,140.23,1440915.0,126.3334,126.4234,126.1355,126.1715,1440915.0
2017-06-27 15:30:00,140.23,140.27,139.75,139.84,3556541.0,126.1715,126.2075,125.7396,125.8206,3556541.0
2017-06-28 09:30:00,140.67,140.9,140.4,140.6,2019961.0,126.5674,126.7743,126.3244,126.5044,2019961.0
2017-06-28 10:00:00,140.59,141.66,140.56,141.22,2966726.0,126.4954,127.4581,126.4684,127.0622,2966726.0
2017-06-28 10:30:00,141.22,141.8,141.15,141.75,2229285.0,127.0622,127.5841,126.9993,127.5391,2229285.0
2017-06-28 11:00:00,141.75,142.19,141.73,141.96,2573959.0,127.5391,127.935,127.5211,127.728,2573959.0
2017-06-28 11:30:00,141.96,142.14,141.78,142.03,1254088.0,127.728,127.89,127.5661,127.791,1254088.0
2017-06-28 12:00:00,142.03,142.15,141.95,142.02,1080741.0,127.791,127.899,127.719,127.782,1080741.0
2017-06-28 12:30:00,142.02,142.25,141.95,142.13,1024432.0,127.782,127.989,127.719,127.881,1024432.0
2017-06-28 13:00:00,142.15,142.26,142.04,142.14,1080702.0,127.899,127.998,127.8,127.89,1080702.0
2017-06-28 13:30:00,142.14,142.24,141.98,142.04,682747.0,127.89,127.98,127.746,127.8,682747.0
2017-06-28 14:00:00,142.04,142.2,141.96,141.96,708775.0,127.8,127.944,127.728,127.728,708775.0
2017-06-28 14:30:00,141.97,142.1,141.96,142.03,646201.0,127.737,127.854,127.728,127.791,646201.0
2017-06-28 15:00:00,142.03,142.19,142.01,142.07,879245.0,127.791,127.935,127.773,127.827,879245.0
2017-06-28 15:30:00,142.06,142.1,141.79,142.01,2804413.0,127.818,127.854,127.5751,127.773,2804413.0
2017-06-29 09:30:00,142.24,142.35,141.63,141.76,3353573.0,127.98,128.0789,127.4311,127.5481,3353573.0
2017-06-29 10:00:00,141.78,141.87,141.16,141.62,3091907.0,127.5661,127.6471,127.0082,127.4221,3091907.0
2017-06-29 10:30:00,141.62,142.07,141.56,141.79,1878914.0,127.4221,127.827,127.3681,127.5751,1878914.0
2017-06-29 11:00:00,141.8,141.9,141.15,141.23,1609238.0,127.5841,127.6741,126.9993,127.0712,1609238.0
2017-06-29 11:30:00,141.23,141.24,140.51,140.57,3145511.0,127.0712,127.0802,126.4234,126.4774,3145511.0
2017-06-29 12:00:00,140.59,140.91,140.41,140.62,1842504.0,126.4954,126.7833,126.3334,126.5224,1842504.0
2017-06-29 12:30:00,140.61,140.68,140.4,140.47,1669020.0,126.5134,126.5764,126.3244,126.3874,1669020.0
2017-06-29 13:00:00,140.47,142.07,139.65,139.76,2916139.0,126.3874,127.827,125.6496,125.7486,2916139.0
2017-06-29 13:30:00,139.75,140.27,139.71,140.22,2924982.0,125.7396,126.2075,125.7036,126.1625,2924982.0
2017-06-29 14:00:00,140.23,140.86,140.17,140.8,1658464.0,126.1715,126.7383,126.1175,126.6843,1658464.0
2017-06-29 14:30:00,140.81,140.88,140.61,140.71,1367181.0,126.6933,126.7563,126.5134,126.6034,1367181.0
2017-06-29 15:00:00,140.7,140.96,140.65,140.74,1783898.0,126.5944,126.8283,126.5494,126.6304,1783898.0
2017-06-29 15:30:00,140.74,141.34,140.7,141.15,3689631.0,126.6304,127.1702,126.5944,126.9993,3689631.0
2017-06-30 09:30:00,141.25,141.52,141.01,141.09,2081503.0,127.0892,127.3322,126.8733,126.9453,2081503.0
2017-06-30 10:00:00,141.08,141.21,140.77,141.02,1662459.0,126.9363,127.0532,126.6573,126.8823,1662459.0
2017-06-30 10:30:00,141.02,141.3,140.89,141.03,1120654.0,126.8823,127.1342,126.7653,126.8913,1120654.0
2017-06-30 11:00:00,141.03,141.21,140.84,140.86,774908.0,126.8913,127.0532,126.7203,126.7383,774908.0
2017-06-30 11:30:00,140.86,141.23,140.82,141.17,849193.0,126.7383,127.0712,126.7023,127.0172,849193.0
2017-06-30 12:00:00,141.18,141.25,141.01,141.04,684701.0,127.0262,127.0892,126.8733,126.9003,684701.0
2017-06-30 12:30:00,141.05,141.14,140.96,141.06,523163.0,126.9093,126.9903,126.8283,126.9183,523163.0
2017-06-30 13:00:00,141.05,141.4,141.03,141.38,651044.0,126.9093,127.2242,126.8913,127.2062,651044.0
2017-06-30 13:30:00,141.38,141.43,141.27,141.32,637646.0,127.2062,127.2512,127.1072,127.1522,637646.0
2017-06-30 14:00:00,141.32,141.49,141.22,141.43,693091.0,127.1522,127.3052,127.0622,127.2512,693091.0
2017-06-30 14:30:00,141.44,141.65,141.35,141.56,1203420.0,127.2602,127.4491,127.1792,127.3681,1203420.0
2017-06-30 15:00:00,141.57,141.61,141.4,141.48,1237697.0,127.3771,127.4131,127.2242,127.2962,1237697.0
2017-06-30 15:30:00,141.47,141.67,140.91,140.94,4606557.0,127.2872,127.4671,126.7833,126.8103,4606557.0
2017-07-03 09:30:00,141.34,141.92,141.3,141.64,2126346.0,127.1702,127.6921,127.1342,127.4401,2126346.0
2017-07-03 10:00:00,141.65,142.21,141.65,141.92,1365062.0,127.4491,127.953,127.4491,127.6921,1365062.0
2017-07-03 10:30:00,141.93,142.15,141.79,141.79,886694.0,127.7011,127.899,127.5751,127.5751,886694.0
2017-07-03 11:00:00,141.79,142.29,141.69,142.22,1177541.0,127.5751,128.025,127.4851,127.962,1177541.0
2017-07-03 11:30:00,142.23,142.35,142.12,142.21,919387.0,127.971,128.0789,127.872,127.953,919387.0
2017-07-03 12:00:00,142.22,142.28,141.79,142.08,1183141.0,127.962,128.016,127.5751,127.836,1183141.0
2017-07-03 12:30:00,142.08,142.5,141.97,142.09,2514837.0,127.836,128.2139,127.737,127.845,2514837.0
2017-07-05 09:30:00,141.7,141.85,141.0,141.38,2623221.0,127.4941,127.6291,126.8643,127.2062,2623221.0
2017-07-05 10:00:00,141.37,141.38,140.77,141.02,1647376.0,127.1972,127.2062,126.6573,126.8823,1647376.0
2017-07-05 10:30:00,141.03,141.69,140.94,141.26,1054684.0,126.8913,127.4851,126.8103,127.0982,1054684.0
2017-07-05 11:00:00,141.26,141.43,141.06,141.11,1229779.0,127.0982,127.2512,126.9183,126.9633,1229779.0
2017-07-05 11:30:00,141.12,141.13,140.87,140.91,1494878.0,126.9723,126.9813,126.7473,126.7833,1494878.0
2017-07-05 12:00:00,140.9,141.1,140.7,141.04,856166.0,126.7743,126.9543,126.5944,126.9003,856166.0
2017-07-05 12:30:00,141.04,141.37,141.04,141.29,460616.0,126.9003,127.1972,126.9003,127.1252,460616.0
2017-07-05 13:00:00,141.29,141.59,141.25,141.46,468859.0,127.1252,127.3951,127.0892,127.2782,468859.0
2017-07-05 13:30:00,141.46,141.63,141.35,141.38,408582.0,127.2782,127.4311,127.1792,127.2062,408582.0
2017-07-05 14:00:00,141.37,141.57,141.26,141.46,593712.0,127.1972,127.3771,127.0982,127.2782,593712.0
2017-07-05 14:30:00,141.44,141.58,141.11,141.15,741456.0,127.2602,127.3861,126.9633,126.9993,741456.0
2017-07-05 15:00:00,141.16,141.48,141.01,141.4,1065529.0,127.0082,127.2962,126.8733,127.2242,1065529.0
2017-07-05 15:30:00,141.4,141.66,141.39,141.6,3764542.0,127.2242,127.4581,127.2152,127.4041,3764542.0
2017-07-06 09:30:00,139.93,140.12,139.48,139.57,2912457.0,126.4527,126.6244,126.0461,126.1274,2912457.0
2017-07-06 10:00:00,139.58,139.78,139.36,139.71,2464348.0,126.1364,126.3172,125.9376,126.2539,2464348.0
2017-07-06 10:30:00,139.69,139.97,139.55,139.72,1194037.0,126.2358,126.4889,126.1093,126.2629,1194037.0
2017-07-06 11:00:00,139.72,140.47,139.72,140.23,1900510.0,126.2629,126.9407,126.2629,126.7238,1900510.0
2017-07-06 11:30:00,140.24,140.41,140.16,140.28,865075.0,126.7329,126.8865,126.6606,126.769,865075.0
2017-07-06 12:00:00,140.28,140.38,140.18,140.19,647726.0,126.769,126.8594,126.6786,126.6877,647726.0
2017-07-06 12:30:00,140.19,140.36,140.09,140.14,599659.0,126.6877,126.8413,126.5973,126.6425,599659.0
2017-07-06 13:00:00,140.14,140.24,139.89,140.18,604524.0,126.6425,126.7329,126.4166,126.6786,604524.0
2017-07-06 13:30:00,140.18,140.18,139.74,139.85,719366.0,126.6786,126.6786,126.281,126.3804,719366.0
2017-07-06 14:00:00,139.85,139.86,139.51,139.69,892722.0,126.3804,126.3895,126.0732,126.2358,892722.0
2017-07-06 14:30:00,139.69,139.69,139.41,139.61,1439461.0,126.2358,126.2358,125.9828,126.1635,1439461.0
2017-07-06 15:00:00,139.61,139.61,139.11,139.13,1493917.0,126.1635,126.1635,125.7117,125.7298,1493917.0
2017-07-06 15:30:00,139.13,139.19,138.83,139.13,4358381.0,125.7298,125.784,125.4587,125.7298,4358381.0
2017-07-07 09:30:00,139.43,139.87,139.18,139.72,2140515.0,126.0009,126.3985,125.7749,126.2629,2140515.0
2017-07-07 10:00:00,139.72,139.74,139.36,139.5,1393906.0,126.2629,126.281,125.9376,126.0641,1393906.0
2017-07-07 10:30:00,139.5,139.69,139.35,139.45,1047772.0,126.0641,126.2358,125.9286,126.0189,1047772.0
2017-07-07 11:00:00,139.45,139.83,139.41,139.78,1735336.0,126.0189,126.3623,125.9828,126.3172,1735336.0
2017-07-07 11:30:00,139.79,140.31,139.79,140.09,1923883.0,126.3262,126.7961,126.3262,126.5973,1923883.0
2017-07-07 12:00:00,140.09,140.49,140.09,140.35,1139614.0,126.5973,126.9588,126.5973,126.8323,1139614.0
2017-07-07 12:30:00,140.36,140.48,140.3,140.31,431746.0,126.8413,126.9497,126.7871,126.7961,431746.0
2017-07-07 13:00:00,140.32,140.45,140.18,140.23,668982.0,126.8051,126.9226,126.6786,126.7238,668982.0
2017-07-07 13:30:00,140.23,140.36,140.09,140.19,809818.0,126.7238,126.8413,126.5973,126.6877,809818.0
2017-07-07 14:00:00,140.19,140.39,140.13,140.17,681629.0,126.6877,126.8684,126.6334,126.6696,681629.0
2017-07-07 14:30:00,140.17,140.31,140.12,140.18,587312.0,126.6696,126.7961,126.6244,126.6786,587312.0
2017-07-07 15:00:00,140.19,140.38,140.14,140.36,928332.0,126.6877,126.8594,126.6425,126.8413,928332.0
2017-07-07 15:30:00,140.35,140.68,140.3,140.48,3399095.0,126.8323,127.1305,126.7871,126.9497,3399095.0
2017-07-10 09:30:00,139.92,140.17,139.57,139.6,2557881.0,126.4437,126.6696,126.1274,126.1545,2557881.0
2017-07-10 10:00:00,139.59,139.85,139.37,139.67,1835234.0,126.1455,126.3804,125.9466,126.2178,1835234.0
2017-07-10 10:30:00,139.68,139.86,139.48,139.71,1073092.0,126.2268,126.3895,126.0461,126.2539,1073092.0
2017-07-10 11:00:00,139.71,139.97,139.66,139.81,1314276.0,126.2539,126.4889,126.2087,126.3443,1314276.0
2017-07-10 11:30:00,139.81,140.24,139.78,140.24,778185.0,126.3443,126.7329,126.3172,126.7329,778185.0
2017-07-10 12:00:00,140.23,140.54,140.23,140.47,940758.0,126.7238,127.004,126.7238,126.9407,940758.0
2017-07-10 12:30:00,140.48,140.74,140.46,140.74,630647.0,126.9497,127.1847,126.9317,127.1847,630647.0
2017-07-10 13:00:00,140.74,140.89,140.56,140.58,718476.0,127.1847,127.3202,127.022,127.0401,718476.0
2017-07-10 13:30:00,140.58,140.62,140.41,140.52,544242.0,127.0401,127.0763,126.8865,126.9859,544242.0
2017-07-10 14:00:00,140.53,140.6,140.32,140.32,462605.0,126.9949,127.0582,126.8051,126.8051,462605.0
2017-07-10 14:30:00,140.31,140.32,140.08,140.15,633816.0,126.7961,126.8051,126.5883,126.6515,633816.0
2017-07-10 15:00:00,140.14,140.17,139.84,139.97,808599.0,126.6425,126.6696,126.3714,126.4889,808599.0
2017-07-10 15:30:00,139.98,140.2,139.74,139.87,1947918.0,126.4979,126.6967,126.281,126.3985,1947918.0
2017-07-11 09:30:00,139.78,140.04,139.5,139.91,1225460.0,126.3172,126.5521,126.0641,126.4346,1225460.0
2017-07-11 10:00:00,139.92,140.08,139.78,139.97,860859.0,126.4437,126.5883,126.3172,126.4889,860859.0
2017-07-11 10:30:00,139.97,140.37,139.91,140.35,766602.0,126.4889,126.8503,126.4346,126.8323,766602.0
2017-07-11 11:00:00,140.35,140.38,138.98,139.19,2227239.0,126.8323,126.8594,125.5942,125.784,2227239.0
2017-07-11 11:30:00,139.19,140.15,139.14,140.03,1767651.0,125.784,126.6515,125.7388,126.5431,1767651.0
2017-07-11 12:00:00,140.04,140.21,139.86,140.07,1301684.0,126.5521,126.7057,126.3895,126.5792,1301684.0
2017-07-11 12:30:00,140.07,140.22,139.96,140.03,441674.0,126.5792,126.7148,126.4798,126.5431,441674.0
2017-07-11 13:00:00,140.04,140.14,139.86,139.88,261200.0,126.5521,126.6425,126.3895,126.4075,261200.0
2017-07-11 13:30:00,139.88,140.14,139.76,140.04,681460.0,126.4075,126.6425,126.2991,126.5521,681460.0
2017-07-11 14:00:00,140.03,140.14,139.95,140.1,426442.0,126.5431,126.6425,126.4708,126.6063,426442.0
2017-07-11 14:30:00,140.11,140.14,139.9,140.07,864316.0,126.6154,126.6425,126.4256,126.5792,864316.0
2017-07-11 15:00:00,140.07,140.2,140.05,140.17,664495.0,126.5792,126.6967,126.5612,126.6696,664495.0
2017-07-11 15:30:00,140.16,140.35,140.09,140.29,1943708.0,126.6606,126.8323,126.5973,126.778,1943708.0
2017-07-12 09:30:00,141.05,142.13,141.05,141.89,3660280.0,127.4648,128.4408,127.4648,128.2239,3660280.0
2017-07-12 10:00:00,141.89,142.17,141.88,142.06,1651929.0,128.2239,128.477,128.2149,128.3776,1651929.0
2017-07-12 10:30:00,142.06,142.22,141.48,141.49,1783945.0,128.3776,128.5222,127.8534,127.8625,1783945.0
2017-07-12 11:00:00,141.5,141.59,141.19,141.58,1331992.0,127.8715,127.9528,127.5914,127.9438,1331992.0
2017-07-12 11:30:00,141.59,141.62,141.29,141.47,655857.0,127.9528,127.9799,127.6817,127.8444,655857.0
2017-07-12 12:00:00,141.47,141.63,141.18,141.47,898194.0,127.8444,127.989,127.5823,127.8444,898194.0
2017-07-12 12:30:00,141.47,141.51,141.23,141.5,525447.0,127.8444,127.8805,127.6275,127.8715,525447.0
2017-07-12 13:00:00,141.52,141.55,141.01,141.16,786885.0,127.8896,127.9167,127.4287,127.5642,786885.0
2017-07-12 13:30:00,141.15,141.3,141.14,141.29,423066.0,127.5552,127.6908,127.5462,127.6817,423066.0
2017-07-12 14:00:00,141.28,141.42,141.18,141.39,546961.0,127.6727,127.7992,127.5823,127.7721,546961.0
2017-07-12 14:30:00,141.38,141.39,141.22,141.28,668935.0,127.7631,127.7721,127.6185,127.6727,668935.0
2017-07-12 15:00:00,141.28,141.39,141.22,141.38,812599.0,127.6727,127.7721,127.6185,127.7631,812599.0
2017-07-12 15:30:00,141.37,141.54,141.3,141.37,2832647.0,127.754,127.9076,127.6908,127.754,2832647.0
2017-07-13 09:30:00,141.2,141.32,140.87,141.1,1702059.0,127.6004,127.7088,127.3022,127.51,1702059.0
2017-07-13 10:00:00,141.1,141.23,140.67,140.67,1350449.0,127.51,127.6275,127.1214,127.1214,1350449.0
2017-07-13 10:30:00,140.68,140.88,140.38,140.66,1745050.0,127.1305,127.3112,126.8594,127.1124,1745050.0
2017-07-13 11:00:00,140.67,140.88,140.56,140.78,757671.0,127.1214,127.3112,127.022,127.2208,757671.0
2017-07-13 11:30:00,140.79,140.85,140.55,140.68,815342.0,127.2299,127.2841,127.013,127.1305,815342.0
2017-07-13 12:00:00,140.68,140.95,140.66,140.88,665861.0,127.1305,127.3745,127.1124,127.3112,665861.0
2017-07-13 12:30:00,140.87,140.89,140.58,140.87,471898.0,127.3022,127.3202,127.0401,127.3022,471898.0
2017-07-13 13:00:00,140.86,140.9,140.64,140.75,445874.0,127.2931,127.3293,127.0943,127.1937,445874.0
2017-07-13 13:30:00,140.74,141.09,140.64,141.03,926173.0,127.1847,127.501,127.0943,127.4468,926173.0
2017-07-13 14:00:00,141.03,141.16,140.91,141.0,702924.0,127.4468,127.5642,127.3383,127.4197,702924.0
2017-07-13 14:30:00,141.0,141.37,140.97,141.32,659911.0,127.4197,127.754,127.3925,127.7088,659911.0
2017-07-13 15:00:00,141.31,141.4,141.13,141.28,1209549.0,127.6998,127.7811,127.5371,127.6727,1209549.0
2017-07-13 15:30:00,141.29,141.56,141.24,141.5,1778755.0,127.6817,127.9257,127.6365,127.8715,1778755.0
2017-07-14 09:30:00,141.1,141.75,141.1,141.66,1699681.0,127.51,128.0974,127.51,128.0161,1699681.0
2017-07-14 10:00:00,141.66,141.69,141.37,141.57,1003833.0,128.0161,128.0432,127.754,127.9348,1003833.0
2017-07-14 10:30:00,141.57,141.7,141.48,141.67,743981.0,127.9348,128.0522,127.8534,128.0251,743981.0
2017-07-14 11:00:00,141.66,141.84,141.54,141.63,1002243.0,128.0161,128.1788,127.9076,127.989,1002243.0
2017-07-14 11:30:00,141.64,141.88,141.57,141.8,918695.0,127.998,128.2149,127.9348,128.1426,918695.0
2017-07-14 12:00:00,141.81,141.81,141.54,141.67,536714.0,128.1516,128.1516,127.9076,128.0251,536714.0
2017-07-14 12:30:00,141.69,141.87,141.69,141.78,569272.0,128.0432,128.2059,128.0432,128.1245,569272.0
2017-07-14 13:00:00,141.78,142.04,141.74,142.0,1053131.0,128.1245,128.3595,128.0884,128.3233,1053131.0
2017-07-14 13:30:00,142.01,142.07,141.87,141.99,608550.0,128.3324,128.3866,128.2059,128.3143,608550.0
2017-07-14 14:00:00,141.99,142.2,141.96,142.18,1091364.0,128.3143,128.5041,128.2872,128.486,1091364.0
2017-07-14 14:30:00,142.18,142.2,142.03,142.04,706031.0,128.486,128.5041,128.3505,128.3595,706031.0
2017-07-14 15:00:00,142.05,142.24,142.05,142.21,713983.0,128.3685,128.5402,128.3685,128.5131,713983.0
2017-07-14 15:30:00,142.21,142.3,141.68,141.73,2964015.0,128.5131,128.5944,128.0342,128.0793,2964015.0
2017-07-17 09:30:00,141.6,142.03,141.26,141.95,1764882.0,127.9619,128.3505,127.6546,128.2782,1764882.0
2017-07-17 10:00:00,141.92,142.14,141.73,142.06,1146842.0,128.251,128.4499,128.0793,128.3776,1146842.0
2017-07-17 10:30:00,142.08,142.31,141.96,142.2,1654486.0,128.3956,128.6035,128.2872,128.5041,1654486.0
2017-07-17 11:00:00,142.2,142.46,142.16,142.38,1207672.0,128.5041,128.739,128.4679,128.6667,1207672.0
2017-07-17 11:30:00,142.39,142.39,142.02,142.12,585016.0,128.6758,128.6758,128.3414,128.4318,585016.0
2017-07-17 12:00:00,142.11,142.27,142.04,142.22,343729.0,128.4227,128.5673,128.3595,128.5222,343729.0
2017-07-17 12:30:00,142.22,142.3,142.16,142.25,348006.0,128.5222,128.5944,128.4679,128.5493,348006.0
2017-07-17 13:00:00,142.26,142.37,142.12,142.21,408651.0,128.5583,128.6577,128.4318,128.5131,408651.0
2017-07-17 13:30:00,142.2,142.33,142.13,142.3,407779.0,128.5041,128.6216,128.4408,128.5944,407779.0
2017-07-17 14:00:00,142.3,142.35,142.06,142.32,758147.0,128.5944,128.6396,128.3776,128.6125,758147.0
2017-07-17 14:30:00,142.31,142.38,142.13,142.16,1007248.0,128.6035,128.6667,128.4408,128.4679,1007248.0
2017-07-17 15:00:00,142.16,142.2,141.87,141.91,777765.0,128.4679,128.5041,128.2059,128.242,777765.0
2017-07-17 15:30:00,141.9,142.11,141.87,142.08,1822360.0,128.233,128.4227,128.2059,128.3956,1822360.0
2017-07-18 09:30:00,141.54,141.79,141.26,141.73,2337709.0,127.9076,128.1336,127.6546,128.0793,2337709.0
2017-07-18 10:00:00,141.72,141.87,141.57,141.71,1188272.0,128.0703,128.2059,127.9348,128.0613,1188272.0
2017-07-18 10:30:00,141.71,141.75,141.04,141.5,1983696.0,128.0613,128.0974,127.4558,127.8715,1983696.0
2017-07-18 11:00:00,141.49,141.54,141.22,141.33,750143.0,127.8625,127.9076,127.6185,127.7179,750143.0
2017-07-18 11:30:00,141.33,141.51,141.31,141.48,843472.0,127.7179,127.8805,127.6998,127.8534,843472.0
2017-07-18 12:00:00,141.49,141.78,141.45,141.71,746599.0,127.8625,128.1245,127.8263,128.0613,746599.0
2017-07-18 12:30:00,141.72,141.85,141.44,141.47,512913.0,128.0703,128.1878,127.8173,127.8444,512913.0
2017-07-18 13:00:00,141.46,141.59,141.38,141.52,656492.0,127.8354,127.9528,127.7631,127.8896,656492.0
2017-07-18 13:30:00,141.52,141.64,141.45,141.59,395856.0,127.8896,127.998,127.8263,127.9528,395856.0
2017-07-18 14:00:00,141.59,141.67,141.48,141.55,498827.0,127.9528,128.0251,127.8534,127.9167,498827.0
2017-07-18 14:30:00,141.55,141.69,141.51,141.6,533641.0,127.9167,128.0432,127.8805,127.9619,533641.0
2017-07-18 15:00:00,141.59,141.84,141.57,141.8,619980.0,127.9528,128.1788,127.9348,128.1426,619980.0
2017-07-18 15:30:00,141.79,141.8,141.61,141.68,1624075.0,128.1336,128.1426,127.9709,128.0342,1624075.0
2017-07-19 09:30:00,141.88,142.5,141.88,142.45,1691548.0,128.2149,128.7752,128.2149,128.73,1691548.0
2017-07-19 10:00:00,142.45,142.87,142.45,142.73,2637647.0,128.73,129.1095,128.73,128.983,2637647.0
2017-07-19 10:30:00,142.73,142.91,142.48,142.51,1147974.0,128.983,129.1457,128.7571,128.7842,1147974.0
2017-07-19 11:00:00,142.53,142.88,142.53,142.71,830557.0,128.8023,129.1186,128.8023,128.965,830557.0
2017-07-19 11:30:00,142.73,142.93,142.73,142.82,1065043.0,128.983,129.1638,128.983,129.0644,1065043.0
2017-07-19 12:00:00,142.83,143.01,142.81,142.82,747506.0,129.0734,129.2361,129.0553,129.0644,747506.0
2017-07-19 12:30:00,142.81,142.81,142.65,142.79,413554.0,129.0553,129.0553,128.9107,129.0373,413554.0
2017-07-19 13:00:00,142.78,143.04,142.78,142.97,363926.0,129.0282,129.2632,129.0282,129.1999,363926.0
2017-07-19 13:30:00,142.97,143.1,142.94,143.04,574025.0,129.1999,129.3174,129.1728,129.2632,574025.0
2017-07-19 14:00:00,143.04,143.1,142.98,143.03,514964.0,129.2632,129.3174,129.209,129.2541,514964.0
2017-07-19 14:30:00,143.03,143.1,142.97,142.97,589782.0,129.2541,129.3174,129.1999,129.1999,589782.0
2017-07-19 15:00:00,142.97,143.12,142.95,143.08,850811.0,129.1999,129.3355,129.1818,129.2993,850811.0
2017-07-19 15:30:00,143.08,143.14,142.97,143.13,2843337.0,129.2993,129.3535,129.1999,129.3445,2843337.0
2017-07-20 09:30:00,143.11,143.46,143.01,143.34,1844204.0,129.3264,129.6427,129.2361,129.5343,1844204.0
2017-07-20 10:00:00,143.35,143.44,143.18,143.27,1106942.0,129.5433,129.6246,129.3897,129.471,1106942.0
2017-07-20 10:30:00,143.26,143.35,142.8,143.25,2471515.0,129.462,129.5433,129.0463,129.4529,2471515.0
2017-07-20 11:00:00,143.25,143.26,142.84,142.9,1164340.0,129.4529,129.462,129.0824,129.1367,1164340.0
2017-07-20 11:30:00,142.9,143.1,142.84,143.05,1212470.0,129.1367,129.3174,129.0824,129.2722,1212470.0
2017-07-20 12:00:00,143.03,143.3,142.9,143.25,703771.0,129.2541,129.4981,129.1367,129.4529,703771.0
2017-07-20 12:30:00,143.25,143.35,143.2,143.26,424748.0,129.4529,129.5433,129.4078,129.462,424748.0
2017-07-20 13:00:00,143.26,143.42,143.2,143.39,722505.0,129.462,129.6066,129.4078,129.5795,722505.0
2017-07-20 13:30:00,143.39,143.51,143.35,143.48,842445.0,129.5795,129.6879,129.5433,129.6608,842445.0
2017-07-20 14:00:00,143.48,143.52,143.38,143.49,786104.0,129.6608,129.6969,129.5704,129.6698,786104.0
2017-07-20 14:30:00,143.49,143.49,143.33,143.38,584788.0,129.6698,129.6698,129.5252,129.5704,584788.0
2017-07-20 15:00:00,143.38,143.47,143.24,143.44,809412.0,129.5704,129.6518,129.4439,129.6246,809412.0
2017-07-20 15:30:00,143.44,143.47,143.11,143.19,2037223.0,129.6246,129.6518,129.3264,129.3987,2037223.0
2017-07-21 09:30:00,143.01,143.33,142.83,142.86,2921558.0,129.2361,129.5252,129.0734,129.1005,2921558.0
2017-07-21 10:00:00,142.86,142.97,142.64,142.9,1542969.0,129.1005,129.1999,128.9017,129.1367,1542969.0
2017-07-21 10:30:00,142.9,142.96,142.36,142.42,1285912.0,129.1367,129.1909,128.6487,128.7029,1285912.0
2017-07-21 11:00:00,142.41,142.78,142.39,142.76,1139155.0,128.6939,129.0282,128.6758,129.0101,1139155.0
2017-07-21 11:30:00,142.75,142.89,142.63,142.73,1061921.0,129.0011,129.1276,128.8927,128.983,1061921.0
2017-07-21 12:00:00,142.74,142.9,142.59,142.68,537647.0,128.9921,129.1367,128.8565,128.9378,537647.0
2017-07-21 12:30:00,142.67,142.74,142.54,142.67,636732.0,128.9288,128.9921,128.8113,128.9288,636732.0
2017-07-21 13:00:00,142.67,142.76,142.58,142.64,476046.0,128.9288,129.0101,128.8475,128.9017,476046.0
2017-07-21 13:30:00,142.63,142.66,142.53,142.61,327441.0,128.8927,128.9198,128.8023,128.8746,327441.0
2017-07-21 14:00:00,142.61,142.61,142.42,142.44,730448.0,128.8746,128.8746,128.7029,128.721,730448.0
2017-07-21 14:30:00,142.45,142.52,142.31,142.46,1138959.0,128.73,128.7933,128.6035,128.739,1138959.0
2017-07-21 15:00:00,142.46,142.52,142.25,142.31,766733.0,128.739,128.7933,128.5493,128.6035,766733.0
2017-07-21 15:30:00,142.31,142.6,142.3,142.53,4102493.0,128.6035,128.8656,128.5944,128.8023,4102493.0
2017-07-24 09:30:00,142.31,142.44,142.02,142.37,2443340.0,128.6035,128.721,128.3414,128.6577,2443340.0
2017-07-24 10:00:00,142.36,142.51,142.26,142.31,1003570.0,128.6487,128.7842,128.5583,128.6035,1003570.0
2017-07-24 10:30:00,142.32,142.44,142.11,142.17,1382592.0,128.6125,128.721,128.4227,128.477,1382592.0
2017-07-24 11:00:00,142.17,142.34,141.97,142.08,1098275.0,128.477,128.6306,128.2962,128.3956,1098275.0
2017-07-24 11:30:00,142.09,142.28,142.05,142.21,435893.0,128.4047,128.5764,128.3685,128.5131,435893.0
2017-07-24 12:00:00,142.22,142.35,142.09,142.29,403327.0,128.5222,128.6396,128.4047,128.5854,403327.0
2017-07-24 12:30:00,142.29,142.33,142.14,142.32,426870.0,128.5854,128.6216,128.4499,128.6125,426870.0
2017-07-24 13:00:00,142.32,142.39,142.17,142.36,406106.0,128.6125,128.6758,128.477,128.6487,406106.0
2017-07-24 13:30:00,142.36,142.44,142.24,142.36,519830.0,128.6487,128.721,128.5402,128.6487,519830.0
2017-07-24 14:00:00,142.35,142.51,142.34,142.5,510062.0,128.6396,128.7842,128.6306,128.7752,510062.0
2017-07-24 14:30:00,142.5,142.73,142.5,142.63,950917.0,128.7752,128.983,128.7752,128.8927,950917.0
2017-07-24 15:00:00,142.63,142.74,142.57,142.71,738044.0,128.8927,128.9921,128.8384,128.965,738044.0
2017-07-24 15:30:00,142.72,142.82,142.65,142.74,1793423.0,128.974,129.0644,128.9107,128.9921,1793423.0
2017-07-25 09:30:00,143.62,143.62,143.21,143.48,1745759.0,129.7873,129.7873,129.4168,129.6608,1745759.0
2017-07-25 10:00:00,143.49,143.74,143.44,143.7,1692648.0,129.6698,129.8958,129.6246,129.8596,1692648.0
2017-07-25 10:30:00,143.7,143.8,143.56,143.63,949691.0,129.8596,129.95,129.7331,129.7963,949691.0
2017-07-25 11:00:00,143.64,144.06,143.63,144.05,1808069.0,129.8054,130.1849,129.7963,130.1759,1808069.0
2017-07-25 11:30:00,144.05,144.13,143.95,144.06,959783.0,130.1759,130.2482,130.0855,130.1849,959783.0
2017-07-25 12:00:00,144.06,144.25,144.04,144.09,1052392.0,130.1849,130.3566,130.1669,130.212,1052392.0
2017-07-25 12:30:00,144.09,144.21,144.04,144.05,637399.0,130.212,130.3205,130.1669,130.1759,637399.0
2017-07-25 13:00:00,144.04,144.06,143.92,144.02,430222.0,130.1669,130.1849,130.0584,130.1488,430222.0
2017-07-25 13:30:00,144.01,144.13,143.97,144.02,448108.0,130.1397,130.2482,130.1036,130.1488,448108.0
2017-07-25 14:00:00,144.02,144.13,143.97,144.09,393240.0,130.1488,130.2482,130.1036,130.212,393240.0
2017-07-25 14:30:00,144.09,144.11,143.97,144.08,644498.0,130.212,130.2301,130.1036,130.203,644498.0
2017-07-25 15:00:00,144.09,144.17,143.86,143.96,846748.0,130.212,130.2843,130.0042,130.0946,846748.0
2017-07-25 15:30:00,143.95,144.12,143.92,144.05,2600335.0,130.0855,130.2392,130.0584,130.1759,2600335.0
2017-07-26 09:30:00,144.15,144.15,143.65,143.74,1872816.0,130.2663,130.2663,129.8144,129.8958,1872816.0
2017-07-26 10:00:00,143.75,143.91,143.53,143.64,786038.0,129.9048,130.0494,129.706,129.8054,786038.0
2017-07-26 10:30:00,143.66,143.78,143.48,143.75,1069476.0,129.8235,129.9319,129.6608,129.9048,1069476.0
2017-07-26 11:00:00,143.73,143.85,143.68,143.75,547199.0,129.8867,129.9952,129.8415,129.9048,547199.0
2017-07-26 11:30:00,143.74,143.85,143.66,143.81,401341.0,129.8958,129.9952,129.8235,129.959,401341.0
2017-07-26 12:00:00,143.82,143.83,143.7,143.74,329779.0,129.968,129.9771,129.8596,129.8958,329779.0
2017-07-26 12:30:00,143.74,143.81,143.61,143.61,344265.0,129.8958,129.959,129.7783,129.7783,344265.0
2017-07-26 13:00:00,143.61,143.62,143.46,143.47,562344.0,129.7783,129.7873,129.6427,129.6518,562344.0
2017-07-26 13:30:00,143.47,143.62,143.45,143.48,396523.0,129.6518,129.7873,129.6337,129.6608,396523.0
2017-07-26 14:00:00,143.5,143.64,143.4,143.57,978663.0,129.6789,129.8054,129.5885,129.7421,978663.0
2017-07-26 14:30:00,143.56,143.58,143.19,143.25,1193200.0,129.7331,129.7512,129.3987,129.4529,1193200.0
2017-07-26 15:00:00,143.24,143.39,143.04,143.16,1274149.0,129.4439,129.5795,129.2632,129.3716,1274149.0
2017-07-26 15:30:00,143.16,143.4,143.12,143.26,2437698.0,129.3716,129.5885,129.3355,129.462,2437698.0
2017-07-27 09:30:00,143.48,143.68,142.87,142.9,2737608.0,129.6608,129.8415,129.1095,129.1367,2737608.0
2017-07-27 10:00:00,142.89,143.45,142.82,143.45,1227879.0,129.1276,129.6337,129.0644,129.6337,1227879.0
2017-07-27 10:30:00,143.45,143.64,143.41,143.53,686029.0,129.6337,129.8054,129.5975,129.706,686029.0
2017-07-27 11:00:00,143.53,143.64,143.38,143.39,610604.0,129.706,129.8054,129.5704,129.5795,610604.0
2017-07-27 11:30:00,143.39,143.58,143.34,143.53,976956.0,129.5795,129.7512,129.5343,129.706,976956.0
2017-07-27 12:00:00,143.53,143.6,143.46,143.5,312643.0,129.706,129.7692,129.6427,129.6789,312643.0
2017-07-27 12:30:00,143.51,143.55,142.52,142.69,2880849.0,129.6879,129.7241,128.7933,128.9469,2880849.0
2017-07-27 13:00:00,142.69,142.74,141.55,141.92,2713680.0,128.9469,128.9921,127.9167,128.251,2713680.0
2017-07-27 13:30:00,141.9,142.25,141.71,142.12,2274206.0,128.233,128.5493,128.0613,128.4318,2274206.0
2017-07-27 14:00:00,142.13,142.41,141.91,142.27,1029663.0,128.4408,128.6939,128.242,128.5673,1029663.0
2017-07-27 14:30:00,142.25,142.31,141.75,142.14,1398217.0,128.5493,128.6035,128.0974,128.4499,1398217.0
2017-07-27 15:00:00,142.15,142.19,141.91,142.11,1017103.0,128.4589,128.495,128.242,128.4227,1017103.0
2017-07-27 15:30:00,142.12,142.43,142.04,142.35,2232945.0,128.4318,128.7119,128.3595,128.6396,2232945.0
2017-07-28 09:30:00,142.02,142.36,141.83,141.98,1691405.0,128.3414,128.6487,128.1697,128.3053,1691405.0
2017-07-28 10:00:00,141.99,142.19,141.74,141.92,1734404.0,128.3143,128.495,128.0884,128.251,1734404.0
2017-07-28 10:30:00,141.93,142.05,141.76,142.01,916265.0,128.2601,128.3685,128.1065,128.3324,916265.0
2017-07-28 11:00:00,142.02,142.09,141.59,141.66,1465273.0,128.3414,128.4047,127.9528,128.0161,1465273.0
2017-07-28 11:30:00,141.65,141.73,141.47,141.59,1079015.0,128.0071,128.0793,127.8444,127.9528,1079015.0
2017-07-28 12:00:00,141.59,141.68,141.48,141.59,545805.0,127.9528,128.0342,127.8534,127.9528,545805.0
2017-07-28 12:30:00,141.58,141.71,141.58,141.65,419122.0,127.9438,128.0613,127.9438,128.0071,419122.0
2017-07-28 13:00:00,141.66,141.7,141.54,141.58,434304.0,128.0161,128.0522,127.9076,127.9438,434304.0
2017-07-28 13:30:00,141.58,141.83,141.58,141.73,548016.0,127.9438,128.1697,127.9438,128.0793,548016.0
2017-07-28 14:00:00,141.74,141.86,141.71,141.86,327546.0,128.0884,128.1968,128.0613,128.1968,327546.0
2017-07-28 14:30:00,141.86,141.96,141.75,141.87,484813.0,128.1968,128.2872,128.0974,128.2059,484813.0
2017-07-28 15:00:00,141.87,141.9,141.69,141.74,963363.0,128.2059,128.233,128.0432,128.0884,963363.0
2017-07-28 15:30:00,141.74,142.08,141.71,141.95,2423277.0,128.0884,128.3956,128.0613,128.2782,2423277.0
2017-07-31 09:30:00,142.22,142.38,141.38,141.43,1235159.0,128.5222,128.6667,127.7631,127.8082,1235159.0
2017-07-31 10:00:00,141.42,141.54,141.22,141.33,1279773.0,127.7992,127.9076,127.6185,127.7179,1279773.0
2017-07-31 10:30:00,141.32,141.36,140.97,141.15,1080415.0,127.7088,127.745,127.3925,127.5552,1080415.0
2017-07-31 11:00:00,141.15,141.37,141.12,141.34,799451.0,127.5552,127.754,127.5281,127.7269,799451.0
2017-07-31 11:30:00,141.34,141.6,141.19,141.33,963327.0,127.7269,127.9619,127.5914,127.7179,963327.0
2017-07-31 12:00:00,141.33,141.33,141.14,141.23,518909.0,127.7179,127.7179,127.5462,127.6275,518909.0
2017-07-31 12:30:00,141.22,141.56,141.22,141.49,521341.0,127.6185,127.9257,127.6185,127.8625,521341.0
2017-07-31 13:00:00,141.49,141.61,141.44,141.55,489072.0,127.8625,127.9709,127.8173,127.9167,489072.0
2017-07-31 13:30:00,141.54,141.78,141.53,141.74,563103.0,127.9076,128.1245,127.8986,128.0884,563103.0
2017-07-31 14:00:00,141.73,141.82,141.66,141.81,459226.0,128.0793,128.1607,128.0161,128.1516,459226.0
2017-07-31 14:30:00,141.81,141.82,141.63,141.65,602570.0,128.1516,128.1607,127.989,128.0071,602570.0
2017-07-31 15:00:00,141.65,141.8,141.61,141.78,759531.0,128.0071,128.1426,127.9709,128.1245,759531.0
2017-07-31 15:30:00,141.78,141.83,141.41,141.5,2945206.0,128.1245,128.1697,127.7902,127.8715,2945206.0
2017-08-01 09:30:00,142.17,142.2,141.17,141.27,2118568.0,128.477,128.5041,127.5733,127.6636,2118568.0
2017-08-01 10:00:00,141.29,141.47,140.96,141.14,1378944.0,127.6817,127.8444,127.3835,127.5462,1378944.0
2017-08-01 10:30:00,141.15,141.66,141.15,141.59,1194146.0,127.5552,128.0161,127.5552,127.9528,1194146.0
2017-08-01 11:00:00,141.58,141.72,141.42,141.51,914169.0,127.9438,128.0703,127.7992,127.8805,914169.0
2017-08-01 11:30:00,141.52,141.75,141.52,141.56,816637.0,127.8896,128.0974,127.8896,127.9257,816637.0
2017-08-01 12:00:00,141.55,141.58,141.35,141.45,515563.0,127.9167,127.9438,127.7359,127.8263,515563.0
2017-08-01 12:30:00,141.44,141.47,141.24,141.38,625693.0,127.8173,127.8444,127.6365,127.7631,625693.0
2017-08-01 13:00:00,141.38,141.59,141.36,141.47,450553.0,127.7631,127.9528,127.745,127.8444,450553.0
2017-08-01 13:30:00,141.48,141.66,141.43,141.64,587872.0,127.8534,128.0161,127.8082,127.998,587872.0
2017-08-01 14:00:00,141.63,141.7,141.54,141.63,441348.0,127.989,128.0522,127.9076,127.989,441348.0
2017-08-01 14:30:00,141.63,141.74,141.55,141.65,954586.0,127.989,128.0884,127.9167,128.0071,954586.0
2017-08-01 15:00:00,141.66,141.85,141.61,141.76,929896.0,128.0161,128.1878,127.9709,128.1065,929896.0
2017-08-01 15:30:00,141.77,141.94,141.67,141.81,2862456.0,128.1155,128.2691,128.0251,128.1516,2862456.0
2017-08-02 09:30:00,141.59,141.82,141.17,141.19,1863556.0,127.9528,128.1607,127.5733,127.5914,1863556.0
2017-08-02 10:00:00,141.19,141.3,140.46,140.48,2210444.0,127.5914,127.6908,126.9317,126.9497,2210444.0
2017-08-02 10:30:00,140.49,140.56,139.91,140.06,1975143.0,126.9588,127.022,126.4346,126.5702,1975143.0
2017-08-02 11:00:00,140.06,140.28,139.72,140.25,1997749.0,126.5702,126.769,126.2629,126.7419,1997749.0
2017-08-02 11:30:00,140.26,140.4,140.09,140.09,1154865.0,126.7509,126.8774,126.5973,126.5973,1154865.0
2017-08-02 12:00:00,140.09,140.17,139.86,139.87,668489.0,126.5973,126.6696,126.3895,126.3985,668489.0
2017-08-02 12:30:00,139.86,140.11,139.81,140.06,746727.0,126.3895,126.6154,126.3443,126.5702,746727.0
2017-08-02 13:00:00,140.06,140.19,139.97,140.09,528647.0,126.5702,126.6877,126.4889,126.5973,528647.0
2017-08-02 13:30:00,140.09,140.39,140.04,140.35,811977.0,126.5973,126.8684,126.5521,126.8323,811977.0
2017-08-02 14:00:00,140.34,140.45,140.28,140.4,418019.0,126.8232,126.9226,126.769,126.8774,418019.0
2017-08-02 14:30:00,140.39,140.6,140.38,140.56,753488.0,126.8684,127.0582,126.8594,127.022,753488.0
2017-08-02 15:00:00,140.57,140.57,140.29,140.35,802828.0,127.0311,127.0311,126.778,126.8323,802828.0
2017-08-02 15:30:00,140.35,140.39,140.16,140.26,2667254.0,126.8323,126.8684,126.6606,126.7509,2667254.0
2017-08-03 09:30:00,140.44,140.54,140.05,140.2,1694154.0,126.9136,127.004,126.5612,126.6967,1694154.0
2017-08-03 10:00:00,140.18,140.24,139.84,140.06,1429294.0,126.6786,126.7329,126.3714,126.5702,1429294.0
2017-08-03 10:30:00,140.07,140.27,139.98,140.09,1079988.0,126.5792,126.76,126.4979,126.5973,1079988.0
2017-08-03 11:00:00,140.09,140.17,139.82,140.06,1266011.0,126.5973,126.6696,126.3533,126.5702,1266011.0
2017-08-03 11:30:00,140.06,140.1,139.81,139.95,886084.0,126.5702,126.6063,126.3443,126.4708,886084.0
2017-08-03 12:00:00,139.94,140.01,139.81,139.88,638929.0,126.4617,126.525,126.3443,126.4075,638929.0
2017-08-03 12:30:00,139.89,140.05,139.85,139.99,739912.0,126.4166,126.5612,126.3804,126.5069,739912.0
2017-08-03 13:00:00,139.99,140.02,139.67,139.68,913053.0,126.5069,126.534,126.2178,126.2268,913053.0
2017-08-03 13:30:00,139.69,139.91,139.48,139.76,1031695.0,126.2358,126.4346,126.0461,126.2991,1031695.0
2017-08-03 14:00:00,139.76,139.76,139.47,139.72,854738.0,126.2991,126.2991,126.037,126.2629,854738.0
2017-08-03 14:30:00,139.71,139.77,139.51,139.52,739085.0,126.2539,126.3081,126.0732,126.0822,739085.0
2017-08-03 15:00:00,139.52,139.64,139.51,139.53,1296461.0,126.0822,126.1906,126.0732,126.0912,1296461.0
2017-08-03 15:30:00,139.53,139.61,139.16,139.55,4516189.0,126.0912,126.1635,125.7569,126.1093,4516189.0
2017-08-04 09:30:00,139.91,140.02,139.61,139.76,1204811.0,126.4346,126.534,126.1635,126.2991,1204811.0
2017-08-04 10:00:00,139.75,140.19,139.49,140.11,1946192.0,126.29,126.6877,126.0551,126.6154,1946192.0
2017-08-04 10:30:00,140.11,140.3,139.91,140.12,1159773.0,126.6154,126.7871,126.4346,126.6244,1159773.0
2017-08-04 11:00:00,140.12,140.3,140.05,140.22,976686.0,126.6244,126.7871,126.5612,126.7148,976686.0
2017-08-04 11:30:00,140.22,140.27,139.99,140.11,548397.0,126.7148,126.76,126.5069,126.6154,548397.0
2017-08-04 12:00:00,140.12,140.23,140.09,140.19,534638.0,126.6244,126.7238,126.5973,126.6877,534638.0
2017-08-04 12:30:00,140.19,140.31,140.13,140.25,493292.0,126.6877,126.7961,126.6334,126.7419,493292.0
2017-08-04 13:00:00,140.26,140.32,140.11,140.19,651013.0,126.7509,126.8051,126.6154,126.6877,651013.0
2017-08-04 13:30:00,140.18,140.26,140.16,140.24,407545.0,126.6786,126.7509,126.6606,126.7329,407545.0
2017-08-04 14:00:00,140.25,140.3,140.08,140.08,644743.0,126.7419,126.7871,126.5883,126.5883,644743.0
2017-08-04 14:30:00,140.08,140.17,140.02,140.14,499731.0,126.5883,126.6696,126.534,126.6425,499731.0
2017-08-04 15:00:00,140.14,140.26,140.13,140.21,616910.0,126.6425,126.7509,126.6334,126.7057,616910.0
2017-08-04 15:30:00,140.21,140.3,140.07,140.22,2550359.0,126.7057,126.7871,126.5792,126.7148,2550359.0
2017-08-07 09:30:00,140.46,140.46,140.01,140.29,895433.0,126.9317,126.9317,126.525,126.778,895433.0
2017-08-07 10:00:00,140.3,140.39,139.95,139.95,543937.0,126.7871,126.8684,126.4708,126.4708,543937.0
2017-08-07 10:30:00,139.95,140.13,139.71,140.07,745412.0,126.4708,126.6334,126.2539,126.5792,745412.0
2017-08-07 11:00:00,140.08,140.17,139.95,140.12,665091.0,126.5883,126.6696,126.4708,126.6244,665091.0
2017-08-07 11:30:00,140.12,140.67,140.11,140.55,1180102.0,126.6244,127.1214,126.6154,127.013,1180102.0
2017-08-07 12:00:00,140.55,140.69,140.55,140.6,306044.0,127.013,127.1395,127.013,127.0582,306044.0
2017-08-07 12:30:00,140.61,140.74,140.58,140.73,327020.0,127.0672,127.1847,127.0401,127.1757,327020.0
2017-08-07 13:00:00,140.74,140.85,140.63,140.68,395722.0,127.1847,127.2841,127.0853,127.1305,395722.0
2017-08-07 13:30:00,140.68,140.74,140.33,140.36,413106.0,127.1305,127.1847,126.8142,126.8413,413106.0
2017-08-07 14:00:00,140.36,140.44,140.26,140.4,329534.0,126.8413,126.9136,126.7509,126.8774,329534.0
2017-08-07 14:30:00,140.4,140.6,140.4,140.48,252749.0,126.8774,127.0582,126.8774,126.9497,252749.0
2017-08-07 15:00:00,140.48,140.59,140.39,140.55,397587.0,126.9497,127.0491,126.8684,127.013,397587.0
2017-08-07 15:30:00,140.55,140.56,140.31,140.47,1508688.0,127.013,127.022,126.7961,126.9407,1508688.0
2017-08-08 09:30:00,140.41,140.42,139.81,140.22,1786161.0,126.8865,126.8955,126.3443,126.7148,1786161.0
2017-08-08 10:00:00,140.22,140.92,140.21,140.83,2229351.0,126.7148,127.3474,126.7057,127.266,2229351.0
2017-08-08 10:30:00,140.84,141.42,140.78,141.39,1922987.0,127.2751,127.7992,127.2208,127.7721,1922987.0
2017-08-08 11:00:00,141.4,141.66,141.34,141.53,2619530.0,127.7811,128.0161,127.7269,127.8986,2619530.0
2017-08-08 11:30:00,141.53,141.79,141.52,141.77,1559828.0,127.8986,128.1336,127.8896,128.1155,1559828.0
2017-08-08 12:00:00,141.77,141.77,141.21,141.28,1211436.0,128.1155,128.1155,127.6094,127.6727,1211436.0
2017-08-08 12:30:00,141.28,141.3,140.47,140.59,2456825.0,127.6727,127.6908,126.9407,127.0491,2456825.0
2017-08-08 13:00:00,140.58,140.8,140.48,140.5,1349377.0,127.0401,127.2389,126.9497,126.9678,1349377.0
2017-08-08 13:30:00,140.49,140.84,140.39,140.68,1393092.0,126.9588,127.2751,126.8684,127.1305,1393092.0
2017-08-08 14:00:00,140.69,140.95,140.55,140.85,930784.0,127.1395,127.3745,127.013,127.2841,930784.0
2017-08-08 14:30:00,140.86,140.91,140.67,140.72,891100.0,127.2931,127.3383,127.1214,127.1666,891100.0
2017-08-08 15:00:00,140.72,140.74,140.08,140.16,1541335.0,127.1666,127.1847,126.5883,126.6606,1541335.0
2017-08-08 15:30:00,140.16,140.17,139.69,140.02,4533233.0,126.6606,126.6696,126.2358,126.534,4533233.0
2017-08-09 09:30:00,139.12,139.3,138.67,139.18,4046488.0,125.7207,125.8834,125.3141,125.7749,4046488.0
2017-08-09 10:00:00,139.19,139.24,138.95,139.07,1865862.0,125.784,125.8292,125.5671,125.6755,1865862.0
2017-08-09 10:30:00,139.08,139.39,138.95,138.97,1040688.0,125.6846,125.9647,125.5671,125.5852,1040688.0
2017-08-09 11:00:00,138.96,139.05,138.76,138.76,1031979.0,125.5761,125.6575,125.3954,125.3954,1031979.0
2017-08-09 11:30:00,138.77,139.29,138.75,139.22,1677627.0,125.4044,125.8744,125.3864,125.8111,1677627.0
2017-08-09 12:00:00,139.23,139.35,139.09,139.24,847130.0,125.8201,125.9286,125.6936,125.8292,847130.0
2017-08-09 12:30:00,139.24,139.26,138.9,138.91,561037.0,125.8292,125.8472,125.5219,125.531,561037.0
2017-08-09 13:00:00,138.91,139.04,138.9,138.98,377679.0,125.531,125.6484,125.5219,125.5942,377679.0
2017-08-09 13:30:00,138.98,139.02,138.81,138.92,607534.0,125.5942,125.6304,125.4406,125.54,607534.0
2017-08-09 14:00:00,138.92,138.94,138.59,138.7,1064310.0,125.54,125.5581,125.2418,125.3412,1064310.0
2017-08-09 14:30:00,138.69,138.72,138.36,138.46,1629960.0,125.3321,125.3593,125.0339,125.1243,1629960.0
2017-08-09 15:00:00,138.45,138.53,138.28,138.37,1869335.0,125.1153,125.1876,124.9616,125.043,1869335.0
2017-08-09 15:30:00,138.39,138.85,138.3,138.81,3828635.0,125.061,125.4767,124.9797,125.4406,3828635.0
2017-08-10 09:30:00,138.28,138.28,137.83,137.94,2960898.0,124.9616,124.9616,124.555,124.6544,2960898.0
2017-08-10 10:00:00,137.94,137.95,136.97,137.39,4227452.0,124.6544,124.6634,123.7778,124.1574,4227452.0
2017-08-10 10:30:00,137.38,137.57,137.23,137.38,2132897.0,124.1483,124.32,124.0128,124.1483,2132897.0
2017-08-10 11:00:00,137.37,137.48,136.94,137.15,2112401.0,124.1393,124.2387,123.7507,123.9405,2112401.0
2017-08-10 11:30:00,137.16,137.26,136.94,137.03,1875005.0,123.9495,124.0399,123.7507,123.832,1875005.0
2017-08-10 12:00:00,137.03,137.03,136.76,136.8,1392536.0,123.832,123.832,123.588,123.6242,1392536.0
2017-08-10 12:30:00,136.8,136.88,136.48,136.77,1890612.0,123.6242,123.6965,123.335,123.5971,1890612.0
2017-08-10 13:00:00,136.77,137.34,136.75,137.3,3095646.0,123.5971,124.1122,123.579,124.076,3095646.0
2017-08-10 13:30:00,137.3,137.3,136.66,136.86,2057556.0,124.076,124.076,123.4977,123.6784,2057556.0
2017-08-10 14:00:00,136.85,137.33,136.67,137.14,1816072.0,123.6694,124.1031,123.5067,123.9314,1816072.0
2017-08-10 14:30:00,137.16,137.4,136.91,137.04,1904367.0,123.9495,124.1664,123.7236,123.8411,1904367.0
2017-08-10 15:00:00,137.04,137.15,136.53,136.69,1997426.0,123.8411,123.9405,123.3802,123.5248,1997426.0
2017-08-10 15:30:00,136.69,136.73,136.26,136.31,4941722.0,123.5248,123.5609,123.1362,123.1814,4941722.0
2017-08-11 09:30:00,136.21,136.57,135.91,136.36,3364429.0,123.091,123.4163,122.8199,123.2266,3364429.0
2017-08-11 10:00:00,136.35,136.74,136.27,136.36,1480754.0,123.2175,123.57,123.1452,123.2266,1480754.0
2017-08-11 10:30:00,136.37,136.57,136.36,136.44,1505884.0,123.2356,123.4163,123.2266,123.2988,1505884.0
2017-08-11 11:00:00,136.43,136.45,135.81,135.82,1705335.0,123.2898,123.3079,122.7295,122.7386,1705335.0
2017-08-11 11:30:00,135.82,136.21,135.77,135.96,1388235.0,122.7386,123.091,122.6934,122.8651,1388235.0
2017-08-11 12:00:00,135.96,136.25,135.9,136.18,934555.0,122.8651,123.1271,122.8109,123.0639,934555.0
2017-08-11 12:30:00,136.18,136.29,136.07,136.08,672771.0,123.0639,123.1633,122.9645,122.9735,672771.0
2017-08-11 13:00:00,136.08,136.43,136.03,136.22,938613.0,122.9735,123.2898,122.9283,123.1,938613.0
2017-08-11 13:30:00,136.23,136.35,136.13,136.29,750902.0,123.1091,123.2175,123.0187,123.1633,750902.0
2017-08-11 14:00:00,136.28,136.46,136.22,136.24,868127.0,123.1543,123.3169,123.1,123.1181,868127.0
2017-08-11 14:30:00,136.25,136.29,136.02,136.13,1177261.0,123.1271,123.1633,122.9193,123.0187,1177261.0
2017-08-11 15:00:00,136.14,136.46,136.07,136.43,1788708.0,123.0277,123.3169,122.9645,123.2898,1788708.0
2017-08-11 15:30:00,136.43,136.69,136.36,136.46,2893439.0,123.2898,123.5248,123.2266,123.3169,2893439.0
2017-08-14 09:30:00,137.26,138.05,137.23,137.91,2852323.0,124.0399,124.7538,124.0128,124.6273,2852323.0
2017-08-14 10:00:00,137.91,138.02,137.65,137.7,1323084.0,124.6273,124.7267,124.3923,124.4375,1323084.0
2017-08-14 10:30:00,137.7,138.2,137.7,138.05,1455906.0,124.4375,124.8893,124.4375,124.7538,1455906.0
2017-08-14 11:00:00,138.05,138.2,137.83,138.17,1143670.0,124.7538,124.8893,124.555,124.8622,1143670.0
2017-08-14 11:30:00,138.17,138.47,138.17,138.44,1060406.0,124.8622,125.1333,124.8622,125.1062,1060406.0
2017-08-14 12:00:00,138.45,138.59,138.3,138.34,773855.0,125.1153,125.2418,124.9797,125.0159,773855.0
2017-08-14 12:30:00,138.35,138.47,138.23,138.25,527134.0,125.0249,125.1333,124.9164,124.9345,527134.0
2017-08-14 13:00:00,138.26,138.41,138.2,138.22,1344803.0,124.9436,125.0791,124.8893,124.9074,1344803.0
2017-08-14 13:30:00,138.22,138.49,138.21,138.47,668975.0,124.9074,125.1514,124.8984,125.1333,668975.0
2017-08-14 14:00:00,138.47,138.58,138.39,138.52,893637.0,125.1333,125.2327,125.061,125.1785,893637.0
2017-08-14 14:30:00,138.52,138.57,138.23,138.3,1089311.0,125.1785,125.2237,124.9164,124.9797,1089311.0
2017-08-14 15:00:00,138.31,138.56,138.26,138.56,932862.0,124.9887,125.2147,124.9436,125.2147,932862.0
2017-08-14 15:30:00,138.55,138.59,138.3,138.54,2908196.0,125.2056,125.2418,124.9797,125.1966,2908196.0
2017-08-15 09:30:00,138.8,138.82,137.91,138.19,2602682.0,125.4315,125.4496,124.6273,124.8803,2602682.0
2017-08-15 10:00:00,138.18,138.2,137.81,137.93,1428087.0,124.8713,124.8893,124.5369,124.6453,1428087.0
2017-08-15 10:30:00,137.94,138.03,137.68,137.9,910219.0,124.6544,124.7357,124.4194,124.6182,910219.0
2017-08-15 11:00:00,137.9,137.99,137.75,137.86,711423.0,124.6182,124.6996,124.4827,124.5821,711423.0
2017-08-15 11:30:00,137.86,137.95,137.56,137.65,887972.0,124.5821,124.6634,124.311,124.3923,887972.0
2017-08-15 12:00:00,137.66,137.82,137.6,137.73,748765.0,124.4013,124.5459,124.3471,124.4646,748765.0
2017-08-15 12:30:00,137.74,137.82,137.63,137.67,637735.0,124.4736,124.5459,124.3742,124.4104,637735.0
2017-08-15 13:00:00,137.68,137.68,137.42,137.57,840944.0,124.4194,124.4194,124.1845,124.32,840944.0
2017-08-15 13:30:00,137.57,137.64,137.46,137.5,475466.0,124.32,124.3833,124.2206,124.2568,475466.0
2017-08-15 14:00:00,137.49,137.67,137.45,137.65,583470.0,124.2477,124.4104,124.2116,124.3923,583470.0
2017-08-15 14:30:00,137.64,137.67,137.44,137.5,604095.0,124.3833,124.4104,124.2025,124.2568,604095.0
2017-08-15 15:00:00,137.51,137.88,137.48,137.72,1007680.0,124.2658,124.6002,124.2387,124.4556,1007680.0
2017-08-15 15:30:00,137.73,137.75,137.34,137.41,2718901.0,124.4646,124.4827,124.1122,124.1754,2718901.0
2017-08-16 09:30:00,137.67,138.11,137.65,137.96,1835085.0,124.4104,124.808,124.3923,124.6725,1835085.0
2017-08-16 10:00:00,137.95,138.06,137.85,138.0,752694.0,124.6634,124.7628,124.573,124.7086,752694.0
2017-08-16 10:30:00,138.01,138.06,137.85,137.91,742135.0,124.7176,124.7628,124.573,124.6273,742135.0
2017-08-16 11:00:00,137.92,137.96,137.66,137.88,1369706.0,124.6363,124.6725,124.4013,124.6002,1369706.0
2017-08-16 11:30:00,137.87,138.39,137.85,138.2,1238679.0,124.5911,125.061,124.573,124.8893,1238679.0
2017-08-16 12:00:00,138.2,138.32,138.18,138.24,552173.0,124.8893,124.9978,124.8713,124.9255,552173.0
2017-08-16 12:30:00,138.25,138.28,137.88,137.94,932881.0,124.9345,124.9616,124.6002,124.6544,932881.0
2017-08-16 13:00:00,137.95,138.02,137.67,137.89,1522840.0,124.6634,124.7267,124.4104,124.6092,1522840.0
2017-08-16 13:30:00,137.88,137.89,137.6,137.78,1063817.0,124.6002,124.6092,124.3471,124.5098,1063817.0
2017-08-16 14:00:00,137.79,137.85,137.42,137.51,1960884.0,124.5188,124.573,124.1845,124.2658,1960884.0
2017-08-16 14:30:00,137.51,137.67,137.34,137.6,1182416.0,124.2658,124.4104,124.1122,124.3471,1182416.0
2017-08-16 15:00:00,137.61,137.68,137.21,137.33,1177886.0,124.3562,124.4194,123.9947,124.1031,1177886.0
2017-08-16 15:30:00,137.33,137.49,137.26,137.45,2079349.0,124.1031,124.2477,124.0399,124.2116,2079349.0
2017-08-17 09:30:00,136.98,137.69,136.76,137.26,2643550.0,123.7868,124.4285,123.588,124.0399,2643550.0
2017-08-17 10:00:00,137.28,137.58,136.06,136.53,3147222.0,124.0579,124.3291,122.9554,123.3802,3147222.0
2017-08-17 10:30:00,136.54,137.3,136.48,137.08,2133708.0,123.3892,124.076,123.335,123.8772,2133708.0
2017-08-17 11:00:00,137.09,137.45,137.01,137.02,1059632.0,123.8862,124.2116,123.8139,123.823,1059632.0
2017-08-17 11:30:00,137.02,137.19,136.85,136.96,705028.0,123.823,123.9766,123.6694,123.7688,705028.0
2017-08-17 12:00:00,136.96,137.1,136.53,136.64,1320728.0,123.7688,123.8953,123.3802,123.4796,1320728.0
2017-08-17 12:30:00,136.63,136.65,136.2,136.31,883773.0,123.4705,123.4886,123.082,123.1814,883773.0
2017-08-17 13:00:00,136.29,136.33,135.91,136.02,2002065.0,123.1633,123.1994,122.8199,122.9193,2002065.0
2017-08-17 13:30:00,136.03,136.22,135.97,136.15,1682443.0,122.9283,123.1,122.8741,123.0368,1682443.0
2017-08-17 14:00:00,136.15,136.24,135.84,136.2,1061759.0,123.0368,123.1181,122.7566,123.082,1061759.0
2017-08-17 14:30:00,136.2,136.3,135.94,136.07,1208013.0,123.082,123.1723,122.847,122.9645,1208013.0
2017-08-17 15:00:00,136.06,136.06,135.45,135.52,2606268.0,122.9554,122.9554,122.4042,122.4675,2606268.0
2017-08-17 15:30:00,135.53,135.7,134.91,134.93,6952771.0,122.4765,122.6301,121.9162,121.9343,6952771.0
2017-08-18 09:30:00,134.47,134.56,134.12,134.29,4562492.0,121.5186,121.5999,121.2023,121.3559,4562492.0
2017-08-18 10:00:00,134.29,134.67,134.26,134.53,3172521.0,121.3559,121.6993,121.3288,121.5728,3172521.0
2017-08-18 10:30:00,134.52,134.74,134.42,134.72,1835071.0,121.5638,121.7626,121.4734,121.7445,1835071.0
2017-08-18 11:00:00,134.73,135.1,134.48,135.03,2153660.0,121.7535,122.0879,121.5276,122.0247,2153660.0
2017-08-18 11:30:00,135.03,135.31,134.94,135.25,2366089.0,122.0247,122.2777,121.9433,122.2235,2366089.0
2017-08-18 12:00:00,135.26,135.29,135.02,135.25,1598944.0,122.2325,122.2596,122.0156,122.2235,1598944.0
2017-08-18 12:30:00,135.24,135.46,135.11,135.28,1776661.0,122.2144,122.4132,122.0969,122.2506,1776661.0
2017-08-18 13:00:00,135.29,135.39,135.06,135.11,1865166.0,122.2596,122.35,122.0518,122.0969,1865166.0
2017-08-18 13:30:00,135.11,135.25,135.0,135.02,971794.0,122.0969,122.2235,121.9975,122.0156,971794.0
2017-08-18 14:00:00,135.01,135.25,135.0,135.23,1065648.0,122.0066,122.2235,121.9975,122.2054,1065648.0
2017-08-18 14:30:00,135.23,135.26,135.05,135.08,853540.0,122.2054,122.2325,122.0427,122.0698,853540.0
2017-08-18 15:00:00,135.08,135.23,134.97,135.09,1378841.0,122.0698,122.2054,121.9704,122.0789,1378841.0
2017-08-18 15:30:00,135.09,135.2,134.86,134.91,5013428.0,122.0789,122.1783,121.871,121.9162,5013428.0
2017-08-21 09:30:00,134.69,134.87,134.39,134.44,2680168.0,121.7174,121.8801,121.4463,121.4915,2680168.0
2017-08-21 10:00:00,134.44,134.54,134.14,134.49,1696267.0,121.4915,121.5818,121.2204,121.5367,1696267.0
2017-08-21 10:30:00,134.49,134.63,134.34,134.62,1242128.0,121.5367,121.6632,121.4011,121.6541,1242128.0
2017-08-21 11:00:00,134.61,134.8,134.43,134.59,1477949.0,121.6451,121.8168,121.4824,121.627,1477949.0
2017-08-21 11:30:00,134.6,134.84,134.5,134.68,1161235.0,121.6361,121.853,121.5457,121.7084,1161235.0
2017-08-21 12:00:00,134.68,134.91,134.62,134.9,1024894.0,121.7084,121.9162,121.6541,121.9072,1024894.0
2017-08-21 12:30:00,134.9,135.02,134.83,134.99,661480.0,121.9072,122.0156,121.8439,121.9885,661480.0
2017-08-21 13:00:00,135.0,135.02,134.79,134.8,526646.0,121.9975,122.0156,121.8078,121.8168,526646.0
2017-08-21 13:30:00,134.8,134.85,134.59,134.66,640597.0,121.8168,121.862,121.627,121.6903,640597.0
2017-08-21 14:00:00,134.66,134.89,134.65,134.86,667508.0,121.6903,121.8981,121.6813,121.871,667508.0
2017-08-21 14:30:00,134.86,134.91,134.77,134.81,367027.0,121.871,121.9162,121.7897,121.8258,367027.0
2017-08-21 15:00:00,134.81,134.89,134.66,134.87,2060977.0,121.8258,121.8981,121.6903,121.8801,2060977.0
2017-08-21 15:30:00,134.88,134.99,134.81,134.85,2601227.0,121.8891,121.9885,121.8258,121.862,2601227.0
2017-08-22 09:30:00,135.26,135.82,135.14,135.66,3515188.0,122.2325,122.7386,122.1241,122.594,3515188.0
2017-08-22 10:00:00,135.65,135.92,135.64,135.65,2770924.0,122.5849,122.8289,122.5759,122.5849,2770924.0
2017-08-22 10:30:00,135.66,135.87,135.57,135.84,1193583.0,122.594,122.7837,122.5126,122.7566,1193583.0
2017-08-22 11:00:00,135.85,135.92,135.66,135.8,1178443.0,122.7657,122.8289,122.594,122.7205,1178443.0
2017-08-22 11:30:00,135.8,136.02,135.75,135.87,2001606.0,122.7205,122.9193,122.6753,122.7837,2001606.0
2017-08-22 12:00:00,135.86,136.17,135.83,135.91,1308729.0,122.7747,123.0549,122.7476,122.8199,1308729.0
2017-08-22 12:30:00,135.92,136.07,135.84,136.03,977306.0,122.8289,122.9645,122.7566,122.9283,977306.0
2017-08-22 13:00:00,136.03,136.13,136.0,136.05,1187325.0,122.9283,123.0187,122.9012,122.9464,1187325.0
2017-08-22 13:30:00,136.06,136.16,135.98,136.01,590102.0,122.9554,123.0458,122.8832,122.9103,590102.0
2017-08-22 14:00:00,136.0,136.22,135.9,136.21,882809.0,122.9012,123.1,122.8109,123.091,882809.0
2017-08-22 14:30:00,136.22,136.3,136.17,136.23,1022397.0,123.1,123.1723,123.0549,123.1091,1022397.0
2017-08-22 15:00:00,136.24,136.39,136.18,136.38,1347564.0,123.1181,123.2537,123.0639,123.2446,1347564.0
2017-08-22 15:30:00,136.37,136.45,136.2,136.29,2655183.0,123.2356,123.3079,123.082,123.1633,2655183.0
2017-08-23 09:30:00,135.53,136.13,135.2,136.0,2770110.0,122.4765,123.0187,122.1783,122.9012,2770110.0
2017-08-23 10:00:00,136.0,136.18,135.73,135.93,1593816.0,122.9012,123.0639,122.6572,122.838,1593816.0
2017-08-23 10:30:00,135.93,136.33,135.79,136.03,1015380.0,122.838,123.1994,122.7115,122.9283,1015380.0
2017-08-23 11:00:00,136.03,136.33,135.98,136.3,700394.0,122.9283,123.1994,122.8832,123.1723,700394.0
2017-08-23 11:30:00,136.3,136.57,136.25,136.39,1310632.0,123.1723,123.4163,123.1271,123.2537,1310632.0
2017-08-23 12:00:00,136.38,136.53,136.32,136.4,812964.0,123.2446,123.3802,123.1904,123.2627,812964.0
2017-08-23 12:30:00,136.39,136.46,136.25,136.37,755559.0,123.2537,123.3169,123.1271,123.2356,755559.0
2017-08-23 13:00:00,136.37,136.42,135.95,136.09,837638.0,123.2356,123.2808,122.856,122.9826,837638.0
2017-08-23 13:30:00,136.1,136.12,135.94,136.11,732250.0,122.9916,123.0097,122.847,123.0006,732250.0
2017-08-23 14:00:00,136.1,136.22,136.05,136.14,534847.0,122.9916,123.1,122.9464,123.0277,534847.0
2017-08-23 14:30:00,136.14,136.33,136.12,136.25,507036.0,123.0277,123.1994,123.0097,123.1271,507036.0
2017-08-23 15:00:00,136.25,136.31,136.13,136.23,889160.0,123.1271,123.1814,123.0187,123.1091,889160.0
2017-08-23 15:30:00,136.24,136.41,136.05,136.05,2499979.0,123.1181,123.2717,122.9464,122.9464,2499979.0
2017-08-24 09:30:00,136.64,136.93,136.02,136.09,2079289.0,123.4796,123.7417,122.9193,122.9826,2079289.0
2017-08-24 10:00:00,136.08,136.69,136.06,136.66,1939768.0,122.9735,123.5248,122.9554,123.4977,1939768.0
2017-08-24 10:30:00,136.67,136.89,136.61,136.61,949452.0,123.5067,123.7055,123.4525,123.4525,949452.0
2017-08-24 11:00:00,136.62,136.78,136.34,136.5,990169.0,123.4615,123.6061,123.2085,123.3531,990169.0
2017-08-24 11:30:00,136.49,136.78,136.37,136.74,1176890.0,123.344,123.6061,123.2356,123.57,1176890.0
2017-08-24 12:00:00,136.75,136.77,136.58,136.63,572359.0,123.579,123.5971,123.4254,123.4705,572359.0
2017-08-24 12:30:00,136.63,136.73,136.5,136.52,612380.0,123.4705,123.5609,123.3531,123.3711,612380.0
2017-08-24 13:00:00,136.51,136.6,136.38,136.43,565099.0,123.3621,123.4434,123.2446,123.2898,565099.0
2017-08-24 13:30:00,136.43,136.44,136.28,136.37,454206.0,123.2898,123.2988,123.1543,123.2356,454206.0
2017-08-24 14:00:00,136.36,136.55,136.25,136.51,510037.0,123.2266,123.3983,123.1271,123.3621,510037.0
2017-08-24 14:30:00,136.5,136.74,136.48,136.74,515149.0,123.3531,123.57,123.335,123.57,515149.0
2017-08-24 15:00:00,136.72,136.76,136.58,136.65,570077.0,123.5519,123.588,123.4254,123.4886,570077.0
2017-08-24 15:30:00,136.65,136.67,136.45,136.5,1534812.0,123.4886,123.5067,123.3079,123.3531,1534812.0
2017-08-25 09:30:00,136.88,137.18,136.71,136.94,2143407.0,123.6965,123.9676,123.5428,123.7507,2143407.0
2017-08-25 10:00:00,136.93,137.07,136.63,136.86,2150609.0,123.7417,123.8682,123.4705,123.6784,2150609.0
2017-08-25 10:30:00,136.87,136.93,136.42,136.66,1172309.0,123.6874,123.7417,123.2808,123.4977,1172309.0
2017-08-25 11:00:00,136.65,136.66,136.47,136.56,1090475.0,123.4886,123.4977,123.326,123.4073,1090475.0
2017-08-25 11:30:00,136.56,136.86,136.43,136.69,628927.0,123.4073,123.6784,123.2898,123.5248,628927.0
2017-08-25 12:00:00,136.69,136.83,136.67,136.78,332874.0,123.5248,123.6513,123.5067,123.6061,332874.0
2017-08-25 12:30:00,136.78,136.84,136.63,136.8,608236.0,123.6061,123.6603,123.4705,123.6242,608236.0
2017-08-25 13:00:00,136.8,136.95,136.79,136.85,295269.0,123.6242,123.7597,123.6151,123.6694,295269.0
2017-08-25 13:30:00,136.85,136.92,136.81,136.88,311511.0,123.6694,123.7326,123.6332,123.6965,311511.0
2017-08-25 14:00:00,136.88,137.13,136.85,137.02,663579.0,123.6965,123.9224,123.6694,123.823,663579.0
2017-08-25 14:30:00,137.02,137.16,137.01,137.13,421323.0,123.823,123.9495,123.8139,123.9224,421323.0
2017-08-25 15:00:00,137.12,137.31,137.03,137.14,822737.0,123.9134,124.0851,123.832,123.9314,822737.0
2017-08-25 15:30:00,137.14,137.16,136.84,136.88,1990119.0,123.9314,123.9495,123.6603,123.6965,1990119.0
2017-08-28 09:30:00,137.37,137.61,137.22,137.25,2273388.0,124.1393,124.3562,124.0037,124.0308,2273388.0
2017-08-28 10:00:00,137.26,137.36,136.82,136.83,1077582.0,124.0399,124.1302,123.6422,123.6513,1077582.0
2017-08-28 10:30:00,136.82,137.31,136.77,137.22,1231609.0,123.6422,124.0851,123.5971,124.0037,1231609.0
2017-08-28 11:00:00,137.22,137.29,137.01,137.09,531477.0,124.0037,124.067,123.8139,123.8862,531477.0
2017-08-28 11:30:00,137.1,137.16,136.99,137.13,409397.0,123.8953,123.9495,123.7959,123.9224,409397.0
2017-08-28 12:00:00,137.12,137.36,136.96,136.99,744097.0,123.9134,124.1302,123.7688,123.7959,744097.0
2017-08-28 12:30:00,136.98,137.06,136.82,137.01,482270.0,123.7868,123.8591,123.6422,123.8139,482270.0
2017-08-28 13:00:00,137.01,137.17,136.94,136.94,407494.0,123.8139,123.9585,123.7507,123.7507,407494.0
2017-08-28 13:30:00,136.94,137.1,136.89,137.07,579747.0,123.7507,123.8953,123.7055,123.8682,579747.0
2017-08-28 14:00:00,137.07,137.08,136.93,136.98,325769.0,123.8682,123.8772,123.7417,123.7868,325769.0
2017-08-28 14:30:00,136.99,137.27,136.93,137.19,480543.0,123.7959,124.0489,123.7417,123.9766,480543.0
2017-08-28 15:00:00,137.19,137.35,137.17,137.34,468408.0,123.9766,124.1212,123.9585,124.1122,468408.0
2017-08-28 15:30:00,137.35,137.48,137.12,137.47,2429105.0,124.1212,124.2387,123.9134,124.2296,2429105.0
2017-08-29 09:30:00,136.49,137.13,136.39,136.8,2082003.0,123.344,123.9224,123.2537,123.6242,2082003.0
2017-08-29 10:00:00,136.82,136.88,136.23,136.62,1881781.0,123.6422,123.6965,123.1091,123.4615,1881781.0
2017-08-29 10:30:00,136.63,137.08,136.59,136.84,1360090.0,123.4705,123.8772,123.4344,123.6603,1360090.0
2017-08-29 11:00:00,136.83,137.03,136.61,136.69,901229.0,123.6513,123.832,123.4525,123.5248,901229.0
2017-08-29 11:30:00,136.69,137.25,136.65,137.04,1478056.0,123.5248,124.0308,123.4886,123.8411,1478056.0
2017-08-29 12:00:00,137.03,137.4,136.96,137.34,584082.0,123.832,124.1664,123.7688,124.1122,584082.0
2017-08-29 12:30:00,137.35,137.73,137.34,137.67,1302545.0,124.1212,124.4646,124.1122,124.4104,1302545.0
2017-08-29 13:00:00,137.68,137.81,137.61,137.69,828292.0,124.4194,124.5369,124.3562,124.4285,828292.0
2017-08-29 13:30:00,137.69,137.73,137.41,137.5,921724.0,124.4285,124.4646,124.1754,124.2568,921724.0
2017-08-29 14:00:00,137.51,137.63,137.42,137.47,377209.0,124.2658,124.3742,124.1845,124.2296,377209.0
2017-08-29 14:30:00,137.47,137.73,137.44,137.66,564329.0,124.2296,124.4646,124.2025,124.4013,564329.0
2017-08-29 15:00:00,137.66,137.76,137.57,137.66,534680.0,124.4013,124.4917,124.32,124.4013,534680.0
2017-08-29 15:30:00,137.66,137.72,137.47,137.52,1883234.0,124.4013,124.4556,124.2296,124.2748,1883234.0
2017-08-30 09:30:00,137.37,137.74,137.25,137.65,1316777.0,124.1393,124.4736,124.0308,124.3923,1316777.0
2017-08-30 10:00:00,137.64,137.82,137.51,137.71,1124431.0,124.3833,124.5459,124.2658,124.4465,1124431.0
2017-08-30 10:30:00,137.71,138.1,137.54,138.04,1137073.0,124.4465,124.799,124.2929,124.7447,1137073.0
2017-08-30 11:00:00,138.03,138.14,137.85,138.12,818835.0,124.7357,124.8351,124.573,124.817,818835.0
2017-08-30 11:30:00,138.12,138.18,137.85,138.01,1189055.0,124.817,124.8713,124.573,124.7176,1189055.0
2017-08-30 12:00:00,138.0,138.14,137.96,138.04,455719.0,124.7086,124.8351,124.6725,124.7447,455719.0
2017-08-30 12:30:00,138.05,138.25,138.04,138.19,538118.0,124.7538,124.9345,124.7447,124.8803,538118.0
2017-08-30 13:00:00,138.18,138.37,138.15,138.33,1395332.0,124.8713,125.043,124.8442,125.0068,1395332.0
2017-08-30 13:30:00,138.33,138.37,138.09,138.11,952019.0,125.0068,125.043,124.7899,124.808,952019.0
2017-08-30 14:00:00,138.1,138.18,138.02,138.11,854299.0,124.799,124.8713,124.7267,124.808,854299.0
2017-08-30 14:30:00,138.1,138.35,138.05,138.35,660556.0,124.799,125.0249,124.7538,125.0249,660556.0
2017-08-30 15:00:00,138.35,138.51,138.28,138.46,1008603.0,125.0249,125.1695,124.9616,125.1243,1008603.0
2017-08-30 15:30:00,138.46,138.51,138.19,138.35,2373402.0,125.1243,125.1695,124.8803,125.0249,2373402.0
2017-08-31 09:30:00,138.91,139.31,138.67,139.24,3710713.0,125.531,125.8924,125.3141,125.8292,3710713.0
2017-08-31 10:00:00,139.24,139.36,139.13,139.22,1625896.0,125.8292,125.9376,125.7298,125.8111,1625896.0
2017-08-31 10:30:00,139.22,139.4,139.05,139.37,1453037.0,125.8111,125.9738,125.6575,125.9466,1453037.0
2017-08-31 11:00:00,139.37,139.64,139.22,139.6,1272949.0,125.9466,126.1906,125.8111,126.1545,1272949.0
2017-08-31 11:30:00,139.58,139.94,139.43,139.68,2068478.0,126.1364,126.4617,126.0009,126.2268,2068478.0
2017-08-31 12:00:00,139.69,139.87,139.66,139.82,907334.0,126.2358,126.3985,126.2087,126.3533,907334.0
2017-08-31 12:30:00,139.81,139.91,139.69,139.73,554742.0,126.3443,126.4346,126.2358,126.272,554742.0
2017-08-31 13:00:00,139.73,139.8,139.63,139.67,546828.0,126.272,126.3352,126.1816,126.2178,546828.0
2017-08-31 13:30:00,139.67,139.75,139.53,139.55,533051.0,126.2178,126.29,126.0912,126.1093,533051.0
2017-08-31 14:00:00,139.55,139.65,139.46,139.59,891800.0,126.1093,126.1997,126.028,126.1455,891800.0
2017-08-31 14:30:00,139.6,139.73,139.58,139.68,921425.0,126.1545,126.272,126.1364,126.2268,921425.0
2017-08-31 15:00:00,139.68,139.73,139.52,139.61,1163531.0,126.2268,126.272,126.0822,126.1635,1163531.0
2017-08-31 15:30:00,139.62,139.86,139.53,139.75,4062951.0,126.1726,126.3895,126.0912,126.29,4062951.0
2017-09-01 09:30:00,139.98,140.11,139.72,139.89,1883925.0,126.4979,126.6154,126.2629,126.4166,1883925.0
2017-09-01 10:00:00,139.89,140.19,139.83,140.04,1229251.0,126.4166,126.6877,126.3623,126.5521,1229251.0
2017-09-01 10:30:00,140.04,140.18,140.0,140.16,652153.0,126.5521,126.6786,126.516,126.6606,652153.0
2017-09-01 11:00:00,140.16,140.27,140.0,140.13,1123986.0,126.6606,126.76,126.516,126.6334,1123986.0
2017-09-01 11:30:00,140.12,140.2,140.07,140.15,543626.0,126.6244,126.6967,126.5792,126.6515,543626.0
2017-09-01 12:00:00,140.15,140.19,140.06,140.13,358998.0,126.6515,126.6877,126.5702,126.6334,358998.0
2017-09-01 12:30:00,140.12,140.31,140.11,140.28,628880.0,126.6244,126.7961,126.6154,126.769,628880.0
2017-09-01 13:00:00,140.28,140.37,140.2,140.34,497289.0,126.769,126.8503,126.6967,126.8232,497289.0
2017-09-01 13:30:00,140.34,140.37,140.19,140.19,369032.0,126.8232,126.8503,126.6877,126.6877,369032.0
2017-09-01 14:00:00,140.19,140.25,140.14,140.23,510397.0,126.6877,126.7419,126.6425,126.7238,510397.0
2017-09-01 14:30:00,140.23,140.35,140.21,140.3,459605.0,126.7238,126.8323,126.7057,126.7871,459605.0
2017-09-01 15:00:00,140.3,140.44,140.28,140.42,758710.0,126.7871,126.9136,126.769,126.8955,758710.0
2017-09-01 15:30:00,140.41,140.63,140.32,140.5,3164839.0,126.8865,127.0853,126.8051,126.9678,3164839.0
2017-09-05 09:30:00,140.63,140.89,140.24,140.76,2156042.0,127.0853,127.3202,126.7329,127.2028,2156042.0
2017-09-05 10:00:00,140.75,140.77,140.26,140.3,1694533.0,127.1937,127.2118,126.7509,126.7871,1694533.0
2017-09-05 10:30:00,140.29,140.33,140.03,140.13,1147912.0,126.778,126.8142,126.5431,126.6334,1147912.0
2017-09-05 11:00:00,140.12,140.22,139.85,139.9,967772.0,126.6244,126.7148,126.3804,126.4256,967772.0
2017-09-05 11:30:00,139.9,140.05,139.82,139.99,666531.0,126.4256,126.5612,126.3533,126.5069,666531.0
2017-09-05 12:00:00,139.99,139.99,139.15,139.17,1781185.0,126.5069,126.5069,125.7478,125.7659,1781185.0
2017-09-05 12:30:00,139.17,139.23,138.78,139.02,1368291.0,125.7659,125.8201,125.4135,125.6304,1368291.0
2017-09-05 13:00:00,139.01,139.01,138.58,138.75,1250803.0,125.6213,125.6213,125.2327,125.3864,1250803.0
2017-09-05 13:30:00,138.75,139.1,138.65,139.07,669573.0,125.3864,125.7027,125.296,125.6755,669573.0
2017-09-05 14:00:00,139.06,139.43,138.91,139.36,1158642.0,125.6665,126.0009,125.531,125.9376,1158642.0
2017-09-05 14:30:00,139.37,139.38,139.0,139.08,967524.0,125.9466,125.9557,125.6123,125.6846,967524.0
2017-09-05 15:00:00,139.07,139.24,138.95,139.24,1017842.0,125.6755,125.8292,125.5671,125.8292,1017842.0
2017-09-05 15:30:00,139.24,139.4,139.1,139.18,2729246.0,125.8292,125.9738,125.7027,125.7749,2729246.0
2017-09-06 09:30:00,139.74,140.0,139.45,139.68,1318129.0,126.281,126.516,126.0189,126.2268,1318129.0
2017-09-06 10:00:00,139.68,139.98,139.57,139.65,1789569.0,126.2268,126.4979,126.1274,126.1997,1789569.0
2017-09-06 10:30:00,139.64,139.79,139.44,139.61,1383218.0,126.1906,126.3262,126.0099,126.1635,1383218.0
2017-09-06 11:00:00,139.61,139.61,139.13,139.28,941810.0,126.1635,126.1635,125.7298,125.8653,941810.0
2017-09-06 11:30:00,139.28,139.34,139.08,139.27,561761.0,125.8653,125.9195,125.6846,125.8563,561761.0
2017-09-06 12:00:00,139.27,139.29,139.14,139.18,655668.0,125.8563,125.8744,125.7388,125.7749,655668.0
2017-09-06 12:30:00,139.17,139.35,139.12,139.31,733172.0,125.7659,125.9286,125.7207,125.8924,733172.0
2017-09-06 13:00:00,139.31,139.85,139.31,139.68,1602151.0,125.8924,126.3804,125.8924,126.2268,1602151.0
2017-09-06 13:30:00,139.69,139.79,139.61,139.63,418606.0,126.2358,126.3262,126.1635,126.1816,418606.0
2017-09-06 14:00:00,139.64,139.78,139.63,139.65,778904.0,126.1906,126.3172,126.1816,126.1997,778904.0
2017-09-06 14:30:00,139.65,139.67,139.46,139.55,657092.0,126.1997,126.2178,126.028,126.1093,657092.0
2017-09-06 15:00:00,139.56,139.8,139.51,139.78,764739.0,126.1183,126.3352,126.0732,126.3172,764739.0
2017-09-06 15:30:00,139.77,139.78,139.39,139.45,2124042.0,126.3081,126.3172,125.9647,126.0189,2124042.0
2017-09-07 09:30:00,139.59,139.69,138.97,139.01,1521253.0,126.1455,126.2358,125.5852,125.6213,1521253.0
2017-09-07 10:00:00,139.01,139.01,138.66,138.66,1304214.0,125.6213,125.6213,125.305,125.305,1304214.0
2017-09-07 10:30:00,138.67,139.47,138.59,139.34,1763583.0,125.3141,126.037,125.2418,125.9195,1763583.0
2017-09-07 11:00:00,139.34,139.41,138.79,138.82,1372406.0,125.9195,125.9828,125.4225,125.4496,1372406.0
2017-09-07 11:30:00,138.81,139.04,138.71,138.9,934695.0,125.4406,125.6484,125.3502,125.5219,934695.0
2017-09-07 12:00:00,138.9,139.06,138.8,138.93,657676.0,125.5219,125.6665,125.4315,125.549,657676.0
2017-09-07 12:30:00,138.94,139.3,138.87,139.19,1283461.0,125.5581,125.8834,125.4948,125.784,1283461.0
2017-09-07 13:00:00,139.18,139.27,138.84,138.94,1143994.0,125.7749,125.8563,125.4677,125.5581,1143994.0
2017-09-07 13:30:00,138.93,139.04,138.87,138.94,526259.0,125.549,125.6484,125.4948,125.5581,526259.0
2017-09-07 14:00:00,138.92,139.07,138.88,139.06,496212.0,125.54,125.6755,125.5038,125.6665,496212.0
2017-09-07 14:30:00,139.05,139.08,138.93,139.05,537542.0,125.6575,125.6846,125.549,125.6575,537542.0
2017-09-07 15:00:00,139.06,139.16,138.99,139.01,893544.0,125.6665,125.7569,125.6032,125.6213,893544.0
2017-09-07 15:30:00,139.02,139.12,138.93,139.1,2211300.0,125.6304,125.7207,125.549,125.7027,2211300.0
2017-09-08 09:30:00,138.93,138.95,138.61,138.78,1622829.0,125.549,125.5671,125.2598,125.4135,1622829.0
2017-09-08 10:00:00,138.77,139.14,138.77,138.96,1068980.0,125.4044,125.7388,125.4044,125.5761,1068980.0
2017-09-08 10:30:00,138.96,139.52,138.9,139.44,1184680.0,125.5761,126.0822,125.5219,126.0099,1184680.0
2017-09-08 11:00:00,139.44,139.77,139.34,139.57,1593382.0,126.0099,126.3081,125.9195,126.1274,1593382.0
2017-09-08 11:30:00,139.57,139.64,139.47,139.49,990086.0,126.1274,126.1906,126.037,126.0551,990086.0
2017-09-08 12:00:00,139.49,139.5,139.09,139.25,942844.0,126.0551,126.0641,125.6936,125.8382,942844.0
2017-09-08 12:30:00,139.24,139.53,139.24,139.4,619560.0,125.8292,126.0912,125.8292,125.9738,619560.0
2017-09-08 13:00:00,139.39,139.45,139.18,139.18,551590.0,125.9647,126.0189,125.7749,125.7749,551590.0
2017-09-08 13:30:00,139.19,139.26,139.09,139.26,892946.0,125.784,125.8472,125.6936,125.8472,892946.0
2017-09-08 14:00:00,139.27,139.42,139.26,139.35,471637.0,125.8563,125.9918,125.8472,125.9286,471637.0
2017-09-08 14:30:00,139.35,139.41,139.26,139.34,627167.0,125.9286,125.9828,125.8472,125.9195,627167.0
2017-09-08 15:00:00,139.35,139.47,139.08,139.08,1211967.0,125.9286,126.037,125.6846,125.6846,1211967.0
2017-09-08 15:30:00,139.08,139.23,138.97,139.2,2478430.0,125.6846,125.8201,125.5852,125.793,2478430.0
2017-09-11 09:30:00,140.39,140.92,140.36,140.56,3291798.0,126.8684,127.3474,126.8413,127.022,3291798.0
2017-09-11 10:00:00,140.57,140.69,140.47,140.55,1850680.0,127.0311,127.1395,126.9407,127.013,1850680.0
2017-09-11 10:30:00,140.56,140.65,140.23,140.41,1961234.0,127.022,127.1034,126.7238,126.8865,1961234.0
2017-09-11 11:00:00,140.42,140.63,140.23,140.52,1640151.0,126.8955,127.0853,126.7238,126.9859,1640151.0
2017-09-11 11:30:00,140.53,140.78,140.51,140.72,1075469.0,126.9949,127.2208,126.9768,127.1666,1075469.0
2017-09-11 12:00:00,140.72,140.77,140.63,140.76,762724.0,127.1666,127.2118,127.0853,127.2028,762724.0
2017-09-11 12:30:00,140.77,140.9,140.72,140.76,836355.0,127.2118,127.3293,127.1666,127.2028,836355.0
2017-09-11 13:00:00,140.77,140.89,140.76,140.82,531586.0,127.2118,127.3202,127.2028,127.257,531586.0
2017-09-11 13:30:00,140.81,140.82,140.65,140.77,1216880.0,127.248,127.257,127.1034,127.2118,1216880.0
2017-09-11 14:00:00,140.77,140.82,140.63,140.72,515105.0,127.2118,127.257,127.0853,127.1666,515105.0
2017-09-11 14:30:00,140.71,140.78,140.6,140.6,585125.0,127.1576,127.2208,127.0582,127.0582,585125.0
2017-09-11 15:00:00,140.6,140.85,140.59,140.72,749003.0,127.0582,127.2841,127.0491,127.1666,749003.0
2017-09-11 15:30:00,140.72,140.76,140.59,140.69,3062541.0,127.1666,127.2028,127.0491,127.1395,3062541.0
2017-09-12 09:30:00,141.04,141.29,140.82,141.24,3752352.0,127.4558,127.6817,127.257,127.6365,3752352.0
2017-09-12 10:00:00,141.24,141.37,141.15,141.24,1334094.0,127.6365,127.754,127.5552,127.6365,1334094.0
2017-09-12 10:30:00,141.24,141.36,141.15,141.18,1248243.0,127.6365,127.745,127.5552,127.5823,1248243.0
2017-09-12 11:00:00,141.17,141.35,141.08,141.29,922191.0,127.5733,127.7359,127.4919,127.6817,922191.0
2017-09-12 11:30:00,141.28,141.6,141.27,141.47,1261621.0,127.6727,127.9619,127.6636,127.8444,1261621.0
2017-09-12 12:00:00,141.47,141.6,141.44,141.55,514815.0,127.8444,127.9619,127.8173,127.9167,514815.0
2017-09-12 12:30:00,141.54,141.65,141.43,141.53,732948.0,127.9076,128.0071,127.8082,127.8986,732948.0
2017-09-12 13:00:00,141.53,141.65,141.51,141.59,434824.0,127.8986,128.0071,127.8805,127.9528,434824.0
2017-09-12 13:30:00,141.59,141.69,141.45,141.45,678089.0,127.9528,128.0432,127.8263,127.8263,678089.0
2017-09-12 14:00:00,141.45,141.52,141.43,141.48,560875.0,127.8263,127.8896,127.8082,127.8534,560875.0
2017-09-12 14:30:00,141.48,141.56,141.43,141.55,722343.0,127.8534,127.9257,127.8082,127.9167,722343.0
2017-09-12 15:00:00,141.55,141.58,141.34,141.48,1098651.0,127.9167,127.9438,127.7269,127.8534,1098651.0
2017-09-12 15:30:00,141.48,141.57,141.41,141.54,2948892.0,127.8534,127.9348,127.7902,127.9076,2948892.0
2017-09-13 09:30:00,141.41,141.79,141.32,141.78,2089595.0,127.7902,128.1336,127.7088,128.1245,2089595.0
2017-09-13 10:00:00,141.78,142.0,141.73,141.98,2272118.0,128.1245,128.3233,128.0793,128.3053,2272118.0
2017-09-13 10:30:00,141.99,142.09,141.87,141.98,1165046.0,128.3143,128.4047,128.2059,128.3053,1165046.0
2017-09-13 11:00:00,141.99,142.11,141.91,142.1,1236369.0,128.3143,128.4227,128.242,128.4137,1236369.0
2017-09-13 11:30:00,142.09,142.12,141.89,141.93,1635858.0,128.4047,128.4318,128.2239,128.2601,1635858.0
2017-09-13 12:00:00,141.94,142.22,141.92,142.08,750881.0,128.2691,128.5222,128.251,128.3956,750881.0
2017-09-13 12:30:00,142.08,142.2,142.06,142.11,700185.0,128.3956,128.5041,128.3776,128.4227,700185.0
2017-09-13 13:00:00,142.11,142.16,141.98,142.01,841009.0,128.4227,128.4679,128.3053,128.3324,841009.0
2017-09-13 13:30:00,142.02,142.06,141.96,142.05,718447.0,128.3414,128.3776,128.2872,128.3685,718447.0
2017-09-13 14:00:00,142.05,142.09,141.98,141.99,728597.0,128.3685,128.4047,128.3053,128.3143,728597.0
2017-09-13 14:30:00,141.99,142.19,141.96,142.1,722897.0,128.3143,128.495,128.2872,128.4137,722897.0
2017-09-13 15:00:00,142.1,142.12,141.93,141.93,989322.0,128.4137,128.4318,128.2601,128.2601,989322.0
2017-09-13 15:30:00,141.94,141.97,141.76,141.97,3922949.0,128.2691,128.2962,128.1065,128.2962,3922949.0
2017-09-14 09:30:00,141.78,141.9,141.42,141.9,2862951.0,128.1245,128.233,127.7992,128.233,2862951.0
2017-09-14 10:00:00,141.9,142.0,141.8,141.9,1264557.0,128.233,128.3233,128.1426,128.233,1264557.0
2017-09-14 10:30:00,141.91,142.05,141.86,141.96,707927.0,128.242,128.3685,128.1968,128.2872,707927.0
2017-09-14 11:00:00,141.97,142.16,141.89,142.02,456126.0,128.2962,128.4679,128.2239,128.3414,456126.0
2017-09-14 11:30:00,142.03,142.03,141.85,141.93,392424.0,128.3505,128.3505,128.1878,128.2601,392424.0
2017-09-14 12:00:00,141.93,142.04,141.83,141.96,365044.0,128.2601,128.3595,128.1697,128.2872,365044.0
2017-09-14 12:30:00,141.95,141.99,141.83,141.84,305352.0,128.2782,128.3143,128.1697,128.1788,305352.0
2017-09-14 13:00:00,141.84,141.85,141.65,141.73,541238.0,128.1788,128.1878,128.0071,128.0793,541238.0
2017-09-14 13:30:00,141.72,141.78,141.68,141.72,437801.0,128.0703,128.1245,128.0342,128.0703,437801.0
2017-09-14 14:00:00,141.72,141.79,141.69,141.72,421428.0,128.0703,128.1336,128.0432,128.0703,421428.0
2017-09-14 14:30:00,141.71,141.79,141.69,141.75,429545.0,128.0613,128.1336,128.0432,128.0974,429545.0
2017-09-14 15:00:00,141.75,141.76,141.56,141.59,654200.0,128.0974,128.1065,127.9257,127.9528,654200.0
2017-09-14 15:30:00,141.58,141.84,141.55,141.84,2322106.0,127.9438,128.1788,127.9167,128.1788,2322106.0
2017-09-15 09:30:00,141.64,142.04,141.55,141.62,1739851.0,127.998,128.3595,127.9167,127.9799,1739851.0
2017-09-15 10:00:00,141.61,141.77,141.57,141.75,1077736.0,127.9709,128.1155,127.9348,128.0974,1077736.0
2017-09-15 10:30:00,141.75,141.96,141.68,141.86,680005.0,128.0974,128.2872,128.0342,128.1968,680005.0
2017-09-15 11:00:00,141.85,142.13,141.78,142.03,1344740.0,128.1878,128.4408,128.1245,128.3505,1344740.0
2017-09-15 11:30:00,142.03,142.11,141.99,142.07,567454.0,128.3505,128.4227,128.3143,128.3866,567454.0
2017-09-15 12:00:00,142.08,142.11,142.04,142.07,466862.0,128.3956,128.4227,128.3595,128.3866,466862.0
2017-09-15 12:30:00,142.07,142.16,142.05,142.11,1004737.0,128.3866,128.4679,128.3685,128.4227,1004737.0
2017-09-15 13:00:00,142.11,142.15,142.06,142.08,567781.0,128.4227,128.4589,128.3776,128.3956,567781.0
2017-09-15 13:30:00,142.09,142.14,142.04,142.09,546483.0,128.4047,128.4499,128.3595,128.4047,546483.0
2017-09-15 14:00:00,142.09,142.33,142.09,142.27,1282317.0,128.4047,128.6216,128.4047,128.5673,1282317.0
2017-09-15 14:30:00,142.28,142.35,142.18,142.2,612120.0,128.5764,128.6396,128.486,128.5041,612120.0
2017-09-15 15:00:00,142.2,142.34,142.19,142.32,610295.0,128.5041,128.6306,128.495,128.6125,610295.0
2017-09-15 15:30:00,142.32,142.46,142.26,142.38,3721708.0,128.6125,128.739,128.5583,128.6667,3721708.0
2017-09-18 09:30:00,142.62,143.36,142.6,143.21,2910684.0,128.8836,129.5524,128.8656,129.4168,2910684.0
2017-09-18 10:00:00,143.19,143.47,143.14,143.41,2143871.0,129.3987,129.6518,129.3535,129.5975,2143871.0
2017-09-18 10:30:00,143.42,143.51,143.23,143.29,944389.0,129.6066,129.6879,129.4349,129.4891,944389.0
2017-09-18 11:00:00,143.29,143.45,143.19,143.39,999969.0,129.4891,129.6337,129.3987,129.5795,999969.0
2017-09-18 11:30:00,143.39,143.42,143.25,143.35,1387080.0,129.5795,129.6066,129.4529,129.5433,1387080.0
2017-09-18 12:00:00,143.36,143.49,143.29,143.44,1442868.0,129.5524,129.6698,129.4891,129.6246,1442868.0
2017-09-18 12:30:00,143.45,143.57,143.38,143.54,1120437.0,129.6337,129.7421,129.5704,129.715,1120437.0
2017-09-18 13:00:00,143.55,143.69,143.51,143.59,1193142.0,129.7241,129.8506,129.6879,129.7602,1193142.0
2017-09-18 13:30:00,143.59,143.81,143.57,143.77,1086805.0,129.7602,129.959,129.7421,129.9229,1086805.0
2017-09-18 14:00:00,143.77,143.79,143.43,143.54,1604892.0,129.9229,129.9409,129.6156,129.715,1604892.0
2017-09-18 14:30:00,143.54,143.59,143.28,143.48,1548496.0,129.715,129.7602,129.4801,129.6608,1548496.0
2017-09-18 15:00:00,143.49,143.5,143.35,143.4,1059034.0,129.6698,129.6789,129.5433,129.5885,1059034.0
2017-09-18 15:30:00,143.41,143.44,143.27,143.4,2691255.0,129.5975,129.6246,129.471,129.5885,2691255.0
2017-09-19 09:30:00,143.57,143.69,143.27,143.35,1758081.0,129.7421,129.8506,129.471,129.5433,1758081.0
2017-09-19 10:00:00,143.36,143.42,143.23,143.37,940544.0,129.5524,129.6066,129.4349,129.5614,940544.0
2017-09-19 10:30:00,143.37,143.55,143.3,143.4,764807.0,129.5614,129.7241,129.4981,129.5885,764807.0
2017-09-19 11:00:00,143.4,143.4,143.09,143.23,673864.0,129.5885,129.5885,129.3084,129.4349,673864.0
2017-09-19 11:30:00,143.23,143.27,143.09,143.14,560046.0,129.4349,129.471,129.3084,129.3535,560046.0
2017-09-19 12:00:00,143.13,143.36,143.12,143.35,518588.0,129.3445,129.5524,129.3355,129.5433,518588.0
2017-09-19 12:30:00,143.35,143.4,143.27,143.32,419911.0,129.5433,129.5885,129.471,129.5162,419911.0
2017-09-19 13:00:00,143.31,143.44,143.26,143.29,636203.0,129.5072,129.6246,129.462,129.4891,636203.0
2017-09-19 13:30:00,143.29,143.37,143.27,143.34,390044.0,129.4891,129.5614,129.471,129.5343,390044.0
2017-09-19 14:00:00,143.34,143.45,143.29,143.32,830259.0,129.5343,129.6337,129.4891,129.5162,830259.0
2017-09-19 14:30:00,143.33,143.41,143.26,143.28,391511.0,129.5252,129.5975,129.462,129.4801,391511.0
2017-09-19 15:00:00,143.28,143.3,143.2,143.29,376819.0,129.4801,129.4981,129.4078,129.4891,376819.0
2017-09-19 15:30:00,143.28,143.37,143.22,143.36,1546088.0,129.4801,129.5614,129.4258,129.5524,1546088.0
2017-09-20 09:30:00,143.53,143.53,143.26,143.5,1125459.0,129.706,129.706,129.462,129.6789,1125459.0
2017-09-20 10:00:00,143.49,143.57,143.4,143.54,852547.0,129.6698,129.7421,129.5885,129.715,852547.0
2017-09-20 10:30:00,143.53,143.75,143.49,143.6,1366755.0,129.706,129.9048,129.6698,129.7692,1366755.0
2017-09-20 11:00:00,143.59,143.82,143.59,143.71,1122168.0,129.7602,129.968,129.7602,129.8686,1122168.0
2017-09-20 11:30:00,143.71,143.81,143.65,143.75,780095.0,129.8686,129.959,129.8144,129.9048,780095.0
2017-09-20 12:00:00,143.75,143.91,143.74,143.87,546941.0,129.9048,130.0494,129.8958,130.0132,546941.0
2017-09-20 12:30:00,143.86,144.0,143.86,143.97,951281.0,130.0042,130.1307,130.0042,130.1036,951281.0
2017-09-20 13:00:00,143.97,144.0,143.77,143.84,715127.0,130.1036,130.1307,129.9229,129.9861,715127.0
2017-09-20 13:30:00,143.84,143.9,143.78,143.87,670205.0,129.9861,130.0403,129.9319,130.0132,670205.0
2017-09-20 14:00:00,143.86,143.97,143.42,143.62,2490510.0,130.0042,130.1036,129.6066,129.7873,2490510.0
2017-09-20 14:30:00,143.61,144.02,143.51,143.91,1592576.0,129.7783,130.1488,129.6879,130.0494,1592576.0
2017-09-20 15:00:00,143.9,144.0,143.75,143.76,1142864.0,130.0403,130.1307,129.9048,129.9138,1142864.0
2017-09-20 15:30:00,143.77,143.9,143.59,143.86,2135799.0,129.9229,130.0403,129.7602,130.0042,2135799.0
2017-09-21 09:30:00,144.02,144.02,143.48,143.69,1705531.0,130.1488,130.1488,129.6608,129.8506,1705531.0
2017-09-21 10:00:00,143.69,143.83,143.52,143.71,1593858.0,129.8506,129.9771,129.6969,129.8686,1593858.0
2017-09-21 10:30:00,143.7,143.98,143.65,143.85,745063.0,129.8596,130.1126,129.8144,129.9952,745063.0
2017-09-21 11:00:00,143.86,144.15,143.74,144.06,1208991.0,130.0042,130.2663,129.8958,130.1849,1208991.0
2017-09-21 11:30:00,144.06,144.12,143.97,144.01,698660.0,130.1849,130.2392,130.1036,130.1397,698660.0
2017-09-21 12:00:00,144.02,144.18,143.95,144.17,436621.0,130.1488,130.2934,130.0855,130.2843,436621.0
2017-09-21 12:30:00,144.16,144.26,144.11,144.18,838703.0,130.2753,130.3657,130.2301,130.2934,838703.0
2017-09-21 13:00:00,144.19,144.21,144.09,144.12,424384.0,130.3024,130.3205,130.212,130.2392,424384.0
2017-09-21 13:30:00,144.12,144.17,144.02,144.14,430049.0,130.2392,130.2843,130.1488,130.2572,430049.0
2017-09-21 14:00:00,144.14,144.17,143.94,144.02,652796.0,130.2572,130.2843,130.0765,130.1488,652796.0
2017-09-21 14:30:00,144.01,144.03,143.75,143.95,584880.0,130.1397,130.1578,129.9048,130.0855,584880.0
2017-09-21 15:00:00,143.95,144.02,143.84,143.93,432421.0,130.0855,130.1488,129.9861,130.0675,432421.0
2017-09-21 15:30:00,143.92,143.93,143.64,143.71,1713166.0,130.0584,130.0675,129.8054,129.8686,1713166.0
2017-09-22 09:30:00,143.66,143.98,143.56,143.87,1814189.0,129.8235,130.1126,129.7331,130.0132,1814189.0
2017-09-22 10:00:00,143.88,144.17,143.87,144.14,1283610.0,130.0223,130.2843,130.0132,130.2572,1283610.0
2017-09-22 10:30:00,144.15,144.67,144.12,144.37,2118789.0,130.2663,130.7362,130.2392,130.4651,2118789.0
2017-09-22 11:00:00,144.37,144.55,144.18,144.24,1318751.0,130.4651,130.6277,130.2934,130.3476,1318751.0
2017-09-22 11:30:00,144.25,144.32,144.11,144.25,724121.0,130.3566,130.4199,130.2301,130.3566,724121.0
2017-09-22 12:00:00,144.25,144.36,144.2,144.21,491536.0,130.3566,130.456,130.3114,130.3205,491536.0
2017-09-22 12:30:00,144.21,144.36,144.17,144.25,948825.0,130.3205,130.456,130.2843,130.3566,948825.0
2017-09-22 13:00:00,144.24,144.43,144.24,144.39,1457610.0,130.3476,130.5193,130.3476,130.4831,1457610.0
2017-09-22 13:30:00,144.39,144.51,144.35,144.49,794917.0,130.4831,130.5916,130.447,130.5735,794917.0
2017-09-22 14:00:00,144.49,144.55,144.44,144.46,846112.0,130.5735,130.6277,130.5283,130.5464,846112.0
2017-09-22 14:30:00,144.45,144.5,144.29,144.38,624506.0,130.5374,130.5826,130.3928,130.4741,624506.0
2017-09-22 15:00:00,144.38,144.48,144.31,144.47,770312.0,130.4741,130.5645,130.4109,130.5554,770312.0
2017-09-22 15:30:00,144.48,144.52,144.28,144.28,2899591.0,130.5645,130.6006,130.3837,130.3837,2899591.0
2017-09-25 09:30:00,144.27,144.7,144.26,144.57,3206752.0,130.3747,130.7633,130.3657,130.6458,3206752.0
2017-09-25 10:00:00,144.57,144.94,144.54,144.81,1642527.0,130.6458,130.9802,130.6187,130.8627,1642527.0
2017-09-25 10:30:00,144.81,144.88,144.21,144.23,2100820.0,130.8627,130.926,130.3205,130.3386,2100820.0
2017-09-25 11:00:00,144.23,144.26,143.79,144.2,4479284.0,130.3386,130.3657,129.9409,130.3114,4479284.0
2017-09-25 11:30:00,144.19,144.21,143.94,144.04,1243598.0,130.3024,130.3205,130.0765,130.1669,1243598.0
2017-09-25 12:00:00,144.05,144.06,143.69,143.89,1394247.0,130.1759,130.1849,129.8506,130.0313,1394247.0
2017-09-25 12:30:00,143.9,144.3,143.86,144.19,1499372.0,130.0403,130.4018,130.0042,130.3024,1499372.0
2017-09-25 13:00:00,144.19,144.36,144.19,144.24,576550.0,130.3024,130.456,130.3024,130.3476,576550.0
2017-09-25 13:30:00,144.22,144.35,144.15,144.33,1003129.0,130.3295,130.447,130.2663,130.4289,1003129.0
2017-09-25 14:00:00,144.34,144.47,144.31,144.42,934579.0,130.438,130.5554,130.4109,130.5103,934579.0
2017-09-25 14:30:00,144.41,144.46,144.23,144.45,786977.0,130.5012,130.5464,130.3386,130.5374,786977.0
2017-09-25 15:00:00,144.44,144.52,144.35,144.48,816149.0,130.5283,130.6006,130.447,130.5645,816149.0
2017-09-25 15:30:00,144.48,144.54,144.38,144.51,2478332.0,130.5645,130.6187,130.4741,130.5916,2478332.0
2017-09-26 09:30:00,144.26,144.61,144.18,144.41,2549543.0,130.6799,130.9969,130.6074,130.8157,2549543.0
2017-09-26 10:00:00,144.41,144.71,144.4,144.6,1636196.0,130.8157,131.0875,130.8067,130.9879,1636196.0
2017-09-26 10:30:00,144.61,144.78,144.44,144.59,1882073.0,130.9969,131.1509,130.8429,130.9788,1882073.0
2017-09-26 11:00:00,144.6,144.74,144.54,144.64,2142017.0,130.9879,131.1147,130.9335,131.0241,2142017.0
2017-09-26 11:30:00,144.63,144.71,144.56,144.71,1089291.0,131.015,131.0875,130.9516,131.0875,1089291.0
2017-09-26 12:00:00,144.71,144.82,144.65,144.71,783957.0,131.0875,131.1871,131.0331,131.0875,783957.0
2017-09-26 12:30:00,144.71,144.78,144.52,144.59,501254.0,131.0875,131.1509,130.9154,130.9788,501254.0
2017-09-26 13:00:00,144.59,144.86,144.54,144.8,947882.0,130.9788,131.2234,130.9335,131.169,947882.0
2017-09-26 13:30:00,144.8,145.13,144.79,145.12,1329569.0,131.169,131.468,131.16,131.4589,1329569.0
2017-09-26 14:00:00,145.11,145.15,144.89,144.93,1405681.0,131.4498,131.4861,131.2506,131.2868,1405681.0
2017-09-26 14:30:00,144.93,144.98,144.81,144.89,962783.0,131.2868,131.3321,131.1781,131.2506,962783.0
2017-09-26 15:00:00,144.89,144.97,144.86,144.92,779371.0,131.2506,131.323,131.2234,131.2777,779371.0
2017-09-26 15:30:00,144.91,145.01,144.59,144.61,3262721.0,131.2687,131.3593,130.9788,130.9969,3262721.0
2017-09-27 09:30:00,145.63,145.92,145.37,145.56,4267193.0,131.9209,132.1836,131.6854,131.8575,4267193.0
2017-09-27 10:00:00,145.56,145.74,145.39,145.73,2601875.0,131.8575,132.0205,131.7035,132.0115,2601875.0
2017-09-27 10:30:00,145.73,145.75,145.16,145.3,2295242.0,132.0115,132.0296,131.4951,131.622,2295242.0
2017-09-27 11:00:00,145.3,145.61,145.26,145.55,1715189.0,131.622,131.9028,131.5857,131.8484,1715189.0
2017-09-27 11:30:00,145.54,145.55,145.4,145.52,939356.0,131.8394,131.8484,131.7125,131.8212,939356.0
2017-09-27 12:00:00,145.52,145.85,145.37,145.81,1952661.0,131.8212,132.1202,131.6854,132.0839,1952661.0
2017-09-27 12:30:00,145.81,146.52,145.75,146.48,3256050.0,132.0839,132.7271,132.0296,132.6909,3256050.0
2017-09-27 13:00:00,146.49,146.97,146.49,146.91,4216405.0,132.6999,133.1347,132.6999,133.0804,4216405.0
2017-09-27 13:30:00,146.92,147.79,146.89,147.77,5134292.0,133.0895,133.8776,133.0623,133.8594,5134292.0
2017-09-27 14:00:00,147.78,147.82,147.34,147.53,5833047.0,133.8685,133.9047,133.4699,133.642,5833047.0
2017-09-27 14:30:00,147.54,147.7,147.43,147.59,2971842.0,133.6511,133.796,133.5514,133.6964,2971842.0
2017-09-27 15:00:00,147.6,147.86,147.53,147.59,3208469.0,133.7054,133.941,133.642,133.6964,3208469.0
2017-09-27 15:30:00,147.59,147.8,147.39,147.45,5369889.0,133.6964,133.8866,133.5152,133.5696,5369889.0
2017-09-28 09:30:00,147.25,147.37,146.95,147.06,4141450.0,133.3884,133.4971,133.1166,133.2163,4141450.0
2017-09-28 10:00:00,147.06,147.21,146.82,147.1,1660634.0,133.2163,133.3522,132.9989,133.2525,1660634.0
2017-09-28 10:30:00,147.09,147.31,146.78,147.13,1607662.0,133.2435,133.4427,132.9626,133.2797,1607662.0
2017-09-28 11:00:00,147.13,147.32,146.98,147.28,1235859.0,133.2797,133.4518,133.1438,133.4156,1235859.0
2017-09-28 11:30:00,147.28,147.42,147.1,147.4,1562831.0,133.4156,133.5424,133.2525,133.5243,1562831.0
2017-09-28 12:00:00,147.4,147.74,147.33,147.65,1296254.0,133.5243,133.8323,133.4609,133.7507,1296254.0
2017-09-28 12:30:00,147.65,147.85,147.59,147.78,1075850.0,133.7507,133.9319,133.6964,133.8685,1075850.0
2017-09-28 13:00:00,147.78,147.8,147.67,147.67,855808.0,133.8685,133.8866,133.7689,133.7689,855808.0
2017-09-28 13:30:00,147.67,147.93,147.64,147.9,1117396.0,133.7689,134.0044,133.7417,133.9772,1117396.0
2017-09-28 14:00:00,147.89,147.95,147.78,147.78,1043127.0,133.9681,134.0225,133.8685,133.8685,1043127.0
2017-09-28 14:30:00,147.79,147.82,147.63,147.67,923839.0,133.8776,133.9047,133.7326,133.7689,923839.0
2017-09-28 15:00:00,147.68,148.06,147.64,147.66,1479248.0,133.7779,134.1221,133.7417,133.7598,1479248.0
2017-09-28 15:30:00,147.66,147.97,147.61,147.86,2717460.0,133.7598,134.0406,133.7145,133.941,2717460.0
2017-09-29 09:30:00,147.92,148.21,147.74,148.05,2808570.0,133.9953,134.258,133.8323,134.1131,2808570.0
2017-09-29 10:00:00,148.05,148.24,147.88,147.95,1615146.0,134.1131,134.2852,133.9591,134.0225,1615146.0
2017-09-29 10:30:00,147.96,148.2,147.9,148.14,1018956.0,134.0316,134.249,133.9772,134.1946,1018956.0
2017-09-29 11:00:00,148.13,148.32,148.09,148.23,866986.0,134.1855,134.3577,134.1493,134.2761,866986.0
2017-09-29 11:30:00,148.23,148.32,148.11,148.28,702624.0,134.2761,134.3577,134.1674,134.3214,702624.0
2017-09-29 12:00:00,148.28,148.42,148.22,148.38,708224.0,134.3214,134.4482,134.2671,134.412,708224.0
2017-09-29 12:30:00,148.37,148.43,148.18,148.24,547326.0,134.403,134.4573,134.2308,134.2852,547326.0
2017-09-29 13:00:00,148.24,148.24,148.11,148.16,410561.0,134.2852,134.2852,134.1674,134.2127,410561.0
2017-09-29 13:30:00,148.16,148.25,148.05,148.14,875776.0,134.2127,134.2943,134.1131,134.1946,875776.0
2017-09-29 14:00:00,148.14,148.26,148.04,148.24,1225652.0,134.1946,134.3033,134.104,134.2852,1225652.0
2017-09-29 14:30:00,148.24,148.27,148.11,148.19,936941.0,134.2852,134.3124,134.1674,134.2399,936941.0
2017-09-29 15:00:00,148.2,148.25,148.03,148.05,665071.0,134.249,134.2943,134.095,134.1131,665071.0
2017-09-29 15:30:00,148.05,148.27,147.94,148.15,4122116.0,134.1131,134.3124,134.0134,134.2037,4122116.0
2017-10-02 09:30:00,148.31,148.81,148.08,148.76,2577772.0,134.3486,134.8015,134.1403,134.7562,2577772.0
2017-10-02 10:00:00,148.77,149.17,148.74,148.96,2676739.0,134.7653,135.1276,134.7381,134.9374,2676739.0
2017-10-02 10:30:00,148.95,149.08,148.58,148.65,1858794.0,134.9284,135.0461,134.5932,134.6566,1858794.0
2017-10-02 11:00:00,148.63,148.78,148.48,148.58,1436984.0,134.6385,134.7744,134.5026,134.5932,1436984.0
2017-10-02 11:30:00,148.58,148.97,148.54,148.72,1226114.0,134.5932,134.9465,134.557,134.72,1226114.0
2017-10-02 12:00:00,148.71,149.08,148.56,149.02,1082250.0,134.711,135.0461,134.5751,134.9918,1082250.0
2017-10-02 12:30:00,149.02,149.31,149.01,149.29,1796522.0,134.9918,135.2545,134.9827,135.2364,1796522.0
2017-10-02 13:00:00,149.28,149.46,149.15,149.23,1692986.0,135.2273,135.3903,135.1095,135.182,1692986.0
2017-10-02 13:30:00,149.23,149.58,149.16,149.56,1498122.0,135.182,135.4991,135.1186,135.4809,1498122.0
2017-10-02 14:00:00,149.56,149.58,149.38,149.47,1547171.0,135.4809,135.4991,135.3179,135.3994,1547171.0
2017-10-02 14:30:00,149.48,149.55,149.38,149.47,1025651.0,135.4085,135.4719,135.3179,135.3994,1025651.0
2017-10-02 15:00:00,149.48,149.71,149.41,149.68,1668057.0,135.4085,135.6168,135.3451,135.5896,1668057.0
2017-10-02 15:30:00,149.67,149.99,149.6,149.98,3820882.0,135.5806,135.8705,135.5172,135.8614,3820882.0
2017-10-03 09:30:00,150.11,150.25,149.83,149.99,2992813.0,135.9792,136.106,135.7255,135.8705,2992813.0
2017-10-03 10:00:00,149.99,150.0,149.43,149.56,4584785.0,135.8705,135.8795,135.3632,135.4809,4584785.0
2017-10-03 10:30:00,149.55,149.78,149.48,149.68,1680148.0,135.4719,135.6802,135.4085,135.5896,1680148.0
2017-10-03 11:00:00,149.67,149.73,149.33,149.45,1388546.0,135.5806,135.6349,135.2726,135.3813,1388546.0
2017-10-03 11:30:00,149.46,149.7,149.43,149.59,891347.0,135.3903,135.6078,135.3632,135.5081,891347.0
2017-10-03 12:00:00,149.59,149.75,149.51,149.62,635807.0,135.5081,135.653,135.4356,135.5353,635807.0
2017-10-03 12:30:00,149.62,149.63,149.46,149.59,503631.0,135.5353,135.5443,135.3903,135.5081,503631.0
2017-10-03 13:00:00,149.6,149.67,149.56,149.63,372107.0,135.5172,135.5806,135.4809,135.5443,372107.0
2017-10-03 13:30:00,149.63,149.71,149.53,149.66,718927.0,135.5443,135.6168,135.4538,135.5715,718927.0
2017-10-03 14:00:00,149.66,149.94,149.66,149.87,1195151.0,135.5715,135.8252,135.5715,135.7618,1195151.0
2017-10-03 14:30:00,149.87,149.89,149.73,149.87,1041551.0,135.7618,135.7799,135.6349,135.7618,1041551.0
2017-10-03 15:00:00,149.88,150.02,149.83,150.01,627600.0,135.7708,135.8976,135.7255,135.8886,627600.0
2017-10-03 15:30:00,150.02,150.32,149.97,150.32,4115271.0,135.8976,136.1694,135.8523,136.1694,4115271.0
2017-10-04 09:30:00,150.07,150.31,149.84,149.95,2682491.0,135.9429,136.1603,135.7346,135.8342,2682491.0
2017-10-04 10:00:00,149.94,150.37,149.92,150.33,1253727.0,135.8252,136.2147,135.807,136.1784,1253727.0
2017-10-04 10:30:00,150.34,150.39,150.11,150.34,964998.0,136.1875,136.2328,135.9792,136.1875,964998.0
2017-10-04 11:00:00,150.35,150.46,150.24,150.46,1015470.0,136.1966,136.2962,136.0969,136.2962,1015470.0
2017-10-04 11:30:00,150.45,150.61,150.37,150.48,1003657.0,136.2872,136.4321,136.2147,136.3143,1003657.0
2017-10-04 12:00:00,150.48,150.49,150.26,150.29,1149407.0,136.3143,136.3234,136.115,136.1422,1149407.0
2017-10-04 12:30:00,150.29,150.29,149.9,150.04,887870.0,136.1422,136.1422,135.7889,135.9157,887870.0
2017-10-04 13:00:00,150.05,150.11,149.89,150.01,800034.0,135.9248,135.9792,135.7799,135.8886,800034.0
2017-10-04 13:30:00,150.0,150.0,149.39,149.51,2578650.0,135.8795,135.8795,135.3269,135.4356,2578650.0
2017-10-04 14:00:00,149.51,149.73,149.46,149.68,1124762.0,135.4356,135.6349,135.3903,135.5896,1124762.0
2017-10-04 14:30:00,149.68,149.89,149.66,149.87,661697.0,135.5896,135.7799,135.5715,135.7618,661697.0
2017-10-04 15:00:00,149.87,149.88,149.69,149.76,992946.0,135.7618,135.7708,135.5987,135.6621,992946.0
2017-10-04 15:30:00,149.76,149.88,149.66,149.85,2317970.0,135.6621,135.7708,135.5715,135.7436,2317970.0
2017-10-05 09:30:00,150.29,150.31,149.87,149.91,2989373.0,136.1422,136.1603,135.7618,135.798,2989373.0
2017-10-05 10:00:00,149.92,150.16,149.89,150.05,958134.0,135.807,136.0245,135.7799,135.9248,958134.0
2017-10-05 10:30:00,150.06,150.34,150.01,150.2,1497859.0,135.9339,136.1875,135.8886,136.0607,1497859.0
2017-10-05 11:00:00,150.21,150.31,150.14,150.27,663210.0,136.0697,136.1603,136.0063,136.1241,663210.0
2017-10-05 11:30:00,150.26,150.53,150.25,150.41,1325004.0,136.115,136.3596,136.106,136.2509,1325004.0
2017-10-05 12:00:00,150.41,150.63,150.4,150.47,1117001.0,136.2509,136.4502,136.2419,136.3053,1117001.0
2017-10-05 12:30:00,150.48,150.54,150.14,150.31,891076.0,136.3143,136.3687,136.0063,136.1603,891076.0
2017-10-05 13:00:00,150.31,150.4,150.2,150.27,478414.0,136.1603,136.2419,136.0607,136.1241,478414.0
2017-10-05 13:30:00,150.26,150.39,150.2,150.3,428817.0,136.115,136.2328,136.0607,136.1513,428817.0
2017-10-05 14:00:00,150.3,150.32,150.16,150.17,660157.0,136.1513,136.1694,136.0245,136.0335,660157.0
2017-10-05 14:30:00,150.17,150.29,150.11,150.27,946362.0,136.0335,136.1422,135.9792,136.1241,946362.0
2017-10-05 15:00:00,150.28,150.37,150.11,150.22,1091285.0,136.1332,136.2147,135.9792,136.0788,1091285.0
2017-10-05 15:30:00,150.22,150.3,150.1,150.24,1905823.0,136.0788,136.1513,135.9701,136.0969,1905823.0
2017-10-06 09:30:00,149.71,150.34,149.68,150.15,3239263.0,135.6168,136.1875,135.5896,136.0154,3239263.0
2017-10-06 10:00:00,150.14,150.27,149.96,150.24,1049548.0,136.0063,136.1241,135.8433,136.0969,1049548.0
2017-10-06 10:30:00,150.24,150.27,149.75,149.79,1187607.0,136.0969,136.1241,135.653,135.6893,1187607.0
2017-10-06 11:00:00,149.78,149.95,149.75,149.91,635515.0,135.6802,135.8342,135.653,135.798,635515.0
2017-10-06 11:30:00,149.91,149.93,149.63,149.72,860682.0,135.798,135.8161,135.5443,135.6259,860682.0
2017-10-06 12:00:00,149.72,149.91,149.57,149.88,669389.0,135.6259,135.798,135.49,135.7708,669389.0
2017-10-06 12:30:00,149.88,150.01,149.87,149.91,546014.0,135.7708,135.8886,135.7618,135.798,546014.0
2017-10-06 13:00:00,149.92,149.96,149.6,149.88,827628.0,135.807,135.8433,135.5172,135.7708,827628.0
2017-10-06 13:30:00,149.88,149.93,149.81,149.87,574316.0,135.7708,135.8161,135.7074,135.7618,574316.0
2017-10-06 14:00:00,149.87,149.96,149.82,149.9,271078.0,135.7618,135.8433,135.7165,135.7889,271078.0
2017-10-06 14:30:00,149.9,150.04,149.84,150.0,405721.0,135.7889,135.9157,135.7346,135.8795,405721.0
2017-10-06 15:00:00,149.99,150.03,149.95,150.02,421863.0,135.8705,135.9067,135.8342,135.8976,421863.0
2017-10-06 15:30:00,150.02,150.14,149.9,150.06,2751187.0,135.8976,136.0063,135.7889,135.9339,2751187.0
2017-10-09 09:30:00,150.2,150.68,149.83,149.91,2220189.0,136.0607,136.4955,135.7255,135.798,2220189.0
2017-10-09 10:00:00,149.91,150.06,149.69,149.78,984071.0,135.798,135.9339,135.5987,135.6802,984071.0
2017-10-09 10:30:00,149.79,149.83,149.69,149.75,584633.0,135.6893,135.7255,135.5987,135.653,584633.0
2017-10-09 11:00:00,149.74,149.82,149.62,149.81,445270.0,135.644,135.7165,135.5353,135.7074,445270.0
2017-10-09 11:30:00,149.82,149.91,149.78,149.85,589027.0,135.7165,135.798,135.6802,135.7436,589027.0
2017-10-09 12:00:00,149.86,149.86,149.65,149.71,270669.0,135.7527,135.7527,135.5625,135.6168,270669.0
2017-10-09 12:30:00,149.71,149.73,149.52,149.54,349984.0,135.6168,135.6349,135.4447,135.4628,349984.0
2017-10-09 13:00:00,149.54,149.64,149.42,149.58,589231.0,135.4628,135.5534,135.3541,135.4991,589231.0
2017-10-09 13:30:00,149.58,149.59,149.49,149.53,302357.0,135.4991,135.5081,135.4175,135.4538,302357.0
2017-10-09 14:00:00,149.53,149.56,149.46,149.48,279075.0,135.4538,135.4809,135.3903,135.4085,279075.0
2017-10-09 14:30:00,149.47,149.51,149.36,149.43,754655.0,135.3994,135.4356,135.2998,135.3632,754655.0
2017-10-09 15:00:00,149.42,149.48,149.18,149.43,925778.0,135.3541,135.4085,135.1367,135.3632,925778.0
2017-10-09 15:30:00,149.42,149.46,149.24,149.42,1904681.0,135.3541,135.3903,135.1911,135.3541,1904681.0
2017-10-10 09:30:00,149.93,150.29,149.86,149.99,2805842.0,135.8161,136.1422,135.7527,135.8705,2805842.0
2017-10-10 10:00:00,149.99,150.0,149.7,149.94,1690550.0,135.8705,135.8795,135.6078,135.8252,1690550.0
2017-10-10 10:30:00,149.94,149.95,149.7,149.91,1200447.0,135.8252,135.8342,135.6078,135.798,1200447.0
2017-10-10 11:00:00,149.9,150.09,149.88,149.94,723106.0,135.7889,135.961,135.7708,135.8252,723106.0
2017-10-10 11:30:00,149.94,149.98,149.66,149.72,692632.0,135.8252,135.8614,135.5715,135.6259,692632.0
2017-10-10 12:00:00,149.71,149.73,149.5,149.6,865623.0,135.6168,135.6349,135.4266,135.5172,865623.0
2017-10-10 12:30:00,149.6,149.65,149.47,149.54,527127.0,135.5172,135.5625,135.3994,135.4628,527127.0
2017-10-10 13:00:00,149.52,149.7,149.45,149.53,402847.0,135.4447,135.6078,135.3813,135.4538,402847.0
2017-10-10 13:30:00,149.52,149.66,149.51,149.56,249941.0,135.4447,135.5715,135.4356,135.4809,249941.0
2017-10-10 14:00:00,149.56,149.59,149.41,149.54,503853.0,135.4809,135.5081,135.3451,135.4628,503853.0
2017-10-10 14:30:00,149.55,149.62,149.5,149.53,303432.0,135.4719,135.5353,135.4266,135.4538,303432.0
2017-10-10 15:00:00,149.54,149.85,149.54,149.83,676127.0,135.4628,135.7436,135.4628,135.7255,676127.0
2017-10-10 15:30:00,149.84,149.93,149.65,149.85,1912033.0,135.7346,135.8161,135.5625,135.7436,1912033.0
2017-10-11 09:30:00,149.94,150.15,149.79,149.9,1294681.0,135.8252,136.0154,135.6893,135.7889,1294681.0
2017-10-11 10:00:00,149.9,150.04,149.7,149.97,717803.0,135.7889,135.9157,135.6078,135.8523,717803.0
2017-10-11 10:30:00,149.97,150.09,149.94,149.94,464548.0,135.8523,135.961,135.8252,135.8252,464548.0
2017-10-11 11:00:00,149.94,150.19,149.92,149.97,895867.0,135.8252,136.0516,135.807,135.8523,895867.0
2017-10-11 11:30:00,149.97,150.14,149.87,149.9,399331.0,135.8523,136.0063,135.7618,135.7889,399331.0
2017-10-11 12:00:00,149.89,150.11,149.88,150.06,503703.0,135.7799,135.9792,135.7708,135.9339,503703.0
2017-10-11 12:30:00,150.06,150.06,149.73,149.76,405224.0,135.9339,135.9339,135.6349,135.6621,405224.0
2017-10-11 13:00:00,149.76,149.9,149.63,149.66,512403.0,135.6621,135.7889,135.5443,135.5715,512403.0
2017-10-11 13:30:00,149.65,149.77,149.65,149.67,316136.0,135.5625,135.6712,135.5625,135.5806,316136.0
2017-10-11 14:00:00,149.67,149.78,149.46,149.61,617995.0,135.5806,135.6802,135.3903,135.5262,617995.0
2017-10-11 14:30:00,149.61,149.68,149.52,149.6,596759.0,135.5262,135.5896,135.4447,135.5172,596759.0
2017-10-11 15:00:00,149.61,149.88,149.58,149.69,1268864.0,135.5262,135.7708,135.4991,135.5987,1268864.0
2017-10-11 15:30:00,149.69,149.8,149.67,149.73,2200070.0,135.5987,135.6983,135.5806,135.6349,2200070.0
2017-10-12 09:30:00,149.46,149.71,149.03,149.2,2279101.0,135.3903,135.6168,135.0008,135.1548,2279101.0
2017-10-12 10:00:00,149.19,149.91,149.02,149.72,1364027.0,135.1458,135.798,134.9918,135.6259,1364027.0
2017-10-12 10:30:00,149.71,149.82,149.66,149.76,749702.0,135.6168,135.7165,135.5715,135.6621,749702.0
2017-10-12 11:00:00,149.77,150.01,149.76,149.91,600705.0,135.6712,135.8886,135.6621,135.798,600705.0
2017-10-12 11:30:00,149.91,149.94,149.68,149.71,721205.0,135.798,135.8252,135.5896,135.6168,721205.0
2017-10-12 12:00:00,149.71,149.84,149.7,149.77,392862.0,135.6168,135.7346,135.6078,135.6712,392862.0
2017-10-12 12:30:00,149.77,149.8,149.54,149.63,326757.0,135.6712,135.6983,135.4628,135.5443,326757.0
2017-10-12 13:00:00,149.62,149.72,149.61,149.7,180797.0,135.5353,135.6259,135.5262,135.6078,180797.0
2017-10-12 13:30:00,149.69,149.86,149.69,149.73,430929.0,135.5987,135.7527,135.5987,135.6349,430929.0
2017-10-12 14:00:00,149.74,149.86,149.69,149.69,252567.0,135.644,135.7527,135.5987,135.5987,252567.0
2017-10-12 14:30:00,149.69,149.71,149.55,149.69,593289.0,135.5987,135.6168,135.4719,135.5987,593289.0
2017-10-12 15:00:00,149.69,149.86,149.68,149.76,563275.0,135.5987,135.7527,135.5896,135.6621,563275.0
2017-10-12 15:30:00,149.76,149.82,149.44,149.63,2038898.0,135.6621,135.7165,135.3722,135.5443,2038898.0
2017-10-13 09:30:00,149.92,149.92,149.23,149.44,2212882.0,135.807,135.807,135.182,135.3722,2212882.0
2017-10-13 10:00:00,149.45,149.94,149.43,149.94,1238042.0,135.3813,135.8252,135.3632,135.8252,1238042.0
2017-10-13 10:30:00,149.94,149.99,149.75,149.82,1035614.0,135.8252,135.8705,135.653,135.7165,1035614.0
2017-10-13 11:00:00,149.82,149.93,149.82,149.84,464912.0,135.7165,135.8161,135.7165,135.7346,464912.0
2017-10-13 11:30:00,149.84,149.85,149.53,149.64,532316.0,135.7346,135.7436,135.4538,135.5534,532316.0
2017-10-13 12:00:00,149.65,149.73,149.45,149.66,414814.0,135.5625,135.6349,135.3813,135.5715,414814.0
2017-10-13 12:30:00,149.67,149.67,149.55,149.64,300660.0,135.5806,135.5806,135.4719,135.5534,300660.0
2017-10-13 13:00:00,149.65,149.71,149.51,149.71,316176.0,135.5625,135.6168,135.4356,135.6168,316176.0
2017-10-13 13:30:00,149.71,149.74,149.51,149.54,270216.0,135.6168,135.644,135.4356,135.4628,270216.0
2017-10-13 14:00:00,149.54,149.59,149.46,149.47,517000.0,135.4628,135.5081,135.3903,135.3994,517000.0
2017-10-13 14:30:00,149.47,149.62,149.45,149.61,523067.0,135.3994,135.5353,135.3813,135.5262,523067.0
2017-10-13 15:00:00,149.61,149.69,149.51,149.53,564775.0,135.5262,135.5987,135.4356,135.4538,564775.0
2017-10-13 15:30:00,149.54,149.55,149.27,149.36,2054417.0,135.4628,135.4719,135.2182,135.2998,2054417.0
2017-10-16 09:30:00,149.6,150.16,149.5,150.14,2051497.0,135.5172,136.0245,135.4266,136.0063,2051497.0
2017-10-16 10:00:00,150.14,150.35,149.65,149.7,1616929.0,136.0063,136.1966,135.5625,135.6078,1616929.0
2017-10-16 10:30:00,149.7,149.75,149.34,149.41,879043.0,135.6078,135.653,135.2816,135.3451,879043.0
2017-10-16 11:00:00,149.41,149.52,149.26,149.48,902775.0,135.3451,135.4447,135.2092,135.4085,902775.0
2017-10-16 11:30:00,149.49,149.58,149.27,149.3,514532.0,135.4175,135.4991,135.2182,135.2454,514532.0
2017-10-16 12:00:00,149.29,149.37,149.03,149.15,739671.0,135.2364,135.3088,135.0008,135.1095,739671.0
2017-10-16 12:30:00,149.15,149.19,149.07,149.14,371154.0,135.1095,135.1458,135.0371,135.1005,371154.0
2017-10-16 13:00:00,149.14,149.26,149.06,149.25,841502.0,135.1005,135.2092,135.028,135.2001,841502.0
2017-10-16 13:30:00,149.25,149.49,149.22,149.23,722975.0,135.2001,135.4175,135.1729,135.182,722975.0
2017-10-16 14:00:00,149.23,149.32,149.16,149.2,364728.0,135.182,135.2635,135.1186,135.1548,364728.0
2017-10-16 14:30:00,149.21,149.21,149.08,149.14,415544.0,135.1639,135.1639,135.0461,135.1005,415544.0
2017-10-16 15:00:00,149.13,149.31,149.13,149.26,734249.0,135.0914,135.2545,135.0914,135.2092,734249.0
2017-10-16 15:30:00,149.26,149.38,149.23,149.25,2262186.0,135.2092,135.3179,135.182,135.2001,2262186.0
2017-10-17 09:30:00,149.27,149.46,149.13,149.43,1211679.0,135.2182,135.3903,135.0914,135.3632,1211679.0
2017-10-17 10:00:00,149.43,149.72,149.35,149.42,921551.0,135.3632,135.6259,135.2907,135.3541,921551.0
2017-10-17 10:30:00,149.43,149.51,148.96,149.33,1094498.0,135.3632,135.4356,134.9374,135.2726,1094498.0
2017-10-17 11:00:00,149.33,149.77,149.3,149.62,1100128.0,135.2726,135.6712,135.2454,135.5353,1100128.0
2017-10-17 11:30:00,149.62,149.67,149.39,149.55,756415.0,135.5353,135.5806,135.3269,135.4719,756415.0
2017-10-17 12:00:00,149.53,149.57,149.4,149.42,275256.0,135.4538,135.49,135.336,135.3541,275256.0
2017-10-17 12:30:00,149.42,149.42,149.23,149.24,342839.0,135.3541,135.3541,135.182,135.1911,342839.0
2017-10-17 13:00:00,149.24,149.33,149.15,149.22,362641.0,135.1911,135.2726,135.1095,135.1729,362641.0
2017-10-17 13:30:00,149.22,149.23,148.71,148.76,1457264.0,135.1729,135.182,134.711,134.7562,1457264.0
2017-10-17 14:00:00,148.77,148.99,148.76,148.93,996744.0,134.7653,134.9646,134.7562,134.9102,996744.0
2017-10-17 14:30:00,148.93,148.98,148.79,148.91,817488.0,134.9102,134.9555,134.7834,134.8921,817488.0
2017-10-17 15:00:00,148.92,148.94,148.5,148.52,1706648.0,134.9012,134.9193,134.5207,134.5388,1706648.0
2017-10-17 15:30:00,148.52,148.84,148.51,148.79,2688052.0,134.5388,134.8287,134.5298,134.7834,2688052.0
2017-10-18 09:30:00,149.5,149.6,149.29,149.52,2329792.0,135.4266,135.5172,135.2364,135.4447,2329792.0
2017-10-18 10:00:00,149.52,149.57,149.08,149.25,1141187.0,135.4447,135.49,135.0461,135.2001,1141187.0
2017-10-18 10:30:00,149.25,149.43,149.14,149.4,1191098.0,135.2001,135.3632,135.1005,135.336,1191098.0
2017-10-18 11:00:00,149.41,149.48,149.15,149.32,1009003.0,135.3451,135.4085,135.1095,135.2635,1009003.0
2017-10-18 11:30:00,149.33,149.46,149.21,149.45,493604.0,135.2726,135.3903,135.1639,135.3813,493604.0
2017-10-18 12:00:00,149.46,149.71,149.44,149.61,895753.0,135.3903,135.6168,135.3722,135.5262,895753.0
2017-10-18 12:30:00,149.61,149.82,149.59,149.71,737447.0,135.5262,135.7165,135.5081,135.6168,737447.0
2017-10-18 13:00:00,149.72,149.85,149.69,149.83,641590.0,135.6259,135.7436,135.5987,135.7255,641590.0
2017-10-18 13:30:00,149.82,149.9,149.76,149.81,787964.0,135.7165,135.7889,135.6621,135.7074,787964.0
2017-10-18 14:00:00,149.8,149.91,149.77,149.82,772247.0,135.6983,135.798,135.6712,135.7165,772247.0
2017-10-18 14:30:00,149.83,149.87,149.77,149.79,508627.0,135.7255,135.7618,135.6712,135.6893,508627.0
2017-10-18 15:00:00,149.79,149.84,149.74,149.83,585254.0,135.6893,135.7346,135.644,135.7255,585254.0
2017-10-18 15:30:00,149.83,149.86,149.5,149.52,2209996.0,135.7255,135.7527,135.4266,135.4447,2209996.0
2017-10-19 09:30:00,148.75,149.05,148.38,148.52,2738585.0,134.7472,135.0189,134.412,134.5388,2738585.0
2017-10-19 10:00:00,148.51,148.74,148.17,148.72,1690155.0,134.5298,134.7381,134.2218,134.72,1690155.0
2017-10-19 10:30:00,148.72,148.99,148.54,148.89,1500580.0,134.72,134.9646,134.557,134.874,1500580.0
2017-10-19 11:00:00,148.89,148.92,148.69,148.71,749985.0,134.874,134.9012,134.6928,134.711,749985.0
2017-10-19 11:30:00,148.72,148.8,148.34,148.39,1049865.0,134.72,134.7925,134.3758,134.4211,1049865.0
2017-10-19 12:00:00,148.4,148.55,148.32,148.52,861929.0,134.4301,134.566,134.3577,134.5388,861929.0
2017-10-19 12:30:00,148.52,148.62,148.45,148.58,373877.0,134.5388,134.6294,134.4754,134.5932,373877.0
2017-10-19 13:00:00,148.59,149.08,148.59,149.02,722399.0,134.6022,135.0461,134.6022,134.9918,722399.0
2017-10-19 13:30:00,149.02,149.13,148.86,148.95,733507.0,134.9918,135.0914,134.8468,134.9284,733507.0
2017-10-19 14:00:00,148.95,149.05,148.93,149.03,441532.0,134.9284,135.0189,134.9102,135.0008,441532.0
2017-10-19 14:30:00,149.03,149.32,149.02,149.14,959444.0,135.0008,135.2635,134.9918,135.1005,959444.0
2017-10-19 15:00:00,149.14,149.2,149.09,149.18,397445.0,135.1005,135.1548,135.0552,135.1367,397445.0
2017-10-19 15:30:00,149.18,149.33,149.09,149.29,1535103.0,135.1367,135.2726,135.0552,135.2364,1535103.0
2017-10-20 09:30:00,150.31,150.32,149.86,150.03,2404733.0,136.1603,136.1694,135.7527,135.9067,2404733.0
2017-10-20 10:00:00,150.02,150.27,149.96,149.97,1282411.0,135.8976,136.1241,135.8433,135.8523,1282411.0
2017-10-20 10:30:00,149.97,150.42,149.93,150.09,1097076.0,135.8523,136.26,135.8161,135.961,1097076.0
2017-10-20 11:00:00,150.1,150.17,150.04,150.04,727152.0,135.9701,136.0335,135.9157,135.9157,727152.0
2017-10-20 11:30:00,150.05,150.2,150.0,150.18,735521.0,135.9248,136.0607,135.8795,136.0426,735521.0
2017-10-20 12:00:00,150.19,150.22,150.11,150.13,448701.0,136.0516,136.0788,135.9792,135.9973,448701.0
2017-10-20 12:30:00,150.13,150.21,150.11,150.12,562812.0,135.9973,136.0697,135.9792,135.9882,562812.0
2017-10-20 13:00:00,150.12,150.31,150.07,150.26,1127176.0,135.9882,136.1603,135.9429,136.115,1127176.0
2017-10-20 13:30:00,150.26,150.27,150.07,150.1,768682.0,136.115,136.1241,135.9429,135.9701,768682.0
2017-10-20 14:00:00,150.1,150.2,150.07,150.19,727083.0,135.9701,136.0607,135.9429,136.0516,727083.0
2017-10-20 14:30:00,150.19,150.23,149.97,149.98,958095.0,136.0516,136.0879,135.8523,135.8614,958095.0
2017-10-20 15:00:00,149.98,150.11,149.96,150.0,732845.0,135.8614,135.9792,135.8433,135.8795,732845.0
2017-10-20 15:30:00,150.01,150.03,149.9,149.99,2977576.0,135.8886,135.9067,135.7889,135.8705,2977576.0
2017-10-23 09:30:00,150.15,150.15,149.62,149.91,1781494.0,136.0154,136.0154,135.5353,135.798,1781494.0
2017-10-23 10:00:00,149.89,149.89,149.33,149.38,811630.0,135.7799,135.7799,135.2726,135.3179,811630.0
2017-10-23 10:30:00,149.38,149.59,149.35,149.43,707457.0,135.3179,135.5081,135.2907,135.3632,707457.0
2017-10-23 11:00:00,149.43,149.52,149.26,149.45,867767.0,135.3632,135.4447,135.2092,135.3813,867767.0
2017-10-23 11:30:00,149.45,149.46,149.11,149.31,896457.0,135.3813,135.3903,135.0733,135.2545,896457.0
2017-10-23 12:00:00,149.32,149.43,149.28,149.36,320170.0,135.2635,135.3632,135.2273,135.2998,320170.0
2017-10-23 12:30:00,149.36,149.54,149.3,149.51,377385.0,135.2998,135.4628,135.2454,135.4356,377385.0
2017-10-23 13:00:00,149.51,149.52,149.29,149.38,283222.0,135.4356,135.4447,135.2364,135.3179,283222.0
2017-10-23 13:30:00,149.38,149.39,149.04,149.25,877079.0,135.3179,135.3269,135.0099,135.2001,877079.0
2017-10-23 14:00:00,149.25,149.37,149.08,149.13,561979.0,135.2001,135.3088,135.0461,135.0914,561979.0
2017-10-23 14:30:00,149.13,149.2,149.04,149.18,508531.0,135.0914,135.1548,135.0099,135.1367,508531.0
2017-10-23 15:00:00,149.17,149.24,148.82,148.89,968525.0,135.1276,135.1911,134.8106,134.874,968525.0
2017-10-23 15:30:00,148.89,148.98,148.7,148.85,2669689.0,134.874,134.9555,134.7019,134.8378,2669689.0
2017-10-24 09:30:00,149.39,149.7,149.16,149.2,2541377.0,135.3269,135.6078,135.1186,135.1548,2541377.0
2017-10-24 10:00:00,149.2,149.78,149.17,149.57,2016400.0,135.1548,135.6802,135.1276,135.49,2016400.0
2017-10-24 10:30:00,149.57,149.57,149.38,149.44,508333.0,135.49,135.49,135.3179,135.3722,508333.0
2017-10-24 11:00:00,149.44,149.46,149.2,149.3,462987.0,135.3722,135.3903,135.1548,135.2454,462987.0
2017-10-24 11:30:00,149.3,149.54,149.27,149.28,466886.0,135.2454,135.4628,135.2182,135.2273,466886.0
2017-10-24 12:00:00,149.28,149.41,149.26,149.34,369272.0,135.2273,135.3451,135.2092,135.2816,369272.0
2017-10-24 12:30:00,149.34,149.54,149.31,149.44,395914.0,135.2816,135.4628,135.2545,135.3722,395914.0
2017-10-24 13:00:00,149.45,149.53,149.38,149.53,527039.0,135.3813,135.4538,135.3179,135.4538,527039.0
2017-10-24 13:30:00,149.53,149.65,149.52,149.63,756527.0,135.4538,135.5625,135.4447,135.5443,756527.0
2017-10-24 14:00:00,149.62,149.71,149.56,149.66,468230.0,135.5353,135.6168,135.4809,135.5715,468230.0
2017-10-24 14:30:00,149.66,149.68,149.48,149.52,926807.0,135.5715,135.5896,135.4085,135.4447,926807.0
2017-10-24 15:00:00,149.53,149.58,149.24,149.26,886507.0,135.4538,135.4991,135.1911,135.2092,886507.0
2017-10-24 15:30:00,149.27,149.35,149.04,149.17,1580661.0,135.2182,135.2907,135.0099,135.1276,1580661.0
2017-10-25 09:30:00,148.94,149.0,148.57,148.72,1680414.0,134.9193,134.9737,134.5841,134.72,1680414.0
2017-10-25 10:00:00,148.72,148.93,148.35,148.52,1672142.0,134.72,134.9102,134.3848,134.5388,1672142.0
2017-10-25 10:30:00,148.53,148.55,147.98,148.12,1944800.0,134.5479,134.566,134.0497,134.1765,1944800.0
2017-10-25 11:00:00,148.11,148.12,147.22,147.59,3054053.0,134.1674,134.1765,133.3612,133.6964,3054053.0
2017-10-25 11:30:00,147.59,148.22,147.43,147.62,2283334.0,133.6964,134.2671,133.5514,133.7236,2283334.0
2017-10-25 12:00:00,147.6,147.7,147.35,147.49,1192049.0,133.7054,133.796,133.479,133.6058,1192049.0
2017-10-25 12:30:00,147.49,148.01,147.39,147.99,1057785.0,133.6058,134.0768,133.5152,134.0587,1057785.0
2017-10-25 13:00:00,148.0,148.17,147.82,148.01,1187169.0,134.0678,134.2218,133.9047,134.0768,1187169.0
2017-10-25 13:30:00,148.02,148.68,148.01,148.63,1875630.0,134.0859,134.6838,134.0768,134.6385,1875630.0
2017-10-25 14:00:00,148.63,148.67,148.38,148.56,1116862.0,134.6385,134.6747,134.412,134.5751,1116862.0
2017-10-25 14:30:00,148.55,148.57,148.15,148.31,636531.0,134.566,134.5841,134.2037,134.3486,636531.0
2017-10-25 15:00:00,148.32,148.64,148.3,148.62,694616.0,134.3577,134.6475,134.3395,134.6294,694616.0
2017-10-25 15:30:00,148.62,148.64,148.27,148.43,1875336.0,134.6294,134.6475,134.3124,134.4573,1875336.0
2017-10-26 09:30:00,148.94,149.14,148.68,148.91,1551927.0,134.9193,135.1005,134.6838,134.8921,1551927.0
2017-10-26 10:00:00,148.91,148.96,148.59,148.85,992507.0,134.8921,134.9374,134.6022,134.8378,992507.0
2017-10-26 10:30:00,148.84,149.25,148.75,149.16,1864740.0,134.8287,135.2001,134.7472,135.1186,1864740.0
2017-10-26 11:00:00,149.16,149.34,149.05,149.19,1376013.0,135.1186,135.2816,135.0189,135.1458,1376013.0
2017-10-26 11:30:00,149.18,149.18,148.88,148.96,1471750.0,135.1367,135.1367,134.8649,134.9374,1471750.0
2017-10-26 12:00:00,148.97,149.06,148.9,148.99,274598.0,134.9465,135.028,134.8831,134.9646,274598.0
2017-10-26 12:30:00,148.98,149.01,148.51,148.54,538913.0,134.9555,134.9827,134.5298,134.557,538913.0
2017-10-26 13:00:00,148.54,148.8,148.54,148.77,505151.0,134.557,134.7925,134.557,134.7653,505151.0
2017-10-26 13:30:00,148.78,148.99,148.77,148.93,399626.0,134.7744,134.9646,134.7653,134.9102,399626.0
2017-10-26 14:00:00,148.94,148.99,148.86,148.99,322555.0,134.9193,134.9646,134.8468,134.9646,322555.0
2017-10-26 14:30:00,148.99,149.04,148.71,148.78,459642.0,134.9646,135.0099,134.711,134.7744,459642.0
2017-10-26 15:00:00,148.78,148.85,148.6,148.7,496939.0,134.7744,134.8378,134.6113,134.7019,496939.0
2017-10-26 15:30:00,148.7,148.88,148.62,148.78,2356912.0,134.7019,134.8649,134.6294,134.7744,2356912.0
2017-10-27 09:30:00,148.88,148.94,148.3,148.7,3226205.0,134.8649,134.9193,134.3395,134.7019,3226205.0
2017-10-27 10:00:00,148.7,149.1,148.43,148.52,2429221.0,134.7019,135.0642,134.4573,134.5388,2429221.0
2017-10-27 10:30:00,148.53,149.01,148.52,148.91,1307979.0,134.5479,134.9827,134.5388,134.8921,1307979.0
2017-10-27 11:00:00,148.9,149.44,148.84,149.43,2209702.0,134.8831,135.3722,134.8287,135.3632,2209702.0
2017-10-27 11:30:00,149.43,149.53,149.27,149.49,1252424.0,135.3632,135.4538,135.2182,135.4175,1252424.0
2017-10-27 12:00:00,149.49,149.69,149.46,149.48,978578.0,135.4175,135.5987,135.3903,135.4085,978578.0
2017-10-27 12:30:00,149.48,149.76,149.47,149.69,649668.0,135.4085,135.6621,135.3994,135.5987,649668.0
2017-10-27 13:00:00,149.69,149.82,149.63,149.64,715994.0,135.5987,135.7165,135.5443,135.5534,715994.0
2017-10-27 13:30:00,149.64,149.75,149.54,149.69,494139.0,135.5534,135.653,135.4628,135.5987,494139.0
2017-10-27 14:00:00,149.7,149.84,149.66,149.7,588876.0,135.6078,135.7346,135.5715,135.6078,588876.0
2017-10-27 14:30:00,149.69,149.73,149.62,149.66,712903.0,135.5987,135.6349,135.5353,135.5715,712903.0
2017-10-27 15:00:00,149.67,149.91,149.6,149.88,956438.0,135.5806,135.798,135.5172,135.7708,956438.0
2017-10-27 15:30:00,149.87,149.88,149.68,149.8,3398692.0,135.7618,135.7708,135.5896,135.6983,3398692.0
2017-10-30 09:30:00,149.27,149.43,148.88,148.94,2586047.0,135.2182,135.3632,134.8649,134.9193,2586047.0
2017-10-30 10:00:00,148.93,149.4,148.85,149.24,1754164.0,134.9102,135.336,134.8378,135.1911,1754164.0
2017-10-30 10:30:00,149.24,149.45,148.93,148.98,901468.0,135.1911,135.3813,134.9102,134.9555,901468.0
2017-10-30 11:00:00,148.98,149.23,148.61,148.64,1821096.0,134.9555,135.182,134.6204,134.6475,1821096.0
2017-10-30 11:30:00,148.64,148.67,148.23,148.47,2705497.0,134.6475,134.6747,134.2761,134.4935,2705497.0
2017-10-30 12:00:00,148.47,148.51,148.03,148.28,1651641.0,134.4935,134.5298,134.095,134.3214,1651641.0
2017-10-30 12:30:00,148.29,148.34,148.06,148.13,965936.0,134.3305,134.3758,134.1221,134.1855,965936.0
2017-10-30 13:00:00,148.13,148.3,148.09,148.14,1218083.0,134.1855,134.3395,134.1493,134.1946,1218083.0
2017-10-30 13:30:00,148.14,148.17,147.46,147.5,2660148.0,134.1946,134.2218,133.5786,133.6149,2660148.0
2017-10-30 14:00:00,147.5,147.9,147.38,147.84,1973265.0,133.6149,133.9772,133.5062,133.9228,1973265.0
2017-10-30 14:30:00,147.83,148.2,147.72,148.01,1238413.0,133.9138,134.249,133.8141,134.0768,1238413.0
2017-10-30 15:00:00,148.0,148.09,147.67,147.82,2080202.0,134.0678,134.1493,133.7689,133.9047,2080202.0
2017-10-30 15:30:00,147.83,148.26,147.75,148.19,3190759.0,133.9138,134.3033,133.8413,134.2399,3190759.0
2017-10-31 09:30:00,148.79,149.05,148.71,148.78,2590812.0,134.7834,135.0189,134.711,134.7744,2590812.0
2017-10-31 10:00:00,148.79,148.99,148.63,148.99,1390045.0,134.7834,134.9646,134.6385,134.9646,1390045.0
2017-10-31 10:30:00,148.99,149.32,148.78,149.19,1041590.0,134.9646,135.2635,134.7744,135.1458,1041590.0
2017-10-31 11:00:00,149.19,149.39,149.11,149.14,639981.0,135.1458,135.3269,135.0733,135.1005,639981.0
2017-10-31 11:30:00,149.15,149.24,148.97,149.15,877275.0,135.1095,135.1911,134.9465,135.1095,877275.0
2017-10-31 12:00:00,149.16,149.21,149.04,149.13,474001.0,135.1186,135.1639,135.0099,135.0914,474001.0
2017-10-31 12:30:00,149.13,149.24,149.05,149.17,308114.0,135.0914,135.1911,135.0189,135.1276,308114.0
2017-10-31 13:00:00,149.17,149.3,149.12,149.22,573662.0,135.1276,135.2454,135.0824,135.1729,573662.0
2017-10-31 13:30:00,149.23,149.49,149.22,149.48,755458.0,135.182,135.4175,135.1729,135.4085,755458.0
2017-10-31 14:00:00,149.48,149.69,149.43,149.65,1276661.0,135.4085,135.5987,135.3632,135.5625,1276661.0
2017-10-31 14:30:00,149.65,149.77,149.55,149.77,1227145.0,135.5625,135.6712,135.4719,135.6712,1227145.0
2017-10-31 15:00:00,149.77,149.83,149.69,149.72,1121404.0,135.6712,135.7255,135.5987,135.6259,1121404.0
2017-10-31 15:30:00,149.72,149.73,149.25,149.28,4009818.0,135.6259,135.6349,135.2001,135.2273,4009818.0
2017-11-01 09:30:00,150.5,150.53,149.9,150.25,2216686.0,136.3324,136.3596,135.7889,136.106,2216686.0
2017-11-01 10:00:00,150.25,150.27,149.64,149.64,1311535.0,136.106,136.1241,135.5534,135.5534,1311535.0
2017-11-01 10:30:00,149.63,149.63,149.04,149.1,1808394.0,135.5443,135.5443,135.0099,135.0642,1808394.0
2017-11-01 11:00:00,149.1,149.18,148.58,148.58,1131395.0,135.0642,135.1367,134.5932,134.5932,1131395.0
2017-11-01 11:30:00,148.58,148.78,148.14,148.25,2136079.0,134.5932,134.7744,134.1946,134.2943,2136079.0
2017-11-01 12:00:00,148.26,148.36,147.98,148.15,1961994.0,134.3033,134.3939,134.0497,134.2037,1961994.0
2017-11-01 12:30:00,148.15,148.47,147.91,147.93,2000328.0,134.2037,134.4935,133.9863,134.0044,2000328.0
2017-11-01 13:00:00,147.94,148.02,147.44,147.93,2530028.0,134.0134,134.0859,133.5605,134.0044,2530028.0
2017-11-01 13:30:00,147.94,148.14,147.52,148.0,1776321.0,134.0134,134.1946,133.633,134.0678,1776321.0
2017-11-01 14:00:00,148.05,148.33,147.72,148.18,1985394.0,134.1131,134.3667,133.8141,134.2308,1985394.0
2017-11-01 14:30:00,148.19,148.43,148.17,148.34,886760.0,134.2399,134.4573,134.2218,134.3758,886760.0
2017-11-01 15:00:00,148.33,148.43,148.23,148.4,718038.0,134.3667,134.4573,134.2761,134.4301,718038.0
2017-11-01 15:30:00,148.4,148.57,148.2,148.32,3045044.0,134.4301,134.5841,134.249,134.3577,3045044.0
2017-11-02 09:30:00,148.24,148.49,148.03,148.32,2402450.0,134.2852,134.5117,134.095,134.3577,2402450.0
2017-11-02 10:00:00,148.33,148.43,147.72,148.38,3151755.0,134.3667,134.4573,133.8141,134.412,3151755.0
2017-11-02 10:30:00,148.38,148.92,148.38,148.53,2036095.0,134.412,134.9012,134.412,134.5479,2036095.0
2017-11-02 11:00:00,148.55,148.71,148.29,148.35,814192.0,134.566,134.711,134.3305,134.3848,814192.0
2017-11-02 11:30:00,148.34,148.74,148.25,148.69,1097789.0,134.3758,134.7381,134.2943,134.6928,1097789.0
2017-11-02 12:00:00,148.68,149.23,148.52,149.17,2022388.0,134.6838,135.182,134.5388,135.1276,2022388.0
2017-11-02 12:30:00,149.16,149.19,148.81,148.86,1037123.0,135.1186,135.1458,134.8015,134.8468,1037123.0
2017-11-02 13:00:00,148.85,148.88,148.45,148.47,1747940.0,134.8378,134.8649,134.4754,134.4935,1747940.0
2017-11-02 13:30:00,148.47,148.72,148.42,148.49,715867.0,134.4935,134.72,134.4482,134.5117,715867.0
2017-11-02 14:00:00,148.49,148.75,148.35,148.75,2090036.0,134.5117,134.7472,134.3848,134.7472,2090036.0
2017-11-02 14:30:00,148.74,148.78,148.39,148.42,980900.0,134.7381,134.7744,134.4211,134.4482,980900.0
2017-11-02 15:00:00,148.41,148.78,148.36,148.77,1032109.0,134.4392,134.7744,134.3939,134.7653,1032109.0
2017-11-02 15:30:00,148.77,148.96,148.68,148.73,3057134.0,134.7653,134.9374,134.6838,134.7291,3057134.0
2017-11-03 09:30:00,148.47,148.6,148.06,148.31,1641104.0,134.4935,134.6113,134.1221,134.3486,1641104.0
2017-11-03 10:00:00,148.29,148.87,148.26,148.62,798274.0,134.3305,134.8559,134.3033,134.6294,798274.0
2017-11-03 10:30:00,148.62,148.72,148.31,148.56,636232.0,134.6294,134.72,134.3486,134.5751,636232.0
2017-11-03 11:00:00,148.56,148.96,148.52,148.77,710600.0,134.5751,134.9374,134.5388,134.7653,710600.0
2017-11-03 11:30:00,148.75,148.83,148.52,148.69,712754.0,134.7472,134.8197,134.5388,134.6928,712754.0
2017-11-03 12:00:00,148.7,148.8,148.55,148.64,822139.0,134.7019,134.7925,134.566,134.6475,822139.0
2017-11-03 12:30:00,148.65,148.81,148.65,148.73,502234.0,134.6566,134.8015,134.6566,134.7291,502234.0
2017-11-03 13:00:00,148.73,148.84,148.66,148.71,547460.0,134.7291,134.8287,134.6657,134.711,547460.0
2017-11-03 13:30:00,148.71,148.9,148.69,148.81,422993.0,134.711,134.8831,134.6928,134.8015,422993.0
2017-11-03 14:00:00,148.82,148.82,148.59,148.74,639195.0,134.8106,134.8106,134.6022,134.7381,639195.0
2017-11-03 14:30:00,148.74,148.8,148.62,148.71,568139.0,134.7381,134.7925,134.6294,134.711,568139.0
2017-11-03 15:00:00,148.71,148.71,148.48,148.55,754612.0,134.711,134.711,134.5026,134.566,754612.0
2017-11-03 15:30:00,148.56,148.61,148.46,148.6,2594897.0,134.5751,134.6204,134.4845,134.6113,2594897.0
2017-11-06 09:30:00,148.75,148.96,148.51,148.95,1345367.0,134.7472,134.9374,134.5298,134.9284,1345367.0
2017-11-06 10:00:00,148.95,149.2,148.72,149.11,1231899.0,134.9284,135.1548,134.72,135.0733,1231899.0
2017-11-06 10:30:00,149.1,149.22,148.54,148.62,926111.0,135.0642,135.1729,134.557,134.6294,926111.0
2017-11-06 11:00:00,148.61,148.73,148.39,148.69,1064641.0,134.6204,134.7291,134.4211,134.6928,1064641.0
2017-11-06 11:30:00,148.7,148.8,148.56,148.64,303626.0,134.7019,134.7925,134.5751,134.6475,303626.0
2017-11-06 12:00:00,148.64,148.87,148.54,148.77,385047.0,134.6475,134.8559,134.557,134.7653,385047.0
2017-11-06 12:30:00,148.77,149.07,148.77,149.04,298632.0,134.7653,135.0371,134.7653,135.0099,298632.0
2017-11-06 13:00:00,149.05,149.38,148.86,148.87,652059.0,135.0189,135.3179,134.8468,134.8559,652059.0
2017-11-06 13:30:00,148.87,149.0,148.78,148.87,382866.0,134.8559,134.9737,134.7744,134.8559,382866.0
2017-11-06 14:00:00,148.88,148.91,148.73,148.78,257322.0,134.8649,134.8921,134.7291,134.7744,257322.0
2017-11-06 14:30:00,148.78,148.9,148.75,148.76,474028.0,134.7744,134.8831,134.7472,134.7562,474028.0
2017-11-06 15:00:00,148.77,149.11,148.77,148.96,758245.0,134.7653,135.0733,134.7653,134.9374,758245.0
2017-11-06 15:30:00,148.96,149.09,148.77,148.81,2191071.0,134.9374,135.0552,134.7653,134.8015,2191071.0
2017-11-07 09:30:00,148.8,148.85,148.58,148.66,1630160.0,134.7925,134.8378,134.5932,134.6657,1630160.0
2017-11-07 10:00:00,148.65,148.67,147.79,147.99,2338799.0,134.6566,134.6747,133.8776,134.0587,2338799.0
2017-11-07 10:30:00,147.99,148.07,147.36,147.64,3160497.0,134.0587,134.1312,133.488,133.7417,3160497.0
2017-11-07 11:00:00,147.65,147.96,147.58,147.7,1304362.0,133.7507,134.0316,133.6873,133.796,1304362.0
2017-11-07 11:30:00,147.71,147.81,146.54,146.62,2544619.0,133.8051,133.8957,132.7452,132.8177,2544619.0
2017-11-07 12:00:00,146.61,147.04,146.54,146.95,2165815.0,132.8086,133.1982,132.7452,133.1166,2165815.0
2017-11-07 12:30:00,146.94,147.15,146.7,146.87,1342728.0,133.1076,133.2978,132.8902,133.0442,1342728.0
2017-11-07 13:00:00,146.87,147.22,146.85,147.22,941027.0,133.0442,133.3612,133.026,133.3612,941027.0
2017-11-07 13:30:00,147.22,147.32,147.14,147.21,1082305.0,133.3612,133.4518,133.2887,133.3522,1082305.0
2017-11-07 14:00:00,147.21,147.45,147.2,147.38,582288.0,133.3522,133.5696,133.3431,133.5062,582288.0
2017-11-07 14:30:00,147.37,147.42,147.0,147.01,768884.0,133.4971,133.5424,133.1619,133.171,768884.0
2017-11-07 15:00:00,147.02,147.02,146.73,146.8,1438970.0,133.18,133.18,132.9173,132.9808,1438970.0
2017-11-07 15:30:00,146.8,147.03,146.71,147.03,2664599.0,132.9808,133.1891,132.8992,133.1891,2664599.0
2017-11-08 09:30:00,146.66,146.79,146.18,146.44,3361240.0,132.8539,132.9717,132.4191,132.6546,3361240.0
2017-11-08 10:00:00,146.44,146.69,146.07,146.23,2643346.0,132.6546,132.8811,132.3195,132.4644,2643346.0
2017-11-08 10:30:00,146.22,146.5,145.83,146.33,2619300.0,132.4554,132.709,132.1021,132.555,2619300.0
2017-11-08 11:00:00,146.33,146.57,146.05,146.16,1928993.0,132.555,132.7724,132.3014,132.401,1928993.0
2017-11-08 11:30:00,146.16,146.36,145.87,146.27,1619386.0,132.401,132.5822,132.1383,132.5006,1619386.0
2017-11-08 12:00:00,146.27,146.89,146.22,146.85,1969472.0,132.5006,133.0623,132.4554,133.026,1969472.0
2017-11-08 12:30:00,146.85,147.02,146.62,146.99,1937909.0,133.026,133.18,132.8177,133.1529,1937909.0
2017-11-08 13:00:00,146.99,147.2,146.69,146.89,1166995.0,133.1529,133.3431,132.8811,133.0623,1166995.0
2017-11-08 13:30:00,146.89,147.09,146.8,146.95,1372354.0,133.0623,133.2435,132.9808,133.1166,1372354.0
2017-11-08 14:00:00,146.96,147.2,146.95,147.15,634837.0,133.1257,133.3431,133.1166,133.2978,634837.0
2017-11-08 14:30:00,147.16,147.45,147.14,147.34,1170880.0,133.3069,133.5696,133.2887,133.4699,1170880.0
2017-11-08 15:00:00,147.34,147.41,147.18,147.33,983990.0,133.4699,133.5333,133.325,133.4609,983990.0
2017-11-08 15:30:00,147.34,147.44,147.16,147.22,2476713.0,133.4699,133.5605,133.3069,133.3612,2476713.0
2017-11-09 09:30:00,146.27,146.49,145.76,146.09,3565996.0,132.5006,132.6999,132.0387,132.3376,3565996.0
2017-11-09 10:00:00,146.09,147.21,146.08,146.86,2856199.0,132.3376,133.3522,132.3285,133.0351,2856199.0
2017-11-09 10:30:00,146.87,147.39,146.62,147.36,1750635.0,133.0442,133.5152,132.8177,133.488,1750635.0
2017-11-09 11:00:00,147.35,147.36,146.36,146.36,1951399.0,133.479,133.488,132.5822,132.5822,1951399.0
2017-11-09 11:30:00,146.36,146.56,145.93,146.15,2878334.0,132.5822,132.7633,132.1926,132.3919,2878334.0
2017-11-09 12:00:00,146.14,146.23,145.29,145.46,4040164.0,132.3829,132.4644,131.6129,131.7669,4040164.0
2017-11-09 12:30:00,145.47,145.93,145.28,145.84,2591650.0,131.776,132.1926,131.6038,132.1111,2591650.0
2017-11-09 13:00:00,145.84,146.52,145.73,146.5,2307869.0,132.1111,132.7271,132.0115,132.709,2307869.0
2017-11-09 13:30:00,146.49,146.63,146.22,146.43,1354131.0,132.6999,132.8268,132.4554,132.6456,1354131.0
2017-11-09 14:00:00,146.42,146.7,146.35,146.47,1433696.0,132.6365,132.8902,132.5731,132.6818,1433696.0
2017-11-09 14:30:00,146.47,146.61,146.16,146.23,831954.0,132.6818,132.8086,132.401,132.4644,831954.0
2017-11-09 15:00:00,146.23,146.57,146.13,146.46,883156.0,132.4644,132.7724,132.3738,132.6728,883156.0
2017-11-09 15:30:00,146.47,146.69,146.41,146.66,2271914.0,132.6818,132.8811,132.6275,132.8539,2271914.0
2017-11-10 09:30:00,146.71,147.1,146.59,146.99,1923785.0,132.8992,133.2525,132.7905,133.1529,1923785.0
2017-11-10 10:00:00,147.0,147.09,146.63,146.77,1028730.0,133.1619,133.2435,132.8268,132.9536,1028730.0
2017-11-10 10:30:00,146.76,146.99,146.41,146.91,1464914.0,132.9445,133.1529,132.6275,133.0804,1464914.0
2017-11-10 11:00:00,146.91,147.1,146.77,146.96,1216632.0,133.0804,133.2525,132.9536,133.1257,1216632.0
2017-11-10 11:30:00,146.97,147.07,146.85,147.04,419625.0,133.1347,133.2253,133.026,133.1982,419625.0
2017-11-10 12:00:00,147.04,147.1,146.75,146.78,642626.0,133.1982,133.2525,132.9355,132.9626,642626.0
2017-11-10 12:30:00,146.77,146.81,146.51,146.56,300380.0,132.9536,132.9898,132.7181,132.7633,300380.0
2017-11-10 13:00:00,146.56,146.6,146.34,146.51,705320.0,132.7633,132.7996,132.5641,132.7181,705320.0
2017-11-10 13:30:00,146.49,146.76,146.49,146.71,581243.0,132.6999,132.9445,132.6999,132.8992,581243.0
2017-11-10 14:00:00,146.71,146.78,146.67,146.73,791667.0,132.8992,132.9626,132.863,132.9173,791667.0
2017-11-10 14:30:00,146.73,146.98,146.7,146.93,648209.0,132.9173,133.1438,132.8902,133.0985,648209.0
2017-11-10 15:00:00,146.93,147.01,146.86,146.99,947738.0,133.0985,133.171,133.0351,133.1529,947738.0
2017-11-10 15:30:00,147.0,147.02,146.57,146.57,2652915.0,133.1619,133.18,132.7724,132.7724,2652915.0
2017-11-13 09:30:00,145.93,146.18,145.5,146.17,2916592.0,132.1926,132.4191,131.8031,132.4101,2916592.0
2017-11-13 10:00:00,146.16,146.43,145.95,146.34,2149626.0,132.401,132.6456,132.2108,132.5641,2149626.0
2017-11-13 10:30:00,146.34,146.44,145.93,146.2,814176.0,132.5641,132.6546,132.1926,132.4372,814176.0
2017-11-13 11:00:00,146.2,146.57,146.09,146.44,840220.0,132.4372,132.7724,132.3376,132.6546,840220.0
2017-11-13 11:30:00,146.43,146.58,146.3,146.58,501123.0,132.6456,132.7815,132.5278,132.7815,501123.0
2017-11-13 12:00:00,146.57,146.66,146.39,146.42,648345.0,132.7724,132.8539,132.6093,132.6365,648345.0
2017-11-13 12:30:00,146.42,146.49,146.33,146.4,354285.0,132.6365,132.6999,132.555,132.6184,354285.0
2017-11-13 13:00:00,146.4,146.56,146.15,146.52,582908.0,132.6184,132.7633,132.3919,132.7271,582908.0
2017-11-13 13:30:00,146.51,146.73,146.5,146.72,380283.0,132.7181,132.9173,132.709,132.9083,380283.0
2017-11-13 14:00:00,146.71,146.72,146.56,146.63,288810.0,132.8992,132.9083,132.7633,132.8268,288810.0
2017-11-13 14:30:00,146.63,146.7,146.52,146.56,369531.0,132.8268,132.8902,132.7271,132.7633,369531.0
2017-11-13 15:00:00,146.56,146.83,146.54,146.72,610613.0,132.7633,133.0079,132.7452,132.9083,610613.0
2017-11-13 15:30:00,146.72,146.79,146.58,146.62,2161974.0,132.9083,132.9717,132.7815,132.8177,2161974.0
2017-11-14 09:30:00,146.04,146.49,145.88,146.19,1662642.0,132.2923,132.6999,132.1474,132.4282,1662642.0
2017-11-14 10:00:00,146.19,146.2,145.8,145.95,2082054.0,132.4282,132.4372,132.0749,132.2108,2082054.0
2017-11-14 10:30:00,145.95,146.46,145.73,146.28,1361826.0,132.2108,132.6728,132.0115,132.5097,1361826.0
2017-11-14 11:00:00,146.29,146.32,145.82,145.87,889804.0,132.5188,132.5459,132.093,132.1383,889804.0
2017-11-14 11:30:00,145.88,146.02,145.78,145.94,1004246.0,132.1474,132.2742,132.0568,132.2017,1004246.0
2017-11-14 12:00:00,145.93,146.0,145.78,145.86,513061.0,132.1926,132.2561,132.0568,132.1292,513061.0
2017-11-14 12:30:00,145.87,146.01,145.59,145.76,691434.0,132.1383,132.2651,131.8847,132.0387,691434.0
2017-11-14 13:00:00,145.75,146.06,145.63,145.97,546425.0,132.0296,132.3104,131.9209,132.2289,546425.0
2017-11-14 13:30:00,145.97,146.04,145.83,145.98,498536.0,132.2289,132.2923,132.1021,132.2379,498536.0
2017-11-14 14:00:00,145.97,146.19,145.92,146.1,775941.0,132.2289,132.4282,132.1836,132.3466,775941.0
2017-11-14 14:30:00,146.1,146.27,146.01,146.22,867804.0,132.3466,132.5006,132.2651,132.4554,867804.0
2017-11-14 15:00:00,146.21,146.43,146.19,146.2,919571.0,132.4463,132.6456,132.4282,132.4372,919571.0
2017-11-14 15:30:00,146.19,146.31,146.14,146.23,1719837.0,132.4282,132.5369,132.3829,132.4644,1719837.0
2017-11-15 09:30:00,145.35,145.35,144.5,145.0,4310867.0,131.6672,131.6672,130.8973,131.3502,4310867.0
2017-11-15 10:00:00,145.0,145.64,144.93,145.45,2963418.0,131.3502,131.9299,131.2868,131.7578,2963418.0
2017-11-15 10:30:00,145.45,145.97,145.39,145.95,1911784.0,131.7578,132.2289,131.7035,132.2108,1911784.0
2017-11-15 11:00:00,145.94,146.21,145.79,146.07,1138759.0,132.2017,132.4463,132.0658,132.3195,1138759.0
2017-11-15 11:30:00,146.07,146.1,145.75,145.99,808919.0,132.3195,132.3466,132.0296,132.247,808919.0
2017-11-15 12:00:00,146.0,146.12,145.73,146.02,625503.0,132.2561,132.3648,132.0115,132.2742,625503.0
2017-11-15 12:30:00,146.03,146.15,145.9,145.97,391663.0,132.2832,132.3919,132.1655,132.2289,391663.0
2017-11-15 13:00:00,145.98,146.0,145.69,145.7,578475.0,132.2379,132.2561,131.9752,131.9843,578475.0
2017-11-15 13:30:00,145.71,145.88,145.5,145.6,819316.0,131.9934,132.1474,131.8031,131.8937,819316.0
2017-11-15 14:00:00,145.61,145.81,145.6,145.81,440881.0,131.9028,132.0839,131.8937,132.0839,440881.0
2017-11-15 14:30:00,145.8,146.03,145.76,145.97,460727.0,132.0749,132.2832,132.0387,132.2289,460727.0
2017-11-15 15:00:00,145.97,146.05,145.54,145.67,1224243.0,132.2289,132.3014,131.8394,131.9571,1224243.0
2017-11-15 15:30:00,145.68,145.79,145.44,145.63,2287186.0,131.9662,132.0658,131.7488,131.9209,2287186.0
2017-11-16 09:30:00,146.21,146.93,146.19,146.84,2728902.0,132.4463,133.0985,132.4282,133.017,2728902.0
2017-11-16 10:00:00,146.86,147.43,146.85,147.28,1831174.0,133.0351,133.5514,133.026,133.4156,1831174.0
2017-11-16 10:30:00,147.28,147.85,147.24,147.62,2052950.0,133.4156,133.9319,133.3793,133.7236,2052950.0
2017-11-16 11:00:00,147.61,148.04,147.61,147.74,1364298.0,133.7145,134.104,133.7145,133.8323,1364298.0
2017-11-16 11:30:00,147.74,147.76,147.59,147.68,914108.0,133.8323,133.8504,133.6964,133.7779,914108.0
2017-11-16 12:00:00,147.68,147.98,147.59,147.97,946787.0,133.7779,134.0497,133.6964,134.0406,946787.0
2017-11-16 12:30:00,147.97,148.23,147.79,148.17,1232575.0,134.0406,134.2761,133.8776,134.2218,1232575.0
2017-11-16 13:00:00,148.17,148.4,148.17,148.28,1113141.0,134.2218,134.4301,134.2218,134.3214,1113141.0
2017-11-16 13:30:00,148.29,148.36,147.99,148.11,968685.0,134.3305,134.3939,134.0587,134.1674,968685.0
2017-11-16 14:00:00,148.1,148.28,147.87,147.95,970926.0,134.1584,134.3214,133.95,134.0225,970926.0
2017-11-16 14:30:00,147.94,148.04,147.73,147.76,1271980.0,134.0134,134.104,133.8232,133.8504,1271980.0
2017-11-16 15:00:00,147.77,148.06,147.75,148.05,1167042.0,133.8594,134.1221,133.8413,134.1131,1167042.0
2017-11-16 15:30:00,148.06,148.06,147.74,147.79,2380744.0,134.1221,134.1221,133.8323,133.8776,2380744.0
2017-11-17 09:30:00,147.25,147.78,147.17,147.75,1987694.0,133.3884,133.8685,133.3159,133.8413,1987694.0
2017-11-17 10:00:00,147.74,147.93,147.46,147.71,1011883.0,133.8323,134.0044,133.5786,133.8051,1011883.0
2017-11-17 10:30:00,147.71,147.93,147.49,147.72,749677.0,133.8051,134.0044,133.6058,133.8141,749677.0
2017-11-17 11:00:00,147.73,147.89,147.51,147.85,662789.0,133.8232,133.9681,133.6239,133.9319,662789.0
2017-11-17 11:30:00,147.83,148.47,147.83,148.44,1387367.0,133.9138,134.4935,133.9138,134.4664,1387367.0
2017-11-17 12:00:00,148.46,148.68,148.33,148.67,1073528.0,134.4845,134.6838,134.3667,134.6747,1073528.0
2017-11-17 12:30:00,148.66,148.83,148.5,148.76,1216684.0,134.6657,134.8197,134.5207,134.7562,1216684.0
2017-11-17 13:00:00,148.75,149.03,148.62,148.77,1666341.0,134.7472,135.0008,134.6294,134.7653,1666341.0
2017-11-17 13:30:00,148.77,148.79,148.54,148.55,636032.0,134.7653,134.7834,134.557,134.566,636032.0
2017-11-17 14:00:00,148.55,148.64,148.38,148.54,962144.0,134.566,134.6475,134.412,134.557,962144.0
2017-11-17 14:30:00,148.55,148.6,148.33,148.55,733774.0,134.566,134.6113,134.3667,134.566,733774.0
2017-11-17 15:00:00,148.55,148.56,148.4,148.55,783320.0,134.566,134.5751,134.4301,134.566,783320.0
2017-11-17 15:30:00,148.55,148.62,148.4,148.43,3480789.0,134.566,134.6294,134.4301,134.4573,3480789.0
2017-11-20 09:30:00,148.76,148.82,148.33,148.7,1654853.0,134.7562,134.8106,134.3667,134.7019,1654853.0
2017-11-20 10:00:00,148.7,148.75,148.42,148.62,984915.0,134.7019,134.7472,134.4482,134.6294,984915.0
2017-11-20 10:30:00,148.63,149.1,148.59,149.03,1137579.0,134.6385,135.0642,134.6022,135.0008,1137579.0
2017-11-20 11:00:00,149.03,149.03,148.88,148.9,533473.0,135.0008,135.0008,134.8649,134.8831,533473.0
2017-11-20 11:30:00,148.9,149.04,148.75,148.86,835772.0,134.8831,135.0099,134.7472,134.8468,835772.0
2017-11-20 12:00:00,148.86,149.0,148.8,148.84,499775.0,134.8468,134.9737,134.7925,134.8287,499775.0
2017-11-20 12:30:00,148.84,148.93,148.78,148.9,406843.0,134.8287,134.9102,134.7744,134.8831,406843.0
2017-11-20 13:00:00,148.89,149.16,148.84,149.15,578577.0,134.874,135.1186,134.8287,135.1095,578577.0
2017-11-20 13:30:00,149.14,149.25,149.07,149.24,479510.0,135.1005,135.2001,135.0371,135.1911,479510.0
2017-11-20 14:00:00,149.25,149.3,149.07,149.24,563054.0,135.2001,135.2454,135.0371,135.1911,563054.0
2017-11-20 14:30:00,149.24,149.34,149.18,149.23,755601.0,135.1911,135.2816,135.1367,135.182,755601.0
2017-11-20 15:00:00,149.23,149.38,149.19,149.33,1193450.0,135.182,135.3179,135.1458,135.2726,1193450.0
2017-11-20 15:30:00,149.33,149.58,149.25,149.53,3657756.0,135.2726,135.4991,135.2001,135.4538,3657756.0
2017-11-21 09:30:00,150.2,150.68,150.06,150.64,2873479.0,136.0607,136.4955,135.9339,136.4593,2873479.0
2017-11-21 10:00:00,150.63,151.05,150.55,151.04,1953079.0,136.4502,136.8307,136.3777,136.8216,1953079.0
2017-11-21 10:30:00,151.04,151.29,150.93,151.01,2304666.0,136.8216,137.0481,136.722,136.7944,2304666.0
2017-11-21 11:00:00,151.01,151.03,150.68,150.88,1661730.0,136.7944,136.8126,136.4955,136.6767,1661730.0
2017-11-21 11:30:00,150.87,150.98,150.8,150.83,1106390.0,136.6676,136.7673,136.6042,136.6314,1106390.0
2017-11-21 12:00:00,150.84,150.9,150.51,150.57,695304.0,136.6404,136.6948,136.3415,136.3959,695304.0
2017-11-21 12:30:00,150.56,150.81,150.56,150.77,636480.0,136.3868,136.6133,136.3868,136.577,636480.0
2017-11-21 13:00:00,150.77,150.83,150.74,150.78,439834.0,136.577,136.6314,136.5499,136.5861,439834.0
2017-11-21 13:30:00,150.78,150.92,150.74,150.74,577567.0,136.5861,136.7129,136.5499,136.5499,577567.0
2017-11-21 14:00:00,150.74,150.81,150.69,150.77,653497.0,136.5499,136.6133,136.5046,136.577,653497.0
2017-11-21 14:30:00,150.76,150.93,150.69,150.93,559501.0,136.568,136.722,136.5046,136.722,559501.0
2017-11-21 15:00:00,150.93,150.96,150.78,150.85,820975.0,136.722,136.7491,136.5861,136.6495,820975.0
2017-11-21 15:30:00,150.84,151.11,150.72,151.09,3081347.0,136.6404,136.885,136.5317,136.8669,3081347.0
2017-11-22 09:30:00,151.28,151.77,151.28,151.51,2453372.0,137.039,137.4829,137.039,137.2474,2453372.0
2017-11-22 10:00:00,151.51,151.64,151.16,151.2,1195959.0,137.2474,137.3651,136.9303,136.9666,1195959.0
2017-11-22 10:30:00,151.2,151.43,150.99,151.4,1366866.0,136.9666,137.1749,136.7763,137.1477,1366866.0
2017-11-22 11:00:00,151.4,151.43,151.18,151.35,940574.0,137.1477,137.1749,136.9484,137.1024,940574.0
2017-11-22 11:30:00,151.34,151.37,151.13,151.25,621846.0,137.0934,137.1205,136.9031,137.0118,621846.0
2017-11-22 12:00:00,151.26,151.31,151.13,151.17,454293.0,137.0209,137.0662,136.9031,136.9394,454293.0
2017-11-22 12:30:00,151.16,151.29,151.06,151.28,545075.0,136.9303,137.0481,136.8397,137.039,545075.0
2017-11-22 13:00:00,151.28,151.29,151.08,151.17,231072.0,137.039,137.0481,136.8578,136.9394,231072.0
2017-11-22 13:30:00,151.17,151.25,151.13,151.19,250084.0,136.9394,137.0118,136.9031,136.9575,250084.0
2017-11-22 14:00:00,151.2,151.27,151.15,151.19,412175.0,136.9666,137.03,136.9213,136.9575,412175.0
2017-11-22 14:30:00,151.19,151.33,151.18,151.24,456007.0,136.9575,137.0843,136.9484,137.0028,456007.0
2017-11-22 15:00:00,151.24,151.24,151.07,151.15,406351.0,137.0028,137.0028,136.8488,136.9213,406351.0
2017-11-22 15:30:00,151.14,151.14,150.86,150.88,1662595.0,136.9122,136.9122,136.6586,136.6767,1662595.0
2017-11-24 09:30:00,151.21,151.3,150.89,151.17,913951.0,136.9756,137.0571,136.6857,136.9394,913951.0
2017-11-24 10:00:00,151.17,151.37,150.91,151.15,635749.0,136.9394,137.1205,136.7038,136.9213,635749.0
2017-11-24 10:30:00,151.14,151.2,150.83,151.0,416467.0,136.9122,136.9666,136.6314,136.7854,416467.0
2017-11-24 11:00:00,151.0,151.15,150.84,150.92,362110.0,136.7854,136.9213,136.6404,136.7129,362110.0
2017-11-24 11:30:00,150.93,151.0,150.84,150.92,322260.0,136.722,136.7854,136.6404,136.7129,322260.0
2017-11-24 12:00:00,150.92,151.0,150.77,150.96,313469.0,136.7129,136.7854,136.577,136.7491,313469.0
2017-11-24 12:30:00,150.96,151.14,150.82,150.97,901857.0,136.7491,136.9122,136.6223,136.7582,901857.0
2017-11-27 09:30:00,151.3,151.62,151.07,151.23,2247016.0,137.0571,137.347,136.8488,136.9937,2247016.0
2017-11-27 10:00:00,151.24,151.37,151.08,151.21,777296.0,137.0028,137.1205,136.8578,136.9756,777296.0
2017-11-27 10:30:00,151.22,151.27,150.99,151.08,362966.0,136.9847,137.03,136.7763,136.8578,362966.0
2017-11-27 11:00:00,151.07,151.08,150.63,150.67,1250212.0,136.8488,136.8578,136.4502,136.4864,1250212.0
2017-11-27 11:30:00,150.67,150.79,150.55,150.74,786078.0,136.4864,136.5951,136.3777,136.5499,786078.0
2017-11-27 12:00:00,150.74,150.75,150.58,150.65,467671.0,136.5499,136.5589,136.4049,136.4683,467671.0
2017-11-27 12:30:00,150.65,150.75,150.55,150.73,474099.0,136.4683,136.5589,136.3777,136.5408,474099.0
2017-11-27 13:00:00,150.74,151.04,150.73,150.91,606671.0,136.5499,136.8216,136.5408,136.7038,606671.0
2017-11-27 13:30:00,150.91,150.97,150.81,150.87,443629.0,136.7038,136.7582,136.6133,136.6676,443629.0
2017-11-27 14:00:00,150.87,150.87,150.73,150.81,332406.0,136.6676,136.6676,136.5408,136.6133,332406.0
2017-11-27 14:30:00,150.81,150.88,150.76,150.84,361297.0,136.6133,136.6767,136.568,136.6404,361297.0
2017-11-27 15:00:00,150.83,150.99,150.76,150.89,651168.0,136.6314,136.7763,136.568,136.6857,651168.0
2017-11-27 15:30:00,150.89,150.92,150.44,150.46,2130019.0,136.6857,136.7129,136.2781,136.2962,2130019.0
2017-11-28 09:30:00,151.02,151.17,150.66,151.12,1653702.0,136.8035,136.9394,136.4774,136.8941,1653702.0
2017-11-28 10:00:00,151.14,151.26,150.92,150.99,1416914.0,136.9122,137.0209,136.7129,136.7763,1416914.0
2017-11-28 10:30:00,150.99,151.43,150.99,151.38,793305.0,136.7763,137.1749,136.7763,137.1296,793305.0
2017-11-28 11:00:00,151.38,151.58,151.31,151.55,929310.0,137.1296,137.3108,137.0662,137.2836,929310.0
2017-11-28 11:30:00,151.55,151.68,151.43,151.61,1309304.0,137.2836,137.4014,137.1749,137.338,1309304.0
2017-11-28 12:00:00,151.61,151.7,151.53,151.55,781708.0,137.338,137.4195,137.2655,137.2836,781708.0
2017-11-28 12:30:00,151.54,151.61,151.42,151.44,700970.0,137.2745,137.338,137.1658,137.184,700970.0
2017-11-28 13:00:00,151.45,151.77,151.42,151.45,1047257.0,137.193,137.4829,137.1658,137.193,1047257.0
2017-11-28 13:30:00,151.45,151.64,151.18,151.23,664816.0,137.193,137.3651,136.9484,136.9937,664816.0
2017-11-28 14:00:00,151.23,151.45,150.94,151.43,1003226.0,136.9937,137.193,136.731,137.1749,1003226.0
2017-11-28 14:30:00,151.42,152.19,151.38,152.06,2075146.0,137.1658,137.8634,137.1296,137.7456,2075146.0
2017-11-28 15:00:00,152.05,152.95,151.93,152.68,4327273.0,137.7365,138.5518,137.6278,138.3072,4327273.0
2017-11-28 15:30:00,152.68,152.97,152.39,152.88,6300697.0,138.3072,138.5699,138.0445,138.4884,6300697.0
2017-11-29 09:30:00,153.33,154.21,153.31,154.16,5808805.0,138.896,139.6932,138.8779,139.6479,5808805.0
2017-11-29 10:00:00,154.16,154.17,153.46,153.55,4018017.0,139.6479,139.657,139.0138,139.0953,4018017.0
2017-11-29 10:30:00,153.57,153.98,153.38,153.85,2298442.0,139.1134,139.4849,138.9413,139.3671,2298442.0
2017-11-29 11:00:00,153.84,153.95,153.42,153.63,1875147.0,139.358,139.4577,138.9776,139.1678,1875147.0
2017-11-29 11:30:00,153.62,153.85,153.24,153.27,2589530.0,139.1587,139.3671,138.8145,138.8417,2589530.0
2017-11-29 12:00:00,153.27,153.71,153.19,153.53,1667593.0,138.8417,139.2403,138.7692,139.0772,1667593.0
2017-11-29 12:30:00,153.53,153.74,153.4,153.52,1223863.0,139.0772,139.2674,138.9594,139.0682,1223863.0
2017-11-29 13:00:00,153.52,153.54,153.21,153.43,934261.0,139.0682,139.0863,138.7873,138.9866,934261.0
2017-11-29 13:30:00,153.43,153.44,152.95,153.12,1314293.0,138.9866,138.9957,138.5518,138.7058,1314293.0
2017-11-29 14:00:00,153.12,153.53,153.11,153.43,1144336.0,138.7058,139.0772,138.6967,138.9866,1144336.0
2017-11-29 14:30:00,153.44,153.48,153.18,153.21,850566.0,138.9957,139.0319,138.7602,138.7873,850566.0
2017-11-29 15:00:00,153.22,153.48,153.22,153.36,947737.0,138.7964,139.0319,138.7964,138.9232,947737.0
2017-11-29 15:30:00,153.37,153.51,153.28,153.38,2835910.0,138.9323,139.0591,138.8507,138.9413,2835910.0
2017-11-30 09:30:00,154.1,154.22,153.68,153.91,3254628.0,139.5936,139.7023,139.2131,139.4214,3254628.0
2017-11-30 10:00:00,153.91,154.19,153.74,153.91,1461522.0,139.4214,139.6751,139.2674,139.4214,1461522.0
2017-11-30 10:30:00,153.91,154.17,153.48,154.04,2060114.0,139.4214,139.657,139.0319,139.5392,2060114.0
2017-11-30 11:00:00,154.06,154.55,153.86,153.89,2098739.0,139.5573,140.0012,139.3761,139.4033,2098739.0
2017-11-30 11:30:00,153.89,154.12,153.85,153.95,781367.0,139.4033,139.6117,139.3671,139.4577,781367.0
2017-11-30 12:00:00,153.95,154.25,153.77,154.0,1600246.0,139.4577,139.7294,139.2946,139.503,1600246.0
2017-11-30 12:30:00,153.99,154.43,153.98,154.16,1441687.0,139.4939,139.8925,139.4849,139.6479,1441687.0
2017-11-30 13:00:00,154.17,154.32,153.84,153.98,1047843.0,139.657,139.7928,139.358,139.4849,1047843.0
2017-11-30 13:30:00,153.99,154.0,153.61,153.75,1080942.0,139.4939,139.503,139.1497,139.2765,1080942.0
2017-11-30 14:00:00,153.75,153.98,153.68,153.97,1094304.0,139.2765,139.4849,139.2131,139.4758,1094304.0
2017-11-30 14:30:00,153.97,153.97,153.55,153.65,675456.0,139.4758,139.4758,139.0953,139.1859,675456.0
2017-11-30 15:00:00,153.65,153.66,153.37,153.55,1202600.0,139.1859,139.195,138.9323,139.0953,1202600.0
2017-11-30 15:30:00,153.55,154.03,153.28,153.59,4132035.0,139.0953,139.5301,138.8507,139.1316,4132035.0
2017-12-01 09:30:00,153.67,153.67,152.87,152.97,2028606.0,139.204,139.204,138.4793,138.5699,2028606.0
2017-12-01 10:00:00,152.94,153.54,152.64,153.54,2587240.0,138.5428,139.0863,138.271,139.0863,2587240.0
2017-12-01 10:30:00,153.54,153.71,153.13,153.15,1463305.0,139.0863,139.2403,138.7149,138.733,1463305.0
2017-12-01 11:00:00,153.17,153.18,149.81,150.12,7543329.0,138.7511,138.7602,135.7074,135.9882,7543329.0
2017-12-01 11:30:00,150.08,151.12,148.75,151.08,11876444.0,135.952,136.8941,134.7472,136.8578,11876444.0
2017-12-01 12:00:00,151.08,152.0,150.83,151.22,5536210.0,136.8578,137.6912,136.6314,136.9847,5536210.0
2017-12-01 12:30:00,151.22,152.08,151.06,152.04,2592280.0,136.9847,137.7637,136.8397,137.7275,2592280.0
2017-12-01 13:00:00,152.01,152.21,151.48,152.17,1435946.0,137.7003,137.8815,137.2202,137.8452,1435946.0
2017-12-01 13:30:00,152.16,152.83,152.14,152.45,3108202.0,137.8362,138.4431,137.8181,138.0989,3108202.0
2017-12-01 14:00:00,152.46,152.59,152.17,152.3,1141587.0,138.1079,138.2257,137.8452,137.963,1141587.0
2017-12-01 14:30:00,152.29,152.41,151.89,152.1,1380907.0,137.9539,138.0626,137.5916,137.7818,1380907.0
2017-12-01 15:00:00,152.1,152.56,151.95,152.47,1240434.0,137.7818,138.1985,137.6459,138.117,1240434.0
2017-12-01 15:30:00,152.47,153.02,152.46,152.97,5944189.0,138.117,138.6152,138.1079,138.5699,5944189.0
2017-12-04 09:30:00,154.9,155.41,154.73,154.89,5637213.0,140.3182,140.7802,140.1642,140.3092,5637213.0
2017-12-04 10:00:00,154.9,154.94,154.37,154.45,3434642.0,140.3182,140.3545,139.8381,139.9106,3434642.0
2017-12-04 10:30:00,154.46,154.63,153.84,154.34,2383159.0,139.9197,140.0737,139.358,139.811,2383159.0
2017-12-04 11:00:00,154.35,154.5,153.85,154.24,2074779.0,139.82,139.9559,139.3671,139.7204,2074779.0
2017-12-04 11:30:00,154.25,154.54,154.04,154.34,1711941.0,139.7294,139.9921,139.5392,139.811,1711941.0
2017-12-04 12:00:00,154.34,154.4,153.77,153.83,1481199.0,139.811,139.8653,139.2946,139.349,1481199.0
2017-12-04 12:30:00,153.82,153.96,153.59,153.76,1475416.0,139.3399,139.4667,139.1316,139.2856,1475416.0
2017-12-04 13:00:00,153.76,153.89,153.63,153.63,642120.0,139.2856,139.4033,139.1678,139.1678,642120.0
2017-12-04 13:30:00,153.63,153.86,153.6,153.78,639811.0,139.1678,139.3761,139.1406,139.3037,639811.0
2017-12-04 14:00:00,153.79,153.79,153.06,153.09,1211375.0,139.3127,139.3127,138.6515,138.6786,1211375.0
2017-12-04 14:30:00,153.1,153.25,152.85,153.04,1405433.0,138.6877,138.8236,138.4612,138.6333,1405433.0
2017-12-04 15:00:00,153.03,153.26,152.74,152.8,2859230.0,138.6243,138.8326,138.3616,138.4159,2859230.0
2017-12-04 15:30:00,152.79,152.92,152.3,152.44,4100295.0,138.4069,138.5246,137.963,138.0898,4100295.0
2017-12-05 09:30:00,152.95,152.96,152.16,152.31,2481126.0,138.5518,138.5609,137.8362,137.9721,2481126.0
2017-12-05 10:00:00,152.3,152.83,152.06,152.15,1815844.0,137.963,138.4431,137.7456,137.8271,1815844.0
2017-12-05 10:30:00,152.16,152.16,151.73,151.93,2278041.0,137.8362,137.8362,137.4467,137.6278,2278041.0
2017-12-05 11:00:00,151.94,152.73,151.94,152.4,1263449.0,137.6369,138.3525,137.6369,138.0536,1263449.0
2017-12-05 11:30:00,152.41,152.47,152.05,152.14,1073753.0,138.0626,138.117,137.7365,137.8181,1073753.0
2017-12-05 12:00:00,152.14,152.28,151.86,152.06,1002725.0,137.8181,137.9449,137.5644,137.7456,1002725.0
2017-12-05 12:30:00,152.05,152.2,151.78,151.87,576260.0,137.7365,137.8724,137.492,137.5735,576260.0
2017-12-05 13:00:00,151.87,152.29,151.79,152.21,1712735.0,137.5735,137.9539,137.501,137.8815,1712735.0
2017-12-05 13:30:00,152.22,152.3,151.89,152.01,640427.0,137.8905,137.963,137.5916,137.7003,640427.0
2017-12-05 14:00:00,152.01,152.15,151.73,151.81,1070186.0,137.7003,137.8271,137.4467,137.5191,1070186.0
2017-12-05 14:30:00,151.81,151.81,151.11,151.33,2283270.0,137.5191,137.5191,136.885,137.0843,2283270.0
2017-12-05 15:00:00,151.33,151.57,151.07,151.46,1900423.0,137.0843,137.3017,136.8488,137.2021,1900423.0
2017-12-05 15:30:00,151.45,151.49,150.93,150.93,3742041.0,137.193,137.2293,136.722,136.722,3742041.0
2017-12-06 09:30:00,150.82,151.19,150.55,150.73,2975963.0,136.6223,136.9575,136.3777,136.5408,2975963.0
2017-12-06 10:00:00,150.73,151.05,150.44,150.54,1205428.0,136.5408,136.8307,136.2781,136.3687,1205428.0
2017-12-06 10:30:00,150.55,151.03,150.26,150.99,1113647.0,136.3777,136.8126,136.115,136.7763,1113647.0
2017-12-06 11:00:00,150.99,151.02,150.56,150.61,1124585.0,136.7763,136.8035,136.3868,136.4321,1124585.0
2017-12-06 11:30:00,150.6,150.68,150.29,150.41,671211.0,136.423,136.4955,136.1422,136.2509,671211.0
2017-12-06 12:00:00,150.4,150.42,149.95,150.07,978132.0,136.2419,136.26,135.8342,135.9429,978132.0
2017-12-06 12:30:00,150.06,150.57,150.01,150.32,1155319.0,135.9339,136.3959,135.8886,136.1694,1155319.0
2017-12-06 13:00:00,150.33,150.33,150.1,150.26,717387.0,136.1784,136.1784,135.9701,136.115,717387.0
2017-12-06 13:30:00,150.26,150.69,150.17,150.42,778927.0,136.115,136.5046,136.0335,136.26,778927.0
2017-12-06 14:00:00,150.4,150.66,150.3,150.34,1030152.0,136.2419,136.4774,136.1513,136.1875,1030152.0
2017-12-06 14:30:00,150.34,150.49,150.21,150.24,834681.0,136.1875,136.3234,136.0697,136.0969,834681.0
2017-12-06 15:00:00,150.24,150.47,150.23,150.42,809713.0,136.0969,136.3053,136.0879,136.26,809713.0
2017-12-06 15:30:00,150.41,150.5,150.12,150.23,2320549.0,136.2509,136.3324,135.9882,136.0879,2320549.0
2017-12-07 09:30:00,150.32,151.12,150.02,151.12,2087751.0,136.1694,136.8941,135.8976,136.8941,2087751.0
2017-12-07 10:00:00,151.13,151.49,150.83,151.41,2450582.0,136.9031,137.2293,136.6314,137.1568,2450582.0
2017-12-07 10:30:00,151.42,151.72,151.31,151.61,2513689.0,137.1658,137.4376,137.0662,137.338,2513689.0
2017-12-07 11:00:00,151.61,151.72,151.2,151.67,1069173.0,137.338,137.4376,136.9666,137.3923,1069173.0
2017-12-07 11:30:00,151.67,151.89,151.58,151.81,1125297.0,137.3923,137.5916,137.3108,137.5191,1125297.0
2017-12-07 12:00:00,151.81,151.83,151.42,151.44,661436.0,137.5191,137.5372,137.1658,137.184,661436.0
2017-12-07 12:30:00,151.42,151.46,151.3,151.44,571743.0,137.1658,137.2021,137.0571,137.184,571743.0
2017-12-07 13:00:00,151.44,151.53,151.0,151.2,898857.0,137.184,137.2655,136.7854,136.9666,898857.0
2017-12-07 13:30:00,151.19,151.38,150.97,151.14,584704.0,136.9575,137.1296,136.7582,136.9122,584704.0
2017-12-07 14:00:00,151.15,151.26,151.07,151.12,621558.0,136.9213,137.0209,136.8488,136.8941,621558.0
2017-12-07 14:30:00,151.13,151.25,150.99,151.24,696941.0,136.9031,137.0118,136.7763,137.0028,696941.0
2017-12-07 15:00:00,151.24,151.32,151.09,151.26,860968.0,137.0028,137.0753,136.8669,137.0209,860968.0
2017-12-07 15:30:00,151.27,151.39,151.15,151.27,2590507.0,137.03,137.1387,136.9213,137.03,2590507.0
2017-12-08 09:30:00,151.89,152.07,151.45,151.71,1729463.0,137.5916,137.7547,137.193,137.4285,1729463.0
2017-12-08 10:00:00,151.7,151.79,151.44,151.64,876164.0,137.4195,137.501,137.184,137.3651,876164.0
2017-12-08 10:30:00,151.64,151.92,151.62,151.84,604011.0,137.3651,137.6188,137.347,137.5463,604011.0
2017-12-08 11:00:00,151.85,151.94,151.54,151.63,1256118.0,137.5554,137.6369,137.2745,137.3561,1256118.0
2017-12-08 11:30:00,151.64,152.03,151.63,151.89,881856.0,137.3651,137.7184,137.3561,137.5916,881856.0
2017-12-08 12:00:00,151.89,152.15,151.88,152.08,795128.0,137.5916,137.8271,137.5825,137.7637,795128.0
2017-12-08 12:30:00,152.09,152.28,152.03,152.12,877489.0,137.7728,137.9449,137.7184,137.7999,877489.0
2017-12-08 13:00:00,152.12,152.15,151.83,151.83,459355.0,137.7999,137.8271,137.5372,137.5372,459355.0
2017-12-08 13:30:00,151.84,151.92,151.67,151.78,377945.0,137.5463,137.6188,137.3923,137.492,377945.0
2017-12-08 14:00:00,151.8,151.81,151.33,151.56,1168135.0,137.5101,137.5191,137.0843,137.2927,1168135.0
2017-12-08 14:30:00,151.55,151.65,151.42,151.51,801015.0,137.2836,137.3742,137.1658,137.2474,801015.0
2017-12-08 15:00:00,151.51,151.66,151.39,151.61,984459.0,137.2474,137.3832,137.1387,137.338,984459.0
2017-12-08 15:30:00,151.61,151.61,151.28,151.42,3300930.0,137.338,137.338,137.039,137.1658,3300930.0
2017-12-11 09:30:00,151.68,152.13,151.52,151.86,1749824.0,137.4014,137.809,137.2564,137.5644,1749824.0
2017-12-11 10:00:00,151.87,151.92,151.28,151.34,2444320.0,137.5735,137.6188,137.039,137.0934,2444320.0
2017-12-11 10:30:00,151.33,151.66,151.29,151.44,1368700.0,137.0843,137.3832,137.0481,137.184,1368700.0
2017-12-11 11:00:00,151.45,151.64,151.22,151.62,1023238.0,137.193,137.3651,136.9847,137.347,1023238.0
2017-12-11 11:30:00,151.62,151.74,151.54,151.66,1172156.0,137.347,137.4557,137.2745,137.3832,1172156.0
2017-12-11 12:00:00,151.67,151.88,151.61,151.65,813738.0,137.3923,137.5825,137.338,137.3742,813738.0
2017-12-11 12:30:00,151.66,151.73,151.6,151.61,611619.0,137.3832,137.4467,137.3289,137.338,611619.0
2017-12-11 13:00:00,151.61,151.66,151.38,151.4,580020.0,137.338,137.3832,137.1296,137.1477,580020.0
2017-12-11 13:30:00,151.4,151.48,151.23,151.43,483386.0,137.1477,137.2202,136.9937,137.1749,483386.0
2017-12-11 14:00:00,151.42,151.46,151.26,151.26,667528.0,137.1658,137.2021,137.0209,137.0209,667528.0
2017-12-11 14:30:00,151.26,151.34,151.19,151.28,623322.0,137.0209,137.0934,136.9575,137.039,623322.0
2017-12-11 15:00:00,151.28,151.32,151.02,151.06,902915.0,137.039,137.0753,136.8035,136.8397,902915.0
2017-12-11 15:30:00,151.06,151.33,151.05,151.33,2478897.0,136.8397,137.0843,136.8307,137.0843,2478897.0
2017-12-12 09:30:00,151.7,151.76,151.37,151.52,1576934.0,137.4195,137.4738,137.1205,137.2564,1576934.0
2017-12-12 10:00:00,151.52,151.86,151.47,151.7,974727.0,137.2564,137.5644,137.2111,137.4195,974727.0
2017-12-12 10:30:00,151.68,151.78,151.45,151.66,807795.0,137.4014,137.492,137.193,137.3832,807795.0
2017-12-12 11:00:00,151.67,151.93,151.55,151.79,1362361.0,137.3923,137.6278,137.2836,137.501,1362361.0
2017-12-12 11:30:00,151.78,151.84,151.52,151.6,763942.0,137.492,137.5463,137.2564,137.3289,763942.0
2017-12-12 12:00:00,151.6,151.67,151.23,151.3,708447.0,137.3289,137.3923,136.9937,137.0571,708447.0
2017-12-12 12:30:00,151.3,151.64,151.3,151.58,742874.0,137.0571,137.3651,137.0571,137.3108,742874.0
2017-12-12 13:00:00,151.58,151.61,151.37,151.41,461147.0,137.3108,137.338,137.1205,137.1568,461147.0
2017-12-12 13:30:00,151.41,151.55,151.32,151.34,486660.0,137.1568,137.2836,137.0753,137.0934,486660.0
2017-12-12 14:00:00,151.34,151.55,151.19,151.55,650207.0,137.0934,137.2836,136.9575,137.2836,650207.0
2017-12-12 14:30:00,151.55,151.64,151.29,151.31,1975674.0,137.2836,137.3651,137.0481,137.0662,1975674.0
2017-12-12 15:00:00,151.32,151.33,151.03,151.03,1206843.0,137.0753,137.0843,136.8126,136.8126,1206843.0
2017-12-12 15:30:00,151.03,151.1,150.82,150.89,3147331.0,136.8126,136.876,136.6223,136.6857,3147331.0
2017-12-13 09:30:00,150.81,152.21,150.81,152.13,2387346.0,136.6133,137.8815,136.6133,137.809,2387346.0
2017-12-13 10:00:00,152.13,152.17,151.84,151.94,1400440.0,137.809,137.8452,137.5463,137.6369,1400440.0
2017-12-13 10:30:00,151.93,152.21,151.8,151.93,1619839.0,137.6278,137.8815,137.5101,137.6278,1619839.0
2017-12-13 11:00:00,151.92,152.06,151.77,151.98,1000161.0,137.6188,137.7456,137.4829,137.6731,1000161.0
2017-12-13 11:30:00,151.99,152.67,151.97,152.67,2197461.0,137.6822,138.2982,137.6641,138.2982,2197461.0
2017-12-13 12:00:00,152.67,152.71,151.86,152.09,1796615.0,138.2982,138.3344,137.5644,137.7728,1796615.0
2017-12-13 12:30:00,152.1,152.12,151.8,151.9,1189725.0,137.7818,137.7999,137.5101,137.6007,1189725.0
2017-12-13 13:00:00,151.9,151.91,151.69,151.76,825616.0,137.6007,137.6097,137.4104,137.4738,825616.0
2017-12-13 13:30:00,151.76,152.03,151.66,151.95,653347.0,137.4738,137.7184,137.3832,137.6459,653347.0
2017-12-13 14:00:00,152.0,152.28,151.88,152.14,1287069.0,137.6912,137.9449,137.5825,137.8181,1287069.0
2017-12-13 14:30:00,152.14,152.28,152.05,152.13,1146266.0,137.8181,137.9449,137.7365,137.809,1146266.0
2017-12-13 15:00:00,152.13,152.14,151.79,151.85,1172799.0,137.809,137.8181,137.501,137.5554,1172799.0
2017-12-13 15:30:00,151.85,151.93,151.62,151.77,2665021.0,137.5554,137.6278,137.347,137.4829,2665021.0
2017-12-14 09:30:00,151.85,152.13,151.62,151.98,1760818.0,137.5554,137.809,137.347,137.6731,1760818.0
2017-12-14 10:00:00,151.99,152.04,151.45,151.7,1376766.0,137.6822,137.7275,137.193,137.4195,1376766.0
2017-12-14 10:30:00,151.7,152.2,151.65,151.69,1050593.0,137.4195,137.8724,137.3742,137.4104,1050593.0
2017-12-14 11:00:00,151.7,151.8,151.13,151.79,1712720.0,137.4195,137.5101,136.9031,137.501,1712720.0
2017-12-14 11:30:00,151.8,151.9,151.64,151.79,710392.0,137.5101,137.6007,137.3651,137.501,710392.0
2017-12-14 12:00:00,151.78,151.84,151.39,151.44,695719.0,137.492,137.5463,137.1387,137.184,695719.0
2017-12-14 12:30:00,151.44,151.5,151.21,151.27,744140.0,137.184,137.2383,136.9756,137.03,744140.0
2017-12-14 13:00:00,151.26,151.28,150.93,151.03,1095963.0,137.0209,137.039,136.722,136.8126,1095963.0
2017-12-14 13:30:00,151.03,151.06,149.97,149.98,2106694.0,136.8126,136.8397,135.8523,135.8614,2106694.0
2017-12-14 14:00:00,149.98,150.5,149.65,149.66,2650830.0,135.8614,136.3324,135.5625,135.5715,2650830.0
2017-12-14 14:30:00,149.66,150.36,149.64,150.28,1830663.0,135.5715,136.2056,135.5534,136.1332,1830663.0
2017-12-14 15:00:00,150.27,150.27,149.78,150.01,1886230.0,136.1241,136.1241,135.6802,135.8886,1886230.0
2017-12-14 15:30:00,150.0,150.48,149.89,150.09,4125516.0,135.8795,136.3143,135.7799,135.961,4125516.0
2017-12-15 09:30:00,151.08,151.29,150.58,151.22,2224868.0,136.8578,137.0481,136.4049,136.9847,2224868.0
2017-12-15 10:00:00,151.22,151.95,151.22,151.64,2214290.0,136.9847,137.6459,136.9847,137.3651,2214290.0
2017-12-15 10:30:00,151.65,151.84,151.52,151.61,1960736.0,137.3742,137.5463,137.2564,137.338,1960736.0
2017-12-15 11:00:00,151.61,152.22,151.59,152.21,1400082.0,137.338,137.8905,137.3198,137.8815,1400082.0
2017-12-15 11:30:00,152.21,152.46,151.96,152.12,1695030.0,137.8815,138.1079,137.655,137.7999,1695030.0
2017-12-15 12:00:00,152.12,152.32,152.02,152.26,1161995.0,137.7999,137.9811,137.7094,137.9268,1161995.0
2017-12-15 12:30:00,152.26,152.66,152.26,152.43,1672869.0,137.9268,138.2891,137.9268,138.0808,1672869.0
2017-12-15 13:00:00,152.43,152.49,152.25,152.41,1142698.0,138.0808,138.1351,137.9177,138.0626,1142698.0
2017-12-15 13:30:00,152.41,152.73,152.31,152.64,908613.0,138.0626,138.3525,137.9721,138.271,908613.0
2017-12-15 14:00:00,152.63,153.01,152.6,152.92,1929360.0,138.2619,138.6062,138.2348,138.5246,1929360.0
2017-12-15 14:30:00,152.91,153.09,152.78,152.9,1743190.0,138.5156,138.6786,138.3978,138.5065,1743190.0
2017-12-15 15:00:00,152.9,153.26,152.9,153.21,1980027.0,138.5065,138.8326,138.5065,138.7873,1980027.0
2017-12-15 15:30:00,153.21,153.21,152.18,152.23,4560781.0,138.7873,138.7873,137.8543,137.8996,4560781.0
2017-12-18 09:30:00,153.68,154.72,153.46,154.72,3263539.0,139.2131,140.1552,139.0138,140.1552,3263539.0
2017-12-18 10:00:00,154.72,154.72,154.29,154.3,1144388.0,140.1552,140.1552,139.7657,139.7747,1144388.0
2017-12-18 10:30:00,154.3,154.51,154.17,154.42,1192173.0,139.7747,139.965,139.657,139.8834,1192173.0
2017-12-18 11:00:00,154.42,154.54,154.23,154.25,1316332.0,139.8834,139.9921,139.7113,139.7294,1316332.0
2017-12-18 11:30:00,154.24,154.43,154.21,154.43,865403.0,139.7204,139.8925,139.6932,139.8925,865403.0
2017-12-18 12:00:00,154.43,154.55,154.08,154.14,1082383.0,139.8925,140.0012,139.5754,139.6298,1082383.0
2017-12-18 12:30:00,154.14,154.17,153.91,153.99,736422.0,139.6298,139.657,139.4214,139.4939,736422.0
2017-12-18 13:00:00,153.99,154.12,153.93,154.03,739190.0,139.4939,139.6117,139.4396,139.5301,739190.0
2017-12-18 13:30:00,154.03,154.05,153.85,153.88,575900.0,139.5301,139.5483,139.3671,139.3943,575900.0
2017-12-18 14:00:00,153.89,154.03,153.83,153.87,541392.0,139.4033,139.5301,139.349,139.3852,541392.0
2017-12-18 14:30:00,153.87,154.13,153.86,154.08,1128535.0,139.3852,139.6207,139.3761,139.5754,1128535.0
2017-12-18 15:00:00,154.08,154.25,153.88,153.88,1076462.0,139.5754,139.7294,139.3943,139.3943,1076462.0
2017-12-18 15:30:00,153.88,154.32,153.87,154.29,2820380.0,139.3943,139.7928,139.3852,139.7657,2820380.0
2017-12-19 09:30:00,154.75,154.77,154.17,154.3,3108268.0,140.1824,140.2005,139.657,139.7747,3108268.0
2017-12-19 10:00:00,154.29,154.37,154.05,154.16,1570146.0,139.7657,139.8381,139.5483,139.6479,1570146.0
2017-12-19 10:30:00,154.16,154.31,154.02,154.24,1013884.0,139.6479,139.7838,139.5211,139.7204,1013884.0
2017-12-19 11:00:00,154.24,154.26,153.97,154.11,1320551.0,139.7204,139.7385,139.4758,139.6026,1320551.0
2017-12-19 11:30:00,154.1,154.12,153.78,153.8,766807.0,139.5936,139.6117,139.3037,139.3218,766807.0
2017-12-19 12:00:00,153.79,153.84,153.29,153.5,992861.0,139.3127,139.358,138.8598,139.05,992861.0
2017-12-19 12:30:00,153.5,153.64,153.19,153.55,1388902.0,139.05,139.1769,138.7692,139.0953,1388902.0
2017-12-19 13:00:00,153.56,153.78,153.5,153.56,1228499.0,139.1044,139.3037,139.05,139.1044,1228499.0
2017-12-19 13:30:00,153.55,153.63,153.42,153.48,742208.0,139.0953,139.1678,138.9776,139.0319,742208.0
2017-12-19 14:00:00,153.48,153.62,153.38,153.48,1072562.0,139.0319,139.1587,138.9413,139.0319,1072562.0
2017-12-19 14:30:00,153.48,153.48,153.08,153.22,953841.0,139.0319,139.0319,138.6696,138.7964,953841.0
2017-12-19 15:00:00,153.22,153.22,152.82,153.08,1098228.0,138.7964,138.7964,138.434,138.6696,1098228.0
2017-12-19 15:30:00,153.08,153.26,152.89,153.09,2515864.0,138.6696,138.8326,138.4975,138.6786,2515864.0
2017-12-20 09:30:00,153.75,153.93,153.13,153.53,2274989.0,139.2765,139.4396,138.7149,139.0772,2274989.0
2017-12-20 10:00:00,153.54,153.6,152.97,153.07,1166405.0,139.0863,139.1406,138.5699,138.6605,1166405.0
2017-12-20 10:30:00,153.06,153.3,152.84,153.3,1096315.0,138.6515,138.8689,138.4522,138.8689,1096315.0
2017-12-20 11:00:00,153.3,153.56,153.22,153.5,887340.0,138.8689,139.1044,138.7964,139.05,887340.0
2017-12-20 11:30:00,153.5,153.64,153.35,153.38,578077.0,139.05,139.1769,138.9142,138.9413,578077.0
2017-12-20 12:00:00,153.37,153.58,153.3,153.53,435853.0,138.9323,139.1225,138.8689,139.0772,435853.0
2017-12-20 12:30:00,153.53,153.71,153.33,153.63,556933.0,139.0772,139.2403,138.896,139.1678,556933.0
2017-12-20 13:00:00,153.64,153.68,153.55,153.63,366087.0,139.1769,139.2131,139.0953,139.1678,366087.0
2017-12-20 13:30:00,153.62,153.94,153.58,153.81,732171.0,139.1587,139.4486,139.1225,139.3309,732171.0
2017-12-20 14:00:00,153.81,153.88,153.67,153.71,598834.0,139.3309,139.3943,139.204,139.2403,598834.0
2017-12-20 14:30:00,153.71,153.74,153.41,153.58,644449.0,139.2403,139.2674,138.9685,139.1225,644449.0
2017-12-20 15:00:00,153.58,153.65,153.49,153.5,685217.0,139.1225,139.1859,139.041,139.05,685217.0
2017-12-20 15:30:00,153.5,153.6,153.31,153.37,2538716.0,139.05,139.1406,138.8779,138.9323,2538716.0
2017-12-21 09:30:00,153.23,153.59,153.08,153.1,1611339.0,139.3294,139.6567,139.193,139.2112,1611339.0
2017-12-21 10:00:00,153.1,153.44,153.1,153.24,904471.0,139.2112,139.5203,139.2112,139.3385,904471.0
2017-12-21 10:30:00,153.24,153.55,153.24,153.5,537708.0,139.3385,139.6204,139.3385,139.5749,537708.0
2017-12-21 11:00:00,153.5,153.75,153.47,153.71,825598.0,139.5749,139.8022,139.5476,139.7659,825598.0
2017-12-21 11:30:00,153.71,153.82,153.63,153.73,810386.0,139.7659,139.8659,139.6931,139.784,810386.0
2017-12-21 12:00:00,153.72,153.76,153.55,153.73,604905.0,139.7749,139.8113,139.6204,139.784,604905.0
2017-12-21 12:30:00,153.73,153.78,153.59,153.77,499882.0,139.784,139.8295,139.6567,139.8204,499882.0
2017-12-21 13:00:00,153.77,153.9,153.74,153.84,503456.0,139.8204,139.9386,139.7931,139.8841,503456.0
2017-12-21 13:30:00,153.84,153.91,153.77,153.81,373190.0,139.8841,139.9477,139.8204,139.8568,373190.0
2017-12-21 14:00:00,153.8,153.84,153.61,153.68,709795.0,139.8477,139.8841,139.6749,139.7386,709795.0
2017-12-21 14:30:00,153.69,153.91,153.64,153.88,662272.0,139.7477,139.9477,139.7022,139.9204,662272.0
2017-12-21 15:00:00,153.88,154.02,153.76,153.9,829705.0,139.9204,140.0477,139.8113,139.9386,829705.0
2017-12-21 15:30:00,153.9,153.94,153.4,153.46,2230222.0,139.9386,139.975,139.484,139.5385,2230222.0
2017-12-22 09:30:00,153.38,153.39,152.86,153.16,1489269.0,139.4658,139.4749,138.993,139.2657,1489269.0
2017-12-22 10:00:00,153.17,153.17,152.8,152.99,804191.0,139.2748,139.2748,138.9384,139.1112,804191.0
2017-12-22 10:30:00,153.0,153.19,152.97,153.1,484820.0,139.1203,139.293,139.093,139.2112,484820.0
2017-12-22 11:00:00,153.09,153.23,152.91,153.12,432040.0,139.2021,139.3294,139.0384,139.2294,432040.0
2017-12-22 11:30:00,153.13,153.21,152.97,153.07,472722.0,139.2385,139.3112,139.093,139.1839,472722.0
2017-12-22 12:00:00,153.05,153.21,153.02,153.18,286307.0,139.1657,139.3112,139.1384,139.2839,286307.0
2017-12-22 12:30:00,153.17,153.2,153.08,153.12,199272.0,139.2748,139.3021,139.193,139.2294,199272.0
2017-12-22 13:00:00,153.11,153.21,153.11,153.14,240169.0,139.2203,139.3112,139.2203,139.2476,240169.0
2017-12-22 13:30:00,153.15,153.31,153.13,153.25,471353.0,139.2567,139.4021,139.2385,139.3476,471353.0
2017-12-22 14:00:00,153.24,153.33,153.17,153.3,406410.0,139.3385,139.4203,139.2748,139.393,406410.0
2017-12-22 14:30:00,153.3,153.35,153.15,153.2,503445.0,139.393,139.4385,139.2567,139.3021,503445.0
2017-12-22 15:00:00,153.21,153.23,153.07,153.14,837942.0,139.3112,139.3294,139.1839,139.2476,837942.0
2017-12-22 15:30:00,153.13,153.22,152.96,153.19,2345055.0,139.2385,139.3203,139.0839,139.293,2345055.0
2017-12-26 09:30:00,153.0,153.37,152.97,153.25,1169891.0,139.1203,139.4567,139.093,139.3476,1169891.0
2017-12-26 10:00:00,153.24,153.36,153.12,153.26,758629.0,139.3385,139.4476,139.2294,139.3567,758629.0
2017-12-26 10:30:00,153.26,153.31,152.9,152.94,713858.0,139.3567,139.4021,139.0293,139.0657,713858.0
2017-12-26 11:00:00,152.94,153.25,152.91,153.21,509875.0,139.0657,139.3476,139.0384,139.3112,509875.0
2017-12-26 11:30:00,153.22,153.3,153.18,153.22,379146.0,139.3203,139.393,139.2839,139.3203,379146.0
2017-12-26 12:00:00,153.23,153.43,153.21,153.28,429138.0,139.3294,139.5113,139.3112,139.3749,429138.0
2017-12-26 12:30:00,153.3,153.38,153.21,153.25,421019.0,139.393,139.4658,139.3112,139.3476,421019.0
2017-12-26 13:00:00,153.24,153.38,153.24,153.3,576295.0,139.3385,139.4658,139.3385,139.393,576295.0
2017-12-26 13:30:00,153.3,153.39,153.24,153.25,571163.0,139.393,139.4749,139.3385,139.3476,571163.0
2017-12-26 14:00:00,153.25,153.36,153.18,153.29,548411.0,139.3476,139.4476,139.2839,139.384,548411.0
2017-12-26 14:30:00,153.29,153.36,153.23,153.29,460776.0,139.384,139.4476,139.3294,139.384,460776.0
2017-12-26 15:00:00,153.29,153.36,153.16,153.2,618833.0,139.384,139.4476,139.2657,139.3021,618833.0
2017-12-26 15:30:00,153.2,153.33,153.11,153.28,1987781.0,139.3021,139.4203,139.2203,139.3749,1987781.0
2017-12-27 09:30:00,153.21,153.59,153.14,153.56,954030.0,139.3112,139.6567,139.2476,139.6295,954030.0
2017-12-27 10:00:00,153.56,153.72,153.54,153.64,614408.0,139.6295,139.7749,139.6113,139.7022,614408.0
2017-12-27 10:30:00,153.65,153.85,153.6,153.72,631972.0,139.7113,139.8932,139.6658,139.7749,631972.0
2017-12-27 11:00:00,153.72,153.83,153.71,153.74,317191.0,139.7749,139.875,139.7659,139.7931,317191.0
2017-12-27 11:30:00,153.75,153.95,153.72,153.86,586110.0,139.8022,139.9841,139.7749,139.9022,586110.0
2017-12-27 12:00:00,153.85,153.92,153.42,153.52,793765.0,139.8932,139.9568,139.5022,139.5931,793765.0
2017-12-27 12:30:00,153.53,153.6,153.32,153.33,527857.0,139.6022,139.6658,139.4112,139.4203,527857.0
2017-12-27 13:00:00,153.32,153.34,152.86,152.92,1058864.0,139.4112,139.4294,138.993,139.0475,1058864.0
2017-12-27 13:30:00,152.91,153.2,152.81,153.19,463011.0,139.0384,139.3021,138.9475,139.293,463011.0
2017-12-27 14:00:00,153.19,153.32,153.08,153.31,688326.0,139.293,139.4112,139.193,139.4021,688326.0
2017-12-27 14:30:00,153.3,153.31,153.12,153.24,375516.0,139.393,139.4021,139.2294,139.3385,375516.0
2017-12-27 15:00:00,153.25,153.3,153.12,153.23,466013.0,139.3476,139.393,139.2294,139.3294,466013.0
2017-12-27 15:30:00,153.23,153.28,153.04,153.13,1917521.0,139.3294,139.3749,139.1566,139.2385,1917521.0
2017-12-28 09:30:00,153.26,153.44,153.01,153.13,945863.0,139.3567,139.5203,139.1294,139.2385,945863.0
2017-12-28 10:00:00,153.13,153.24,153.07,153.15,486103.0,139.2385,139.3385,139.1839,139.2567,486103.0
2017-12-28 10:30:00,153.15,153.25,153.02,153.22,638348.0,139.2567,139.3476,139.1384,139.3203,638348.0
2017-12-28 11:00:00,153.21,153.37,153.06,153.3,422057.0,139.3112,139.4567,139.1748,139.393,422057.0
2017-12-28 11:30:00,153.31,153.49,153.28,153.46,445141.0,139.4021,139.5658,139.3749,139.5385,445141.0
2017-12-28 12:00:00,153.46,153.59,153.42,153.52,314677.0,139.5385,139.6567,139.5022,139.5931,314677.0
2017-12-28 12:30:00,153.52,153.53,153.34,153.36,235492.0,139.5931,139.6022,139.4294,139.4476,235492.0
2017-12-28 13:00:00,153.36,153.39,153.31,153.36,209041.0,139.4476,139.4749,139.4021,139.4476,209041.0
2017-12-28 13:30:00,153.37,153.5,153.36,153.45,305933.0,139.4567,139.5749,139.4476,139.5294,305933.0
2017-12-28 14:00:00,153.44,153.5,153.39,153.46,273978.0,139.5203,139.5749,139.4749,139.5385,273978.0
2017-12-28 14:30:00,153.46,153.52,153.36,153.47,430380.0,139.5385,139.5931,139.4476,139.5476,430380.0
2017-12-28 15:00:00,153.46,153.51,153.4,153.46,333423.0,139.5385,139.584,139.484,139.5385,333423.0
2017-12-28 15:30:00,153.46,153.75,153.37,153.74,1598738.0,139.5385,139.8022,139.4567,139.7931,1598738.0
2017-12-29 09:30:00,154.15,154.16,153.37,153.52,1308860.0,140.1659,140.175,139.4567,139.5931,1308860.0
2017-12-29 10:00:00,153.51,153.65,153.33,153.64,652408.0,139.584,139.7113,139.4203,139.7022,652408.0
2017-12-29 10:30:00,153.63,153.72,153.48,153.63,454904.0,139.6931,139.7749,139.5567,139.6931,454904.0
2017-12-29 11:00:00,153.64,153.7,153.39,153.47,1004147.0,139.7022,139.7568,139.4749,139.5476,1004147.0
2017-12-29 11:30:00,153.48,153.56,153.37,153.5,691766.0,139.5567,139.6295,139.4567,139.5749,691766.0
2017-12-29 12:00:00,153.49,153.59,153.47,153.5,334794.0,139.5658,139.6567,139.5476,139.5749,334794.0
2017-12-29 12:30:00,153.49,153.58,153.39,153.52,305341.0,139.5658,139.6476,139.4749,139.5931,305341.0
2017-12-29 13:00:00,153.51,153.65,153.36,153.58,309454.0,139.584,139.7113,139.4476,139.6476,309454.0
2017-12-29 13:30:00,153.58,153.59,153.33,153.38,784936.0,139.6476,139.6567,139.4203,139.4658,784936.0
2017-12-29 14:00:00,153.37,153.37,153.15,153.29,783412.0,139.4567,139.4567,139.2567,139.384,783412.0
2017-12-29 14:30:00,153.29,153.29,152.99,153.01,1206264.0,139.384,139.384,139.1112,139.1294,1206264.0
2017-12-29 15:00:00,153.0,153.19,152.87,153.09,1509990.0,139.1203,139.293,139.0021,139.2021,1509990.0
2017-12-29 15:30:00,153.09,153.11,152.39,152.45,3946385.0,139.2021,139.2203,138.5656,138.6202,3946385.0
2018-01-02 09:30:00,153.2,153.48,152.46,153.47,1863889.0,139.3021,139.5567,138.6293,139.5476,1863889.0
2018-01-02 10:00:00,153.47,153.94,153.44,153.7,1360252.0,139.5476,139.975,139.5203,139.7568,1360252.0
2018-01-02 10:30:00,153.7,153.94,153.44,153.78,753673.0,139.7568,139.975,139.5203,139.8295,753673.0
2018-01-02 11:00:00,153.77,153.85,153.55,153.59,489351.0,139.8204,139.8932,139.6204,139.6567,489351.0
2018-01-02 11:30:00,153.59,153.62,153.26,153.57,715581.0,139.6567,139.684,139.3567,139.6386,715581.0
2018-01-02 12:00:00,153.58,153.73,153.48,153.58,454933.0,139.6476,139.784,139.5567,139.6476,454933.0
2018-01-02 12:30:00,153.59,153.65,153.34,153.52,621999.0,139.6567,139.7113,139.4294,139.5931,621999.0
2018-01-02 13:00:00,153.51,153.6,153.41,153.46,675848.0,139.584,139.6658,139.4931,139.5385,675848.0
2018-01-02 13:30:00,153.45,153.59,153.44,153.53,410696.0,139.5294,139.6567,139.5203,139.6022,410696.0
2018-01-02 14:00:00,153.53,153.57,153.23,153.34,707311.0,139.6022,139.6386,139.3294,139.4294,707311.0
2018-01-02 14:30:00,153.34,153.37,153.24,153.32,883241.0,139.4294,139.4567,139.3385,139.4112,883241.0
2018-01-02 15:00:00,153.32,153.51,153.27,153.47,812133.0,139.4112,139.584,139.3658,139.5476,812133.0
2018-01-02 15:30:00,153.47,153.97,153.31,153.96,2360660.0,139.5476,140.0023,139.4021,139.9932,2360660.0
2018-01-03 09:30:00,153.87,154.29,153.72,154.16,1677898.0,139.9113,140.2932,139.7749,140.175,1677898.0
2018-01-03 10:00:00,154.17,154.37,153.9,154.33,1166794.0,140.1841,140.366,139.9386,140.3296,1166794.0
2018-01-03 10:30:00,154.33,154.46,153.94,154.07,967536.0,140.3296,140.4478,139.975,140.0932,967536.0
2018-01-03 11:00:00,154.06,154.18,154.0,154.01,420080.0,140.0841,140.1932,140.0295,140.0386,420080.0
2018-01-03 11:30:00,154.03,154.13,153.56,153.59,1159066.0,140.0568,140.1478,139.6295,139.6567,1159066.0
2018-01-03 12:00:00,153.6,153.74,153.51,153.57,674221.0,139.6658,139.7931,139.584,139.6386,674221.0
2018-01-03 12:30:00,153.57,153.97,153.56,153.9,709376.0,139.6386,140.0023,139.6295,139.9386,709376.0
2018-01-03 13:00:00,153.9,153.99,153.82,153.87,340951.0,139.9386,140.0205,139.8659,139.9113,340951.0
2018-01-03 13:30:00,153.88,154.0,153.83,153.89,386902.0,139.9204,140.0295,139.875,139.9295,386902.0
2018-01-03 14:00:00,153.89,154.11,153.88,154.04,484009.0,139.9295,140.1296,139.9204,140.0659,484009.0
2018-01-03 14:30:00,154.05,154.24,154.01,154.21,544964.0,140.075,140.2478,140.0386,140.2205,544964.0
2018-01-03 15:00:00,154.21,154.34,154.13,154.28,627055.0,140.2205,140.3387,140.1478,140.2841,627055.0
2018-01-03 15:30:00,154.28,154.36,153.96,154.06,3360689.0,140.2841,140.3569,139.9932,140.0841,3360689.0
2018-01-04 09:30:00,154.97,155.15,154.44,154.81,1453926.0,140.9116,141.0752,140.4296,140.7661,1453926.0
2018-01-04 10:00:00,154.81,154.86,154.29,154.5,1557495.0,140.7661,140.8115,140.2932,140.4842,1557495.0
2018-01-04 10:30:00,154.5,154.56,154.31,154.47,565321.0,140.4842,140.5387,140.3114,140.4569,565321.0
2018-01-04 11:00:00,154.46,154.53,154.05,154.1,1038528.0,140.4478,140.5115,140.075,140.1205,1038528.0
2018-01-04 11:30:00,154.1,154.27,154.02,154.25,543440.0,140.1205,140.2751,140.0477,140.2569,543440.0
2018-01-04 12:00:00,154.26,154.47,154.24,154.36,576221.0,140.266,140.4569,140.2478,140.3569,576221.0
2018-01-04 12:30:00,154.36,154.6,154.28,154.43,548659.0,140.3569,140.5751,140.2841,140.4205,548659.0
2018-01-04 13:00:00,154.43,154.62,154.41,154.62,470244.0,140.4205,140.5933,140.4024,140.5933,470244.0
2018-01-04 13:30:00,154.61,154.69,154.53,154.64,521841.0,140.5842,140.657,140.5115,140.6115,521841.0
2018-01-04 14:00:00,154.64,154.73,154.59,154.62,435333.0,140.6115,140.6933,140.566,140.5933,435333.0
2018-01-04 14:30:00,154.62,154.74,154.58,154.65,413922.0,140.5933,140.7024,140.5569,140.6206,413922.0
2018-01-04 15:00:00,154.65,154.73,154.52,154.62,692494.0,140.6206,140.6933,140.5024,140.5933,692494.0
2018-01-04 15:30:00,154.61,154.66,154.4,154.45,1778792.0,140.5842,140.6297,140.3933,140.4387,1778792.0
2018-01-05 09:30:00,154.88,154.98,154.29,154.42,2017850.0,140.8297,140.9206,140.2932,140.4114,2017850.0
2018-01-05 10:00:00,154.42,154.82,154.32,154.53,1342279.0,140.4114,140.7752,140.3205,140.5115,1342279.0
2018-01-05 10:30:00,154.54,154.69,154.41,154.59,543409.0,140.5206,140.657,140.4024,140.566,543409.0
2018-01-05 11:00:00,154.59,154.74,154.55,154.69,476426.0,140.566,140.7024,140.5297,140.657,476426.0
2018-01-05 11:30:00,154.69,154.7,154.43,154.47,984359.0,140.657,140.666,140.4205,140.4569,984359.0
2018-01-05 12:00:00,154.47,154.51,154.33,154.39,832870.0,140.4569,140.4933,140.3296,140.3842,832870.0
2018-01-05 12:30:00,154.4,154.41,153.94,154.17,1429715.0,140.3933,140.4024,139.975,140.1841,1429715.0
2018-01-05 13:00:00,154.16,154.22,154.02,154.17,649605.0,140.175,140.2296,140.0477,140.1841,649605.0
2018-01-05 13:30:00,154.17,154.39,154.14,154.32,690309.0,140.1841,140.3842,140.1568,140.3205,690309.0
2018-01-05 14:00:00,154.32,154.46,154.31,154.41,488159.0,140.3205,140.4478,140.3114,140.4024,488159.0
2018-01-05 14:30:00,154.41,154.53,154.32,154.45,720077.0,140.4024,140.5115,140.3205,140.4387,720077.0
2018-01-05 15:00:00,154.45,154.65,154.39,154.65,773902.0,140.4387,140.6206,140.3842,140.6206,773902.0
2018-01-05 15:30:00,154.65,154.89,154.58,154.8,2945763.0,140.6206,140.8388,140.5569,140.757,2945763.0
2018-01-08 09:30:00,154.73,154.84,153.5,153.85,2405990.0,140.6933,140.7933,139.5749,139.8932,2405990.0
2018-01-08 10:00:00,153.84,154.33,153.58,154.29,1135077.0,139.8841,140.3296,139.6476,140.2932,1135077.0
2018-01-08 10:30:00,154.3,154.39,154.05,154.26,623528.0,140.3023,140.3842,140.075,140.266,623528.0
2018-01-08 11:00:00,154.25,154.4,154.2,154.24,684050.0,140.2569,140.3933,140.2114,140.2478,684050.0
2018-01-08 11:30:00,154.23,154.44,154.22,154.34,571021.0,140.2387,140.4296,140.2296,140.3387,571021.0
2018-01-08 12:00:00,154.34,154.61,154.34,154.53,478074.0,140.3387,140.5842,140.3387,140.5115,478074.0
2018-01-08 12:30:00,154.53,154.69,154.49,154.68,394493.0,140.5115,140.657,140.4751,140.6479,394493.0
2018-01-08 13:00:00,154.69,155.15,154.69,155.02,606930.0,140.657,141.0752,140.657,140.957,606930.0
2018-01-08 13:30:00,155.02,155.14,155.0,155.12,421599.0,140.957,141.0661,140.9388,141.0479,421599.0
2018-01-08 14:00:00,155.13,155.27,155.09,155.13,654456.0,141.057,141.1843,141.0207,141.057,654456.0
2018-01-08 14:30:00,155.13,155.22,155.1,155.15,686633.0,141.057,141.1389,141.0298,141.0752,686633.0
2018-01-08 15:00:00,155.15,155.21,155.08,155.12,646338.0,141.0752,141.1298,141.0116,141.0479,646338.0
2018-01-08 15:30:00,155.12,155.19,155.0,155.01,1787127.0,141.0479,141.1116,140.9388,140.9479,1787127.0
2018-01-09 09:30:00,155.24,155.5,155.14,155.22,1927146.0,141.1571,141.3935,141.0661,141.1389,1927146.0
2018-01-09 10:00:00,155.23,155.31,154.98,155.27,1326351.0,141.148,141.2207,140.9206,141.1843,1326351.0
2018-01-09 10:30:00,155.26,155.28,154.73,154.89,832868.0,141.1752,141.1934,140.6933,140.8388,832868.0
2018-01-09 11:00:00,154.89,155.18,154.87,155.14,755463.0,140.8388,141.1025,140.8206,141.0661,755463.0
2018-01-09 11:30:00,155.12,155.2,155.04,155.13,542741.0,141.0479,141.1207,140.9752,141.057,542741.0
2018-01-09 12:00:00,155.13,155.22,155.06,155.18,233229.0,141.057,141.1389,140.9934,141.1025,233229.0
2018-01-09 12:30:00,155.18,155.37,155.17,155.34,435258.0,141.1025,141.2753,141.0934,141.248,435258.0
2018-01-09 13:00:00,155.35,155.39,155.22,155.35,506455.0,141.2571,141.2934,141.1389,141.2571,506455.0
2018-01-09 13:30:00,155.35,155.5,155.3,155.49,564104.0,141.2571,141.3935,141.2116,141.3844,564104.0
2018-01-09 14:00:00,155.47,155.49,155.23,155.23,521010.0,141.3662,141.3844,141.148,141.148,521010.0
2018-01-09 14:30:00,155.23,155.3,155.17,155.23,741372.0,141.148,141.2116,141.0934,141.148,741372.0
2018-01-09 15:00:00,155.23,155.28,155.08,155.1,516024.0,141.148,141.1934,141.0116,141.0298,516024.0
2018-01-09 15:30:00,155.1,155.22,154.79,154.84,2065841.0,141.0298,141.1389,140.7479,140.7933,2065841.0
2018-01-10 09:30:00,154.47,154.66,153.92,154.48,2522636.0,140.4569,140.6297,139.9568,140.466,2522636.0
2018-01-10 10:00:00,154.47,154.6,154.08,154.31,1293688.0,140.4569,140.5751,140.1023,140.3114,1293688.0
2018-01-10 10:30:00,154.3,154.54,154.11,154.2,897070.0,140.3023,140.5206,140.1296,140.2114,897070.0
2018-01-10 11:00:00,154.2,154.53,154.18,154.22,565169.0,140.2114,140.5115,140.1932,140.2296,565169.0
2018-01-10 11:30:00,154.23,154.67,154.23,154.63,444410.0,140.2387,140.6388,140.2387,140.6024,444410.0
2018-01-10 12:00:00,154.63,154.94,154.55,154.84,788949.0,140.6024,140.8843,140.5297,140.7933,788949.0
2018-01-10 12:30:00,154.84,155.01,154.8,155.0,404185.0,140.7933,140.9479,140.757,140.9388,404185.0
2018-01-10 13:00:00,155.0,155.07,154.85,154.97,849021.0,140.9388,141.0025,140.8024,140.9116,849021.0
2018-01-10 13:30:00,154.98,155.17,154.97,155.04,486737.0,140.9206,141.0934,140.9116,140.9752,486737.0
2018-01-10 14:00:00,155.03,155.07,154.71,154.77,464792.0,140.9661,141.0025,140.6751,140.7297,464792.0
2018-01-10 14:30:00,154.76,154.86,154.61,154.69,467354.0,140.7206,140.8115,140.5842,140.657,467354.0
2018-01-10 15:00:00,154.69,154.85,154.61,154.65,559848.0,140.657,140.8024,140.5842,140.6206,559848.0
2018-01-10 15:30:00,154.65,154.85,154.59,154.82,2370948.0,140.6206,140.8024,140.566,140.7752,2370948.0
2018-01-11 09:30:00,155.07,156.0,154.98,155.87,2183489.0,141.0025,141.8481,140.9206,141.7299,2183489.0
2018-01-11 10:00:00,155.88,156.15,155.82,155.88,1077633.0,141.739,141.9845,141.6844,141.739,1077633.0
2018-01-11 10:30:00,155.88,156.89,155.87,156.84,1661323.0,141.739,142.6574,141.7299,142.6119,1661323.0
2018-01-11 11:00:00,156.85,157.03,156.78,156.84,1340170.0,142.621,142.7847,142.5574,142.6119,1340170.0
2018-01-11 11:30:00,156.84,156.99,156.72,156.9,1426467.0,142.6119,142.7483,142.5028,142.6665,1426467.0
2018-01-11 12:00:00,156.91,157.12,156.76,157.11,733887.0,142.6756,142.8665,142.5392,142.8574,733887.0
2018-01-11 12:30:00,157.12,157.51,157.11,157.5,1442149.0,142.8665,143.2211,142.8574,143.212,1442149.0
2018-01-11 13:00:00,157.51,157.55,157.05,157.09,807786.0,143.2211,143.2575,142.8029,142.8392,807786.0
2018-01-11 13:30:00,157.1,157.22,157.07,157.18,575472.0,142.8483,142.9574,142.821,142.9211,575472.0
2018-01-11 14:00:00,157.19,157.38,157.1,157.37,631173.0,142.9302,143.1029,142.8483,143.0938,631173.0
2018-01-11 14:30:00,157.38,157.6,157.26,157.56,919161.0,143.1029,143.303,142.9938,143.2666,919161.0
2018-01-11 15:00:00,157.56,157.66,157.51,157.55,1223166.0,143.2666,143.3575,143.2211,143.2575,1223166.0
2018-01-11 15:30:00,157.55,157.63,157.28,157.48,3860185.0,143.2575,143.3302,143.012,143.1939,3860185.0
2018-01-12 09:30:00,157.68,157.93,157.47,157.84,3298932.0,143.3757,143.603,143.1848,143.5212,3298932.0
2018-01-12 10:00:00,157.84,158.02,157.6,157.95,1333565.0,143.5212,143.6849,143.303,143.6212,1333565.0
2018-01-12 10:30:00,157.96,158.42,157.89,158.42,1382478.0,143.6303,144.0486,143.5667,144.0486,1382478.0
2018-01-12 11:00:00,158.43,158.71,158.22,158.67,1826227.0,144.0577,144.3123,143.8667,144.2759,1826227.0
2018-01-12 11:30:00,158.67,158.86,158.57,158.66,1158805.0,144.2759,144.4487,144.185,144.2668,1158805.0
2018-01-12 12:00:00,158.67,158.69,158.35,158.39,775851.0,144.2759,144.2941,143.9849,144.0213,775851.0
2018-01-12 12:30:00,158.38,158.4,158.16,158.28,638040.0,144.0122,144.0304,143.8122,143.9213,638040.0
2018-01-12 13:00:00,158.29,158.32,158.02,158.03,562720.0,143.9304,143.9576,143.6849,143.694,562720.0
2018-01-12 13:30:00,158.04,158.11,157.9,157.95,718330.0,143.703,143.7667,143.5757,143.6212,718330.0
2018-01-12 14:00:00,157.95,158.05,157.79,158.0,725954.0,143.6212,143.7121,143.4757,143.6667,725954.0
2018-01-12 14:30:00,158.0,158.1,157.78,157.93,1015700.0,143.6667,143.7576,143.4666,143.603,1015700.0
2018-01-12 15:00:00,157.92,158.03,157.77,157.93,761211.0,143.5939,143.694,143.4575,143.603,761211.0
2018-01-12 15:30:00,157.94,158.17,157.85,158.15,3080271.0,143.6121,143.8213,143.5303,143.8031,3080271.0
2018-01-16 09:30:00,158.86,159.05,158.75,159.0,1908573.0,144.4487,144.6214,144.3486,144.576,1908573.0
2018-01-16 10:00:00,159.01,159.41,158.86,159.23,1825353.0,144.5851,144.9488,144.4487,144.7851,1825353.0
2018-01-16 10:30:00,159.22,159.26,158.68,158.68,1286502.0,144.776,144.8124,144.285,144.285,1286502.0
2018-01-16 11:00:00,158.68,158.83,158.42,158.8,1041998.0,144.285,144.4214,144.0486,144.3941,1041998.0
2018-01-16 11:30:00,158.79,158.84,158.21,158.27,1034976.0,144.385,144.4305,143.8576,143.9122,1034976.0
2018-01-16 12:00:00,158.26,158.42,157.99,158.05,612671.0,143.9031,144.0486,143.6576,143.7121,612671.0
2018-01-16 12:30:00,158.06,158.14,157.65,157.71,706287.0,143.7212,143.794,143.3484,143.403,706287.0
2018-01-16 13:00:00,157.7,157.76,157.52,157.59,918630.0,143.3939,143.4484,143.2302,143.2939,918630.0
2018-01-16 13:30:00,157.59,157.64,157.11,157.13,1192255.0,143.2939,143.3393,142.8574,142.8756,1192255.0
2018-01-16 14:00:00,157.14,157.22,156.45,156.48,2252316.0,142.8847,142.9574,142.2573,142.2846,2252316.0
2018-01-16 14:30:00,156.46,156.7,155.8,156.42,2649877.0,142.2664,142.4846,141.6663,142.23,2649877.0
2018-01-16 15:00:00,156.43,156.96,156.41,156.75,1894943.0,142.2391,142.721,142.2209,142.5301,1894943.0
2018-01-16 15:30:00,156.74,156.74,156.08,156.13,3512257.0,142.521,142.521,141.9209,141.9663,3512257.0
2018-01-17 09:30:00,156.8,156.86,156.28,156.4,2263791.0,142.5755,142.6301,142.1027,142.2118,2263791.0
2018-01-17 10:00:00,156.39,156.75,156.31,156.49,1291613.0,142.2027,142.5301,142.13,142.2937,1291613.0
2018-01-17 10:30:00,156.5,156.88,156.45,156.68,921645.0,142.3028,142.6483,142.2573,142.4664,921645.0
2018-01-17 11:00:00,156.68,156.96,156.39,156.71,730754.0,142.4664,142.721,142.2027,142.4937,730754.0
2018-01-17 11:30:00,156.71,156.92,156.63,156.86,335512.0,142.4937,142.6847,142.421,142.6301,335512.0
2018-01-17 12:00:00,156.86,157.26,156.85,157.19,560029.0,142.6301,142.9938,142.621,142.9302,560029.0
2018-01-17 12:30:00,157.19,157.27,157.11,157.24,558924.0,142.9302,143.0029,142.8574,142.9756,558924.0
2018-01-17 13:00:00,157.23,157.36,157.04,157.28,602562.0,142.9665,143.0847,142.7938,143.012,602562.0
2018-01-17 13:30:00,157.27,157.39,157.16,157.26,497360.0,143.0029,143.112,142.9029,142.9938,497360.0
2018-01-17 14:00:00,157.27,157.68,157.27,157.51,739626.0,143.0029,143.3757,143.0029,143.2211,739626.0
2018-01-17 14:30:00,157.51,157.88,157.5,157.87,835045.0,143.2211,143.5576,143.212,143.5485,835045.0
2018-01-17 15:00:00,157.87,157.94,157.48,157.55,1152962.0,143.5485,143.6121,143.1939,143.2575,1152962.0
2018-01-17 15:30:00,157.56,157.68,157.39,157.62,2201210.0,143.2666,143.3757,143.112,143.3212,2201210.0
2018-01-18 09:30:00,157.22,157.5,156.77,157.2,1238511.0,142.9574,143.212,142.5483,142.9393,1238511.0
2018-01-18 10:00:00,157.19,157.23,156.51,156.88,1220072.0,142.9302,142.9665,142.3118,142.6483,1220072.0
2018-01-18 10:30:00,156.88,157.09,156.51,156.52,931894.0,142.6483,142.8392,142.3118,142.3209,931894.0
2018-01-18 11:00:00,156.53,157.1,156.47,156.55,1149910.0,142.33,142.8483,142.2755,142.3482,1149910.0
2018-01-18 11:30:00,156.55,156.9,156.48,156.82,649778.0,142.3482,142.6665,142.2846,142.5937,649778.0
2018-01-18 12:00:00,156.81,156.99,156.77,156.96,257255.0,142.5846,142.7483,142.5483,142.721,257255.0
2018-01-18 12:30:00,156.97,157.04,156.88,156.93,315453.0,142.7301,142.7938,142.6483,142.6937,315453.0
2018-01-18 13:00:00,156.94,157.08,156.79,157.01,401717.0,142.7028,142.8301,142.5664,142.7665,401717.0
2018-01-18 13:30:00,157.01,157.16,156.93,157.02,413061.0,142.7665,142.9029,142.6937,142.7756,413061.0
2018-01-18 14:00:00,157.02,157.27,156.99,157.27,430784.0,142.7756,143.0029,142.7483,143.0029,430784.0
2018-01-18 14:30:00,157.27,157.29,157.03,157.11,454535.0,143.0029,143.0211,142.7847,142.8574,454535.0
2018-01-18 15:00:00,157.11,157.13,156.82,156.84,453617.0,142.8574,142.8756,142.5937,142.6119,453617.0
2018-01-18 15:30:00,156.86,156.89,156.39,156.54,5113997.0,142.6301,142.6574,142.2027,142.3391,5113997.0
2018-01-19 09:30:00,156.73,156.98,156.55,156.92,1188646.0,142.5119,142.7392,142.3482,142.6847,1188646.0
2018-01-19 10:00:00,156.92,157.54,156.68,157.46,1550672.0,142.6847,143.2484,142.4664,143.1757,1550672.0
2018-01-19 10:30:00,157.48,157.84,157.32,157.76,2553756.0,143.1939,143.5212,143.0484,143.4484,2553756.0
2018-01-19 11:00:00,157.77,158.04,157.42,157.91,1223363.0,143.4575,143.703,143.1393,143.5848,1223363.0
2018-01-19 11:30:00,157.9,158.07,157.82,157.9,683475.0,143.5757,143.7303,143.503,143.5757,683475.0
2018-01-19 12:00:00,157.89,158.06,157.84,158.01,874105.0,143.5667,143.7212,143.5212,143.6758,874105.0
2018-01-19 12:30:00,158.0,158.21,157.91,158.1,386788.0,143.6667,143.8576,143.5848,143.7576,386788.0
2018-01-19 13:00:00,158.11,158.18,157.98,158.15,482147.0,143.7667,143.8303,143.6485,143.8031,482147.0
2018-01-19 13:30:00,158.16,158.31,158.08,158.28,618716.0,143.8122,143.9486,143.7394,143.9213,618716.0
2018-01-19 14:00:00,158.28,158.59,158.22,158.46,965646.0,143.9213,144.2032,143.8667,144.0849,965646.0
2018-01-19 14:30:00,158.46,158.65,158.36,158.42,1056034.0,144.0849,144.2577,143.994,144.0486,1056034.0
2018-01-19 15:00:00,158.42,158.55,158.33,158.5,1342928.0,144.0486,144.1668,143.9667,144.1213,1342928.0
2018-01-19 15:30:00,158.5,158.69,158.41,158.61,3611062.0,144.1213,144.2941,144.0395,144.2213,3611062.0
2018-01-22 09:30:00,158.41,158.71,158.31,158.47,1124280.0,144.0395,144.3123,143.9486,144.094,1124280.0
2018-01-22 10:00:00,158.49,158.98,158.34,158.53,1392500.0,144.1122,144.5578,143.9758,144.1486,1392500.0
2018-01-22 10:30:00,158.55,158.87,158.43,158.6,1207677.0,144.1668,144.4578,144.0577,144.2122,1207677.0
2018-01-22 11:00:00,158.6,158.74,158.41,158.43,597681.0,144.2122,144.3395,144.0395,144.0577,597681.0
2018-01-22 11:30:00,158.41,158.85,158.39,158.83,478068.0,144.0395,144.4396,144.0213,144.4214,478068.0
2018-01-22 12:00:00,158.82,159.19,158.77,159.12,1005420.0,144.4123,144.7487,144.3668,144.6851,1005420.0
2018-01-22 12:30:00,159.13,159.14,158.86,158.89,706817.0,144.6942,144.7033,144.4487,144.4759,706817.0
2018-01-22 13:00:00,158.89,158.95,158.77,158.84,488540.0,144.4759,144.5305,144.3668,144.4305,488540.0
2018-01-22 13:30:00,158.85,159.07,158.84,159.06,382657.0,144.4396,144.6396,144.4305,144.6305,382657.0
2018-01-22 14:00:00,159.06,159.07,158.81,158.92,397459.0,144.6305,144.6396,144.4032,144.5032,397459.0
2018-01-22 14:30:00,158.91,159.1,158.88,158.97,440842.0,144.4941,144.6669,144.4668,144.5487,440842.0
2018-01-22 15:00:00,158.97,159.11,158.95,159.07,516897.0,144.5487,144.676,144.5305,144.6396,516897.0
2018-01-22 15:30:00,159.06,159.44,158.97,159.43,2009731.0,144.6305,144.976,144.5487,144.967,2009731.0
2018-01-23 09:30:00,159.24,159.45,158.78,158.89,1944019.0,144.7942,144.9851,144.3759,144.4759,1944019.0
2018-01-23 10:00:00,158.87,159.07,158.67,158.79,1626452.0,144.4578,144.6396,144.2759,144.385,1626452.0
2018-01-23 10:30:00,158.81,159.29,158.72,159.25,873289.0,144.4032,144.8397,144.3214,144.8033,873289.0
2018-01-23 11:00:00,159.25,159.57,159.17,159.47,791761.0,144.8033,145.0943,144.7305,145.0033,791761.0
2018-01-23 11:30:00,159.47,159.61,159.32,159.5,938214.0,145.0033,145.1306,144.8669,145.0306,938214.0
2018-01-23 12:00:00,159.51,159.65,159.43,159.58,422635.0,145.0397,145.167,144.967,145.1033,422635.0
2018-01-23 12:30:00,159.57,159.71,159.44,159.62,388950.0,145.0943,145.2216,144.976,145.1397,388950.0
2018-01-23 13:00:00,159.62,159.78,159.59,159.69,497879.0,145.1397,145.2852,145.1124,145.2034,497879.0
2018-01-23 13:30:00,159.7,160.07,159.68,159.87,851670.0,145.2125,145.5489,145.1943,145.367,851670.0
2018-01-23 14:00:00,159.87,159.92,159.58,159.71,516493.0,145.367,145.4125,145.1033,145.2216,516493.0
2018-01-23 14:30:00,159.71,160.3,159.71,160.12,763832.0,145.2216,145.758,145.2216,145.5944,763832.0
2018-01-23 15:00:00,160.13,160.15,159.7,159.79,660356.0,145.6034,145.6216,145.2125,145.2943,660356.0
2018-01-23 15:30:00,159.81,160.08,159.78,159.95,1937776.0,145.3125,145.558,145.2852,145.4398,1937776.0
2018-01-24 09:30:00,160.36,160.47,159.92,160.42,1592503.0,145.8126,145.9126,145.4125,145.8671,1592503.0
2018-01-24 10:00:00,160.43,160.63,160.09,160.1,1066401.0,145.8762,146.0581,145.5671,145.5762,1066401.0
2018-01-24 10:30:00,160.09,160.27,159.53,159.84,1138385.0,145.5671,145.7307,145.0579,145.3398,1138385.0
2018-01-24 11:00:00,159.83,160.05,159.26,159.5,1718162.0,145.3307,145.5307,144.8124,145.0306,1718162.0
2018-01-24 11:30:00,159.49,159.5,158.71,159.04,2186545.0,145.0215,145.0306,144.3123,144.6123,2186545.0
2018-01-24 12:00:00,159.05,159.11,158.65,158.86,916132.0,144.6214,144.676,144.2577,144.4487,916132.0
2018-01-24 12:30:00,158.85,158.9,158.48,158.82,1181777.0,144.4396,144.485,144.1031,144.4123,1181777.0
2018-01-24 13:00:00,158.82,158.93,158.4,158.86,1062918.0,144.4123,144.5123,144.0304,144.4487,1062918.0
2018-01-24 13:30:00,158.86,159.41,158.84,159.25,1167890.0,144.4487,144.9488,144.4305,144.8033,1167890.0
2018-01-24 14:00:00,159.26,159.28,158.92,159.27,801906.0,144.8124,144.8306,144.5032,144.8215,801906.0
2018-01-24 14:30:00,159.27,159.37,159.04,159.14,790128.0,144.8215,144.9124,144.6123,144.7033,790128.0
2018-01-24 15:00:00,159.15,159.16,158.84,159.02,1136653.0,144.7124,144.7214,144.4305,144.5941,1136653.0
2018-01-24 15:30:00,159.02,159.11,158.8,158.95,3069057.0,144.5941,144.676,144.3941,144.5305,3069057.0
2018-01-25 09:30:00,159.64,159.92,158.39,158.64,2742788.0,145.1579,145.4125,144.0213,144.2486,2742788.0
2018-01-25 10:00:00,158.63,158.76,158.21,158.59,1803180.0,144.2395,144.3577,143.8576,144.2032,1803180.0
2018-01-25 10:30:00,158.6,158.8,158.33,158.37,880652.0,144.2122,144.3941,143.9667,144.0031,880652.0
2018-01-25 11:00:00,158.38,158.69,158.26,158.59,1121270.0,144.0122,144.2941,143.9031,144.2032,1121270.0
2018-01-25 11:30:00,158.6,159.05,158.58,159.0,1147642.0,144.2122,144.6214,144.1941,144.576,1147642.0
2018-01-25 12:00:00,159.0,159.22,158.74,158.84,626899.0,144.576,144.776,144.3395,144.4305,626899.0
2018-01-25 12:30:00,158.84,158.98,158.77,158.83,480115.0,144.4305,144.5578,144.3668,144.4214,480115.0
2018-01-25 13:00:00,158.84,158.98,158.67,158.88,428867.0,144.4305,144.5578,144.2759,144.4668,428867.0
2018-01-25 13:30:00,158.87,159.13,158.83,159.03,552813.0,144.4578,144.6942,144.4214,144.6032,552813.0
2018-01-25 14:00:00,159.02,159.09,158.68,158.72,678412.0,144.5941,144.6578,144.285,144.3214,678412.0
2018-01-25 14:30:00,158.7,158.74,158.33,158.46,1191488.0,144.3032,144.3395,143.9667,144.0849,1191488.0
2018-01-25 15:00:00,158.46,158.76,158.21,158.69,1377926.0,144.0849,144.3577,143.8576,144.2941,1377926.0
2018-01-25 15:30:00,158.69,159.09,158.58,159.03,2671385.0,144.2941,144.6578,144.1941,144.6032,2671385.0
2018-01-26 09:30:00,159.53,159.57,158.77,159.24,1805276.0,145.0579,145.0943,144.3668,144.7942,1805276.0
2018-01-26 10:00:00,159.24,159.51,158.93,159.06,1653979.0,144.7942,145.0397,144.5123,144.6305,1653979.0
2018-01-26 10:30:00,159.06,159.42,158.9,158.91,1120378.0,144.6305,144.9579,144.485,144.4941,1120378.0
2018-01-26 11:00:00,158.91,159.2,158.85,159.09,599448.0,144.4941,144.7578,144.4396,144.6578,599448.0
2018-01-26 11:30:00,159.09,159.25,158.78,158.96,837683.0,144.6578,144.8033,144.3759,144.5396,837683.0
2018-01-26 12:00:00,158.96,159.07,158.86,159.0,404292.0,144.5396,144.6396,144.4487,144.576,404292.0
2018-01-26 12:30:00,159.0,159.18,158.9,159.17,431624.0,144.576,144.7396,144.485,144.7305,431624.0
2018-01-26 13:00:00,159.17,159.39,159.16,159.28,355452.0,144.7305,144.9306,144.7214,144.8306,355452.0
2018-01-26 13:30:00,159.27,159.36,159.18,159.33,470474.0,144.8215,144.9033,144.7396,144.876,470474.0
2018-01-26 14:00:00,159.34,159.42,159.23,159.28,503899.0,144.8851,144.9579,144.7851,144.8306,503899.0
2018-01-26 14:30:00,159.28,159.36,159.22,159.31,315826.0,144.8306,144.9033,144.776,144.8578,315826.0
2018-01-26 15:00:00,159.29,159.63,159.25,159.59,752669.0,144.8397,145.1488,144.8033,145.1124,752669.0
2018-01-26 15:30:00,159.6,159.69,159.54,159.62,2263093.0,145.1215,145.2034,145.067,145.1397,2263093.0
2018-01-29 09:30:00,159.05,159.8,159.05,159.54,1808049.0,144.6214,145.3034,144.6214,145.067,1808049.0
2018-01-29 10:00:00,159.55,159.86,159.2,159.71,2324706.0,145.0761,145.3579,144.7578,145.2216,2324706.0
2018-01-29 10:30:00,159.72,159.78,158.87,159.24,1863250.0,145.2306,145.2852,144.4578,144.7942,1863250.0
2018-01-29 11:00:00,159.24,159.29,158.74,159.1,1099259.0,144.7942,144.8397,144.3395,144.6669,1099259.0
2018-01-29 11:30:00,159.08,159.27,158.99,159.05,513313.0,144.6487,144.8215,144.5669,144.6214,513313.0
2018-01-29 12:00:00,159.02,159.33,158.94,159.27,438321.0,144.5941,144.876,144.5214,144.8215,438321.0
2018-01-29 12:30:00,159.27,159.42,159.15,159.37,275834.0,144.8215,144.9579,144.7124,144.9124,275834.0
2018-01-29 13:00:00,159.38,159.54,159.36,159.47,334250.0,144.9215,145.067,144.9033,145.0033,334250.0
2018-01-29 13:30:00,159.45,159.48,159.2,159.26,496365.0,144.9851,145.0124,144.7578,144.8124,496365.0
2018-01-29 14:00:00,159.27,159.43,159.13,159.27,886578.0,144.8215,144.967,144.6942,144.8215,886578.0
2018-01-29 14:30:00,159.28,159.32,159.02,159.3,798884.0,144.8306,144.8669,144.5941,144.8487,798884.0
2018-01-29 15:00:00,159.3,159.34,159.0,159.0,803354.0,144.8487,144.8851,144.576,144.576,803354.0
2018-01-29 15:30:00,159.0,159.09,158.62,158.7,2564834.0,144.576,144.6578,144.2304,144.3032,2564834.0
2018-01-30 09:30:00,157.66,158.12,157.1,157.45,2768183.0,143.3575,143.7758,142.8483,143.1666,2768183.0
2018-01-30 10:00:00,157.45,157.61,157.02,157.47,2280761.0,143.1666,143.3121,142.7756,143.1848,2280761.0
2018-01-30 10:30:00,157.48,158.17,157.47,158.07,1606917.0,143.1939,143.8213,143.1848,143.7303,1606917.0
2018-01-30 11:00:00,158.07,158.22,157.5,157.56,1550585.0,143.7303,143.8667,143.212,143.2666,1550585.0
2018-01-30 11:30:00,157.57,158.0,157.42,157.47,1009909.0,143.2757,143.6667,143.1393,143.1848,1009909.0
2018-01-30 12:00:00,157.48,157.55,157.18,157.19,879724.0,143.1939,143.2575,142.9211,142.9302,879724.0
2018-01-30 12:30:00,157.2,157.41,157.09,157.23,761523.0,142.9393,143.1302,142.8392,142.9665,761523.0
2018-01-30 13:00:00,157.22,157.24,156.73,156.84,1031312.0,142.9574,142.9756,142.5119,142.6119,1031312.0
2018-01-30 13:30:00,156.84,157.62,156.83,157.5,999587.0,142.6119,143.3212,142.6028,143.212,999587.0
2018-01-30 14:00:00,157.5,157.6,157.29,157.37,1272867.0,143.212,143.303,143.0211,143.0938,1272867.0
2018-01-30 14:30:00,157.38,157.42,157.06,157.25,717715.0,143.1029,143.1393,142.812,142.9847,717715.0
2018-01-30 15:00:00,157.23,157.51,157.16,157.36,900975.0,142.9665,143.2211,142.9029,143.0847,900975.0
2018-01-30 15:30:00,157.37,157.67,157.17,157.19,2653907.0,143.0938,143.3666,142.912,142.9302,2653907.0
2018-01-31 09:30:00,157.74,158.42,157.68,157.74,2344273.0,143.4303,144.0486,143.3757,143.4303,2344273.0
2018-01-31 10:00:00,157.73,157.83,157.44,157.64,1321224.0,143.4212,143.5121,143.1575,143.3393,1321224.0
2018-01-31 10:30:00,157.64,157.68,157.02,157.19,1484890.0,143.3393,143.3757,142.7756,142.9302,1484890.0
2018-01-31 11:00:00,157.22,157.24,156.92,156.94,926378.0,142.9574,142.9756,142.6847,142.7028,926378.0
2018-01-31 11:30:00,156.95,157.17,156.81,156.83,741308.0,142.7119,142.912,142.5846,142.6028,741308.0
2018-01-31 12:00:00,156.83,157.05,156.77,156.91,626779.0,142.6028,142.8029,142.5483,142.6756,626779.0
2018-01-31 12:30:00,156.91,157.05,156.85,156.94,534834.0,142.6756,142.8029,142.621,142.7028,534834.0
2018-01-31 13:00:00,156.93,157.18,156.88,157.16,696396.0,142.6937,142.9211,142.6483,142.9029,696396.0
2018-01-31 13:30:00,157.15,157.16,156.84,156.96,683188.0,142.8938,142.9029,142.6119,142.721,683188.0
2018-01-31 14:00:00,156.92,157.26,156.46,156.67,1506383.0,142.6847,142.9938,142.2664,142.4573,1506383.0
2018-01-31 14:30:00,156.66,156.7,155.91,156.34,2754506.0,142.4482,142.4846,141.7663,142.1573,2754506.0
2018-01-31 15:00:00,156.34,156.43,156.02,156.42,1955010.0,142.1573,142.2391,141.8663,142.23,1955010.0
2018-01-31 15:30:00,156.42,156.83,156.34,156.37,4188931.0,142.23,142.6028,142.1573,142.1845,4188931.0
2018-02-01 09:30:00,155.73,156.39,155.53,156.0,2444743.0,141.6026,142.2027,141.4207,141.8481,2444743.0
2018-02-01 10:00:00,155.96,156.55,155.93,156.12,2131935.0,141.8117,142.3482,141.7845,141.9572,2131935.0
2018-02-01 10:30:00,156.12,156.26,155.85,155.99,1344396.0,141.9572,142.0845,141.7117,141.839,1344396.0
2018-02-01 11:00:00,155.99,156.05,155.69,155.96,939007.0,141.839,141.8936,141.5662,141.8117,939007.0
2018-02-01 11:30:00,155.97,156.76,155.97,156.51,1007321.0,141.8208,142.5392,141.8208,142.3118,1007321.0
2018-02-01 12:00:00,156.53,156.98,156.37,156.78,972366.0,142.33,142.7392,142.1845,142.5574,972366.0
2018-02-01 12:30:00,156.78,156.91,156.73,156.9,470272.0,142.5574,142.6756,142.5119,142.6665,470272.0
2018-02-01 13:00:00,156.91,157.21,156.9,157.1,573705.0,142.6756,142.9483,142.6665,142.8483,573705.0
2018-02-01 13:30:00,157.1,157.14,156.58,156.65,751641.0,142.8483,142.8847,142.3755,142.4391,751641.0
2018-02-01 14:00:00,156.63,156.83,156.18,156.63,991401.0,142.421,142.6028,142.0118,142.421,991401.0
2018-02-01 14:30:00,156.61,156.93,156.55,156.84,813399.0,142.4028,142.6937,142.3482,142.6119,813399.0
2018-02-01 15:00:00,156.84,156.91,156.48,156.51,824718.0,142.6119,142.6756,142.2846,142.3118,824718.0
2018-02-01 15:30:00,156.5,156.93,156.26,156.88,2648331.0,142.3028,142.6937,142.0845,142.6483,2648331.0
2018-02-02 09:30:00,156.13,156.15,155.33,155.35,3761541.0,141.9663,141.9845,141.2389,141.2571,3761541.0
2018-02-02 10:00:00,155.34,155.37,154.54,154.98,3623798.0,141.248,141.2753,140.5206,140.9206,3623798.0
2018-02-02 10:30:00,154.99,155.49,154.66,155.28,1558615.0,140.9297,141.3844,140.6297,141.1934,1558615.0
2018-02-02 11:00:00,155.27,155.3,154.69,154.76,1141279.0,141.1843,141.2116,140.657,140.7206,1141279.0
2018-02-02 11:30:00,154.75,154.96,154.56,154.58,1088665.0,140.7115,140.9025,140.5387,140.5569,1088665.0
2018-02-02 12:00:00,154.58,155.39,154.46,155.37,1834047.0,140.5569,141.2934,140.4478,141.2753,1834047.0
2018-02-02 12:30:00,155.36,155.39,154.86,154.87,637375.0,141.2662,141.2934,140.8115,140.8206,637375.0
2018-02-02 13:00:00,154.86,155.09,154.58,154.83,987206.0,140.8115,141.0207,140.5569,140.7843,987206.0
2018-02-02 13:30:00,154.84,155.02,154.66,154.72,855124.0,140.7933,140.957,140.6297,140.6842,855124.0
2018-02-02 14:00:00,154.72,154.74,154.03,154.11,1224101.0,140.6842,140.7024,140.0568,140.1296,1224101.0
2018-02-02 14:30:00,154.1,154.5,153.86,153.99,2290579.0,140.1205,140.4842,139.9022,140.0205,2290579.0
2018-02-02 15:00:00,153.99,154.5,153.51,154.14,3175376.0,140.0205,140.4842,139.584,140.1568,3175376.0
2018-02-02 15:30:00,154.15,154.31,153.59,153.85,5210745.0,140.1659,140.3114,139.6567,139.8932,5210745.0
2018-02-05 09:30:00,152.67,153.02,151.92,152.94,4101621.0,138.8202,139.1384,138.1382,139.0657,4101621.0
2018-02-05 10:00:00,152.96,153.79,152.79,153.71,2917543.0,139.0839,139.8386,138.9293,139.7659,2917543.0
2018-02-05 10:30:00,153.71,153.75,152.93,153.35,1473742.0,139.7659,139.8022,139.0566,139.4385,1473742.0
2018-02-05 11:00:00,153.37,153.5,152.91,153.02,1120928.0,139.4567,139.5749,139.0384,139.1384,1120928.0
2018-02-05 11:30:00,153.03,153.03,152.72,152.97,1313022.0,139.1475,139.1475,138.8657,139.093,1313022.0
2018-02-05 12:00:00,152.96,153.01,152.15,152.44,1398656.0,139.0839,139.1294,138.3474,138.6111,1398656.0
2018-02-05 12:30:00,152.42,152.7,152.22,152.24,874241.0,138.5929,138.8475,138.411,138.4292,874241.0
2018-02-05 13:00:00,152.22,152.22,151.17,151.46,2543557.0,138.411,138.411,137.4563,137.72,2543557.0
2018-02-05 13:30:00,151.46,152.17,151.34,152.15,1608216.0,137.72,138.3656,137.6109,138.3474,1608216.0
2018-02-05 14:00:00,152.16,152.19,151.25,151.38,1613558.0,138.3565,138.3837,137.529,137.6472,1613558.0
2018-02-05 14:30:00,151.38,151.38,150.09,150.15,3270485.0,137.6472,137.6472,136.4743,136.5288,3270485.0
2018-02-05 15:00:00,150.15,150.63,148.29,150.46,7903196.0,136.5288,136.9653,134.8375,136.8107,7903196.0
2018-02-05 15:30:00,150.46,150.8,147.86,148.0,9966241.0,136.8107,137.1198,134.4466,134.5738,9966241.0
2018-02-06 09:30:00,145.54,149.42,144.24,148.76,10781798.0,132.337,135.865,131.1549,135.2649,10781798.0
2018-02-06 10:00:00,148.76,149.78,147.83,147.96,5948112.0,135.2649,136.1924,134.4193,134.5375,5948112.0
2018-02-06 10:30:00,147.96,148.4,146.82,147.5,4715582.0,134.5375,134.9376,133.5009,134.1192,4715582.0
2018-02-06 11:00:00,147.51,147.74,146.86,147.02,3764148.0,134.1283,134.3374,133.5373,133.6828,3764148.0
2018-02-06 11:30:00,147.01,147.83,146.34,147.51,3084746.0,133.6737,134.4193,133.0644,134.1283,3084746.0
2018-02-06 12:00:00,147.5,148.87,147.5,148.84,2618367.0,134.1192,135.3649,134.1192,135.3376,2618367.0
2018-02-06 12:30:00,148.85,149.12,147.86,148.32,2961893.0,135.3467,135.5922,134.4466,134.8648,2961893.0
2018-02-06 13:00:00,148.32,148.33,147.6,147.95,1840243.0,134.8648,134.8739,134.2101,134.5284,1840243.0
2018-02-06 13:30:00,147.95,148.01,147.36,147.44,1939955.0,134.5284,134.5829,133.9919,134.0647,1939955.0
2018-02-06 14:00:00,147.43,147.98,147.34,147.8,2312490.0,134.0556,134.5557,133.9737,134.392,2312490.0
2018-02-06 14:30:00,147.79,149.25,147.69,149.18,3322584.0,134.3829,135.7105,134.292,135.6468,3322584.0
2018-02-06 15:00:00,149.18,150.16,149.11,149.69,2737266.0,135.6468,136.5379,135.5832,136.1105,2737266.0
2018-02-06 15:30:00,149.73,150.37,149.06,149.7,6075741.0,136.1469,136.7289,135.5377,136.1196,6075741.0
2018-02-07 09:30:00,149.61,150.65,148.61,149.91,5000322.0,136.0378,136.9834,135.1285,136.3106,5000322.0
2018-02-07 10:00:00,149.89,150.51,149.59,149.63,3372824.0,136.2924,136.8561,136.0196,136.056,3372824.0
2018-02-07 10:30:00,149.63,150.54,149.38,150.35,2970798.0,136.056,136.8834,135.8287,136.7107,2970798.0
2018-02-07 11:00:00,150.34,150.78,149.93,149.97,2633035.0,136.7016,137.1017,136.3288,136.3651,2633035.0
2018-02-07 11:30:00,149.97,150.26,149.81,150.21,1516132.0,136.3651,136.6288,136.2197,136.5834,1516132.0
2018-02-07 12:00:00,150.22,150.64,150.13,150.61,1459012.0,136.5925,136.9744,136.5106,136.9471,1459012.0
2018-02-07 12:30:00,150.62,150.67,149.97,149.98,1751876.0,136.9562,137.0016,136.3651,136.3742,1751876.0
2018-02-07 13:00:00,149.99,150.2,149.34,149.68,2752171.0,136.3833,136.5743,135.7923,136.1014,2752171.0
2018-02-07 13:30:00,149.65,150.36,149.53,150.14,1455739.0,136.0742,136.7198,135.9651,136.5197,1455739.0
2018-02-07 14:00:00,150.15,150.5,149.68,150.49,1067506.0,136.5288,136.8471,136.1014,136.838,1067506.0
2018-02-07 14:30:00,150.47,150.55,149.39,149.95,1589048.0,136.8198,136.8925,135.8378,136.347,1589048.0
2018-02-07 15:00:00,149.93,150.66,149.84,150.51,1435142.0,136.3288,136.9925,136.2469,136.8561,1435142.0
2018-02-07 15:30:00,150.51,150.79,149.78,149.82,3072039.0,136.8561,137.1107,136.1924,136.2287,3072039.0
2018-02-08 09:30:00,150.0,150.0,148.78,149.5,3250313.0,136.3924,136.3924,135.2831,135.9378,3250313.0
2018-02-08 10:00:00,149.48,149.81,148.84,149.07,2957808.0,135.9196,136.2197,135.3376,135.5468,2957808.0
2018-02-08 10:30:00,149.07,149.33,148.18,148.41,2984245.0,135.5468,135.7832,134.7375,134.9467,2984245.0
2018-02-08 11:00:00,148.41,148.77,147.73,147.87,2528418.0,134.9467,135.274,134.3283,134.4556,2528418.0
2018-02-08 11:30:00,147.86,148.7,147.76,148.24,2406216.0,134.4466,135.2103,134.3556,134.7921,2406216.0
2018-02-08 12:00:00,148.24,148.4,147.26,147.59,1585147.0,134.7921,134.9376,133.901,134.201,1585147.0
2018-02-08 12:30:00,147.58,147.85,146.55,147.09,1978012.0,134.192,134.4375,133.2554,133.7464,1978012.0
2018-02-08 13:00:00,147.07,148.02,146.72,147.36,2276244.0,133.7282,134.592,133.41,133.9919,2276244.0
2018-02-08 13:30:00,147.31,148.51,147.23,148.11,1720769.0,133.9464,135.0376,133.8737,134.6739,1720769.0
2018-02-08 14:00:00,148.1,148.15,147.36,147.47,1819944.0,134.6648,134.7102,133.9919,134.0919,1819944.0
2018-02-08 14:30:00,147.46,147.9,147.01,147.34,2031761.0,134.0828,134.4829,133.6737,133.9737,2031761.0
2018-02-08 15:00:00,147.36,147.57,146.96,147.12,2440300.0,133.9919,134.1829,133.6282,133.7737,2440300.0
2018-02-08 15:30:00,147.11,147.32,145.44,145.45,7529782.0,133.7646,133.9555,132.2461,132.2552,7529782.0
2018-02-09 09:30:00,146.76,147.27,146.02,146.79,4472368.0,133.4463,133.9101,132.7735,133.4736,4472368.0
2018-02-09 10:00:00,146.78,146.95,145.89,146.12,1722881.0,133.4645,133.6191,132.6553,132.8644,1722881.0
2018-02-09 10:30:00,146.12,146.23,144.48,145.35,3099391.0,132.8644,132.9644,131.3732,132.1643,3099391.0
2018-02-09 11:00:00,145.36,146.12,144.92,145.17,1905099.0,132.1733,132.8644,131.7733,132.0006,1905099.0
2018-02-09 11:30:00,145.13,145.57,144.45,144.5,1719966.0,131.9642,132.3643,131.3459,131.3914,1719966.0
2018-02-09 12:00:00,144.5,144.65,143.3,143.34,2856961.0,131.3914,131.5278,130.3002,130.3366,2856961.0
2018-02-09 12:30:00,143.35,143.91,142.5,143.91,2966674.0,130.3457,130.8549,129.5728,130.8549,2966674.0
2018-02-09 13:00:00,143.9,143.91,142.8,142.93,2996523.0,130.8458,130.8549,129.8456,129.9638,2996523.0
2018-02-09 13:30:00,142.93,144.74,142.71,144.47,3446768.0,129.9638,131.6096,129.7637,131.3641,3446768.0
2018-02-09 14:00:00,144.47,146.78,144.43,145.88,4325461.0,131.3641,133.4645,131.3277,132.6462,4325461.0
2018-02-09 14:30:00,145.89,146.41,145.45,145.66,2570351.0,132.6553,133.1281,132.2552,132.4461,2570351.0
2018-02-09 15:00:00,145.69,146.11,145.07,145.86,4196823.0,132.4734,132.8553,131.9097,132.628,4196823.0
2018-02-09 15:30:00,145.88,147.94,145.8,146.74,6063992.0,132.6462,134.5193,132.5734,133.4282,6063992.0
2018-02-12 09:30:00,146.91,147.74,146.58,146.65,4845054.0,133.5827,134.3374,133.2827,133.3463,4845054.0
2018-02-12 10:00:00,146.69,147.01,145.48,146.22,3758498.0,133.3827,133.6737,132.2825,132.9553,3758498.0
2018-02-12 10:30:00,146.21,146.69,145.81,146.52,1412298.0,132.9462,133.3827,132.5825,133.2281,1412298.0
2018-02-12 11:00:00,146.51,146.94,146.0,146.75,1393809.0,133.219,133.61,132.7553,133.4372,1393809.0
2018-02-12 11:30:00,146.75,147.8,146.52,147.79,1543209.0,133.4372,134.392,133.2281,134.3829,1543209.0
2018-02-12 12:00:00,147.78,148.2,147.46,147.91,1443625.0,134.3738,134.7557,134.0828,134.492,1443625.0
2018-02-12 12:30:00,147.91,148.09,147.59,147.73,949806.0,134.492,134.6557,134.201,134.3283,949806.0
2018-02-12 13:00:00,147.74,148.1,147.47,148.08,1073963.0,134.3374,134.6648,134.0919,134.6466,1073963.0
2018-02-12 13:30:00,148.08,148.79,147.92,148.52,957286.0,134.6466,135.2922,134.5011,135.0467,957286.0
2018-02-12 14:00:00,148.51,148.81,148.2,148.74,808919.0,135.0376,135.3104,134.7557,135.2467,808919.0
2018-02-12 14:30:00,148.75,148.87,148.18,148.36,982168.0,135.2558,135.3649,134.7375,134.9012,982168.0
2018-02-12 15:00:00,148.35,148.92,148.32,148.59,1972640.0,134.8921,135.4104,134.8648,135.1103,1972640.0
2018-02-12 15:30:00,148.61,148.72,147.66,148.15,4881933.0,135.1285,135.2285,134.2647,134.7102,4881933.0
2018-02-13 09:30:00,147.35,148.03,146.9,147.25,2899031.0,133.9828,134.6011,133.5736,133.8919,2899031.0
2018-02-13 10:00:00,147.24,147.91,147.06,147.63,1708141.0,133.8828,134.492,133.7191,134.2374,1708141.0
2018-02-13 10:30:00,147.64,148.26,147.39,148.05,1328081.0,134.2465,134.8103,134.0192,134.6193,1328081.0
2018-02-13 11:00:00,148.04,148.04,147.53,147.73,1071913.0,134.6102,134.6102,134.1465,134.3283,1071913.0
2018-02-13 11:30:00,147.71,148.06,147.57,147.79,911650.0,134.3102,134.6284,134.1829,134.3829,911650.0
2018-02-13 12:00:00,147.79,147.92,147.54,147.69,731413.0,134.3829,134.5011,134.1556,134.292,731413.0
2018-02-13 12:30:00,147.68,147.83,147.45,147.65,761072.0,134.2829,134.4193,134.0737,134.2556,761072.0
2018-02-13 13:00:00,147.65,148.22,147.63,148.02,1009623.0,134.2556,134.7739,134.2374,134.592,1009623.0
2018-02-13 13:30:00,148.01,148.27,147.92,147.99,1237837.0,134.5829,134.8194,134.5011,134.5648,1237837.0
2018-02-13 14:00:00,147.99,148.52,147.96,148.24,929245.0,134.5648,135.0467,134.5375,134.7921,929245.0
2018-02-13 14:30:00,148.23,148.49,148.02,148.33,934753.0,134.783,135.0194,134.592,134.8739,934753.0
2018-02-13 15:00:00,148.34,148.57,148.1,148.54,1066954.0,134.883,135.0921,134.6648,135.0649,1066954.0
2018-02-13 15:30:00,148.54,148.79,148.33,148.49,2873893.0,135.0649,135.2922,134.8739,135.0194,2873893.0
2018-02-14 09:30:00,147.64,148.9,147.18,148.55,5405613.0,134.2465,135.3922,133.8282,135.074,5405613.0
2018-02-14 10:00:00,148.56,149.71,148.23,149.43,3017080.0,135.083,136.1287,134.783,135.8741,3017080.0
2018-02-14 10:30:00,149.43,150.26,149.32,149.65,2338431.0,135.8741,136.6288,135.7741,136.0742,2338431.0
2018-02-14 11:00:00,149.65,150.0,149.28,149.85,1381042.0,136.0742,136.3924,135.7377,136.256,1381042.0
2018-02-14 11:30:00,149.85,150.18,149.6,150.0,1340088.0,136.256,136.5561,136.0287,136.3924,1340088.0
2018-02-14 12:00:00,150.01,150.26,149.88,150.07,724348.0,136.4015,136.6288,136.2833,136.4561,724348.0
2018-02-14 12:30:00,150.06,150.2,149.77,150.03,1147550.0,136.447,136.5743,136.1833,136.4197,1147550.0
2018-02-14 13:00:00,150.03,150.46,149.97,150.09,1614446.0,136.4197,136.8107,136.3651,136.4743,1614446.0
2018-02-14 13:30:00,150.1,150.89,150.1,150.75,1237203.0,136.4833,137.2017,136.4833,137.0744,1237203.0
2018-02-14 14:00:00,150.76,151.38,150.76,150.9,1653748.0,137.0835,137.6472,137.0835,137.2108,1653748.0
2018-02-14 14:30:00,150.9,151.17,150.83,151.05,1341977.0,137.2108,137.4563,137.1471,137.3472,1341977.0
2018-02-14 15:00:00,151.05,151.49,150.99,151.05,1890164.0,137.3472,137.7472,137.2926,137.3472,1890164.0
2018-02-14 15:30:00,151.06,151.52,150.83,151.16,5703274.0,137.3563,137.7745,137.1471,137.4472,5703274.0
2018-02-15 09:30:00,152.22,152.24,151.35,152.0,2189176.0,138.411,138.4292,137.6199,138.211,2189176.0
2018-02-15 10:00:00,152.01,152.07,151.53,151.6,1645631.0,138.2201,138.2746,137.7836,137.8473,1645631.0
2018-02-15 10:30:00,151.59,151.7,150.69,150.72,1904444.0,137.8382,137.9382,137.0198,137.0471,1904444.0
2018-02-15 11:00:00,150.72,151.48,150.56,151.46,1412646.0,137.0471,137.7382,136.9016,137.72,1412646.0
2018-02-15 11:30:00,151.46,151.67,151.05,151.56,690661.0,137.72,137.9109,137.3472,137.8109,690661.0
2018-02-15 12:00:00,151.54,151.77,151.41,151.64,543002.0,137.7927,138.0018,137.6745,137.8836,543002.0
2018-02-15 12:30:00,151.63,151.9,151.63,151.9,756325.0,137.8745,138.1201,137.8745,138.1201,756325.0
2018-02-15 13:00:00,151.91,152.19,151.87,152.01,966526.0,138.1291,138.3837,138.0928,138.2201,966526.0
2018-02-15 13:30:00,152.01,152.15,151.81,152.09,1116793.0,138.2201,138.3474,138.0382,138.2928,1116793.0
2018-02-15 14:00:00,152.09,152.56,152.08,152.49,1052729.0,138.2928,138.7202,138.2837,138.6565,1052729.0
2018-02-15 14:30:00,152.48,152.8,152.43,152.68,1339192.0,138.6474,138.9384,138.602,138.8293,1339192.0
2018-02-15 15:00:00,152.68,152.87,152.48,152.55,1183490.0,138.8293,139.0021,138.6474,138.7111,1183490.0
2018-02-15 15:30:00,152.55,152.79,152.4,152.78,3350583.0,138.7111,138.9293,138.5747,138.9202,3350583.0
2018-02-16 09:30:00,152.67,153.52,152.54,153.12,2712787.0,138.8202,139.5931,138.702,139.2294,2712787.0
2018-02-16 10:00:00,153.12,153.46,152.96,153.41,1808033.0,139.2294,139.5385,139.0839,139.4931,1808033.0
2018-02-16 10:30:00,153.43,153.71,153.36,153.46,1747784.0,139.5113,139.7659,139.4476,139.5385,1747784.0
2018-02-16 11:00:00,153.46,153.82,153.41,153.5,1052141.0,139.5385,139.8659,139.4931,139.5749,1052141.0
2018-02-16 11:30:00,153.51,154.14,153.5,154.03,938336.0,139.584,140.1568,139.5749,140.0568,938336.0
2018-02-16 12:00:00,154.03,154.19,153.82,153.96,785103.0,140.0568,140.2023,139.8659,139.9932,785103.0
2018-02-16 12:30:00,153.96,154.29,153.55,153.87,1561118.0,139.9932,140.2932,139.6204,139.9113,1561118.0
2018-02-16 13:00:00,153.87,154.0,153.17,153.31,1132211.0,139.9113,140.0295,139.2748,139.4021,1132211.0
2018-02-16 13:30:00,153.32,153.73,153.02,153.53,1368410.0,139.4112,139.784,139.1384,139.6022,1368410.0
2018-02-16 14:00:00,153.54,153.73,152.88,153.33,2433861.0,139.6113,139.784,139.0111,139.4203,2433861.0
2018-02-16 14:30:00,153.33,153.66,153.15,153.65,1193920.0,139.4203,139.7204,139.2567,139.7113,1193920.0
2018-02-16 15:00:00,153.64,153.84,153.45,153.63,1550153.0,139.7022,139.8841,139.5294,139.6931,1550153.0
2018-02-16 15:30:00,153.62,153.81,153.28,153.3,4163169.0,139.684,139.8568,139.3749,139.393,4163169.0
2018-02-20 09:30:00,152.55,153.77,152.52,153.3,2125284.0,138.7111,139.8204,138.6838,139.393,2125284.0
2018-02-20 10:00:00,153.3,153.57,153.05,153.3,1338767.0,139.393,139.6386,139.1657,139.393,1338767.0
2018-02-20 10:30:00,153.28,153.36,152.61,152.74,1152798.0,139.3749,139.4476,138.7656,138.8839,1152798.0
2018-02-20 11:00:00,152.74,153.24,152.67,153.22,891714.0,138.8839,139.3385,138.8202,139.3203,891714.0
2018-02-20 11:30:00,153.21,153.72,153.09,153.66,843971.0,139.3112,139.7749,139.2021,139.7204,843971.0
2018-02-20 12:00:00,153.66,153.74,153.46,153.5,517311.0,139.7204,139.7931,139.5385,139.5749,517311.0
2018-02-20 12:30:00,153.5,153.6,153.23,153.34,495534.0,139.5749,139.6658,139.3294,139.4294,495534.0
2018-02-20 13:00:00,153.33,153.4,152.71,152.77,678271.0,139.4203,139.484,138.8566,138.9111,678271.0
2018-02-20 13:30:00,152.76,153.16,152.73,153.13,578190.0,138.902,139.2657,138.8748,139.2385,578190.0
2018-02-20 14:00:00,153.13,153.23,152.58,152.65,908124.0,139.2385,139.3294,138.7384,138.802,908124.0
2018-02-20 14:30:00,152.65,152.83,152.32,152.38,844926.0,138.802,138.9657,138.502,138.5565,844926.0
2018-02-20 15:00:00,152.39,153.0,151.67,152.01,1630725.0,138.5656,139.1203,137.9109,138.2201,1630725.0
2018-02-20 15:30:00,152.01,152.2,151.77,152.05,2661455.0,138.2201,138.3928,138.0018,138.2564,2661455.0
2018-02-21 09:30:00,152.42,153.16,152.01,153.03,1669806.0,138.5929,139.2657,138.2201,139.1475,1669806.0
2018-02-21 10:00:00,153.03,153.27,152.76,153.18,854465.0,139.1475,139.3658,138.902,139.2839,854465.0
2018-02-21 10:30:00,153.19,154.05,153.08,153.88,1404170.0,139.293,140.075,139.193,139.9204,1404170.0
2018-02-21 11:00:00,153.89,154.18,153.75,154.13,801334.0,139.9295,140.1932,139.8022,140.1478,801334.0
2018-02-21 11:30:00,154.12,154.25,153.65,153.7,519279.0,140.1387,140.2569,139.7113,139.7568,519279.0
2018-02-21 12:00:00,153.7,153.82,153.43,153.57,564689.0,139.7568,139.8659,139.5113,139.6386,564689.0
2018-02-21 12:30:00,153.57,153.95,153.53,153.95,700844.0,139.6386,139.9841,139.6022,139.9841,700844.0
2018-02-21 13:00:00,153.96,154.14,153.88,154.12,544963.0,139.9932,140.1568,139.9204,140.1387,544963.0
2018-02-21 13:30:00,154.12,154.24,153.88,154.01,415800.0,140.1387,140.2478,139.9204,140.0386,415800.0
2018-02-21 14:00:00,154.0,154.81,153.87,154.12,2063201.0,140.0295,140.7661,139.9113,140.1387,2063201.0
2018-02-21 14:30:00,154.14,154.27,153.66,153.79,1287830.0,140.1568,140.2751,139.7204,139.8386,1287830.0
2018-02-21 15:00:00,153.79,153.81,152.91,153.41,2292631.0,139.8386,139.8568,139.0384,139.4931,2292631.0
2018-02-21 15:30:00,153.4,153.64,152.22,152.24,3482881.0,139.484,139.7022,138.411,138.4292,3482881.0
2018-02-22 09:30:00,152.81,153.4,152.64,153.1,2160417.0,138.9475,139.484,138.7929,139.2112,2160417.0
2018-02-22 10:00:00,153.1,153.34,152.89,153.05,1198267.0,139.2112,139.4294,139.0202,139.1657,1198267.0
2018-02-22 10:30:00,153.06,153.39,152.89,153.03,792591.0,139.1748,139.4749,139.0202,139.1475,792591.0
2018-02-22 11:00:00,153.02,153.86,153.0,153.74,878006.0,139.1384,139.9022,139.1203,139.7931,878006.0
2018-02-22 11:30:00,153.74,154.03,153.49,153.8,670402.0,139.7931,140.0568,139.5658,139.8477,670402.0
2018-02-22 12:00:00,153.81,153.91,153.67,153.71,338090.0,139.8568,139.9477,139.7295,139.7659,338090.0
2018-02-22 12:30:00,153.73,153.77,153.06,153.18,703191.0,139.784,139.8204,139.1748,139.2839,703191.0
2018-02-22 13:00:00,153.15,153.4,152.74,152.93,743408.0,139.2567,139.484,138.8839,139.0566,743408.0
2018-02-22 13:30:00,152.92,152.95,152.28,152.62,1344735.0,139.0475,139.0748,138.4656,138.7747,1344735.0
2018-02-22 14:00:00,152.61,153.02,152.57,153.0,459728.0,138.7656,139.1384,138.7293,139.1203,459728.0
2018-02-22 14:30:00,153.01,153.02,152.13,152.18,716545.0,139.1294,139.1384,138.3292,138.3747,716545.0
2018-02-22 15:00:00,152.18,152.61,152.06,152.38,1049228.0,138.3747,138.7656,138.2655,138.5565,1049228.0
2018-02-22 15:30:00,152.38,152.53,151.91,151.98,2150121.0,138.5565,138.6929,138.1291,138.1928,2150121.0
2018-02-23 09:30:00,152.97,153.25,152.73,153.07,1504279.0,139.093,139.3476,138.8748,139.1839,1504279.0
2018-02-23 10:00:00,153.05,153.11,152.22,152.33,1383294.0,139.1657,139.2203,138.411,138.511,1383294.0
2018-02-23 10:30:00,152.34,152.73,152.15,152.36,1138027.0,138.5201,138.8748,138.3474,138.5383,1138027.0
2018-02-23 11:00:00,152.36,152.59,152.28,152.45,802142.0,138.5383,138.7475,138.4656,138.6202,802142.0
2018-02-23 11:30:00,152.45,152.95,152.45,152.87,657897.0,138.6202,139.0748,138.6202,139.0021,657897.0
2018-02-23 12:00:00,152.87,153.11,152.65,152.67,869368.0,139.0021,139.2203,138.802,138.8202,869368.0
2018-02-23 12:30:00,152.68,152.99,152.59,152.92,480663.0,138.8293,139.1112,138.7475,139.0475,480663.0
2018-02-23 13:00:00,152.93,152.96,152.73,152.9,534468.0,139.0566,139.0839,138.8748,139.0293,534468.0
2018-02-23 13:30:00,152.9,153.12,152.88,153.1,556775.0,139.0293,139.2294,139.0111,139.2112,556775.0
2018-02-23 14:00:00,153.09,153.21,152.9,153.2,604764.0,139.2021,139.3112,139.0293,139.3021,604764.0
2018-02-23 14:30:00,153.2,153.51,153.06,153.38,1070822.0,139.3021,139.584,139.1748,139.4658,1070822.0
2018-02-23 15:00:00,153.38,153.69,153.34,153.62,1261022.0,139.4658,139.7477,139.4294,139.684,1261022.0
2018-02-23 15:30:00,153.63,154.02,153.5,153.98,3276852.0,139.6931,140.0477,139.5749,140.0114,3276852.0
2018-02-26 09:30:00,154.53,154.82,153.93,154.04,1682394.0,140.5115,140.7752,139.9659,140.0659,1682394.0
2018-02-26 10:00:00,154.03,154.15,153.48,153.6,1152366.0,140.0568,140.1659,139.5567,139.6658,1152366.0
2018-02-26 10:30:00,153.59,153.91,153.47,153.89,753388.0,139.6567,139.9477,139.5476,139.9295,753388.0
2018-02-26 11:00:00,153.89,154.14,153.73,154.1,716324.0,139.9295,140.1568,139.784,140.1205,716324.0
2018-02-26 11:30:00,154.1,154.22,154.0,154.1,488010.0,140.1205,140.2296,140.0295,140.1205,488010.0
2018-02-26 12:00:00,154.11,154.65,154.07,154.6,901709.0,140.1296,140.6206,140.0932,140.5751,901709.0
2018-02-26 12:30:00,154.6,155.0,154.48,154.88,609285.0,140.5751,140.9388,140.466,140.8297,609285.0
2018-02-26 13:00:00,154.88,155.01,154.64,154.84,495466.0,140.8297,140.9479,140.6115,140.7933,495466.0
2018-02-26 13:30:00,154.83,154.94,154.7,154.87,414327.0,140.7843,140.8843,140.666,140.8206,414327.0
2018-02-26 14:00:00,154.88,154.97,154.79,154.8,527982.0,140.8297,140.9116,140.7479,140.757,527982.0
2018-02-26 14:30:00,154.8,154.89,154.6,154.68,722489.0,140.757,140.8388,140.5751,140.6479,722489.0
2018-02-26 15:00:00,154.67,155.1,154.62,155.07,1058002.0,140.6388,141.0298,140.5933,141.0025,1058002.0
2018-02-26 15:30:00,155.06,155.26,154.87,154.96,2851459.0,140.9934,141.1752,140.8206,140.9025,2851459.0
2018-02-27 09:30:00,155.18,155.88,155.08,155.22,2108036.0,141.1025,141.739,141.0116,141.1389,2108036.0
2018-02-27 10:00:00,155.23,155.74,155.19,155.54,1124570.0,141.148,141.6117,141.1116,141.4298,1124570.0
2018-02-27 10:30:00,155.54,155.62,154.18,154.48,1644181.0,141.4298,141.5026,140.1932,140.466,1644181.0
2018-02-27 11:00:00,154.48,154.75,154.14,154.19,1114131.0,140.466,140.7115,140.1568,140.2023,1114131.0
2018-02-27 11:30:00,154.2,154.45,153.57,153.69,1990684.0,140.2114,140.4387,139.6386,139.7477,1990684.0
2018-02-27 12:00:00,153.68,154.09,153.46,153.83,716219.0,139.7386,140.1114,139.5385,139.875,716219.0
2018-02-27 12:30:00,153.81,154.34,153.69,154.31,769524.0,139.8568,140.3387,139.7477,140.3114,769524.0
2018-02-27 13:00:00,154.3,154.35,154.05,154.08,761813.0,140.3023,140.3478,140.075,140.1023,761813.0
2018-02-27 13:30:00,154.06,154.14,153.78,153.86,689668.0,140.0841,140.1568,139.8295,139.9022,689668.0
2018-02-27 14:00:00,153.89,153.95,153.56,153.72,590508.0,139.9295,139.9841,139.6295,139.7749,590508.0
2018-02-27 14:30:00,153.7,153.98,153.37,153.63,851909.0,139.7568,140.0114,139.4567,139.6931,851909.0
2018-02-27 15:00:00,153.62,153.73,153.11,153.3,1079713.0,139.684,139.784,139.2203,139.393,1079713.0
2018-02-27 15:30:00,153.3,153.41,152.75,152.75,2676401.0,139.393,139.4931,138.8929,138.8929,2676401.0
2018-02-28 09:30:00,153.14,153.6,152.8,153.24,1412529.0,139.2476,139.6658,138.9384,139.3385,1412529.0
2018-02-28 10:00:00,153.24,153.35,152.82,153.29,1246278.0,139.3385,139.4385,138.9566,139.384,1246278.0
2018-02-28 10:30:00,153.27,153.35,152.0,152.33,1291151.0,139.3658,139.4385,138.211,138.511,1291151.0
2018-02-28 11:00:00,152.34,152.56,151.85,152.43,1330444.0,138.5201,138.7202,138.0746,138.602,1330444.0
2018-02-28 11:30:00,152.43,152.53,151.79,152.34,1136242.0,138.602,138.6929,138.02,138.5201,1136242.0
2018-02-28 12:00:00,152.34,152.73,152.28,152.55,443747.0,138.5201,138.8748,138.4656,138.7111,443747.0
2018-02-28 12:30:00,152.53,153.18,152.46,152.95,526162.0,138.6929,139.2839,138.6293,139.0748,526162.0
2018-02-28 13:00:00,152.92,153.02,152.74,152.82,529984.0,139.0475,139.1384,138.8839,138.9566,529984.0
2018-02-28 13:30:00,152.82,152.85,152.39,152.75,1006392.0,138.9566,138.9839,138.5656,138.8929,1006392.0
2018-02-28 14:00:00,152.76,153.02,152.73,152.82,1318121.0,138.902,139.1384,138.8748,138.9566,1318121.0
2018-02-28 14:30:00,152.82,152.83,151.54,151.58,1956045.0,138.9566,138.9657,137.7927,137.8291,1956045.0
2018-02-28 15:00:00,151.59,151.68,150.96,151.23,2441097.0,137.8382,137.92,137.2653,137.5108,2441097.0
2018-02-28 15:30:00,151.24,151.58,150.31,150.39,5887810.0,137.5199,137.8291,136.6743,136.747,5887810.0
2018-03-01 09:30:00,150.05,150.59,149.15,149.33,3311575.0,136.4379,136.9289,135.6195,135.7832,3311575.0
2018-03-01 10:00:00,149.34,150.64,149.27,150.62,3161145.0,135.7923,136.9744,135.7286,136.9562,3161145.0
2018-03-01 10:30:00,150.65,151.28,150.06,150.18,3171286.0,136.9834,137.5563,136.447,136.5561,3171286.0
2018-03-01 11:00:00,150.18,150.95,150.03,150.43,1187588.0,136.5561,137.2562,136.4197,136.7834,1187588.0
2018-03-01 11:30:00,150.43,151.57,150.42,151.4,1778159.0,136.7834,137.82,136.7743,137.6654,1778159.0
2018-03-01 12:00:00,151.42,151.51,150.84,151.02,1062958.0,137.6836,137.7654,137.1562,137.3199,1062958.0
2018-03-01 12:30:00,151.01,151.02,150.26,150.37,1883955.0,137.3108,137.3199,136.6288,136.7289,1883955.0
2018-03-01 13:00:00,150.36,150.36,149.52,150.16,1988660.0,136.7198,136.7198,135.956,136.5379,1988660.0
2018-03-01 13:30:00,150.15,150.2,149.11,149.12,2089022.0,136.5288,136.5743,135.5832,135.5922,2089022.0
2018-03-01 14:00:00,149.12,149.45,148.38,149.42,3132967.0,135.5922,135.8923,134.9194,135.865,3132967.0
2018-03-01 14:30:00,149.42,149.75,149.0,149.68,1859489.0,135.865,136.1651,135.4831,136.1014,1859489.0
2018-03-01 15:00:00,149.65,150.85,149.32,150.14,3122045.0,136.0742,137.1653,135.7741,136.5197,3122045.0
2018-03-01 15:30:00,150.16,150.3,149.48,149.95,4695580.0,136.5379,136.6652,135.9196,136.347,4695580.0
2018-03-02 09:30:00,148.71,149.3,148.4,149.18,3723887.0,135.2194,135.7559,134.9376,135.6468,3723887.0
2018-03-02 10:00:00,149.22,149.46,149.0,149.33,1943566.0,135.6832,135.9014,135.4831,135.7832,1943566.0
2018-03-02 10:30:00,149.33,150.11,149.21,149.79,1850400.0,135.7832,136.4924,135.6741,136.2015,1850400.0
2018-03-02 11:00:00,149.79,150.63,149.69,150.6,1460191.0,136.2015,136.9653,136.1105,136.938,1460191.0
2018-03-02 11:30:00,150.6,151.26,150.5,151.26,2403105.0,136.938,137.5381,136.8471,137.5381,2403105.0
2018-03-02 12:00:00,151.25,151.67,151.01,151.61,1466937.0,137.529,137.9109,137.3108,137.8564,1466937.0
2018-03-02 12:30:00,151.61,152.05,151.34,151.89,1351318.0,137.8564,138.2564,137.6109,138.111,1351318.0
2018-03-02 13:00:00,151.87,151.96,151.11,151.25,1267830.0,138.0928,138.1746,137.4017,137.529,1267830.0
2018-03-02 13:30:00,151.26,151.74,150.96,151.58,998878.0,137.5381,137.9746,137.2653,137.8291,998878.0
2018-03-02 14:00:00,151.58,152.01,151.49,151.68,1228474.0,137.8291,138.2201,137.7472,137.92,1228474.0
2018-03-02 14:30:00,151.66,152.06,151.48,151.68,1198717.0,137.9018,138.2655,137.7382,137.92,1198717.0
2018-03-02 15:00:00,151.67,152.11,151.32,152.02,1413595.0,137.9109,138.311,137.5927,138.2292,1413595.0
2018-03-02 15:30:00,152.03,152.75,151.97,152.37,4675358.0,138.2383,138.8929,138.1837,138.5474,4675358.0
2018-03-05 09:30:00,151.94,152.63,151.52,151.78,1942212.0,138.1564,138.7838,137.7745,138.0109,1942212.0
2018-03-05 10:00:00,151.78,152.08,151.47,152.07,1008363.0,138.0109,138.2837,137.7291,138.2746,1008363.0
2018-03-05 10:30:00,152.09,152.78,151.83,152.75,1140796.0,138.2928,138.9202,138.0564,138.8929,1140796.0
2018-03-05 11:00:00,152.75,153.41,152.65,153.22,1240542.0,138.8929,139.4931,138.802,139.3203,1240542.0
2018-03-05 11:30:00,153.22,153.67,153.07,153.36,1171635.0,139.3203,139.7295,139.1839,139.4476,1171635.0
2018-03-05 12:00:00,153.35,153.68,153.05,153.28,905911.0,139.4385,139.7386,139.1657,139.3749,905911.0
2018-03-05 12:30:00,153.29,153.56,153.12,153.55,673141.0,139.384,139.6295,139.2294,139.6204,673141.0
2018-03-05 13:00:00,153.55,153.89,153.51,153.65,930047.0,139.6204,139.9295,139.584,139.7113,930047.0
2018-03-05 13:30:00,153.64,153.78,153.4,153.71,640950.0,139.7022,139.8295,139.484,139.7659,640950.0
2018-03-05 14:00:00,153.71,153.79,153.12,153.47,592547.0,139.7659,139.8386,139.2294,139.5476,592547.0
2018-03-05 14:30:00,153.48,153.88,153.38,153.85,688989.0,139.5567,139.9204,139.4658,139.8932,688989.0
2018-03-05 15:00:00,153.83,154.06,153.74,153.81,778387.0,139.875,140.0841,139.7931,139.8568,778387.0
2018-03-05 15:30:00,153.81,154.27,153.57,153.68,2719306.0,139.8568,140.2751,139.6386,139.7386,2719306.0
2018-03-06 09:30:00,154.46,154.48,153.76,153.95,1242926.0,140.4478,140.466,139.8113,139.9841,1242926.0
2018-03-06 10:00:00,153.96,154.17,153.56,153.97,913218.0,139.9932,140.1841,139.6295,140.0023,913218.0
2018-03-06 10:30:00,153.97,154.25,152.8,152.94,1033329.0,140.0023,140.2569,138.9384,139.0657,1033329.0
2018-03-06 11:00:00,152.95,153.6,152.84,153.33,811684.0,139.0748,139.6658,138.9748,139.4203,811684.0
2018-03-06 11:30:00,153.35,154.07,153.33,154.06,598890.0,139.4385,140.0932,139.4203,140.0841,598890.0
2018-03-06 12:00:00,154.06,154.41,153.99,154.27,844292.0,140.0841,140.4024,140.0205,140.2751,844292.0
2018-03-06 12:30:00,154.27,154.99,154.19,154.96,920592.0,140.2751,140.9297,140.2023,140.9025,920592.0
2018-03-06 13:00:00,154.95,155.06,154.71,154.88,636804.0,140.8934,140.9934,140.6751,140.8297,636804.0
2018-03-06 13:30:00,154.88,154.95,154.42,154.63,530333.0,140.8297,140.8934,140.4114,140.6024,530333.0
2018-03-06 14:00:00,154.63,154.83,154.56,154.72,565763.0,140.6024,140.7843,140.5387,140.6842,565763.0
2018-03-06 14:30:00,154.72,155.16,154.72,155.05,537527.0,140.6842,141.0843,140.6842,140.9843,537527.0
2018-03-06 15:00:00,155.05,155.28,154.83,155.24,841834.0,140.9843,141.1934,140.7843,141.1571,841834.0
2018-03-06 15:30:00,155.23,155.39,155.1,155.36,2653972.0,141.148,141.2934,141.0298,141.2662,2653972.0
2018-03-07 09:30:00,154.46,155.41,154.22,155.03,2710990.0,140.4478,141.3116,140.2296,140.9661,2710990.0
2018-03-07 10:00:00,154.99,155.95,154.95,155.86,1637498.0,140.9297,141.8026,140.8934,141.7208,1637498.0
2018-03-07 10:30:00,155.86,156.38,155.78,156.31,1444478.0,141.7208,142.1936,141.6481,142.13,1444478.0
2018-03-07 11:00:00,156.3,156.33,155.48,155.76,1393480.0,142.1209,142.1482,141.3753,141.6299,1393480.0
2018-03-07 11:30:00,155.75,156.15,155.28,155.29,897114.0,141.6208,141.9845,141.1934,141.2025,897114.0
2018-03-07 12:00:00,155.29,155.59,155.14,155.48,1291373.0,141.2025,141.4753,141.0661,141.3753,1291373.0
2018-03-07 12:30:00,155.47,155.98,155.44,155.89,816168.0,141.3662,141.8299,141.3389,141.7481,816168.0
2018-03-07 13:00:00,155.88,155.88,155.36,155.88,892943.0,141.739,141.739,141.2662,141.739,892943.0
2018-03-07 13:30:00,155.88,156.09,155.72,155.95,917956.0,141.739,141.9299,141.5935,141.8026,917956.0
2018-03-07 14:00:00,155.97,156.19,155.79,156.03,893285.0,141.8208,142.0209,141.6572,141.8754,893285.0
2018-03-07 14:30:00,156.04,156.42,156.04,156.3,1020313.0,141.8845,142.23,141.8845,142.1209,1020313.0
2018-03-07 15:00:00,156.3,156.63,156.28,156.6,1815637.0,142.1209,142.421,142.1027,142.3937,1815637.0
2018-03-07 15:30:00,156.6,156.93,156.55,156.72,3720877.0,142.3937,142.6937,142.3482,142.5028,3720877.0
2018-03-08 09:30:00,156.9,157.47,156.32,156.45,2609785.0,142.6665,143.1848,142.1391,142.2573,2609785.0
2018-03-08 10:00:00,156.44,156.63,156.08,156.12,1243604.0,142.2482,142.421,141.9209,141.9572,1243604.0
2018-03-08 10:30:00,156.11,156.46,155.9,156.02,1118329.0,141.9481,142.2664,141.7572,141.8663,1118329.0
2018-03-08 11:00:00,156.02,156.41,155.91,156.23,927781.0,141.8663,142.2209,141.7663,142.0572,927781.0
2018-03-08 11:30:00,156.23,156.36,155.94,156.31,1055999.0,142.0572,142.1755,141.7936,142.13,1055999.0
2018-03-08 12:00:00,156.31,156.35,155.55,155.84,1319375.0,142.13,142.1664,141.4389,141.7026,1319375.0
2018-03-08 12:30:00,155.84,156.23,155.8,156.11,830983.0,141.7026,142.0572,141.6663,141.9481,830983.0
2018-03-08 13:00:00,156.11,156.29,155.69,155.82,431612.0,141.9481,142.1118,141.5662,141.6844,431612.0
2018-03-08 13:30:00,155.83,155.86,155.5,155.78,679082.0,141.6935,141.7208,141.3935,141.6481,679082.0
2018-03-08 14:00:00,155.78,155.78,155.55,155.77,494085.0,141.6481,141.6481,141.4389,141.639,494085.0
2018-03-08 14:30:00,155.76,156.21,155.61,156.14,850236.0,141.6299,142.0391,141.4935,141.9754,850236.0
2018-03-08 15:00:00,156.13,156.6,156.11,156.41,1296358.0,141.9663,142.3937,141.9481,142.2209,1296358.0
2018-03-08 15:30:00,156.42,156.45,155.96,156.42,2109554.0,142.23,142.2573,141.8117,142.23,2109554.0
2018-03-09 09:30:00,157.31,157.49,156.87,157.26,1529806.0,143.0393,143.2029,142.6392,142.9938,1529806.0
2018-03-09 10:00:00,157.27,157.68,157.12,157.48,1266104.0,143.0029,143.3757,142.8665,143.1939,1266104.0
2018-03-09 10:30:00,157.48,157.97,157.3,157.77,1175831.0,143.1939,143.6394,143.0302,143.4575,1175831.0
2018-03-09 11:00:00,157.78,158.31,157.68,158.24,1490666.0,143.4666,143.9486,143.3757,143.8849,1490666.0
2018-03-09 11:30:00,158.25,158.31,158.05,158.24,830767.0,143.894,143.9486,143.7121,143.8849,830767.0
2018-03-09 12:00:00,158.25,158.4,158.18,158.24,922935.0,143.894,144.0304,143.8303,143.8849,922935.0
2018-03-09 12:30:00,158.24,158.56,158.2,158.5,904741.0,143.8849,144.1759,143.8485,144.1213,904741.0
2018-03-09 13:00:00,158.5,158.6,158.41,158.42,971518.0,144.1213,144.2122,144.0395,144.0486,971518.0
2018-03-09 13:30:00,158.43,158.49,158.25,158.47,743438.0,144.0577,144.1122,143.894,144.094,743438.0
2018-03-09 14:00:00,158.48,158.63,158.4,158.58,880152.0,144.1031,144.2395,144.0304,144.1941,880152.0
2018-03-09 14:30:00,158.59,158.92,158.59,158.77,929181.0,144.2032,144.5032,144.2032,144.3668,929181.0
2018-03-09 15:00:00,158.78,158.86,158.67,158.84,1161481.0,144.3759,144.4487,144.2759,144.4305,1161481.0
2018-03-09 15:30:00,158.85,159.0,158.79,158.89,3272553.0,144.4396,144.576,144.385,144.4759,3272553.0
2018-03-12 09:30:00,159.25,159.53,159.04,159.2,1055012.0,144.8033,145.0579,144.6123,144.7578,1055012.0
2018-03-12 10:00:00,159.21,159.64,158.83,159.49,868344.0,144.7669,145.1579,144.4214,145.0215,868344.0
2018-03-12 10:30:00,159.48,159.65,158.9,158.97,786093.0,145.0124,145.167,144.485,144.5487,786093.0
2018-03-12 11:00:00,158.97,159.1,158.49,158.55,963647.0,144.5487,144.6669,144.1122,144.1668,963647.0
2018-03-12 11:30:00,158.57,159.14,158.55,159.03,981029.0,144.185,144.7033,144.1668,144.6032,981029.0
2018-03-12 12:00:00,159.03,159.43,159.0,159.38,756258.0,144.6032,144.967,144.576,144.9215,756258.0
2018-03-12 12:30:00,159.38,159.46,159.2,159.28,470946.0,144.9215,144.9942,144.7578,144.8306,470946.0
2018-03-12 13:00:00,159.28,159.4,159.2,159.3,489533.0,144.8306,144.9397,144.7578,144.8487,489533.0
2018-03-12 13:30:00,159.3,159.63,159.2,159.22,507659.0,144.8487,145.1488,144.7578,144.776,507659.0
2018-03-12 14:00:00,159.24,159.37,159.02,159.19,461802.0,144.7942,144.9124,144.5941,144.7487,461802.0
2018-03-12 14:30:00,159.19,159.28,158.91,159.08,528710.0,144.7487,144.8306,144.4941,144.6487,528710.0
2018-03-12 15:00:00,159.09,159.35,159.07,159.28,813991.0,144.6578,144.8942,144.6396,144.8306,813991.0
2018-03-12 15:30:00,159.27,159.5,159.2,159.21,1990063.0,144.8215,145.0306,144.7578,144.7669,1990063.0
2018-03-13 09:30:00,160.0,160.3,159.78,159.79,1347794.0,145.4852,145.758,145.2852,145.2943,1347794.0
2018-03-13 10:00:00,159.79,160.23,159.72,160.07,876674.0,145.2943,145.6944,145.2306,145.5489,876674.0
2018-03-13 10:30:00,160.08,160.1,159.49,159.64,901141.0,145.558,145.5762,145.0215,145.1579,901141.0
2018-03-13 11:00:00,159.67,159.68,158.85,158.99,959726.0,145.1852,145.1943,144.4396,144.5669,959726.0
2018-03-13 11:30:00,159.0,159.11,158.79,158.94,826434.0,144.576,144.676,144.385,144.5214,826434.0
2018-03-13 12:00:00,158.94,159.0,158.33,158.53,1175994.0,144.5214,144.576,143.9667,144.1486,1175994.0
2018-03-13 12:30:00,158.53,159.4,158.52,159.27,831334.0,144.1486,144.9397,144.1395,144.8215,831334.0
2018-03-13 13:00:00,159.27,159.49,159.13,159.14,515544.0,144.8215,145.0215,144.6942,144.7033,515544.0
2018-03-13 13:30:00,159.16,159.19,158.87,159.0,596789.0,144.7214,144.7487,144.4578,144.576,596789.0
2018-03-13 14:00:00,158.99,159.07,158.74,158.83,626253.0,144.5669,144.6396,144.3395,144.4214,626253.0
2018-03-13 14:30:00,158.82,159.03,158.5,158.7,872201.0,144.4123,144.6032,144.1213,144.3032,872201.0
2018-03-13 15:00:00,158.7,158.84,158.3,158.32,1704491.0,144.3032,144.4305,143.9395,143.9576,1704491.0
2018-03-13 15:30:00,158.33,158.57,158.14,158.41,2705788.0,143.9667,144.185,143.794,144.0395,2705788.0
2018-03-14 09:30:00,159.22,159.39,158.18,158.59,1298207.0,144.776,144.9306,143.8303,144.2032,1298207.0
2018-03-14 10:00:00,158.61,158.96,158.32,158.49,948648.0,144.2213,144.5396,143.9576,144.1122,948648.0
2018-03-14 10:30:00,158.49,158.56,158.02,158.27,851909.0,144.1122,144.1759,143.6849,143.9122,851909.0
2018-03-14 11:00:00,158.28,158.39,157.6,157.8,939628.0,143.9213,144.0213,143.303,143.4848,939628.0
2018-03-14 11:30:00,157.8,157.96,157.41,157.72,1508040.0,143.4848,143.6303,143.1302,143.4121,1508040.0
2018-03-14 12:00:00,157.73,157.92,157.46,157.78,868009.0,143.4212,143.5939,143.1757,143.4666,868009.0
2018-03-14 12:30:00,157.81,158.21,157.74,158.02,665261.0,143.4939,143.8576,143.4303,143.6849,665261.0
2018-03-14 13:00:00,157.97,157.98,157.64,157.91,522204.0,143.6394,143.6485,143.3393,143.5848,522204.0
2018-03-14 13:30:00,157.91,158.68,157.91,158.41,952867.0,143.5848,144.285,143.5848,144.0395,952867.0
2018-03-14 14:00:00,158.41,158.45,158.01,158.05,707901.0,144.0395,144.0759,143.6758,143.7121,707901.0
2018-03-14 14:30:00,158.05,158.17,157.47,157.92,655302.0,143.7121,143.8213,143.1848,143.5939,655302.0
2018-03-14 15:00:00,157.92,157.95,157.57,157.69,1100809.0,143.5939,143.6212,143.2757,143.3848,1100809.0
2018-03-14 15:30:00,157.7,157.78,157.42,157.7,2104933.0,143.3939,143.4666,143.1393,143.3939,2104933.0
2018-03-15 09:30:00,158.1,158.14,157.12,157.19,1539593.0,143.7576,143.794,142.8665,142.9302,1539593.0
2018-03-15 10:00:00,157.19,157.68,157.04,157.27,1265077.0,142.9302,143.3757,142.7938,143.0029,1265077.0
2018-03-15 10:30:00,157.27,157.4,157.03,157.27,892923.0,143.0029,143.1211,142.7847,143.0029,892923.0
2018-03-15 11:00:00,157.28,157.92,157.24,157.73,803629.0,143.012,143.5939,142.9756,143.4212,803629.0
2018-03-15 11:30:00,157.74,157.74,157.32,157.37,688424.0,143.4303,143.4303,143.0484,143.0938,688424.0
2018-03-15 12:00:00,157.35,157.46,156.98,157.06,482256.0,143.0756,143.1757,142.7392,142.812,482256.0
2018-03-15 12:30:00,157.06,157.24,156.81,157.05,631186.0,142.812,142.9756,142.5846,142.8029,631186.0
2018-03-15 13:00:00,157.04,157.17,156.94,157.07,425279.0,142.7938,142.912,142.7028,142.821,425279.0
2018-03-15 13:30:00,157.07,157.2,156.71,156.72,623210.0,142.821,142.9393,142.4937,142.5028,623210.0
2018-03-15 14:00:00,156.7,156.8,156.55,156.57,593413.0,142.4846,142.5755,142.3482,142.3664,593413.0
2018-03-15 14:30:00,156.55,156.73,156.37,156.73,637154.0,142.3482,142.5119,142.1845,142.5119,637154.0
2018-03-15 15:00:00,156.73,156.74,156.5,156.68,534484.0,142.5119,142.521,142.3028,142.4664,534484.0
2018-03-15 15:30:00,156.67,157.01,156.6,156.91,1989636.0,142.4573,142.7665,142.3937,142.6756,1989636.0
2018-03-16 09:30:00,156.98,157.26,156.75,156.97,1414821.0,142.7392,142.9938,142.5301,142.7301,1414821.0
2018-03-16 10:00:00,156.96,157.6,156.86,157.59,821705.0,142.721,143.303,142.6301,143.2939,821705.0
2018-03-16 10:30:00,157.59,158.07,157.59,157.83,1120154.0,143.2939,143.7303,143.2939,143.5121,1120154.0
2018-03-16 11:00:00,157.82,158.02,157.53,157.91,996277.0,143.503,143.6849,143.2393,143.5848,996277.0
2018-03-16 11:30:00,157.93,158.24,157.84,157.85,920895.0,143.603,143.8849,143.5212,143.5303,920895.0
2018-03-16 12:00:00,157.86,158.1,157.68,158.05,569607.0,143.5394,143.7576,143.3757,143.7121,569607.0
2018-03-16 12:30:00,158.04,158.27,157.98,158.12,607948.0,143.703,143.9122,143.6485,143.7758,607948.0
2018-03-16 13:00:00,158.13,158.2,157.65,157.7,605111.0,143.7849,143.8485,143.3484,143.3939,605111.0
2018-03-16 13:30:00,157.7,157.78,157.47,157.64,1107500.0,143.3939,143.4666,143.1848,143.3393,1107500.0
2018-03-16 14:00:00,157.64,157.69,157.44,157.68,369384.0,143.3393,143.3848,143.1575,143.3757,369384.0
2018-03-16 14:30:00,157.68,157.81,157.59,157.76,758507.0,143.3757,143.4939,143.2939,143.4484,758507.0
2018-03-16 15:00:00,157.76,157.98,157.64,157.96,699592.0,143.4484,143.6485,143.3393,143.6303,699592.0
2018-03-16 15:30:00,157.96,158.11,157.74,157.75,3467765.0,143.6303,143.7667,143.4303,143.4394,3467765.0
2018-03-19 09:30:00,157.17,157.21,156.57,157.04,1428720.0,142.912,142.9483,142.3664,142.7938,1428720.0
2018-03-19 10:00:00,157.04,157.04,156.14,156.56,1769948.0,142.7938,142.7938,141.9754,142.3573,1769948.0
2018-03-19 10:30:00,156.56,156.77,155.86,156.06,1487484.0,142.3573,142.5483,141.7208,141.9027,1487484.0
2018-03-19 11:00:00,156.07,156.15,155.7,155.95,1330528.0,141.9118,141.9845,141.5753,141.8026,1330528.0
2018-03-19 11:30:00,155.95,155.97,155.37,155.49,998492.0,141.8026,141.8208,141.2753,141.3844,998492.0
2018-03-19 12:00:00,155.49,155.85,155.4,155.85,972481.0,141.3844,141.7117,141.3025,141.7117,972481.0
2018-03-19 12:30:00,155.84,155.86,155.03,155.28,1017536.0,141.7026,141.7208,140.9661,141.1934,1017536.0
2018-03-19 13:00:00,155.27,155.3,154.45,154.77,1314191.0,141.1843,141.2116,140.4387,140.7297,1314191.0
2018-03-19 13:30:00,154.77,155.47,154.65,155.43,902079.0,140.7297,141.3662,140.6206,141.3298,902079.0
2018-03-19 14:00:00,155.42,155.65,155.24,155.42,951040.0,141.3207,141.5299,141.1571,141.3207,951040.0
2018-03-19 14:30:00,155.41,155.62,154.94,155.5,1450109.0,141.3116,141.5026,140.8843,141.3935,1450109.0
2018-03-19 15:00:00,155.49,156.09,155.3,155.65,1499306.0,141.3844,141.9299,141.2116,141.5299,1499306.0
2018-03-19 15:30:00,155.66,156.51,155.59,156.3,4142531.0,141.539,142.3118,141.4753,142.1209,4142531.0
2018-03-20 09:30:00,156.67,157.02,156.46,156.51,1694524.0,142.4573,142.7756,142.2664,142.3118,1694524.0
2018-03-20 10:00:00,156.53,156.93,156.43,156.65,890389.0,142.33,142.6937,142.2391,142.4391,890389.0
2018-03-20 10:30:00,156.66,156.78,156.25,156.52,784231.0,142.4482,142.5574,142.0754,142.3209,784231.0
2018-03-20 11:00:00,156.52,156.63,156.22,156.46,640925.0,142.3209,142.421,142.0482,142.2664,640925.0
2018-03-20 11:30:00,156.47,156.51,155.99,156.21,642219.0,142.2755,142.3118,141.839,142.0391,642219.0
2018-03-20 12:00:00,156.21,156.56,156.09,156.42,670109.0,142.0391,142.3573,141.9299,142.23,670109.0
2018-03-20 12:30:00,156.41,156.56,156.13,156.2,468245.0,142.2209,142.3573,141.9663,142.03,468245.0
2018-03-20 13:00:00,156.19,156.37,156.07,156.13,304488.0,142.0209,142.1845,141.9118,141.9663,304488.0
2018-03-20 13:30:00,156.1,156.17,155.84,155.87,389099.0,141.939,142.0027,141.7026,141.7299,389099.0
2018-03-20 14:00:00,155.87,156.22,155.77,156.17,745098.0,141.7299,142.0482,141.639,142.0027,745098.0
2018-03-20 14:30:00,156.18,156.65,156.11,156.54,663987.0,142.0118,142.4391,141.9481,142.3391,663987.0
2018-03-20 15:00:00,156.53,156.71,156.36,156.38,733412.0,142.33,142.4937,142.1755,142.1936,733412.0
2018-03-20 15:30:00,156.39,156.48,156.21,156.27,1510186.0,142.2027,142.2846,142.0391,142.0936,1510186.0
2018-03-21 09:30:00,156.32,156.99,156.2,156.85,1349076.0,142.1391,142.7483,142.03,142.621,1349076.0
2018-03-21 10:00:00,156.86,157.11,156.79,157.03,680881.0,142.6301,142.8574,142.5664,142.7847,680881.0
2018-03-21 10:30:00,157.04,157.73,156.97,157.53,1483695.0,142.7938,143.4212,142.7301,143.2393,1483695.0
2018-03-21 11:00:00,157.54,157.69,157.34,157.69,863616.0,143.2484,143.3848,143.0666,143.3848,863616.0
2018-03-21 11:30:00,157.68,157.81,157.56,157.66,610161.0,143.3757,143.4939,143.2666,143.3575,610161.0
2018-03-21 12:00:00,157.65,157.65,157.39,157.4,475884.0,143.3484,143.3484,143.112,143.1211,475884.0
2018-03-21 12:30:00,157.4,157.5,157.29,157.33,416991.0,143.1211,143.212,143.0211,143.0575,416991.0
2018-03-21 13:00:00,157.33,157.42,157.15,157.27,371661.0,143.0575,143.1393,142.8938,143.0029,371661.0
2018-03-21 13:30:00,157.24,157.55,157.17,157.4,527202.0,142.9756,143.2575,142.912,143.1211,527202.0
2018-03-21 14:00:00,157.4,158.26,157.07,157.65,3779518.0,143.1211,143.9031,142.821,143.3484,3779518.0
2018-03-21 14:30:00,157.67,157.84,156.82,157.33,1769605.0,143.3666,143.5212,142.5937,143.0575,1769605.0
2018-03-21 15:00:00,157.34,158.01,157.29,157.46,1735338.0,143.0666,143.6758,143.0211,143.1757,1735338.0
2018-03-21 15:30:00,157.46,157.77,157.11,157.14,2257157.0,143.1757,143.4575,142.8574,142.8847,2257157.0
2018-03-22 09:30:00,155.66,156.27,155.29,155.93,2253981.0,141.8734,142.4294,141.5362,142.1195,2253981.0
2018-03-22 10:00:00,155.91,156.62,155.81,156.35,1550097.0,142.1013,142.7484,142.0101,142.5023,1550097.0
2018-03-22 10:30:00,156.36,156.36,155.06,155.28,1285457.0,142.5114,142.5114,141.3266,141.5271,1285457.0
2018-03-22 11:00:00,155.26,155.49,154.82,155.02,1187240.0,141.5088,141.7185,141.1078,141.2901,1187240.0
2018-03-22 11:30:00,155.02,155.15,154.43,154.81,1246827.0,141.2901,141.4086,140.7524,141.0987,1246827.0
2018-03-22 12:00:00,154.8,155.95,154.7,155.87,2092756.0,141.0896,142.1377,140.9984,142.0648,2092756.0
2018-03-22 12:30:00,155.88,156.01,155.53,155.67,1329340.0,142.0739,142.1924,141.7549,141.8825,1329340.0
2018-03-22 13:00:00,155.65,156.28,155.2,156.25,1130808.0,141.8643,142.4385,141.4542,142.4112,1130808.0
2018-03-22 13:30:00,156.25,156.55,155.93,156.01,1192290.0,142.4112,142.6846,142.1195,142.1924,1192290.0
2018-03-22 14:00:00,156.02,156.06,155.2,155.23,1158909.0,142.2015,142.238,141.4542,141.4815,1158909.0
2018-03-22 14:30:00,155.21,155.48,154.83,154.91,1176099.0,141.4633,141.7094,141.1169,141.1898,1176099.0
2018-03-22 15:00:00,154.9,155.17,154.26,154.29,2075338.0,141.1807,141.4268,140.5974,140.6248,2075338.0
2018-03-22 15:30:00,154.3,154.33,153.31,153.36,5538160.0,140.6339,140.6612,139.7315,139.7771,5538160.0
2018-03-23 09:30:00,153.56,154.13,152.69,152.88,3809948.0,139.9594,140.4789,139.1665,139.3396,3809948.0
2018-03-23 10:00:00,152.88,153.37,152.62,153.06,1633946.0,139.3396,139.7862,139.1027,139.5037,1633946.0
2018-03-23 10:30:00,153.1,153.44,152.95,153.4,1308336.0,139.5401,139.85,139.4034,139.8136,1308336.0
2018-03-23 11:00:00,153.39,153.52,152.86,152.88,1230032.0,139.8045,139.9229,139.3214,139.3396,1230032.0
2018-03-23 11:30:00,152.89,153.03,151.75,151.8,1690497.0,139.3487,139.4763,138.3097,138.3553,1690497.0
2018-03-23 12:00:00,151.8,152.58,151.78,152.58,1397869.0,138.3553,139.0662,138.3371,139.0662,1397869.0
2018-03-23 12:30:00,152.57,152.62,152.07,152.16,683702.0,139.0571,139.1027,138.6014,138.6834,683702.0
2018-03-23 13:00:00,152.15,152.98,152.03,152.89,832751.0,138.6743,139.4308,138.5649,139.3487,832751.0
2018-03-23 13:30:00,152.9,153.12,152.43,152.89,1094223.0,139.3579,139.5584,138.9295,139.3487,1094223.0
2018-03-23 14:00:00,152.89,153.07,152.12,152.31,1226821.0,139.3487,139.5128,138.6469,138.8201,1226821.0
2018-03-23 14:30:00,152.29,152.35,151.09,151.16,1582309.0,138.8019,138.8566,137.7082,137.772,1582309.0
2018-03-23 15:00:00,151.15,151.6,150.83,151.1,2982750.0,137.7629,138.173,137.4712,137.7173,2982750.0
2018-03-23 15:30:00,151.11,151.13,150.0,150.04,6554277.0,137.7264,137.7446,136.7147,136.7512,6554277.0
2018-03-26 09:30:00,152.09,152.44,151.45,151.87,3528026.0,138.6196,138.9386,138.0363,138.4191,3528026.0
2018-03-26 10:00:00,151.87,152.03,151.26,151.28,1826520.0,138.4191,138.5649,137.8631,137.8813,1826520.0
2018-03-26 10:30:00,151.28,151.5,150.96,151.14,1319574.0,137.8813,138.0819,137.5897,137.7537,1319574.0
2018-03-26 11:00:00,151.13,151.29,150.43,150.84,1444642.0,137.7446,137.8905,137.1066,137.4803,1444642.0
2018-03-26 11:30:00,150.83,151.33,150.68,151.13,1019695.0,137.4712,137.9269,137.3345,137.7446,1019695.0
2018-03-26 12:00:00,151.13,151.61,150.83,151.17,882488.0,137.7446,138.1821,137.4712,137.7811,882488.0
2018-03-26 12:30:00,151.17,151.34,150.57,150.6,1342036.0,137.7811,137.936,137.2342,137.2616,1342036.0
2018-03-26 13:00:00,150.59,151.15,150.57,150.99,1161365.0,137.2525,137.7629,137.2342,137.617,1161365.0
2018-03-26 13:30:00,150.98,151.42,150.72,151.41,848887.0,137.6079,138.0089,137.3709,137.9998,848887.0
2018-03-26 14:00:00,151.41,152.22,151.34,152.17,1831120.0,137.9998,138.7381,137.936,138.6925,1831120.0
2018-03-26 14:30:00,152.18,152.57,152.08,152.28,1205980.0,138.7016,139.0571,138.6105,138.7928,1205980.0
2018-03-26 15:00:00,152.28,153.13,152.25,153.12,1468744.0,138.7928,139.5675,138.7654,139.5584,1468744.0
2018-03-26 15:30:00,153.12,153.38,152.9,153.34,3352565.0,139.5584,139.7953,139.3579,139.7589,3352565.0
2018-03-27 09:30:00,153.66,153.7,152.55,153.13,2294555.0,140.0505,140.087,139.0389,139.5675,2294555.0
2018-03-27 10:00:00,153.12,153.51,152.49,152.92,2074912.0,139.5584,139.9138,138.9842,139.3761,2074912.0
2018-03-27 10:30:00,152.92,153.05,152.46,152.67,1685315.0,139.3761,139.4946,138.9568,139.1482,1685315.0
2018-03-27 11:00:00,152.68,152.68,152.22,152.48,945139.0,139.1573,139.1573,138.7381,138.9751,945139.0
2018-03-27 11:30:00,152.48,153.46,152.48,153.24,1716603.0,138.9751,139.8683,138.9751,139.6677,1716603.0
2018-03-27 12:00:00,153.24,153.31,152.73,152.79,912495.0,139.6677,139.7315,139.2029,139.2576,912495.0
2018-03-27 12:30:00,152.78,152.96,152.46,152.9,1125194.0,139.2485,139.4125,138.9568,139.3579,1125194.0
2018-03-27 13:00:00,152.9,153.43,152.52,152.53,801814.0,139.3579,139.8409,139.0115,139.0206,801814.0
2018-03-27 13:30:00,152.54,152.64,152.04,152.42,1061600.0,139.0297,139.1209,138.574,138.9204,1061600.0
2018-03-27 14:00:00,152.4,152.47,151.87,151.9,1175199.0,138.9021,138.9659,138.4191,138.4464,1175199.0
2018-03-27 14:30:00,151.88,152.4,151.53,151.57,1186724.0,138.4282,138.9021,138.1092,138.1457,1186724.0
2018-03-27 15:00:00,151.58,151.6,150.47,150.5,2219777.0,138.1548,138.173,137.1431,137.1704,2219777.0
2018-03-27 15:30:00,150.49,150.68,149.71,150.36,4914941.0,137.1613,137.3345,136.4504,137.0428,4914941.0
2018-03-28 09:30:00,150.74,150.9,149.78,150.86,2797480.0,137.3892,137.535,136.5142,137.4985,2797480.0
2018-03-28 10:00:00,150.86,151.26,150.23,150.58,1685654.0,137.4985,137.8631,136.9243,137.2433,1685654.0
2018-03-28 10:30:00,150.59,150.88,149.39,149.93,2414222.0,137.2525,137.5168,136.1587,136.6509,2414222.0
2018-03-28 11:00:00,149.94,150.33,149.49,149.68,1274884.0,136.66,137.0155,136.2499,136.4231,1274884.0
2018-03-28 11:30:00,149.69,150.6,149.47,150.16,1112273.0,136.4322,137.2616,136.2317,136.8605,1112273.0
2018-03-28 12:00:00,150.17,151.23,150.06,150.62,1311979.0,136.8697,137.8358,136.7694,137.2798,1311979.0
2018-03-28 12:30:00,150.62,150.95,150.09,150.1,987504.0,137.2798,137.5806,136.7967,136.8059,987504.0
2018-03-28 13:00:00,150.11,150.97,149.94,150.87,1511166.0,136.815,137.5988,136.66,137.5077,1511166.0
2018-03-28 13:30:00,150.87,151.35,150.67,150.88,1429077.0,137.5077,137.9451,137.3254,137.5168,1429077.0
2018-03-28 14:00:00,150.88,151.08,150.38,150.65,1292294.0,137.5168,137.6991,137.0611,137.3071,1292294.0
2018-03-28 14:30:00,150.65,151.33,150.39,150.43,1055291.0,137.3071,137.9269,137.0702,137.1066,1055291.0
2018-03-28 15:00:00,150.42,150.52,149.71,150.19,1625685.0,137.0975,137.1887,136.4504,136.8879,1625685.0
2018-03-28 15:30:00,150.2,150.55,149.96,150.33,2575402.0,136.897,137.216,136.6783,137.0155,2575402.0
2018-03-29 09:30:00,151.08,151.47,150.84,151.06,2670405.0,137.6991,138.0545,137.4803,137.6808,2670405.0
2018-03-29 10:00:00,151.07,151.54,150.75,151.35,1488735.0,137.6899,138.1183,137.3983,137.9451,1488735.0
2018-03-29 10:30:00,151.35,152.31,151.26,152.3,1740546.0,137.9451,138.8201,137.8631,138.811,1740546.0
2018-03-29 11:00:00,152.29,152.44,151.59,151.84,1827046.0,138.8019,138.9386,138.1639,138.3917,1827046.0
2018-03-29 11:30:00,151.85,152.14,151.57,152.04,782284.0,138.4009,138.6652,138.1457,138.574,782284.0
2018-03-29 12:00:00,152.05,152.1,151.64,152.04,657491.0,138.5831,138.6287,138.2095,138.574,657491.0
2018-03-29 12:30:00,152.03,152.31,151.92,152.21,615711.0,138.5649,138.8201,138.4647,138.729,615711.0
2018-03-29 13:00:00,152.21,152.36,151.96,152.27,541266.0,138.729,138.8657,138.5011,138.7837,541266.0
2018-03-29 13:30:00,152.28,152.74,152.19,152.57,492828.0,138.7928,139.212,138.7107,139.0571,492828.0
2018-03-29 14:00:00,152.57,152.84,152.45,152.67,808686.0,139.0571,139.3032,138.9477,139.1482,808686.0
2018-03-29 14:30:00,152.67,153.1,152.6,152.71,763641.0,139.1482,139.5401,139.0844,139.1847,763641.0
2018-03-29 15:00:00,152.71,153.05,152.36,152.56,1364899.0,139.1847,139.4946,138.8657,139.048,1364899.0
2018-03-29 15:30:00,152.56,152.56,151.84,151.84,4262439.0,139.048,139.048,138.3917,138.3917,4262439.0
2018-04-02 09:30:00,151.52,158.78,150.91,150.99,2139313.0,138.1001,144.7171,137.5441,137.617,2139313.0
2018-04-02 10:00:00,150.99,151.0,150.09,150.19,1408046.0,137.617,137.6261,136.7967,136.8879,1408046.0
2018-04-02 10:30:00,150.19,150.2,149.19,149.24,1718730.0,136.8879,136.897,135.9765,136.022,1718730.0
2018-04-02 11:00:00,149.24,149.38,148.71,149.36,2024095.0,136.022,136.1496,135.539,136.1314,2024095.0
2018-04-02 11:30:00,149.37,149.39,148.48,148.93,1855466.0,136.1405,136.1587,135.3293,135.7395,1855466.0
2018-04-02 12:00:00,148.93,149.02,148.11,148.77,1612151.0,135.7395,135.8215,134.9921,135.5937,1612151.0
2018-04-02 12:30:00,148.74,149.5,148.73,149.26,1107307.0,135.5663,136.259,135.5572,136.0403,1107307.0
2018-04-02 13:00:00,149.25,149.44,148.26,148.28,1215375.0,136.0311,136.2043,135.1288,135.147,1215375.0
2018-04-02 13:30:00,148.27,148.64,147.7,147.7,2070024.0,135.1379,135.4752,134.6184,134.6184,2070024.0
2018-04-02 14:00:00,147.7,148.19,147.41,147.68,1606028.0,134.6184,135.065,134.3541,134.6002,1606028.0
2018-04-02 14:30:00,147.67,148.26,147.18,148.13,1846528.0,134.5911,135.1288,134.1445,135.0103,1846528.0
2018-04-02 15:00:00,148.13,148.37,147.67,147.76,1567643.0,135.0103,135.2291,134.5911,134.6731,1567643.0
2018-04-02 15:30:00,147.76,148.86,147.51,148.22,5925125.0,134.6731,135.6757,134.4452,135.0924,5925125.0
2018-04-03 09:30:00,149.02,149.78,148.72,149.01,3504907.0,135.8215,136.5142,135.5481,135.8124,3504907.0
2018-04-03 10:00:00,149.02,149.04,148.3,148.65,1616010.0,135.8215,135.8397,135.1653,135.4843,1616010.0
2018-04-03 10:30:00,148.66,149.67,148.59,149.55,1915438.0,135.4934,136.4139,135.4296,136.3046,1915438.0
2018-04-03 11:00:00,149.54,150.12,149.52,149.9,1889556.0,136.2955,136.8241,136.2772,136.6236,1889556.0
2018-04-03 11:30:00,149.89,150.04,149.22,149.39,1235724.0,136.6145,136.7512,136.0038,136.1587,1235724.0
2018-04-03 12:00:00,149.4,149.94,149.31,149.37,811529.0,136.1679,136.66,136.0858,136.1405,811529.0
2018-04-03 12:30:00,149.35,149.69,149.04,149.12,1073097.0,136.1223,136.4322,135.8397,135.9127,1073097.0
2018-04-03 13:00:00,149.13,149.75,148.95,149.51,901446.0,135.9218,136.4869,135.7577,136.2681,901446.0
2018-04-03 13:30:00,149.52,149.64,148.78,149.33,1264272.0,136.2772,136.3866,135.6028,136.1041,1264272.0
2018-04-03 14:00:00,149.35,149.49,149.19,149.34,837906.0,136.1223,136.2499,135.9765,136.1132,837906.0
2018-04-03 14:30:00,149.34,149.95,148.93,149.79,1420022.0,136.1132,136.6691,135.7395,136.5233,1420022.0
2018-04-03 15:00:00,149.79,150.6,149.7,150.55,1950934.0,136.5233,137.2616,136.4413,137.216,1950934.0
2018-04-03 15:30:00,150.54,150.59,149.98,150.23,2808628.0,137.2069,137.2525,136.6965,136.9243,2808628.0
2018-04-04 09:30:00,148.51,149.78,148.27,149.63,3833097.0,135.3567,136.5142,135.1379,136.3775,3833097.0
2018-04-04 10:00:00,149.63,149.96,149.09,149.6,2183018.0,136.3775,136.6783,135.8853,136.3501,2183018.0
2018-04-04 10:30:00,149.62,150.51,149.51,150.2,1663236.0,136.3684,137.1795,136.2681,136.897,1663236.0
2018-04-04 11:00:00,150.21,150.71,149.78,150.46,995199.0,136.9061,137.3618,136.5142,137.134,995199.0
2018-04-04 11:30:00,150.45,150.84,150.18,150.41,926664.0,137.1249,137.4803,136.8788,137.0884,926664.0
2018-04-04 12:00:00,150.42,150.84,150.26,150.77,803777.0,137.0975,137.4803,136.9517,137.4165,803777.0
2018-04-04 12:30:00,150.79,151.34,150.7,150.89,721533.0,137.4347,137.936,137.3527,137.5259,721533.0
2018-04-04 13:00:00,150.89,150.99,150.22,150.39,736735.0,137.5259,137.617,136.9152,137.0702,736735.0
2018-04-04 13:30:00,150.38,150.69,150.27,150.46,801579.0,137.0611,137.3436,136.9608,137.134,801579.0
2018-04-04 14:00:00,150.47,151.46,150.45,151.43,1046522.0,137.1431,138.0454,137.1249,138.0181,1046522.0
2018-04-04 14:30:00,151.46,151.87,151.08,151.82,1392378.0,138.0454,138.4191,137.6991,138.3735,1392378.0
2018-04-04 15:00:00,151.81,152.18,151.53,152.08,1555551.0,138.3644,138.7016,138.1092,138.6105,1555551.0
2018-04-04 15:30:00,152.08,152.58,152.02,152.15,3587725.0,138.6105,139.0662,138.5558,138.6743,3587725.0
2018-04-05 09:30:00,153.04,153.17,152.32,152.89,2837108.0,139.4855,139.6039,138.8292,139.3487,2837108.0
2018-04-05 10:00:00,152.89,153.08,152.53,152.63,1139224.0,139.3487,139.5219,139.0206,139.1118,1139224.0
2018-04-05 10:30:00,152.63,152.94,152.49,152.67,711338.0,139.1118,139.3943,138.9842,139.1482,711338.0
2018-04-05 11:00:00,152.68,153.52,152.68,153.45,823159.0,139.1573,139.9229,139.1573,139.8591,823159.0
2018-04-05 11:30:00,153.45,153.61,153.35,153.5,709395.0,139.8591,140.005,139.768,139.9047,709395.0
2018-04-05 12:00:00,153.5,153.51,153.03,153.27,609112.0,139.9047,139.9138,139.4763,139.6951,609112.0
2018-04-05 12:30:00,153.26,153.45,153.05,153.32,537432.0,139.686,139.8591,139.4946,139.7407,537432.0
2018-04-05 13:00:00,153.34,153.42,152.72,152.9,487838.0,139.7589,139.8318,139.1938,139.3579,487838.0
2018-04-05 13:30:00,152.86,153.1,152.61,152.89,687075.0,139.3214,139.5401,139.0935,139.3487,687075.0
2018-04-05 14:00:00,152.92,153.0,152.67,152.84,608325.0,139.3761,139.449,139.1482,139.3032,608325.0
2018-04-05 14:30:00,152.83,153.32,152.83,153.27,605586.0,139.2941,139.7407,139.2941,139.6951,605586.0
2018-04-05 15:00:00,153.28,153.49,153.11,153.37,630229.0,139.7042,139.8956,139.5493,139.7862,630229.0
2018-04-05 15:30:00,153.38,153.54,152.87,153.36,2378975.0,139.7953,139.9412,139.3305,139.7771,2378975.0
2018-04-06 09:30:00,152.37,153.4,152.19,152.8,2281819.0,138.8748,139.8136,138.7107,139.2667,2281819.0
2018-04-06 10:00:00,152.81,153.02,152.52,152.57,913896.0,139.2758,139.4672,139.0115,139.0571,913896.0
2018-04-06 10:30:00,152.56,152.75,151.99,152.08,1587890.0,139.048,139.2211,138.5285,138.6105,1587890.0
2018-04-06 11:00:00,152.07,152.07,151.4,151.55,1042538.0,138.6014,138.6014,137.9907,138.1274,1042538.0
2018-04-06 11:30:00,151.56,152.2,151.52,152.07,768789.0,138.1365,138.7199,138.1001,138.6014,768789.0
2018-04-06 12:00:00,152.08,152.16,151.34,151.36,639011.0,138.6105,138.6834,137.936,137.9543,639011.0
2018-04-06 12:30:00,151.38,152.1,151.32,151.98,871566.0,137.9725,138.6287,137.9178,138.5193,871566.0
2018-04-06 13:00:00,151.96,151.96,151.38,151.7,529042.0,138.5011,138.5011,137.9725,138.2641,529042.0
2018-04-06 13:30:00,151.69,151.84,150.38,150.41,1254626.0,138.255,138.3917,137.0611,137.0884,1254626.0
2018-04-06 14:00:00,150.41,150.6,150.04,150.09,1518396.0,137.0884,137.2616,136.7512,136.7967,1518396.0
2018-04-06 14:30:00,150.09,150.27,149.29,149.5,1791386.0,136.7967,136.9608,136.0676,136.259,1791386.0
2018-04-06 15:00:00,149.5,150.11,149.15,149.66,2085550.0,136.259,136.815,135.94,136.4048,2085550.0
2018-04-06 15:30:00,149.65,150.82,149.6,150.41,4715282.0,136.3957,137.4621,136.3501,137.0884,4715282.0
2018-04-09 09:30:00,151.4,151.68,150.85,151.4,1923559.0,137.9907,138.2459,137.4894,137.9907,1923559.0
2018-04-09 10:00:00,151.43,151.6,150.94,151.22,1197307.0,138.0181,138.173,137.5715,137.8267,1197307.0
2018-04-09 10:30:00,151.21,151.89,151.21,151.73,947347.0,137.8175,138.4373,137.8175,138.2915,947347.0
2018-04-09 11:00:00,151.76,152.22,151.56,152.0,977654.0,138.3188,138.7381,138.1365,138.5376,977654.0
2018-04-09 11:30:00,151.99,152.34,151.85,152.09,703551.0,138.5285,138.8475,138.4009,138.6196,703551.0
2018-04-09 12:00:00,152.08,152.4,151.99,152.07,650011.0,138.6105,138.9021,138.5285,138.6014,650011.0
2018-04-09 12:30:00,152.05,152.14,151.83,151.9,672401.0,138.5831,138.6652,138.3826,138.4464,672401.0
2018-04-09 13:00:00,151.95,152.27,151.94,152.24,444977.0,138.492,138.7837,138.4829,138.7563,444977.0
2018-04-09 13:30:00,152.25,152.6,152.14,152.43,606746.0,138.7654,139.0844,138.6652,138.9295,606746.0
2018-04-09 14:00:00,152.43,152.45,151.79,151.87,805579.0,138.9295,138.9477,138.3462,138.4191,805579.0
2018-04-09 14:30:00,151.85,152.0,151.55,151.96,714303.0,138.4009,138.5376,138.1274,138.5011,714303.0
2018-04-09 15:00:00,151.95,152.0,151.1,151.37,1033932.0,138.492,138.5376,137.7173,137.9634,1033932.0
2018-04-09 15:30:00,151.36,151.4,150.42,150.52,3033666.0,137.9543,137.9907,137.0975,137.1887,3033666.0
2018-04-10 09:30:00,152.14,152.42,151.67,151.78,2642276.0,138.6652,138.9204,138.2368,138.3371,2642276.0
2018-04-10 10:00:00,151.79,152.45,151.75,152.24,1142099.0,138.3462,138.9477,138.3097,138.7563,1142099.0
2018-04-10 10:30:00,152.26,153.14,152.26,152.98,1385468.0,138.7745,139.5766,138.7745,139.4308,1385468.0
2018-04-10 11:00:00,152.97,153.27,152.82,152.98,823967.0,139.4217,139.6951,139.2849,139.4308,823967.0
2018-04-10 11:30:00,152.96,153.38,152.47,153.11,986489.0,139.4125,139.7953,138.9659,139.5493,986489.0
2018-04-10 12:00:00,153.1,153.18,152.31,152.63,850037.0,139.5401,139.6131,138.8201,139.1118,850037.0
2018-04-10 12:30:00,152.63,153.13,152.57,152.9,815633.0,139.1118,139.5675,139.0571,139.3579,815633.0
2018-04-10 13:00:00,152.91,153.4,152.84,153.37,779713.0,139.367,139.8136,139.3032,139.7862,779713.0
2018-04-10 13:30:00,153.37,153.54,152.95,153.47,732065.0,139.7862,139.9412,139.4034,139.8774,732065.0
2018-04-10 14:00:00,153.48,153.72,153.32,153.43,1262998.0,139.8865,140.1052,139.7407,139.8409,1262998.0
2018-04-10 14:30:00,153.44,153.75,153.2,153.75,1373251.0,139.85,140.1326,139.6313,140.1326,1373251.0
2018-04-10 15:00:00,153.75,153.95,153.49,153.79,1407997.0,140.1326,140.3149,139.8956,140.169,1407997.0
2018-04-10 15:30:00,153.79,153.82,153.27,153.34,3030922.0,140.169,140.1964,139.6951,139.7589,3030922.0
2018-04-11 09:30:00,152.78,153.63,152.63,153.56,2076037.0,139.2485,140.0232,139.1118,139.9594,2076037.0
2018-04-11 10:00:00,153.55,153.86,153.16,153.84,983982.0,139.9503,140.2328,139.5948,140.2146,983982.0
2018-04-11 10:30:00,153.81,153.94,153.17,153.19,767467.0,140.1873,140.3058,139.6039,139.6222,767467.0
2018-04-11 11:00:00,153.2,153.79,153.08,153.75,841422.0,139.6313,140.169,139.5219,140.1326,841422.0
2018-04-11 11:30:00,153.75,154.27,153.64,154.08,1031707.0,140.1326,140.6065,140.0323,140.4334,1031707.0
2018-04-11 12:00:00,154.08,154.31,153.83,154.0,608027.0,140.4334,140.643,140.2055,140.3604,608027.0
2018-04-11 12:30:00,154.0,154.11,153.72,153.88,394580.0,140.3604,140.4607,140.1052,140.2511,394580.0
2018-04-11 13:00:00,153.91,154.13,153.76,153.94,496071.0,140.2784,140.4789,140.1417,140.3058,496071.0
2018-04-11 13:30:00,153.95,154.1,153.73,153.97,468667.0,140.3149,140.4516,140.1143,140.3331,468667.0
2018-04-11 14:00:00,154.0,154.09,153.49,153.8,922018.0,140.3604,140.4425,139.8956,140.1782,922018.0
2018-04-11 14:30:00,153.8,154.13,153.63,153.93,419401.0,140.1782,140.4789,140.0232,140.2966,419401.0
2018-04-11 15:00:00,153.93,153.99,153.32,153.53,894423.0,140.2966,140.3513,139.7407,139.9321,894423.0
2018-04-11 15:30:00,153.53,153.82,153.46,153.71,1515479.0,139.9321,140.1964,139.8683,140.0961,1515479.0
2018-04-12 09:30:00,154.43,154.77,153.93,154.65,1739892.0,140.7524,141.0622,140.2966,140.9529,1739892.0
2018-04-12 10:00:00,154.66,155.14,154.59,155.11,976295.0,140.962,141.3995,140.8982,141.3721,976295.0
2018-04-12 10:30:00,155.11,155.13,154.49,154.56,1027836.0,141.3721,141.3904,140.807,140.8708,1027836.0
2018-04-12 11:00:00,154.55,155.03,154.52,154.86,542032.0,140.8617,141.2992,140.8344,141.1443,542032.0
2018-04-12 11:30:00,154.85,155.04,154.48,154.63,620241.0,141.1352,141.3083,140.7979,140.9346,620241.0
2018-04-12 12:00:00,154.63,154.92,154.6,154.79,377754.0,140.9346,141.199,140.9073,141.0805,377754.0
2018-04-12 12:30:00,154.79,155.06,154.71,154.99,585293.0,141.0805,141.3266,141.0076,141.2628,585293.0
2018-04-12 13:00:00,155.0,155.15,154.49,154.56,934547.0,141.2719,141.4086,140.807,140.8708,934547.0
2018-04-12 13:30:00,154.55,155.02,154.42,154.73,845679.0,140.8617,141.2901,140.7432,141.0258,845679.0
2018-04-12 14:00:00,154.71,155.11,154.66,155.01,674521.0,141.0076,141.3721,140.962,141.281,674521.0
2018-04-12 14:30:00,155.02,155.1,154.8,155.04,690080.0,141.2901,141.363,141.0896,141.3083,690080.0
2018-04-12 15:00:00,155.04,155.41,154.92,155.32,750174.0,141.3083,141.6456,141.199,141.5635,750174.0
2018-04-12 15:30:00,155.31,155.33,154.7,154.73,2383421.0,141.5544,141.5726,140.9984,141.0258,2383421.0
2018-04-13 09:30:00,155.28,155.33,154.42,154.48,1844071.0,141.5271,141.5726,140.7432,140.7979,1844071.0
2018-04-13 10:00:00,154.48,154.49,153.85,154.03,2101806.0,140.7979,140.807,140.2237,140.3878,2101806.0
2018-04-13 10:30:00,154.03,154.41,153.76,153.77,1231641.0,140.3878,140.7341,140.1417,140.1508,1231641.0
2018-04-13 11:00:00,153.77,154.33,153.54,154.26,1569399.0,140.1508,140.6612,139.9412,140.5974,1569399.0
2018-04-13 11:30:00,154.26,154.47,153.91,154.25,1327905.0,140.5974,140.7888,140.2784,140.5883,1327905.0
2018-04-13 12:00:00,154.24,154.55,154.16,154.5,580206.0,140.5792,140.8617,140.5063,140.8162,580206.0
2018-04-13 12:30:00,154.52,154.52,154.15,154.39,396918.0,140.8344,140.8344,140.4972,140.7159,396918.0
2018-04-13 13:00:00,154.39,154.74,154.31,154.66,611107.0,140.7159,141.0349,140.643,140.962,611107.0
2018-04-13 13:30:00,154.67,154.73,154.43,154.52,324089.0,140.9711,141.0258,140.7524,140.8344,324089.0
2018-04-13 14:00:00,154.51,154.67,154.22,154.34,474811.0,140.8253,140.9711,140.561,140.6703,474811.0
2018-04-13 14:30:00,154.34,154.49,154.08,154.13,824262.0,140.6703,140.807,140.4334,140.4789,824262.0
2018-04-13 15:00:00,154.14,154.14,153.51,153.61,1390406.0,140.488,140.488,139.9138,140.005,1390406.0
2018-04-13 15:30:00,153.61,154.21,153.52,153.96,2888480.0,140.005,140.5518,139.9229,140.324,2888480.0
2018-04-16 09:30:00,154.84,154.94,154.11,154.22,1334679.0,141.126,141.2172,140.4607,140.561,1334679.0
2018-04-16 10:00:00,154.24,155.06,154.24,154.95,1259487.0,140.5792,141.3266,140.5792,141.2263,1259487.0
2018-04-16 10:30:00,154.97,155.01,154.49,154.6,759892.0,141.2445,141.281,140.807,140.9073,759892.0
2018-04-16 11:00:00,154.6,155.18,154.51,154.95,653146.0,140.9073,141.4359,140.8253,141.2263,653146.0
2018-04-16 11:30:00,154.95,155.02,154.65,154.91,397424.0,141.2263,141.2901,140.9529,141.1898,397424.0
2018-04-16 12:00:00,154.96,155.24,154.96,155.12,588944.0,141.2354,141.4906,141.2354,141.3812,588944.0
2018-04-16 12:30:00,155.13,155.4,154.98,155.27,542027.0,141.3904,141.6364,141.2536,141.518,542027.0
2018-04-16 13:00:00,155.28,155.74,155.28,155.56,1268048.0,141.5271,141.9463,141.5271,141.7823,1268048.0
2018-04-16 13:30:00,155.55,155.78,155.53,155.69,590231.0,141.7732,141.9828,141.7549,141.9008,590231.0
2018-04-16 14:00:00,155.68,155.77,155.34,155.51,751849.0,141.8916,141.9737,141.5818,141.7367,751849.0
2018-04-16 14:30:00,155.51,155.82,155.45,155.55,836023.0,141.7367,142.0192,141.682,141.7732,836023.0
2018-04-16 15:00:00,155.54,155.73,155.38,155.51,812476.0,141.764,141.9372,141.6182,141.7367,812476.0
2018-04-16 15:30:00,155.5,155.62,155.34,155.36,2051598.0,141.7276,141.837,141.5818,141.6,2051598.0
2018-04-17 09:30:00,156.21,156.4,155.96,156.26,1149567.0,142.3747,142.5479,142.1468,142.4203,1149567.0
2018-04-17 10:00:00,156.3,156.58,156.3,156.49,920494.0,142.4567,142.7119,142.4567,142.6299,920494.0
2018-04-17 10:30:00,156.49,157.08,156.48,156.88,973123.0,142.6299,143.1676,142.6208,142.9854,973123.0
2018-04-17 11:00:00,156.89,157.23,156.87,157.12,935826.0,142.9945,143.3044,142.9762,143.2041,935826.0
2018-04-17 11:30:00,157.11,157.12,156.89,156.99,726705.0,143.195,143.2041,142.9945,143.0856,726705.0
2018-04-17 12:00:00,156.99,157.28,156.98,157.08,1041905.0,143.0856,143.3499,143.0765,143.1676,1041905.0
2018-04-17 12:30:00,157.09,157.1,156.83,156.92,724542.0,143.1768,143.1859,142.9398,143.0218,724542.0
2018-04-17 13:00:00,156.91,157.02,156.59,156.79,546215.0,143.0127,143.113,142.721,142.9033,546215.0
2018-04-17 13:30:00,156.79,156.92,156.67,156.85,439031.0,142.9033,143.0218,142.794,142.958,439031.0
2018-04-17 14:00:00,156.85,156.94,156.53,156.61,869295.0,142.958,143.04,142.6664,142.7393,869295.0
2018-04-17 14:30:00,156.6,157.05,156.56,156.8,1203989.0,142.7302,143.1403,142.6937,142.9124,1203989.0
2018-04-17 15:00:00,156.79,157.49,156.78,157.32,1441439.0,142.9033,143.5413,142.8942,143.3864,1441439.0
2018-04-17 15:30:00,157.33,157.47,157.0,157.01,3252365.0,143.3955,143.5231,143.0947,143.1038,3252365.0
2018-04-18 09:30:00,157.52,157.7,157.24,157.48,1609276.0,143.5687,143.7327,143.3135,143.5322,1609276.0
2018-04-18 10:00:00,157.47,157.69,157.16,157.65,942490.0,143.5231,143.7236,143.2406,143.6872,942490.0
2018-04-18 10:30:00,157.65,157.92,157.54,157.88,750168.0,143.6872,143.9332,143.5869,143.8968,750168.0
2018-04-18 11:00:00,157.88,158.16,157.84,158.04,737667.0,143.8968,144.152,143.8603,144.0426,737667.0
2018-04-18 11:30:00,158.04,158.12,157.79,157.83,644243.0,144.0426,144.1155,143.8148,143.8512,644243.0
2018-04-18 12:00:00,157.84,158.17,157.84,158.04,735926.0,143.8603,144.1611,143.8603,144.0426,735926.0
2018-04-18 12:30:00,158.06,158.24,157.86,158.21,927864.0,144.0608,144.2249,143.8786,144.1976,927864.0
2018-04-18 13:00:00,158.21,158.38,158.03,158.08,884341.0,144.1976,144.3525,144.0335,144.0791,884341.0
2018-04-18 13:30:00,158.08,158.1,157.72,157.76,737057.0,144.0791,144.0973,143.751,143.7874,737057.0
2018-04-18 14:00:00,157.75,158.06,157.57,158.06,854380.0,143.7783,144.0608,143.6142,144.0608,854380.0
2018-04-18 14:30:00,158.05,158.08,157.77,157.79,907365.0,144.0517,144.0791,143.7965,143.8148,907365.0
2018-04-18 15:00:00,157.78,157.91,157.67,157.72,856771.0,143.8056,143.9241,143.7054,143.751,856771.0
2018-04-18 15:30:00,157.72,157.84,157.33,157.43,1767983.0,143.751,143.8603,143.3955,143.4866,1767983.0
2018-04-19 09:30:00,157.14,157.52,156.77,157.04,1537883.0,143.2223,143.5687,142.8851,143.1312,1537883.0
2018-04-19 10:00:00,157.05,157.4,156.61,157.23,1273006.0,143.1403,143.4593,142.7393,143.3044,1273006.0
2018-04-19 10:30:00,157.21,157.54,156.64,156.8,1157274.0,143.2861,143.5869,142.7666,142.9124,1157274.0
2018-04-19 11:00:00,156.8,156.91,156.41,156.87,1318395.0,142.9124,143.0127,142.557,142.9762,1318395.0
2018-04-19 11:30:00,156.87,156.93,156.62,156.66,1377845.0,142.9762,143.0309,142.7484,142.7848,1377845.0
2018-04-19 12:00:00,156.65,156.66,156.35,156.42,616718.0,142.7757,142.7848,142.5023,142.5661,616718.0
2018-04-19 12:30:00,156.41,156.65,156.33,156.36,422984.0,142.557,142.7757,142.4841,142.5114,422984.0
2018-04-19 13:00:00,156.34,156.34,155.88,156.03,1329916.0,142.4932,142.4932,142.0739,142.2106,1329916.0
2018-04-19 13:30:00,156.01,156.4,155.99,156.29,685120.0,142.1924,142.5479,142.1742,142.4476,685120.0
2018-04-19 14:00:00,156.29,156.52,156.22,156.4,636913.0,142.4476,142.6572,142.3838,142.5479,636913.0
2018-04-19 14:30:00,156.38,156.62,156.31,156.55,644529.0,142.5296,142.7484,142.4658,142.6846,644529.0
2018-04-19 15:00:00,156.54,156.7,156.29,156.31,673793.0,142.6755,142.8213,142.4476,142.4658,673793.0
2018-04-19 15:30:00,156.3,156.88,156.24,156.41,2270724.0,142.4567,142.9854,142.402,142.557,2270724.0
2018-04-20 09:30:00,156.05,156.41,155.94,156.08,1261734.0,142.2289,142.557,142.1286,142.2562,1261734.0
2018-04-20 10:00:00,156.09,156.48,155.53,156.48,1172752.0,142.2653,142.6208,141.7549,142.6208,1172752.0
2018-04-20 10:30:00,156.49,156.72,155.58,155.82,1697293.0,142.6299,142.8395,141.8005,142.0192,1697293.0
2018-04-20 11:00:00,155.81,155.9,155.19,155.52,1427357.0,142.0101,142.0922,141.445,141.7458,1427357.0
2018-04-20 11:30:00,155.53,156.21,155.53,155.98,1113826.0,141.7549,142.3747,141.7549,142.1651,1113826.0
2018-04-20 12:00:00,156.01,156.1,155.62,155.78,688772.0,142.1924,142.2744,141.837,141.9828,688772.0
2018-04-20 12:30:00,155.77,155.86,155.4,155.59,520864.0,141.9737,142.0557,141.6364,141.8096,520864.0
2018-04-20 13:00:00,155.58,155.83,155.46,155.81,912986.0,141.8005,142.0284,141.6911,142.0101,912986.0
2018-04-20 13:30:00,155.81,156.06,155.69,155.89,754110.0,142.0101,142.238,141.9008,142.083,754110.0
2018-04-20 14:00:00,155.9,155.93,155.69,155.83,292330.0,142.0922,142.1195,141.9008,142.0284,292330.0
2018-04-20 14:30:00,155.84,155.88,155.5,155.61,402386.0,142.0375,142.0739,141.7276,141.8278,402386.0
2018-04-20 15:00:00,155.62,155.62,155.15,155.42,938795.0,141.837,141.837,141.4086,141.6547,938795.0
2018-04-20 15:30:00,155.41,155.61,155.24,155.56,3079596.0,141.6456,141.8278,141.4906,141.7823,3079596.0
2018-04-23 09:30:00,155.78,155.96,155.05,155.71,1529868.0,141.9828,142.1468,141.3174,141.919,1529868.0
2018-04-23 10:00:00,155.72,155.89,155.29,155.7,1011415.0,141.9281,142.083,141.5362,141.9099,1011415.0
2018-04-23 10:30:00,155.69,155.9,155.39,155.8,815847.0,141.9008,142.0922,141.6273,142.001,815847.0
2018-04-23 11:00:00,155.8,156.29,155.7,156.16,1094182.0,142.001,142.4476,141.9099,142.3291,1094182.0
2018-04-23 11:30:00,156.15,156.17,155.72,155.84,431276.0,142.32,142.3382,141.9281,142.0375,431276.0
2018-04-23 12:00:00,155.84,155.86,155.19,155.2,592901.0,142.0375,142.0557,141.445,141.4542,592901.0
2018-04-23 12:30:00,155.18,155.3,155.0,155.19,653587.0,141.4359,141.5453,141.2719,141.445,653587.0
2018-04-23 13:00:00,155.18,155.33,155.13,155.18,515956.0,141.4359,141.5726,141.3904,141.4359,515956.0
2018-04-23 13:30:00,155.18,155.46,155.07,155.37,506148.0,141.4359,141.6911,141.3357,141.6091,506148.0
2018-04-23 14:00:00,155.37,155.4,154.84,154.92,935721.0,141.6091,141.6364,141.126,141.199,935721.0
2018-04-23 14:30:00,154.91,155.05,154.57,154.74,1044014.0,141.1898,141.3174,140.88,141.0349,1044014.0
2018-04-23 15:00:00,154.73,155.24,154.67,155.18,739237.0,141.0258,141.4906,140.9711,141.4359,739237.0
2018-04-23 15:30:00,155.18,155.37,155.06,155.31,1613373.0,141.4359,141.6091,141.3266,141.5544,1613373.0
2018-04-24 09:30:00,155.9,156.42,155.81,156.19,1859246.0,142.0922,142.5661,142.0101,142.3565,1859246.0
2018-04-24 10:00:00,156.18,156.63,155.73,155.94,1666233.0,142.3474,142.7575,141.9372,142.1286,1666233.0
2018-04-24 10:30:00,155.94,156.47,155.66,156.1,1335065.0,142.1286,142.6117,141.8734,142.2744,1335065.0
2018-04-24 11:00:00,156.11,156.22,155.55,156.19,1316013.0,142.2836,142.3838,141.7732,142.3565,1316013.0
2018-04-24 11:30:00,156.2,156.34,155.87,155.88,932776.0,142.3656,142.4932,142.0648,142.0739,932776.0
2018-04-24 12:00:00,155.87,156.08,154.98,155.13,1392982.0,142.0648,142.2562,141.2536,141.3904,1392982.0
2018-04-24 12:30:00,155.11,155.15,154.42,154.43,1447458.0,141.3721,141.4086,140.7432,140.7524,1447458.0
2018-04-24 13:00:00,154.42,154.8,154.3,154.52,1145893.0,140.7432,141.0896,140.6339,140.8344,1145893.0
2018-04-24 13:30:00,154.51,154.59,153.5,153.67,1668382.0,140.8253,140.8982,139.9047,140.0597,1668382.0
2018-04-24 14:00:00,153.68,154.28,153.19,153.68,1490779.0,140.0688,140.6156,139.6222,140.0688,1490779.0
2018-04-24 14:30:00,153.67,154.11,153.49,153.91,1384608.0,140.0597,140.4607,139.8956,140.2784,1384608.0
2018-04-24 15:00:00,153.93,154.61,153.91,154.36,1384879.0,140.2966,140.9164,140.2784,140.6886,1384879.0
2018-04-24 15:30:00,154.36,154.53,153.86,154.44,3431275.0,140.6886,140.8435,140.2328,140.7615,3431275.0
2018-04-25 09:30:00,154.36,154.46,152.97,153.14,3088360.0,140.6886,140.7797,139.4217,139.5766,3088360.0
2018-04-25 10:00:00,153.15,153.84,152.96,153.76,1869078.0,139.5857,140.2146,139.4125,140.1417,1869078.0
2018-04-25 10:30:00,153.74,154.46,153.68,154.09,1949380.0,140.1235,140.7797,140.0688,140.4425,1949380.0
2018-04-25 11:00:00,154.08,154.45,153.98,154.27,752617.0,140.4334,140.7706,140.3422,140.6065,752617.0
2018-04-25 11:30:00,154.28,154.35,153.61,153.62,887828.0,140.6156,140.6794,140.005,140.0141,887828.0
2018-04-25 12:00:00,153.62,154.06,153.48,153.9,699101.0,140.0141,140.4151,139.8865,140.2693,699101.0
2018-04-25 12:30:00,153.91,154.18,153.8,153.93,429161.0,140.2784,140.5245,140.1782,140.2966,429161.0
2018-04-25 13:00:00,153.93,154.19,153.82,154.13,420687.0,140.2966,140.5336,140.1964,140.4789,420687.0
2018-04-25 13:30:00,154.13,154.47,154.05,154.27,865626.0,140.4789,140.7888,140.406,140.6065,865626.0
2018-04-25 14:00:00,154.27,154.35,153.87,154.01,878211.0,140.6065,140.6794,140.242,140.3696,878211.0
2018-04-25 14:30:00,154.01,154.7,153.93,154.7,779686.0,140.3696,140.9984,140.2966,140.9984,779686.0
2018-04-25 15:00:00,154.69,154.8,154.37,154.49,897350.0,140.9893,141.0896,140.6977,140.807,897350.0
2018-04-25 15:30:00,154.5,154.62,153.85,154.19,1952732.0,140.8162,140.9255,140.2237,140.5336,1952732.0
2018-04-26 09:30:00,154.42,154.55,153.94,154.41,2241745.0,140.7432,140.8617,140.3058,140.7341,2241745.0
2018-04-26 10:00:00,154.41,154.72,154.17,154.68,1368025.0,140.7341,141.0167,140.5154,140.9802,1368025.0
2018-04-26 10:30:00,154.67,154.98,154.65,154.89,915013.0,140.9711,141.2536,140.9529,141.1716,915013.0
2018-04-26 11:00:00,154.88,154.95,154.5,154.58,785407.0,141.1625,141.2263,140.8162,140.8891,785407.0
2018-04-26 11:30:00,154.57,154.6,154.28,154.46,943950.0,140.88,140.9073,140.6156,140.7797,943950.0
2018-04-26 12:00:00,154.47,154.87,154.43,154.73,444083.0,140.7888,141.1534,140.7524,141.0258,444083.0
2018-04-26 12:30:00,154.74,154.77,154.57,154.67,289231.0,141.0349,141.0622,140.88,140.9711,289231.0
2018-04-26 13:00:00,154.67,154.9,154.67,154.72,437903.0,140.9711,141.1807,140.9711,141.0167,437903.0
2018-04-26 13:30:00,154.72,155.27,154.64,155.27,877954.0,141.0167,141.518,140.9438,141.518,877954.0
2018-04-26 14:00:00,155.26,155.28,155.07,155.2,562050.0,141.5088,141.5271,141.3357,141.4542,562050.0
2018-04-26 14:30:00,155.2,155.39,155.02,155.34,444844.0,141.4542,141.6273,141.2901,141.5818,444844.0
2018-04-26 15:00:00,155.35,155.41,154.93,154.97,526457.0,141.5909,141.6456,141.2081,141.2445,526457.0
2018-04-26 15:30:00,154.97,155.07,154.74,154.93,1205107.0,141.2445,141.3357,141.0349,141.2081,1205107.0
2018-04-27 09:30:00,154.88,155.37,154.83,155.11,1764023.0,141.1625,141.6091,141.1169,141.3721,1764023.0
2018-04-27 10:00:00,155.1,155.33,154.73,154.77,1044990.0,141.363,141.5726,141.0258,141.0622,1044990.0
2018-04-27 10:30:00,154.78,154.78,153.78,154.08,1977761.0,141.0714,141.0714,140.1599,140.4334,1977761.0
2018-04-27 11:00:00,154.05,154.61,154.04,154.58,979446.0,140.406,140.9164,140.3969,140.8891,979446.0
2018-04-27 11:30:00,154.57,154.57,154.14,154.31,512300.0,140.88,140.88,140.488,140.643,512300.0
2018-04-27 12:00:00,154.31,154.51,154.27,154.48,434770.0,140.643,140.8253,140.6065,140.7979,434770.0
2018-04-27 12:30:00,154.48,154.91,154.25,154.87,627270.0,140.7979,141.1898,140.5883,141.1534,627270.0
2018-04-27 13:00:00,154.88,155.01,154.75,154.77,405508.0,141.1625,141.281,141.044,141.0622,405508.0
2018-04-27 13:30:00,154.78,154.92,154.69,154.76,377283.0,141.0714,141.199,140.9893,141.0531,377283.0
2018-04-27 14:00:00,154.75,154.85,154.61,154.77,284921.0,141.044,141.1352,140.9164,141.0622,284921.0
2018-04-27 14:30:00,154.76,154.91,154.65,154.77,435089.0,141.0531,141.1898,140.9529,141.0622,435089.0
2018-04-27 15:00:00,154.77,154.93,154.5,154.58,457476.0,141.0622,141.2081,140.8162,140.8891,457476.0
2018-04-27 15:30:00,154.58,154.83,154.56,154.69,2223862.0,140.8891,141.1169,140.8708,140.9893,2223862.0
2018-04-30 09:30:00,155.02,155.65,154.98,155.27,1056875.0,141.2901,141.8643,141.2536,141.518,1056875.0
2018-04-30 10:00:00,155.28,155.52,154.81,155.01,853193.0,141.5271,141.7458,141.0987,141.281,853193.0
2018-04-30 10:30:00,155.01,155.14,154.64,154.8,600748.0,141.281,141.3995,140.9438,141.0896,600748.0
2018-04-30 11:00:00,154.82,154.92,154.66,154.77,460867.0,141.1078,141.199,140.962,141.0622,460867.0
2018-04-30 11:30:00,154.76,154.77,154.23,154.4,685534.0,141.0531,141.0622,140.5701,140.725,685534.0
2018-04-30 12:00:00,154.41,154.41,154.0,154.34,683799.0,140.7341,140.7341,140.3604,140.6703,683799.0
2018-04-30 12:30:00,154.32,154.36,154.06,154.28,427565.0,140.6521,140.6886,140.4151,140.6156,427565.0
2018-04-30 13:00:00,154.28,154.36,154.01,154.26,494703.0,140.6156,140.6886,140.3696,140.5974,494703.0
2018-04-30 13:30:00,154.26,154.51,154.21,154.37,594596.0,140.5974,140.8253,140.5518,140.6977,594596.0
2018-04-30 14:00:00,154.37,154.37,153.79,153.97,920555.0,140.6977,140.6977,140.169,140.3331,920555.0
2018-04-30 14:30:00,153.97,154.0,153.6,153.67,920860.0,140.3331,140.3604,139.9959,140.0597,920860.0
2018-04-30 15:00:00,153.65,153.88,153.51,153.63,988856.0,140.0414,140.2511,139.9138,140.0232,988856.0
2018-04-30 15:30:00,153.62,153.88,153.3,153.31,2870147.0,140.0141,140.2511,139.7224,139.7315,2870147.0
2018-05-01 09:30:00,153.01,153.15,152.28,152.63,2768096.0,139.4581,139.5857,138.7928,139.1118,2768096.0
2018-05-01 10:00:00,152.61,152.63,151.99,152.24,2031309.0,139.0935,139.1118,138.5285,138.7563,2031309.0
2018-05-01 10:30:00,152.24,152.42,151.98,152.0,1075684.0,138.7563,138.9204,138.5193,138.5376,1075684.0
2018-05-01 11:00:00,152.0,152.44,151.71,152.39,1632817.0,138.5376,138.9386,138.2733,138.893,1632817.0
2018-05-01 11:30:00,152.39,152.69,152.26,152.29,968656.0,138.893,139.1665,138.7745,138.8019,968656.0
2018-05-01 12:00:00,152.29,152.78,152.24,152.75,879590.0,138.8019,139.2485,138.7563,139.2211,879590.0
2018-05-01 12:30:00,152.76,152.8,152.45,152.6,904562.0,139.2303,139.2667,138.9477,139.0844,904562.0
2018-05-01 13:00:00,152.59,152.61,152.22,152.29,872560.0,139.0753,139.0935,138.7381,138.8019,872560.0
2018-05-01 13:30:00,152.29,153.17,152.29,153.16,1041378.0,138.8019,139.6039,138.8019,139.5948,1041378.0
2018-05-01 14:00:00,153.16,153.63,153.14,153.48,1411732.0,139.5948,140.0232,139.5766,139.8865,1411732.0
2018-05-01 14:30:00,153.49,153.98,153.45,153.87,869916.0,139.8956,140.3422,139.8591,140.242,869916.0
2018-05-01 15:00:00,153.87,154.02,153.6,153.73,1247838.0,140.242,140.3787,139.9959,140.1143,1247838.0
2018-05-01 15:30:00,153.74,154.29,153.71,154.04,3232996.0,140.1235,140.6248,140.0961,140.3969,3232996.0
2018-05-02 09:30:00,153.78,154.3,153.68,154.1,1387704.0,140.1599,140.6339,140.0688,140.4516,1387704.0
2018-05-02 10:00:00,154.11,154.89,154.03,154.71,1394212.0,140.4607,141.1716,140.3878,141.0076,1394212.0
2018-05-02 10:30:00,154.7,155.1,154.59,154.99,1029500.0,140.9984,141.363,140.8982,141.2628,1029500.0
2018-05-02 11:00:00,155.0,155.23,154.86,155.0,731479.0,141.2719,141.4815,141.1443,141.2719,731479.0
2018-05-02 11:30:00,154.97,155.01,154.59,154.9,787740.0,141.2445,141.281,140.8982,141.1807,787740.0
2018-05-02 12:00:00,154.89,155.08,154.83,155.03,325488.0,141.1716,141.3448,141.1169,141.2992,325488.0
2018-05-02 12:30:00,155.02,155.07,154.88,155.02,251103.0,141.2901,141.3357,141.1625,141.2901,251103.0
2018-05-02 13:00:00,155.01,155.17,154.96,155.11,401507.0,141.281,141.4268,141.2354,141.3721,401507.0
2018-05-02 13:30:00,155.11,155.24,155.04,155.2,388419.0,141.3721,141.4906,141.3083,141.4542,388419.0
2018-05-02 14:00:00,155.16,155.78,155.14,155.43,1404299.0,141.4177,141.9828,141.3995,141.6638,1404299.0
2018-05-02 14:30:00,155.44,155.58,155.23,155.31,872489.0,141.6729,141.8005,141.4815,141.5544,872489.0
2018-05-02 15:00:00,155.32,155.49,154.73,154.96,1158316.0,141.5635,141.7185,141.0258,141.2354,1158316.0
2018-05-02 15:30:00,154.97,155.01,154.44,154.64,2525496.0,141.2445,141.281,140.7615,140.9438,2525496.0
2018-05-03 09:30:00,154.11,154.5,153.64,154.33,2140029.0,140.4607,140.8162,140.0323,140.6612,2140029.0
2018-05-03 10:00:00,154.35,154.38,152.76,152.93,2059492.0,140.6794,140.7068,139.2303,139.3852,2059492.0
2018-05-03 10:30:00,152.92,152.93,152.16,152.43,2279595.0,139.3761,139.3852,138.6834,138.9295,2279595.0
2018-05-03 11:00:00,152.42,153.19,152.17,152.76,1566310.0,138.9204,139.6222,138.6925,139.2303,1566310.0
2018-05-03 11:30:00,152.77,153.45,152.62,153.38,1136230.0,139.2394,139.8591,139.1027,139.7953,1136230.0
2018-05-03 12:00:00,153.39,153.75,152.96,152.96,966341.0,139.8045,140.1326,139.4125,139.4125,966341.0
2018-05-03 12:30:00,152.96,154.17,152.96,154.14,1246583.0,139.4125,140.5154,139.4125,140.488,1246583.0
2018-05-03 13:00:00,154.12,154.18,153.55,153.67,998405.0,140.4698,140.5245,139.9503,140.0597,998405.0
2018-05-03 13:30:00,153.68,154.3,153.67,153.98,1217829.0,140.0688,140.6339,140.0597,140.3422,1217829.0
2018-05-03 14:00:00,153.99,154.12,153.79,153.98,445787.0,140.3513,140.4698,140.169,140.3422,445787.0
2018-05-03 14:30:00,153.99,154.44,153.81,153.91,1270817.0,140.3513,140.7615,140.1873,140.2784,1270817.0
2018-05-03 15:00:00,153.92,154.1,153.67,154.0,1034295.0,140.2875,140.4516,140.0597,140.3604,1034295.0
2018-05-03 15:30:00,154.01,154.15,153.61,153.8,1992866.0,140.3696,140.4972,140.005,140.1782,1992866.0
2018-05-04 09:30:00,153.25,153.89,152.8,153.74,1222470.0,139.6769,140.2602,139.2667,140.1235,1222470.0
2018-05-04 10:00:00,153.75,154.41,153.52,154.33,951236.0,140.1326,140.7341,139.9229,140.6612,951236.0
2018-05-04 10:30:00,154.33,154.85,154.26,154.77,946906.0,140.6612,141.1352,140.5974,141.0622,946906.0
2018-05-04 11:00:00,154.78,155.4,154.75,155.33,843150.0,141.0714,141.6364,141.044,141.5726,843150.0
2018-05-04 11:30:00,155.34,155.74,155.29,155.47,1021156.0,141.5818,141.9463,141.5362,141.7002,1021156.0
2018-05-04 12:00:00,155.48,155.6,155.25,155.43,484101.0,141.7094,141.8187,141.4997,141.6638,484101.0
2018-05-04 12:30:00,155.45,155.87,155.42,155.86,695777.0,141.682,142.0648,141.6547,142.0557,695777.0
2018-05-04 13:00:00,155.86,156.07,155.78,155.83,997345.0,142.0557,142.2471,141.9828,142.0284,997345.0
2018-05-04 13:30:00,155.83,156.25,155.82,156.25,627408.0,142.0284,142.4112,142.0192,142.4112,627408.0
2018-05-04 14:00:00,156.23,156.48,156.21,156.45,1195480.0,142.3929,142.6208,142.3747,142.5934,1195480.0
2018-05-04 14:30:00,156.48,156.5,156.14,156.15,849352.0,142.6208,142.639,142.3109,142.32,849352.0
2018-05-04 15:00:00,156.15,156.37,155.82,156.01,968945.0,142.32,142.5205,142.0192,142.1924,968945.0
2018-05-04 15:30:00,156.02,156.07,155.45,155.68,2457759.0,142.2015,142.2471,141.682,141.8916,2457759.0
2018-05-07 09:30:00,156.19,156.69,156.1,156.57,1497240.0,142.3565,142.8122,142.2744,142.7028,1497240.0
2018-05-07 10:00:00,156.6,156.82,156.5,156.79,1005965.0,142.7302,142.9307,142.639,142.9033,1005965.0
2018-05-07 10:30:00,156.81,157.0,156.32,156.86,1061221.0,142.9216,143.0947,142.475,142.9671,1061221.0
2018-05-07 11:00:00,156.85,157.15,156.72,157.06,671060.0,142.958,143.2314,142.8395,143.1494,671060.0
2018-05-07 11:30:00,157.06,157.26,156.95,157.26,493367.0,143.1494,143.3317,143.0492,143.3317,493367.0
2018-05-07 12:00:00,157.26,157.46,157.12,157.33,1019445.0,143.3317,143.514,143.2041,143.3955,1019445.0
2018-05-07 12:30:00,157.33,157.45,157.21,157.45,554937.0,143.3955,143.5049,143.2861,143.5049,554937.0
2018-05-07 13:00:00,157.44,157.55,157.24,157.49,828535.0,143.4958,143.596,143.3135,143.5413,828535.0
2018-05-07 13:30:00,157.5,157.63,157.38,157.57,577096.0,143.5504,143.6689,143.4411,143.6142,577096.0
2018-05-07 14:00:00,157.57,157.8,157.52,157.8,730424.0,143.6142,143.8239,143.5687,143.8239,730424.0
2018-05-07 14:30:00,157.79,157.86,157.15,157.3,1171860.0,143.8148,143.8786,143.2314,143.3682,1171860.0
2018-05-07 15:00:00,157.3,157.49,156.81,157.07,1607507.0,143.3682,143.5413,142.9216,143.1585,1607507.0
2018-05-07 15:30:00,157.07,157.24,156.87,157.01,1926081.0,143.1585,143.3135,142.9762,143.1038,1926081.0
2018-05-08 09:30:00,156.92,157.31,156.75,157.24,1559138.0,143.0218,143.3773,142.8669,143.3135,1559138.0
2018-05-08 10:00:00,157.24,157.72,157.19,157.4,1053868.0,143.3135,143.751,143.2679,143.4593,1053868.0
2018-05-08 10:30:00,157.4,157.67,157.23,157.23,1032923.0,143.4593,143.7054,143.3044,143.3044,1032923.0
2018-05-08 11:00:00,157.21,157.62,156.99,157.26,904018.0,143.2861,143.6598,143.0856,143.3317,904018.0
2018-05-08 11:30:00,157.26,157.51,157.05,157.34,534485.0,143.3317,143.5596,143.1403,143.4046,534485.0
2018-05-08 12:00:00,157.33,157.38,156.81,157.0,532685.0,143.3955,143.4411,142.9216,143.0947,532685.0
2018-05-08 12:30:00,157.0,157.25,156.83,157.0,687836.0,143.0947,143.3226,142.9398,143.0947,687836.0
2018-05-08 13:00:00,157.0,157.55,156.97,157.48,806075.0,143.0947,143.596,143.0674,143.5322,806075.0
2018-05-08 13:30:00,157.47,157.53,157.09,157.17,605893.0,143.5231,143.5778,143.1768,143.2497,605893.0
2018-05-08 14:00:00,157.17,157.67,157.08,157.34,891734.0,143.2497,143.7054,143.1676,143.4046,891734.0
2018-05-08 14:30:00,157.33,157.55,156.99,157.37,1591403.0,143.3955,143.596,143.0856,143.432,1591403.0
2018-05-08 15:00:00,157.37,157.77,157.2,157.62,1244157.0,143.432,143.7965,143.277,143.6598,1244157.0
2018-05-08 15:30:00,157.62,157.83,157.52,157.83,2199731.0,143.6598,143.8512,143.5687,143.8512,2199731.0
2018-05-09 09:30:00,157.99,158.44,157.83,158.11,1580684.0,143.997,144.4072,143.8512,144.1064,1580684.0
2018-05-09 10:00:00,158.12,158.36,157.87,157.9,1004193.0,144.1155,144.3343,143.8877,143.915,1004193.0
2018-05-09 10:30:00,157.95,158.05,157.42,157.53,819537.0,143.9606,144.0517,143.4775,143.5778,819537.0
2018-05-09 11:00:00,157.54,157.85,157.38,157.85,778951.0,143.5869,143.8694,143.4411,143.8694,778951.0
2018-05-09 11:30:00,157.84,157.92,157.64,157.88,367574.0,143.8603,143.9332,143.678,143.8968,367574.0
2018-05-09 12:00:00,157.89,158.27,157.84,158.2,711521.0,143.9059,144.2522,143.8603,144.1884,711521.0
2018-05-09 12:30:00,158.21,158.6,158.19,158.52,887185.0,144.1976,144.553,144.1793,144.4801,887185.0
2018-05-09 13:00:00,158.52,158.87,158.52,158.82,826458.0,144.4801,144.7991,144.4801,144.7535,826458.0
2018-05-09 13:30:00,158.82,159.07,158.79,159.05,872503.0,144.7535,144.9814,144.7262,144.9632,872503.0
2018-05-09 14:00:00,159.04,159.1,158.82,158.93,651486.0,144.9541,145.0087,144.7535,144.8538,651486.0
2018-05-09 14:30:00,158.92,159.08,158.89,158.93,610693.0,144.8447,144.9905,144.8173,144.8538,610693.0
2018-05-09 15:00:00,158.92,158.93,158.71,158.82,785647.0,144.8447,144.8538,144.6533,144.7535,785647.0
2018-05-09 15:30:00,158.82,158.91,158.64,158.69,2264765.0,144.7535,144.8356,144.5895,144.635,2264765.0
2018-05-10 09:30:00,158.9,159.26,158.75,159.16,1447515.0,144.8265,145.1546,144.6897,145.0634,1447515.0
2018-05-10 10:00:00,159.17,159.32,158.87,159.2,1112050.0,145.0725,145.2093,144.7991,145.0999,1112050.0
2018-05-10 10:30:00,159.21,159.44,159.16,159.37,689669.0,145.109,145.3186,145.0634,145.2548,689669.0
2018-05-10 11:00:00,159.37,159.63,159.33,159.63,629958.0,145.2548,145.4918,145.2184,145.4918,629958.0
2018-05-10 11:30:00,159.63,159.93,159.57,159.88,907413.0,145.4918,145.7652,145.4371,145.7197,907413.0
2018-05-10 12:00:00,159.87,160.07,159.82,159.94,635164.0,145.7105,145.8928,145.665,145.7743,635164.0
2018-05-10 12:30:00,159.94,160.13,159.89,160.04,561952.0,145.7743,145.9475,145.7288,145.8655,561952.0
2018-05-10 13:00:00,160.04,160.17,159.73,159.76,647412.0,145.8655,145.984,145.5829,145.6103,647412.0
2018-05-10 13:30:00,159.77,159.89,159.54,159.61,1017810.0,145.6194,145.7288,145.4098,145.4736,1017810.0
2018-05-10 14:00:00,159.62,159.86,159.52,159.77,792552.0,145.4827,145.7014,145.3915,145.6194,792552.0
2018-05-10 14:30:00,159.77,159.8,159.34,159.63,945990.0,145.6194,145.6467,145.2275,145.4918,945990.0
2018-05-10 15:00:00,159.64,159.66,159.36,159.54,767985.0,145.5009,145.5191,145.2457,145.4098,767985.0
2018-05-10 15:30:00,159.54,159.57,159.38,159.49,2889946.0,145.4098,145.4371,145.2639,145.3642,2889946.0
2018-05-11 09:30:00,159.55,160.0,159.3,159.96,978914.0,145.4189,145.829,145.191,145.7926,978914.0
2018-05-11 10:00:00,159.96,160.09,159.82,159.82,867899.0,145.7926,145.9111,145.665,145.665,867899.0
2018-05-11 10:30:00,159.8,160.13,159.64,160.09,687721.0,145.6467,145.9475,145.5009,145.9111,687721.0
2018-05-11 11:00:00,160.09,160.11,159.79,159.81,521776.0,145.9111,145.9293,145.6376,145.6559,521776.0
2018-05-11 11:30:00,159.82,159.89,159.67,159.78,471168.0,145.665,145.7288,145.5283,145.6285,471168.0
2018-05-11 12:00:00,159.78,159.87,159.28,159.34,511704.0,145.6285,145.7105,145.1728,145.2275,511704.0
2018-05-11 12:30:00,159.33,159.54,159.26,159.46,492607.0,145.2184,145.4098,145.1546,145.3369,492607.0
2018-05-11 13:00:00,159.45,159.62,159.38,159.57,401096.0,145.3277,145.4827,145.2639,145.4371,401096.0
2018-05-11 13:30:00,159.58,159.59,159.21,159.34,648205.0,145.4462,145.4553,145.109,145.2275,648205.0
2018-05-11 14:00:00,159.34,159.47,159.04,159.39,642208.0,145.2275,145.346,144.9541,145.2731,642208.0
2018-05-11 14:30:00,159.38,159.78,159.34,159.76,575278.0,145.2639,145.6285,145.2275,145.6103,575278.0
2018-05-11 15:00:00,159.74,159.9,159.68,159.79,1027519.0,145.5921,145.7379,145.5374,145.6376,1027519.0
2018-05-11 15:30:00,159.78,159.97,159.7,159.8,2471227.0,145.6285,145.8017,145.5556,145.6467,2471227.0
2018-05-14 09:30:00,160.02,160.69,160.02,160.37,1723087.0,145.8473,146.4579,145.8473,146.1663,1723087.0
2018-05-14 10:00:00,160.37,160.49,160.08,160.33,986444.0,146.1663,146.2756,145.9019,146.1298,986444.0
2018-05-14 10:30:00,160.33,160.45,159.85,159.9,976963.0,146.1298,146.2392,145.6923,145.7379,976963.0
2018-05-14 11:00:00,159.9,160.05,159.59,159.64,911944.0,145.7379,145.8746,145.4553,145.5009,911944.0
2018-05-14 11:30:00,159.65,159.81,159.61,159.81,480456.0,145.51,145.6559,145.4736,145.6559,480456.0
2018-05-14 12:00:00,159.82,160.02,159.69,159.7,433812.0,145.665,145.8473,145.5465,145.5556,433812.0
2018-05-14 12:30:00,159.69,159.77,159.25,159.27,594304.0,145.5465,145.6194,145.1455,145.1637,594304.0
2018-05-14 13:00:00,159.26,159.39,159.09,159.38,1111259.0,145.1546,145.2731,144.9996,145.2639,1111259.0
2018-05-14 13:30:00,159.37,159.56,159.2,159.43,639153.0,145.2548,145.428,145.0999,145.3095,639153.0
2018-05-14 14:00:00,159.44,159.49,159.05,159.24,800459.0,145.3186,145.3642,144.9632,145.1363,800459.0
2018-05-14 14:30:00,159.24,159.45,159.21,159.41,630377.0,145.1363,145.3277,145.109,145.2913,630377.0
2018-05-14 15:00:00,159.41,159.5,159.26,159.42,853546.0,145.2913,145.3733,145.1546,145.3004,853546.0
2018-05-14 15:30:00,159.43,159.47,159.05,159.25,2177278.0,145.3095,145.346,144.9632,145.1455,2177278.0
2018-05-15 09:30:00,158.75,158.9,158.23,158.26,2646996.0,144.6897,144.8265,144.2158,144.2431,2646996.0
2018-05-15 10:00:00,158.26,158.97,158.17,158.75,1333156.0,144.2431,144.8903,144.1611,144.6897,1333156.0
2018-05-15 10:30:00,158.74,159.32,158.69,159.16,1655732.0,144.6806,145.2093,144.635,145.0634,1655732.0
2018-05-15 11:00:00,159.16,159.45,159.16,159.34,935586.0,145.0634,145.3277,145.0634,145.2275,935586.0
2018-05-15 11:30:00,159.34,159.59,159.26,159.3,827948.0,145.2275,145.4553,145.1546,145.191,827948.0
2018-05-15 12:00:00,159.29,159.34,158.89,159.1,781134.0,145.1819,145.2275,144.8173,145.0087,781134.0
2018-05-15 12:30:00,159.09,159.43,159.07,159.23,521750.0,144.9996,145.3095,144.9814,145.1272,521750.0
2018-05-15 13:00:00,159.24,159.28,159.04,159.08,616968.0,145.1363,145.1728,144.9541,144.9905,616968.0
2018-05-15 13:30:00,159.08,159.19,158.91,158.93,485523.0,144.9905,145.0908,144.8356,144.8538,485523.0
2018-05-15 14:00:00,158.92,159.18,158.85,159.13,663432.0,144.8447,145.0817,144.7809,145.0361,663432.0
2018-05-15 14:30:00,159.11,159.39,159.03,159.12,666120.0,145.0179,145.2731,144.9449,145.027,666120.0
2018-05-15 15:00:00,159.13,159.18,158.96,159.07,955316.0,145.0361,145.0817,144.8811,144.9814,955316.0
2018-05-15 15:30:00,159.06,159.3,158.99,159.28,2168715.0,144.9723,145.191,144.9085,145.1728,2168715.0
2018-05-16 09:30:00,159.46,160.31,159.46,160.16,1668990.0,145.3369,146.1116,145.3369,145.9749,1668990.0
2018-05-16 10:00:00,160.2,160.23,159.8,159.81,1143453.0,146.0113,146.0387,145.6467,145.6559,1143453.0
2018-05-16 10:30:00,159.82,160.26,159.82,159.92,528073.0,145.665,146.066,145.665,145.7561,528073.0
2018-05-16 11:00:00,159.9,160.02,159.68,159.9,531815.0,145.7379,145.8473,145.5374,145.7379,531815.0
2018-05-16 11:30:00,159.9,160.44,159.88,160.44,602098.0,145.7379,146.2301,145.7197,146.2301,602098.0
2018-05-16 12:00:00,160.44,160.85,160.39,160.77,1160292.0,146.2301,146.6037,146.1845,146.5308,1160292.0
2018-05-16 12:30:00,160.77,161.05,160.77,160.97,1331095.0,146.5308,146.786,146.5308,146.7131,1331095.0
2018-05-16 13:00:00,160.97,160.99,160.77,160.87,681188.0,146.7131,146.7313,146.5308,146.622,681188.0
2018-05-16 13:30:00,160.87,161.22,160.87,161.21,640482.0,146.622,146.941,146.622,146.9319,640482.0
2018-05-16 14:00:00,161.2,161.32,161.1,161.22,1138423.0,146.9227,147.0321,146.8316,146.941,1138423.0
2018-05-16 14:30:00,161.23,161.31,161.14,161.27,759847.0,146.9501,147.023,146.8681,146.9865,759847.0
2018-05-16 15:00:00,161.25,161.27,160.69,160.7,1342736.0,146.9683,146.9865,146.4579,146.467,1342736.0
2018-05-16 15:30:00,160.71,160.91,160.54,160.91,2931741.0,146.4761,146.6584,146.3212,146.6584,2931741.0
2018-05-17 09:30:00,161.0,161.49,160.75,161.4,1648864.0,146.7405,147.1871,146.5126,147.105,1648864.0
2018-05-17 10:00:00,161.41,161.69,161.35,161.63,1303487.0,147.1141,147.3693,147.0595,147.3147,1303487.0
2018-05-17 10:30:00,161.63,162.0,161.62,161.9,1313106.0,147.3147,147.6519,147.3055,147.5607,1313106.0
2018-05-17 11:00:00,161.91,161.97,161.67,161.88,613434.0,147.5699,147.6245,147.3511,147.5425,613434.0
2018-05-17 11:30:00,161.89,161.98,161.71,161.77,636310.0,147.5516,147.6337,147.3876,147.4423,636310.0
2018-05-17 12:00:00,161.77,161.91,161.69,161.82,544264.0,147.4423,147.5699,147.3693,147.4878,544264.0
2018-05-17 12:30:00,161.82,161.89,161.57,161.64,1174501.0,147.4878,147.5516,147.26,147.3238,1174501.0
2018-05-17 13:00:00,161.63,161.78,161.55,161.7,413717.0,147.3147,147.4514,147.2417,147.3785,413717.0
2018-05-17 13:30:00,161.71,161.77,161.27,161.37,804495.0,147.3876,147.4423,146.9865,147.0777,804495.0
2018-05-17 14:00:00,161.34,161.69,161.03,161.66,1478086.0,147.0503,147.3693,146.7678,147.342,1478086.0
2018-05-17 14:30:00,161.65,161.87,161.58,161.86,1125143.0,147.3329,147.5334,147.2691,147.5243,1125143.0
2018-05-17 15:00:00,161.86,162.0,161.72,161.75,1320137.0,147.5243,147.6519,147.3967,147.424,1320137.0
2018-05-17 15:30:00,161.75,161.81,161.63,161.66,2575382.0,147.424,147.4787,147.3147,147.342,2575382.0
2018-05-18 09:30:00,161.95,162.19,161.81,162.02,1730759.0,147.6063,147.8251,147.4787,147.6701,1730759.0
2018-05-18 10:00:00,162.02,162.13,161.74,161.97,1731421.0,147.6701,147.7704,147.4149,147.6245,1731421.0
2018-05-18 10:30:00,161.97,161.97,161.55,161.85,866317.0,147.6245,147.6245,147.2417,147.5152,866317.0
2018-05-18 11:00:00,161.86,162.07,161.82,161.85,593597.0,147.5243,147.7157,147.4878,147.5152,593597.0
2018-05-18 11:30:00,161.86,162.13,161.84,162.09,780079.0,147.5243,147.7704,147.5061,147.7339,780079.0
2018-05-18 12:00:00,162.09,162.15,161.91,162.03,610780.0,147.7339,147.7886,147.5699,147.6792,610780.0
2018-05-18 12:30:00,162.05,162.1,161.88,162.1,322478.0,147.6975,147.743,147.5425,147.743,322478.0
2018-05-18 13:00:00,162.11,162.32,162.0,162.28,865358.0,147.7521,147.9435,147.6519,147.9071,865358.0
2018-05-18 13:30:00,162.28,162.28,162.02,162.05,531994.0,147.9071,147.9071,147.6701,147.6975,531994.0
2018-05-18 14:00:00,162.04,162.04,161.88,161.99,403421.0,147.6883,147.6883,147.5425,147.6428,403421.0
2018-05-18 14:30:00,161.98,162.09,161.95,162.07,815185.0,147.6337,147.7339,147.6063,147.7157,815185.0
2018-05-18 15:00:00,162.08,162.09,161.94,161.98,582331.0,147.7248,147.7339,147.5972,147.6337,582331.0
2018-05-18 15:30:00,161.99,162.11,161.84,161.86,1968395.0,147.6428,147.7521,147.5061,147.5243,1968395.0
2018-05-21 09:30:00,162.37,163.09,162.36,162.52,1963092.0,147.9891,148.6453,147.98,148.1258,1963092.0
2018-05-21 10:00:00,162.53,162.91,162.43,162.87,782434.0,148.1349,148.4813,148.0438,148.4448,782434.0
2018-05-21 10:30:00,162.88,163.17,162.86,163.16,687015.0,148.4539,148.7183,148.4357,148.7091,687015.0
2018-05-21 11:00:00,163.15,163.21,162.49,162.64,972457.0,148.7,148.7547,148.0985,148.2352,972457.0
2018-05-21 11:30:00,162.65,163.03,162.47,163.02,930277.0,148.2443,148.5907,148.0803,148.5815,930277.0
2018-05-21 12:00:00,163.03,163.24,162.91,162.91,755261.0,148.5907,148.7821,148.4813,148.4813,755261.0
2018-05-21 12:30:00,162.91,162.96,162.78,162.83,474411.0,148.4813,148.5269,148.3628,148.4084,474411.0
2018-05-21 13:00:00,162.84,163.0,162.74,162.78,373374.0,148.4175,148.5633,148.3263,148.3628,373374.0
2018-05-21 13:30:00,162.79,162.99,162.77,162.9,291735.0,148.3719,148.5542,148.3537,148.4722,291735.0
2018-05-21 14:00:00,162.9,162.97,162.75,162.75,531948.0,148.4722,148.536,148.3355,148.3355,531948.0
2018-05-21 14:30:00,162.75,162.92,162.59,162.83,641841.0,148.3355,148.4904,148.1896,148.4084,641841.0
2018-05-21 15:00:00,162.82,162.9,162.73,162.79,729339.0,148.3993,148.4722,148.3172,148.3719,729339.0
2018-05-21 15:30:00,162.79,163.04,162.68,162.95,2770810.0,148.3719,148.5998,148.2717,148.5177,2770810.0
2018-05-22 09:30:00,163.26,163.33,162.88,163.0,1840717.0,148.8003,148.8641,148.4539,148.5633,1840717.0
2018-05-22 10:00:00,163.0,163.3,162.55,162.63,1337681.0,148.5633,148.8367,148.1532,148.2261,1337681.0
2018-05-22 10:30:00,162.64,163.0,162.59,162.81,716350.0,148.2352,148.5633,148.1896,148.3901,716350.0
2018-05-22 11:00:00,162.8,163.18,162.8,163.09,556703.0,148.381,148.7274,148.381,148.6453,556703.0
2018-05-22 11:30:00,163.1,163.2,163.01,163.07,349765.0,148.6545,148.7456,148.5724,148.6271,349765.0
2018-05-22 12:00:00,163.09,163.09,162.8,162.85,209074.0,148.6453,148.6453,148.381,148.4266,209074.0
2018-05-22 12:30:00,162.86,162.88,162.64,162.76,307515.0,148.4357,148.4539,148.2352,148.3446,307515.0
2018-05-22 13:00:00,162.75,162.82,162.63,162.75,269329.0,148.3355,148.3993,148.2261,148.3355,269329.0
2018-05-22 13:30:00,162.75,162.81,162.55,162.62,366070.0,148.3355,148.3901,148.1532,148.217,366070.0
2018-05-22 14:00:00,162.61,162.75,162.6,162.69,446822.0,148.2079,148.3355,148.1987,148.2808,446822.0
2018-05-22 14:30:00,162.69,162.7,162.14,162.15,616207.0,148.2808,148.2899,147.7795,147.7886,616207.0
2018-05-22 15:00:00,162.14,162.21,161.87,162.08,1208757.0,147.7795,147.8433,147.5334,147.7248,1208757.0
2018-05-22 15:30:00,162.07,162.1,161.63,161.75,2702001.0,147.7157,147.743,147.3147,147.424,2702001.0
2018-05-23 09:30:00,161.37,161.78,161.13,161.66,2667488.0,147.0777,147.4514,146.8589,147.342,2667488.0
2018-05-23 10:00:00,161.67,162.21,161.59,162.09,1140101.0,147.3511,147.8433,147.2782,147.7339,1140101.0
2018-05-23 10:30:00,162.08,162.08,161.48,161.61,938487.0,147.7248,147.7248,147.1779,147.2964,938487.0
2018-05-23 11:00:00,161.6,161.97,161.55,161.82,852163.0,147.2873,147.6245,147.2417,147.4878,852163.0
2018-05-23 11:30:00,161.84,162.28,161.83,161.85,732038.0,147.5061,147.9071,147.4969,147.5152,732038.0
2018-05-23 12:00:00,161.85,162.02,161.6,161.66,492246.0,147.5152,147.6701,147.2873,147.342,492246.0
2018-05-23 12:30:00,161.66,161.77,161.54,161.66,548644.0,147.342,147.4423,147.2326,147.342,548644.0
2018-05-23 13:00:00,161.64,161.65,161.29,161.42,300987.0,147.3238,147.3329,147.0048,147.1233,300987.0
2018-05-23 13:30:00,161.42,161.61,161.37,161.53,707806.0,147.1233,147.2964,147.0777,147.2235,707806.0
2018-05-23 14:00:00,161.54,162.03,161.5,161.64,903195.0,147.2326,147.6792,147.1962,147.3238,903195.0
2018-05-23 14:30:00,161.64,161.85,161.46,161.81,727799.0,147.3238,147.5152,147.1597,147.4787,727799.0
2018-05-23 15:00:00,161.81,161.96,161.61,161.76,701917.0,147.4787,147.6154,147.2964,147.4331,701917.0
2018-05-23 15:30:00,161.75,162.0,161.66,161.98,1815682.0,147.424,147.6519,147.342,147.6337,1815682.0
2018-05-24 09:30:00,161.92,161.92,160.91,161.29,1691402.0,147.579,147.579,146.6584,147.0048,1691402.0
2018-05-24 10:00:00,161.29,161.69,161.01,161.05,1340750.0,147.0048,147.3693,146.7496,146.786,1340750.0
2018-05-24 10:30:00,161.05,161.28,160.62,160.81,1028184.0,146.786,146.9957,146.3941,146.5673,1028184.0
2018-05-24 11:00:00,160.82,161.57,160.75,161.57,1081449.0,146.5764,147.26,146.5126,147.26,1081449.0
2018-05-24 11:30:00,161.56,162.12,161.56,162.1,964605.0,147.2509,147.7613,147.2509,147.743,964605.0
2018-05-24 12:00:00,162.09,162.19,161.86,161.86,525939.0,147.7339,147.8251,147.5243,147.5243,525939.0
2018-05-24 12:30:00,161.87,162.03,161.72,162.0,425216.0,147.5334,147.6792,147.3967,147.6519,425216.0
2018-05-24 13:00:00,162.0,162.35,161.98,162.2,696145.0,147.6519,147.9709,147.6337,147.8342,696145.0
2018-05-24 13:30:00,162.19,162.25,162.0,162.08,384729.0,147.8251,147.8797,147.6519,147.7248,384729.0
2018-05-24 14:00:00,162.07,162.21,161.96,162.18,474429.0,147.7157,147.8433,147.6154,147.8159,474429.0
2018-05-24 14:30:00,162.18,162.18,161.91,161.98,349970.0,147.8159,147.8159,147.5699,147.6337,349970.0
2018-05-24 15:00:00,161.98,162.13,161.85,162.03,703272.0,147.6337,147.7704,147.5152,147.6792,703272.0
2018-05-24 15:30:00,162.03,162.09,161.89,162.03,1596726.0,147.6792,147.7339,147.5516,147.6792,1596726.0
2018-05-25 09:30:00,161.75,162.1,161.47,161.85,1539403.0,147.424,147.743,147.1688,147.5152,1539403.0
2018-05-25 10:00:00,161.85,162.08,161.74,161.9,828424.0,147.5152,147.7248,147.4149,147.5607,828424.0
2018-05-25 10:30:00,161.91,161.99,161.57,161.73,589335.0,147.5699,147.6428,147.26,147.4058,589335.0
2018-05-25 11:00:00,161.72,161.98,161.69,161.96,703378.0,147.3967,147.6337,147.3693,147.6154,703378.0
2018-05-25 11:30:00,161.97,162.16,161.95,162.01,301731.0,147.6245,147.7977,147.6063,147.661,301731.0
2018-05-25 12:00:00,162.01,162.05,161.81,161.91,548020.0,147.661,147.6975,147.4787,147.5699,548020.0
2018-05-25 12:30:00,161.9,162.04,161.87,161.91,427340.0,147.5607,147.6883,147.5334,147.5699,427340.0
2018-05-25 13:00:00,161.91,161.95,161.69,161.74,427296.0,147.5699,147.6063,147.3693,147.4149,427296.0
2018-05-25 13:30:00,161.73,161.74,161.6,161.65,407897.0,147.4058,147.4149,147.2873,147.3329,407897.0
2018-05-25 14:00:00,161.66,161.78,161.57,161.76,317832.0,147.342,147.4514,147.26,147.4331,317832.0
2018-05-25 14:30:00,161.76,161.78,161.48,161.56,349418.0,147.4331,147.4514,147.1779,147.2509,349418.0
2018-05-25 15:00:00,161.56,161.89,161.49,161.87,598458.0,147.2509,147.5516,147.1871,147.5334,598458.0
2018-05-25 15:30:00,161.88,161.97,161.73,161.76,1905330.0,147.5425,147.6245,147.4058,147.4331,1905330.0
2018-05-29 09:30:00,160.88,161.9,160.87,161.81,2097679.0,146.6311,147.5607,146.622,147.4787,2097679.0
2018-05-29 10:00:00,161.83,162.23,161.76,162.19,1934754.0,147.4969,147.8615,147.4331,147.8251,1934754.0
2018-05-29 10:30:00,162.18,162.18,161.7,161.88,681876.0,147.8159,147.8159,147.3785,147.5425,681876.0
2018-05-29 11:00:00,161.88,162.1,161.54,161.92,827171.0,147.5425,147.743,147.2326,147.579,827171.0
2018-05-29 11:30:00,161.93,161.95,160.94,161.04,1389700.0,147.5881,147.6063,146.6858,146.7769,1389700.0
2018-05-29 12:00:00,161.04,161.05,160.11,160.67,2076812.0,146.7769,146.786,145.9293,146.4397,2076812.0
2018-05-29 12:30:00,160.66,161.52,160.65,161.45,1493553.0,146.4306,147.2144,146.4215,147.1506,1493553.0
2018-05-29 13:00:00,161.45,161.46,161.19,161.28,905498.0,147.1506,147.1597,146.9136,146.9957,905498.0
2018-05-29 13:30:00,161.29,161.33,161.0,161.15,875151.0,147.0048,147.0412,146.7405,146.8772,875151.0
2018-05-29 14:00:00,161.14,161.21,160.88,161.19,824662.0,146.8681,146.9319,146.6311,146.9136,824662.0
2018-05-29 14:30:00,161.19,161.39,160.83,160.87,1081235.0,146.9136,147.0959,146.5855,146.622,1081235.0
2018-05-29 15:00:00,160.86,161.2,160.82,161.2,996928.0,146.6129,146.9227,146.5764,146.9227,996928.0
2018-05-29 15:30:00,161.19,161.84,161.11,161.54,2914584.0,146.9136,147.5061,146.8407,147.2326,2914584.0
2018-05-30 09:30:00,162.36,163.58,162.36,163.54,4134219.0,147.98,149.0919,147.98,149.0555,4134219.0
2018-05-30 10:00:00,163.54,163.78,163.39,163.77,2042413.0,149.0555,149.2742,148.9188,149.2651,2042413.0
2018-05-30 10:30:00,163.77,164.16,163.74,164.04,2161473.0,149.2651,149.6206,149.2378,149.5112,2161473.0
2018-05-30 11:00:00,164.04,164.06,163.73,163.88,1570704.0,149.5112,149.5294,149.2287,149.3654,1570704.0
2018-05-30 11:30:00,163.88,164.13,163.77,164.0,1349352.0,149.3654,149.5932,149.2651,149.4748,1349352.0
2018-05-30 12:00:00,164.01,164.24,163.99,164.06,938263.0,149.4839,149.6935,149.4656,149.5294,938263.0
2018-05-30 12:30:00,164.05,164.13,163.89,164.06,967990.0,149.5203,149.5932,149.3745,149.5294,967990.0
2018-05-30 13:00:00,164.07,164.3,163.91,164.12,1201701.0,149.5386,149.7482,149.3927,149.5841,1201701.0
2018-05-30 13:30:00,164.13,164.29,164.13,164.15,754175.0,149.5932,149.7391,149.5932,149.6115,754175.0
2018-05-30 14:00:00,164.16,164.28,164.11,164.24,756244.0,149.6206,149.73,149.575,149.6935,756244.0
2018-05-30 14:30:00,164.25,164.38,164.19,164.29,814299.0,149.7026,149.8211,149.6479,149.7391,814299.0
2018-05-30 15:00:00,164.29,164.39,164.06,164.06,877130.0,149.7391,149.8302,149.5294,149.5294,877130.0
2018-05-30 15:30:00,164.07,164.1,163.8,164.03,3283508.0,149.5386,149.5659,149.2925,149.5021,3283508.0
2018-05-31 09:30:00,164.08,164.38,163.87,163.95,2669037.0,149.5477,149.8211,149.3563,149.4292,2669037.0
2018-05-31 10:00:00,163.97,164.25,163.77,163.83,1828442.0,149.4474,149.7026,149.2651,149.3198,1828442.0
2018-05-31 10:30:00,163.83,163.93,163.45,163.65,1274589.0,149.3198,149.411,148.9735,149.1557,1274589.0
2018-05-31 11:00:00,163.65,163.98,163.44,163.77,1312515.0,149.1557,149.4565,148.9643,149.2651,1312515.0
2018-05-31 11:30:00,163.77,164.05,163.45,163.49,1733152.0,149.2651,149.5203,148.9735,149.0099,1733152.0
2018-05-31 12:00:00,163.49,163.49,163.05,163.1,923997.0,149.0099,149.0099,148.6089,148.6545,923997.0
2018-05-31 12:30:00,163.09,163.1,162.67,163.08,1152636.0,148.6453,148.6545,148.2625,148.6362,1152636.0
2018-05-31 13:00:00,163.08,163.13,162.78,163.0,1227997.0,148.6362,148.6818,148.3628,148.5633,1227997.0
2018-05-31 13:30:00,162.99,163.05,162.45,162.5,1116052.0,148.5542,148.6089,148.062,148.1076,1116052.0
2018-05-31 14:00:00,162.51,162.81,162.34,162.68,1201435.0,148.1167,148.3901,147.9618,148.2717,1201435.0
2018-05-31 14:30:00,162.68,162.82,162.48,162.81,796932.0,148.2717,148.3993,148.0894,148.3901,796932.0
2018-05-31 15:00:00,162.81,163.07,162.7,162.94,960330.0,148.3901,148.6271,148.2899,148.5086,960330.0
2018-05-31 15:30:00,162.95,163.02,162.59,162.62,4496854.0,148.5177,148.5815,148.1896,148.217,4496854.0
2018-06-01 09:30:00,163.83,164.06,163.58,163.69,1864356.0,149.3198,149.5294,149.0919,149.1922,1864356.0
2018-06-01 10:00:00,163.69,163.93,163.28,163.55,1878570.0,149.1922,149.411,148.8185,149.0646,1878570.0
2018-06-01 10:30:00,163.55,163.96,163.5,163.91,1356897.0,149.0646,149.4383,149.019,149.3927,1356897.0
2018-06-01 11:00:00,163.92,164.1,163.63,164.0,1250388.0,149.4018,149.5659,149.1375,149.4748,1250388.0
2018-06-01 11:30:00,164.0,164.21,163.74,163.76,1228415.0,149.4748,149.6662,149.2378,149.256,1228415.0
2018-06-01 12:00:00,163.76,163.97,163.63,163.75,623908.0,149.256,149.4474,149.1375,149.2469,623908.0
2018-06-01 12:30:00,163.76,164.3,163.74,164.19,1289117.0,149.256,149.7482,149.2378,149.6479,1289117.0
2018-06-01 13:00:00,164.16,164.38,164.16,164.22,950777.0,149.6206,149.8211,149.6206,149.6753,950777.0
2018-06-01 13:30:00,164.23,164.32,164.12,164.18,925214.0,149.6844,149.7664,149.5841,149.6388,925214.0
2018-06-01 14:00:00,164.18,164.2,163.85,163.91,1153713.0,149.6388,149.657,149.338,149.3927,1153713.0
2018-06-01 14:30:00,163.9,164.14,163.88,164.1,659981.0,149.3836,149.6024,149.3654,149.5659,659981.0
2018-06-01 15:00:00,164.09,164.13,163.86,164.0,1092968.0,149.5568,149.5932,149.3471,149.4748,1092968.0
2018-06-01 15:30:00,164.0,164.18,163.86,163.88,2771011.0,149.4748,149.6388,149.3471,149.3654,2771011.0
2018-06-04 09:30:00,164.33,164.58,164.02,164.06,1951270.0,149.7755,150.0034,149.493,149.5294,1951270.0
2018-06-04 10:00:00,164.06,164.18,163.55,163.58,1583300.0,149.5294,149.6388,149.0646,149.0919,1583300.0
2018-06-04 10:30:00,163.57,163.67,163.32,163.64,887199.0,149.0828,149.174,148.855,149.1466,887199.0
2018-06-04 11:00:00,163.64,163.86,163.47,163.86,679441.0,149.1466,149.3471,148.9917,149.3471,679441.0
2018-06-04 11:30:00,163.86,164.13,163.79,164.09,410303.0,149.3471,149.5932,149.2833,149.5568,410303.0
2018-06-04 12:00:00,164.11,164.21,163.9,164.09,566588.0,149.575,149.6662,149.3836,149.5568,566588.0
2018-06-04 12:30:00,164.09,164.18,164.06,164.13,540570.0,149.5568,149.6388,149.5294,149.5932,540570.0
2018-06-04 13:00:00,164.12,164.3,164.07,164.18,647189.0,149.5841,149.7482,149.5386,149.6388,647189.0
2018-06-04 13:30:00,164.18,164.18,163.96,164.02,662731.0,149.6388,149.6388,149.4383,149.493,662731.0
2018-06-04 14:00:00,164.02,164.11,163.98,164.06,419763.0,149.493,149.575,149.4565,149.5294,419763.0
2018-06-04 14:30:00,164.07,164.32,164.0,164.29,364601.0,149.5386,149.7664,149.4748,149.7391,364601.0
2018-06-04 15:00:00,164.29,164.44,164.26,164.39,943266.0,149.7391,149.8758,149.7117,149.8302,943266.0
2018-06-04 15:30:00,164.39,164.71,164.25,164.69,2714082.0,149.8302,150.1219,149.7026,150.1036,2714082.0
2018-06-05 09:30:00,164.55,165.17,164.5,165.14,1300758.0,149.976,150.5411,149.9305,150.5138,1300758.0
2018-06-05 10:00:00,165.13,165.51,165.13,165.29,1665433.0,150.5047,150.851,150.5047,150.6505,1665433.0
2018-06-05 10:30:00,165.28,165.34,164.76,164.84,1030271.0,150.6414,150.6961,150.1674,150.2404,1030271.0
2018-06-05 11:00:00,164.85,164.89,164.34,164.67,794297.0,150.2495,150.2859,149.7846,150.0854,794297.0
2018-06-05 11:30:00,164.67,164.83,164.58,164.75,502636.0,150.0854,150.2312,150.0034,150.1583,502636.0
2018-06-05 12:00:00,164.75,164.9,164.62,164.73,394466.0,150.1583,150.295,150.0398,150.1401,394466.0
2018-06-05 12:30:00,164.71,165.15,164.65,165.07,570971.0,150.1219,150.5229,150.0672,150.45,570971.0
2018-06-05 13:00:00,165.07,165.3,165.04,165.29,551661.0,150.45,150.6596,150.4226,150.6505,551661.0
2018-06-05 13:30:00,165.29,165.44,165.28,165.34,475692.0,150.6505,150.7872,150.6414,150.6961,475692.0
2018-06-05 14:00:00,165.35,165.49,165.28,165.46,670967.0,150.7052,150.8328,150.6414,150.8054,670967.0
2018-06-05 14:30:00,165.45,165.71,165.42,165.62,619718.0,150.7963,151.0333,150.769,150.9513,619718.0
2018-06-05 15:00:00,165.61,165.68,165.35,165.41,601441.0,150.9422,151.006,150.7052,150.7599,601441.0
2018-06-05 15:30:00,165.4,165.77,165.38,165.72,1978114.0,150.7508,151.088,150.7325,151.0424,1978114.0
2018-06-06 09:30:00,165.72,166.18,165.69,165.74,1652301.0,151.0424,151.4617,151.0151,151.0606,1652301.0
2018-06-06 10:00:00,165.75,166.12,165.58,166.05,924055.0,151.0698,151.407,150.9148,151.3432,924055.0
2018-06-06 10:30:00,166.05,166.1,165.83,165.97,950878.0,151.3432,151.3888,151.1427,151.2703,950878.0
2018-06-06 11:00:00,165.97,166.21,165.89,166.2,1364821.0,151.2703,151.489,151.1974,151.4799,1364821.0
2018-06-06 11:30:00,166.19,166.21,165.82,166.0,673317.0,151.4708,151.489,151.1336,151.2976,673317.0
2018-06-06 12:00:00,165.99,166.1,165.85,166.06,830847.0,151.2885,151.3888,151.1609,151.3523,830847.0
2018-06-06 12:30:00,166.06,166.21,166.0,166.2,416930.0,151.3523,151.489,151.2976,151.4799,416930.0
2018-06-06 13:00:00,166.2,166.25,166.07,166.22,470293.0,151.4799,151.5255,151.3614,151.4981,470293.0
2018-06-06 13:30:00,166.21,166.31,166.21,166.29,510230.0,151.489,151.5802,151.489,151.5619,510230.0
2018-06-06 14:00:00,166.29,166.51,166.26,166.5,430793.0,151.5619,151.7624,151.5346,151.7533,430793.0
2018-06-06 14:30:00,166.5,166.7,166.47,166.64,1447450.0,151.7533,151.9356,151.726,151.8809,1447450.0
2018-06-06 15:00:00,166.64,166.81,166.6,166.71,738462.0,151.8809,152.0359,151.8445,151.9447,738462.0
2018-06-06 15:30:00,166.71,166.92,166.6,166.92,2722013.0,151.9447,152.1361,151.8445,152.1361,2722013.0
2018-06-07 09:30:00,167.1,167.23,166.82,166.89,1559217.0,152.3002,152.4187,152.045,152.1088,1559217.0
2018-06-07 10:00:00,166.88,166.96,166.48,166.49,1371675.0,152.0997,152.1726,151.7351,151.7442,1371675.0
2018-06-07 10:30:00,166.5,166.72,166.16,166.58,1073406.0,151.7533,151.9538,151.4434,151.8262,1073406.0
2018-06-07 11:00:00,166.59,166.63,166.08,166.17,981378.0,151.8354,151.8718,151.3705,151.4526,981378.0
2018-06-07 11:30:00,166.2,166.29,165.95,166.14,747196.0,151.4799,151.5619,151.252,151.4252,747196.0
2018-06-07 12:00:00,166.13,166.25,166.01,166.21,863026.0,151.4161,151.5255,151.3067,151.489,863026.0
2018-06-07 12:30:00,166.2,166.2,165.85,166.0,661337.0,151.4799,151.4799,151.1609,151.2976,661337.0
2018-06-07 13:00:00,166.0,166.04,165.72,165.77,618694.0,151.2976,151.3341,151.0424,151.088,618694.0
2018-06-07 13:30:00,165.76,165.81,165.23,165.3,1452385.0,151.0789,151.1244,150.5958,150.6596,1452385.0
2018-06-07 14:00:00,165.3,165.78,165.24,165.68,1488841.0,150.6596,151.0971,150.6049,151.006,1488841.0
2018-06-07 14:30:00,165.68,166.08,165.64,166.01,991708.0,151.006,151.3705,150.9695,151.3067,991708.0
2018-06-07 15:00:00,166.0,166.29,165.96,166.28,1081343.0,151.2976,151.5619,151.2612,151.5528,1081343.0
2018-06-07 15:30:00,166.28,166.42,165.9,166.0,2045373.0,151.5528,151.6804,151.2065,151.2976,2045373.0
2018-06-08 09:30:00,166.06,166.41,165.78,166.35,1916118.0,151.3523,151.6713,151.0971,151.6166,1916118.0
2018-06-08 10:00:00,166.34,166.47,166.14,166.15,902009.0,151.6075,151.726,151.4252,151.4343,902009.0
2018-06-08 10:30:00,166.16,166.3,165.76,166.01,894084.0,151.4434,151.571,151.0789,151.3067,894084.0
2018-06-08 11:00:00,166.0,166.18,165.81,166.09,657326.0,151.2976,151.4617,151.1244,151.3796,657326.0
2018-06-08 11:30:00,166.09,166.19,165.92,166.15,605553.0,151.3796,151.4708,151.2247,151.4343,605553.0
2018-06-08 12:00:00,166.15,166.34,166.12,166.33,374928.0,151.4343,151.6075,151.407,151.5984,374928.0
2018-06-08 12:30:00,166.33,166.48,166.32,166.45,513101.0,151.5984,151.7351,151.5893,151.7078,513101.0
2018-06-08 13:00:00,166.44,166.47,166.26,166.39,542457.0,151.6986,151.726,151.5346,151.6531,542457.0
2018-06-08 13:30:00,166.39,166.57,166.2,166.44,798743.0,151.6531,151.8171,151.4799,151.6986,798743.0
2018-06-08 14:00:00,166.45,166.61,166.39,166.52,698023.0,151.7078,151.8536,151.6531,151.7716,698023.0
2018-06-08 14:30:00,166.51,166.57,166.42,166.43,914244.0,151.7624,151.8171,151.6804,151.6895,914244.0
2018-06-08 15:00:00,166.43,166.59,166.35,166.59,926399.0,151.6895,151.8354,151.6166,151.8354,926399.0
2018-06-08 15:30:00,166.59,166.6,166.41,166.52,2652734.0,151.8354,151.8445,151.6713,151.7716,2652734.0
2018-06-11 09:30:00,166.64,166.91,166.59,166.77,1666054.0,151.8809,152.127,151.8354,151.9994,1666054.0
2018-06-11 10:00:00,166.77,167.01,166.7,166.73,901548.0,151.9994,152.2182,151.9356,151.963,901548.0
2018-06-11 10:30:00,166.73,166.83,166.45,166.5,846776.0,151.963,152.0541,151.7078,151.7533,846776.0
2018-06-11 11:00:00,166.51,166.6,166.39,166.53,542011.0,151.7624,151.8445,151.6531,151.7807,542011.0
2018-06-11 11:30:00,166.53,166.83,166.46,166.74,582064.0,151.7807,152.0541,151.7169,151.9721,582064.0
2018-06-11 12:00:00,166.74,166.86,166.63,166.85,272972.0,151.9721,152.0814,151.8718,152.0723,272972.0
2018-06-11 12:30:00,166.84,166.86,166.59,166.65,404301.0,152.0632,152.0814,151.8354,151.89,404301.0
2018-06-11 13:00:00,166.65,166.65,166.29,166.42,753937.0,151.89,151.89,151.5619,151.6804,753937.0
2018-06-11 13:30:00,166.43,166.56,166.36,166.56,685760.0,151.6895,151.808,151.6257,151.808,685760.0
2018-06-11 14:00:00,166.56,166.63,166.45,166.6,839960.0,151.808,151.8718,151.7078,151.8445,839960.0
2018-06-11 14:30:00,166.6,166.84,166.59,166.81,526626.0,151.8445,152.0632,151.8354,152.0359,526626.0
2018-06-11 15:00:00,166.81,167.12,166.81,166.96,986780.0,152.0359,152.3184,152.0359,152.1726,986780.0
2018-06-11 15:30:00,166.96,167.0,166.73,166.78,2821965.0,152.1726,152.209,151.963,152.0085,2821965.0
2018-06-12 09:30:00,166.92,167.26,166.73,166.98,1113630.0,152.1361,152.446,151.963,152.1908,1113630.0
2018-06-12 10:00:00,166.97,167.38,166.89,166.94,779214.0,152.1817,152.5554,152.1088,152.1544,779214.0
2018-06-12 10:30:00,166.95,167.57,166.94,167.51,1224097.0,152.1635,152.7286,152.1544,152.6739,1224097.0
2018-06-12 11:00:00,167.51,167.67,167.37,167.56,1149344.0,152.6739,152.8197,152.5463,152.7194,1149344.0
2018-06-12 11:30:00,167.57,167.83,167.47,167.81,628380.0,152.7286,152.9655,152.6374,152.9473,628380.0
2018-06-12 12:00:00,167.81,167.94,167.76,167.79,741936.0,152.9473,153.0658,152.9017,152.9291,741936.0
2018-06-12 12:30:00,167.8,167.8,167.57,167.63,536383.0,152.9382,152.9382,152.7286,152.7832,536383.0
2018-06-12 13:00:00,167.62,167.74,167.5,167.53,552818.0,152.7741,152.8835,152.6648,152.6921,552818.0
2018-06-12 13:30:00,167.53,167.61,167.41,167.59,432065.0,152.6921,152.765,152.5827,152.7468,432065.0
2018-06-12 14:00:00,167.58,167.58,167.05,167.1,504625.0,152.7377,152.7377,152.2546,152.3002,504625.0
2018-06-12 14:30:00,167.09,167.16,166.85,166.85,892435.0,152.2911,152.3549,152.0723,152.0723,892435.0
2018-06-12 15:00:00,166.85,167.34,166.83,167.32,850023.0,152.0723,152.5189,152.0541,152.5007,850023.0
2018-06-12 15:30:00,167.32,167.51,167.23,167.51,1883369.0,152.5007,152.6739,152.4187,152.6739,1883369.0
2018-06-13 09:30:00,167.77,167.77,167.48,167.55,1797368.0,152.9108,152.9108,152.6465,152.7103,1797368.0
2018-06-13 10:00:00,167.55,167.7,167.38,167.39,929714.0,152.7103,152.847,152.5554,152.5645,929714.0
2018-06-13 10:30:00,167.39,167.61,167.33,167.48,1542169.0,152.5645,152.765,152.5098,152.6465,1542169.0
2018-06-13 11:00:00,167.48,167.82,167.48,167.75,797105.0,152.6465,152.9564,152.6465,152.8926,797105.0
2018-06-13 11:30:00,167.74,167.87,167.54,167.54,765393.0,152.8835,153.002,152.7012,152.7012,765393.0
2018-06-13 12:00:00,167.54,167.54,167.13,167.21,757832.0,152.7012,152.7012,152.3275,152.4004,757832.0
2018-06-13 12:30:00,167.21,167.21,166.9,166.9,851687.0,152.4004,152.4004,152.1179,152.1179,851687.0
2018-06-13 13:00:00,166.9,167.13,166.82,167.01,574948.0,152.1179,152.3275,152.045,152.2182,574948.0
2018-06-13 13:30:00,167.0,167.09,166.91,167.02,732985.0,152.209,152.2911,152.127,152.2273,732985.0
2018-06-13 14:00:00,167.03,167.09,166.62,166.75,1805924.0,152.2364,152.2911,151.8627,151.9812,1805924.0
2018-06-13 14:30:00,166.76,167.22,166.66,167.22,1496821.0,151.9903,152.4096,151.8992,152.4096,1496821.0
2018-06-13 15:00:00,167.21,167.46,166.89,166.97,1305457.0,152.4004,152.6283,152.1088,152.1817,1305457.0
2018-06-13 15:30:00,166.96,167.13,166.84,166.89,2176317.0,152.1726,152.3275,152.0632,152.1088,2176317.0
2018-06-14 09:30:00,167.49,167.65,167.2,167.3,1977519.0,152.6556,152.8015,152.3913,152.4825,1977519.0
2018-06-14 10:00:00,167.3,167.81,167.3,167.37,2341184.0,152.4825,152.9473,152.4825,152.5463,2341184.0
2018-06-14 10:30:00,167.38,167.4,166.73,166.73,1943630.0,152.5554,152.5736,151.963,151.963,1943630.0
2018-06-14 11:00:00,166.72,167.14,166.61,167.14,767638.0,151.9538,152.3366,151.8536,152.3366,767638.0
2018-06-14 11:30:00,167.14,167.63,167.1,167.55,826286.0,152.3366,152.7832,152.3002,152.7103,826286.0
2018-06-14 12:00:00,167.54,167.84,167.51,167.51,893139.0,152.7012,152.9746,152.6739,152.6739,893139.0
2018-06-14 12:30:00,167.51,167.54,167.26,167.31,623817.0,152.6739,152.7012,152.446,152.4916,623817.0
2018-06-14 13:00:00,167.32,167.51,167.22,167.45,521137.0,152.5007,152.6739,152.4096,152.6192,521137.0
2018-06-14 13:30:00,167.46,167.58,167.25,167.29,900981.0,152.6283,152.7377,152.4369,152.4734,900981.0
2018-06-14 14:00:00,167.3,167.43,167.13,167.4,646665.0,152.4825,152.601,152.3275,152.5736,646665.0
2018-06-14 14:30:00,167.41,167.49,167.28,167.3,785177.0,152.5827,152.6556,152.4642,152.4825,785177.0
2018-06-14 15:00:00,167.31,167.69,167.25,167.67,763062.0,152.4916,152.8379,152.4369,152.8197,763062.0
2018-06-14 15:30:00,167.67,167.83,167.62,167.76,2255136.0,152.8197,152.9655,152.7741,152.9017,2255136.0
2018-06-15 09:30:00,167.19,167.24,166.68,167.08,1975013.0,152.3822,152.4278,151.9174,152.282,1975013.0
2018-06-15 10:00:00,167.08,167.42,166.91,167.03,1555513.0,152.282,152.5918,152.127,152.2364,1555513.0
2018-06-15 10:30:00,167.02,167.28,166.53,167.22,2552229.0,152.2273,152.4642,151.7807,152.4096,2552229.0
2018-06-15 11:00:00,167.22,167.48,167.13,167.14,1078365.0,152.4096,152.6465,152.3275,152.3366,1078365.0
2018-06-15 11:30:00,167.14,167.23,166.86,167.12,830876.0,152.3366,152.4187,152.0814,152.3184,830876.0
2018-06-15 12:00:00,167.13,167.21,166.97,167.15,664939.0,152.3275,152.4004,152.1817,152.3458,664939.0
2018-06-15 12:30:00,167.15,167.37,167.04,167.36,494672.0,152.3458,152.5463,152.2455,152.5372,494672.0
2018-06-15 13:00:00,167.37,167.65,167.33,167.57,640807.0,152.5463,152.8015,152.5098,152.7286,640807.0
2018-06-15 13:30:00,167.57,167.58,167.46,167.5,506941.0,152.7286,152.7377,152.6283,152.6648,506941.0
2018-06-15 14:00:00,167.51,167.81,167.46,167.73,981833.0,152.6739,152.9473,152.6283,152.8744,981833.0
2018-06-15 14:30:00,167.73,167.87,167.64,167.81,1051812.0,152.8744,153.002,152.7924,152.9473,1051812.0
2018-06-15 15:00:00,167.82,167.82,167.51,167.7,1145210.0,152.9564,152.9564,152.6739,152.847,1145210.0
2018-06-15 15:30:00,167.69,167.8,167.56,167.75,3549754.0,152.8379,152.9382,152.7194,152.8926,3549754.0
2018-06-18 09:30:00,166.96,167.68,166.73,167.54,2152758.0,152.1726,152.8288,151.963,152.7012,2152758.0
2018-06-18 10:00:00,167.54,167.87,167.46,167.8,1489345.0,152.7012,153.002,152.6283,152.9382,1489345.0
2018-06-18 10:30:00,167.8,168.4,167.8,168.22,1184857.0,152.9382,153.485,152.9382,153.321,1184857.0
2018-06-18 11:00:00,168.22,168.47,168.2,168.26,727714.0,153.321,153.5488,153.3028,153.3574,727714.0
2018-06-18 11:30:00,168.27,168.33,167.6,167.64,1095998.0,153.3666,153.4212,152.7559,152.7924,1095998.0
2018-06-18 12:00:00,167.66,167.81,167.42,167.44,666197.0,152.8106,152.9473,152.5918,152.6101,666197.0
2018-06-18 12:30:00,167.44,167.69,167.38,167.69,526877.0,152.6101,152.8379,152.5554,152.8379,526877.0
2018-06-18 13:00:00,167.69,167.91,167.61,167.81,535943.0,152.8379,153.0384,152.765,152.9473,535943.0
2018-06-18 13:30:00,167.81,167.85,167.69,167.72,346969.0,152.9473,152.9838,152.8379,152.8653,346969.0
2018-06-18 14:00:00,167.72,168.36,167.62,168.31,1095618.0,152.8653,153.4486,152.7741,153.403,1095618.0
2018-06-18 14:30:00,168.32,168.6,167.95,168.15,1161179.0,153.4121,153.6673,153.0749,153.2572,1161179.0
2018-06-18 15:00:00,168.15,168.53,168.08,168.48,826108.0,153.2572,153.6035,153.1934,153.558,826108.0
2018-06-18 15:30:00,168.49,168.61,168.41,168.59,2421645.0,153.5671,153.6764,153.4942,153.6582,2421645.0
2018-06-19 09:30:00,167.55,168.01,167.18,167.26,4134224.0,152.7103,153.1296,152.3731,152.446,4134224.0
2018-06-19 10:00:00,167.24,167.4,166.86,166.94,1733898.0,152.4278,152.5736,152.0814,152.1544,1733898.0
2018-06-19 10:30:00,166.94,167.46,166.54,167.29,1855714.0,152.1544,152.6283,151.7898,152.4734,1855714.0
2018-06-19 11:00:00,167.31,167.62,167.23,167.5,935162.0,152.4916,152.7741,152.4187,152.6648,935162.0
2018-06-19 11:30:00,167.51,167.76,167.39,167.66,951518.0,152.6739,152.9017,152.5645,152.8106,951518.0
2018-06-19 12:00:00,167.66,167.84,167.5,167.78,749729.0,152.8106,152.9746,152.6648,152.92,749729.0
2018-06-19 12:30:00,167.79,168.17,167.7,168.1,1045616.0,152.9291,153.2754,152.847,153.2116,1045616.0
2018-06-19 13:00:00,168.09,168.26,167.94,168.02,1342561.0,153.2025,153.3574,153.0658,153.1387,1342561.0
2018-06-19 13:30:00,168.02,168.34,167.88,168.24,943732.0,153.1387,153.4304,153.0111,153.3392,943732.0
2018-06-19 14:00:00,168.25,168.51,168.19,168.47,1033108.0,153.3483,153.5853,153.2936,153.5488,1033108.0
2018-06-19 14:30:00,168.47,168.64,168.37,168.59,1401171.0,153.5488,153.7038,153.4577,153.6582,1401171.0
2018-06-19 15:00:00,168.59,168.74,168.51,168.54,1379410.0,153.6582,153.7949,153.5853,153.6126,1379410.0
2018-06-19 15:30:00,168.53,168.77,168.38,168.65,3113955.0,153.6035,153.8223,153.4668,153.7129,3113955.0
2018-06-20 09:30:00,169.45,169.48,169.05,169.25,2374920.0,154.4421,154.4694,154.0775,154.2598,2374920.0
2018-06-20 10:00:00,169.25,169.44,168.95,169.06,1305392.0,154.2598,154.4329,153.9863,154.0866,1305392.0
2018-06-20 10:30:00,169.05,169.69,168.99,169.64,2275803.0,154.0775,154.6608,154.0228,154.6152,2275803.0
2018-06-20 11:00:00,169.63,169.93,169.51,169.83,1247033.0,154.6061,154.8795,154.4967,154.7884,1247033.0
2018-06-20 11:30:00,169.84,169.94,169.75,169.92,792429.0,154.7975,154.8887,154.7155,154.8704,792429.0
2018-06-20 12:00:00,169.92,169.95,169.83,169.92,833688.0,154.8704,154.8978,154.7884,154.8704,833688.0
2018-06-20 12:30:00,169.93,170.18,169.92,170.14,1034153.0,154.8795,155.1074,154.8704,155.0709,1034153.0
2018-06-20 13:00:00,170.14,170.16,169.88,169.98,722412.0,155.0709,155.0892,154.834,154.9251,722412.0
2018-06-20 13:30:00,169.98,170.2,169.98,170.12,590963.0,154.9251,155.1256,154.9251,155.0527,590963.0
2018-06-20 14:00:00,170.13,170.16,170.01,170.07,755586.0,155.0618,155.0892,154.9525,155.0071,755586.0
2018-06-20 14:30:00,170.08,170.15,169.97,170.01,689036.0,155.0163,155.0801,154.916,154.9525,689036.0
2018-06-20 15:00:00,170.0,170.15,169.94,170.15,961973.0,154.9433,155.0801,154.8887,155.0801,961973.0
2018-06-20 15:30:00,170.15,170.18,169.95,169.99,2523057.0,155.0801,155.1074,154.8978,154.9342,2523057.0
2018-06-21 09:30:00,169.98,170.08,169.16,169.2,2220908.0,154.9251,155.0163,154.1777,154.2142,2220908.0
2018-06-21 10:00:00,169.2,169.22,167.96,168.14,3369840.0,154.2142,154.2324,153.084,153.2481,3369840.0
2018-06-21 10:30:00,168.14,168.9,168.13,168.81,1517530.0,153.2481,153.9408,153.239,153.8587,1517530.0
2018-06-21 11:00:00,168.79,169.07,168.63,168.89,1100867.0,153.8405,154.0957,153.6947,153.9316,1100867.0
2018-06-21 11:30:00,168.9,169.33,168.9,169.27,876550.0,153.9408,154.3327,153.9408,154.278,876550.0
2018-06-21 12:00:00,169.27,169.28,168.78,169.0,885203.0,154.278,154.2871,153.8314,154.0319,885203.0
2018-06-21 12:30:00,168.98,169.04,168.81,168.83,722488.0,154.0137,154.0684,153.8587,153.877,722488.0
2018-06-21 13:00:00,168.84,169.02,168.67,168.85,732226.0,153.8861,154.0501,153.7311,153.8952,732226.0
2018-06-21 13:30:00,168.86,169.08,168.68,169.03,1094785.0,153.9043,154.1048,153.7402,154.0593,1094785.0
2018-06-21 14:00:00,169.03,169.26,168.82,168.85,1293159.0,154.0593,154.2689,153.8678,153.8952,1293159.0
2018-06-21 14:30:00,168.86,168.91,168.6,168.61,972509.0,153.9043,153.9499,153.6673,153.6764,972509.0
2018-06-21 15:00:00,168.6,168.74,168.08,168.25,1618552.0,153.6673,153.7949,153.1934,153.3483,1618552.0
2018-06-21 15:30:00,168.24,168.34,167.77,168.34,4345745.0,153.3392,153.4304,152.9108,153.4304,4345745.0
2018-06-22 09:30:00,169.01,169.2,168.18,168.52,2671991.0,154.041,154.2142,153.2845,153.5944,2671991.0
2018-06-22 10:00:00,168.53,168.87,168.36,168.47,1538622.0,153.6035,153.9134,153.4486,153.5488,1538622.0
2018-06-22 10:30:00,168.46,168.5,168.07,168.47,1495273.0,153.5397,153.5762,153.1843,153.5488,1495273.0
2018-06-22 11:00:00,168.47,168.62,168.24,168.53,1398115.0,153.5488,153.6856,153.3392,153.6035,1398115.0
2018-06-22 11:30:00,168.53,168.6,168.28,168.28,1060281.0,153.6035,153.6673,153.3757,153.3757,1060281.0
2018-06-22 12:00:00,168.29,168.51,168.16,168.18,982414.0,153.3848,153.5853,153.2663,153.2845,982414.0
2018-06-22 12:30:00,168.18,168.21,167.88,167.98,871016.0,153.2845,153.3119,153.0111,153.1022,871016.0
2018-06-22 13:00:00,167.97,168.32,167.96,168.31,855923.0,153.0931,153.4121,153.084,153.403,855923.0
2018-06-22 13:30:00,168.3,168.5,168.19,168.35,1146601.0,153.3939,153.5762,153.2936,153.4395,1146601.0
2018-06-22 14:00:00,168.35,168.36,167.54,167.56,1615149.0,153.4395,153.4486,152.7012,152.7194,1615149.0
2018-06-22 14:30:00,167.55,167.62,167.33,167.38,2117940.0,152.7103,152.7741,152.5098,152.5554,2117940.0
2018-06-22 15:00:00,167.38,167.56,167.31,167.52,2320411.0,152.5554,152.7194,152.4916,152.683,2320411.0
2018-06-22 15:30:00,167.51,168.11,167.38,167.76,8326395.0,152.6739,153.2207,152.5554,152.9017,8326395.0
2018-06-25 09:30:00,167.24,167.37,165.53,165.6,3746020.0,152.4278,152.5463,150.8692,150.933,3746020.0
2018-06-25 10:00:00,165.57,165.89,165.25,165.83,3290065.0,150.9057,151.1974,150.614,151.1427,3290065.0
2018-06-25 10:30:00,165.81,165.94,165.31,165.42,2230258.0,151.1244,151.2429,150.6687,150.769,2230258.0
2018-06-25 11:00:00,165.42,165.48,164.62,164.63,2002721.0,150.769,150.8237,150.0398,150.049,2002721.0
2018-06-25 11:30:00,164.63,165.02,164.43,164.72,2341724.0,150.049,150.4044,149.8667,150.131,2341724.0
2018-06-25 12:00:00,164.72,164.76,164.14,164.64,1710610.0,150.131,150.1674,149.6024,150.0581,1710610.0
2018-06-25 12:30:00,164.65,165.14,164.52,165.11,1361484.0,150.0672,150.5138,149.9487,150.4864,1361484.0
2018-06-25 13:00:00,165.11,165.29,164.84,165.2,1927649.0,150.4864,150.6505,150.2404,150.5685,1927649.0
2018-06-25 13:30:00,165.21,166.05,165.2,165.68,1827167.0,150.5776,151.3432,150.5685,151.006,1827167.0
2018-06-25 14:00:00,165.68,165.79,165.28,165.42,2152111.0,151.006,151.1062,150.6414,150.769,2152111.0
2018-06-25 14:30:00,165.42,165.43,164.53,164.72,2371337.0,150.769,150.7781,149.9578,150.131,2371337.0
2018-06-25 15:00:00,164.72,164.78,164.41,164.46,2108634.0,150.131,150.1857,149.8484,149.894,2108634.0
2018-06-25 15:30:00,164.46,165.37,164.4,165.09,5545174.0,149.894,150.7234,149.8393,150.4682,5545174.0
2018-06-26 09:30:00,165.23,165.39,164.85,165.17,2170905.0,150.5958,150.7416,150.2495,150.5411,2170905.0
2018-06-26 10:00:00,165.18,165.52,164.94,164.94,1809858.0,150.5502,150.8601,150.3315,150.3315,1809858.0
2018-06-26 10:30:00,164.94,165.4,164.87,165.34,1209287.0,150.3315,150.7508,150.2677,150.6961,1209287.0
2018-06-26 11:00:00,165.33,165.76,165.26,165.43,1285325.0,150.687,151.0789,150.6232,150.7781,1285325.0
2018-06-26 11:30:00,165.44,165.62,165.35,165.61,1089508.0,150.7872,150.9513,150.7052,150.9422,1089508.0
2018-06-26 12:00:00,165.6,166.08,165.59,166.02,994023.0,150.933,151.3705,150.9239,151.3158,994023.0
2018-06-26 12:30:00,166.0,166.4,165.97,166.32,1029709.0,151.2976,151.6622,151.2703,151.5893,1029709.0
2018-06-26 13:00:00,166.33,166.66,166.31,166.41,1375890.0,151.5984,151.8992,151.5802,151.6713,1375890.0
2018-06-26 13:30:00,166.41,166.46,166.22,166.41,636000.0,151.6713,151.7169,151.4981,151.6713,636000.0
2018-06-26 14:00:00,166.42,166.5,166.26,166.37,1070347.0,151.6804,151.7533,151.5346,151.6348,1070347.0
2018-06-26 14:30:00,166.37,166.54,166.27,166.3,462467.0,151.6348,151.7898,151.5437,151.571,462467.0
2018-06-26 15:00:00,166.29,166.43,166.24,166.25,680985.0,151.5619,151.6895,151.5164,151.5255,680985.0
2018-06-26 15:30:00,166.25,166.52,166.02,166.09,2339174.0,151.5255,151.7716,151.3158,151.3796,2339174.0
2018-06-27 09:30:00,166.21,166.44,165.82,166.35,2249822.0,151.489,151.6986,151.1336,151.6166,2249822.0
2018-06-27 10:00:00,166.33,166.51,166.12,166.12,1842289.0,151.5984,151.7624,151.407,151.407,1842289.0
2018-06-27 10:30:00,166.11,166.49,165.99,166.03,1054809.0,151.3979,151.7442,151.2885,151.325,1054809.0
2018-06-27 11:00:00,166.03,166.07,165.37,165.37,1617929.0,151.325,151.3614,150.7234,150.7234,1617929.0
2018-06-27 11:30:00,165.38,165.71,165.3,165.59,1078302.0,150.7325,151.0333,150.6596,150.9239,1078302.0
2018-06-27 12:00:00,165.59,165.87,165.55,165.63,488339.0,150.9239,151.1791,150.8875,150.9604,488339.0
2018-06-27 12:30:00,165.63,165.66,165.03,165.06,995459.0,150.9604,150.9877,150.4135,150.4409,995459.0
2018-06-27 13:00:00,165.05,165.17,164.36,164.63,1583655.0,150.4318,150.5411,149.8029,150.049,1583655.0
2018-06-27 13:30:00,164.61,164.78,164.29,164.52,1098401.0,150.0307,150.1857,149.7391,149.9487,1098401.0
2018-06-27 14:00:00,164.53,164.76,164.32,164.33,1180840.0,149.9578,150.1674,149.7664,149.7755,1180840.0
2018-06-27 14:30:00,164.32,164.65,163.97,164.05,1590957.0,149.7664,150.0672,149.4474,149.5203,1590957.0
2018-06-27 15:00:00,164.06,164.26,163.64,164.22,2572330.0,149.5294,149.7117,149.1466,149.6753,2572330.0
2018-06-27 15:30:00,164.22,164.28,163.31,163.38,5070613.0,149.6753,149.73,148.8459,148.9097,5070613.0
2018-06-28 09:30:00,163.23,163.6,162.49,163.28,3022214.0,148.7729,149.1102,148.0985,148.8185,3022214.0
2018-06-28 10:00:00,163.28,163.55,162.59,162.76,1773524.0,148.8185,149.0646,148.1896,148.3446,1773524.0
2018-06-28 10:30:00,162.77,163.41,162.26,163.41,3121324.0,148.3537,148.937,147.8889,148.937,3121324.0
2018-06-28 11:00:00,163.41,163.5,162.94,163.3,1475933.0,148.937,149.019,148.5086,148.8367,1475933.0
2018-06-28 11:30:00,163.29,163.51,162.8,163.18,1618076.0,148.8276,149.0281,148.381,148.7274,1618076.0
2018-06-28 12:00:00,163.19,163.34,162.79,162.92,887527.0,148.7365,148.8732,148.3719,148.4904,887527.0
2018-06-28 12:30:00,162.92,163.34,162.64,163.3,979364.0,148.4904,148.8732,148.2352,148.8367,979364.0
2018-06-28 13:00:00,163.3,163.58,163.28,163.54,1430432.0,148.8367,149.0919,148.8185,149.0555,1430432.0
2018-06-28 13:30:00,163.54,163.78,163.5,163.66,1860090.0,149.0555,149.2742,149.019,149.1649,1860090.0
2018-06-28 14:00:00,163.65,163.97,163.62,163.9,1027845.0,149.1557,149.4474,149.1284,149.3836,1027845.0
2018-06-28 14:30:00,163.89,164.12,163.62,164.1,1444155.0,149.3745,149.5841,149.1284,149.5659,1444155.0
2018-06-28 15:00:00,164.1,164.22,163.86,163.96,1365755.0,149.5659,149.6753,149.3471,149.4383,1365755.0
2018-06-28 15:30:00,163.97,164.0,163.68,163.87,2494704.0,149.4474,149.4748,149.1831,149.3563,2494704.0
2018-06-29 09:30:00,164.32,164.73,164.25,164.68,1875859.0,149.7664,150.1401,149.7026,150.0945,1875859.0
2018-06-29 10:00:00,164.68,164.99,164.44,164.79,1499390.0,150.0945,150.3771,149.8758,150.1948,1499390.0
2018-06-29 10:30:00,164.79,165.02,164.69,164.92,1287001.0,150.1948,150.4044,150.1036,150.3133,1287001.0
2018-06-29 11:00:00,164.91,165.05,164.67,164.94,810183.0,150.3042,150.4318,150.0854,150.3315,810183.0
2018-06-29 11:30:00,164.94,164.95,164.39,164.52,1029762.0,150.3315,150.3406,149.8302,149.9487,1029762.0
2018-06-29 12:00:00,164.51,164.61,164.37,164.44,944500.0,149.9396,150.0307,149.812,149.8758,944500.0
2018-06-29 12:30:00,164.45,164.58,164.19,164.26,921618.0,149.8849,150.0034,149.6479,149.7117,921618.0
2018-06-29 13:00:00,164.25,164.53,164.24,164.49,643778.0,149.7026,149.9578,149.6935,149.9214,643778.0
2018-06-29 13:30:00,164.5,164.68,164.32,164.41,493235.0,149.9305,150.0945,149.7664,149.8484,493235.0
2018-06-29 14:00:00,164.41,164.49,164.22,164.46,1146331.0,149.8484,149.9214,149.6753,149.894,1146331.0
2018-06-29 14:30:00,164.46,164.46,164.18,164.32,898829.0,149.894,149.894,149.6388,149.7664,898829.0
2018-06-29 15:00:00,164.32,164.51,163.8,163.97,1502264.0,149.7664,149.9396,149.2925,149.4474,1502264.0
2018-06-29 15:30:00,163.97,164.01,163.61,163.68,4444794.0,149.4474,149.4839,149.1193,149.1831,4444794.0
2018-07-02 09:30:00,162.76,163.23,162.48,163.22,2012767.0,148.3446,148.7729,148.0894,148.7638,2012767.0
2018-07-02 10:00:00,163.16,163.57,162.84,163.37,1955816.0,148.7091,149.0828,148.4175,148.9005,1955816.0
2018-07-02 10:30:00,163.37,164.02,163.37,163.63,1301004.0,148.9005,149.493,148.9005,149.1375,1301004.0
2018-07-02 11:00:00,163.65,163.91,163.04,163.08,1249962.0,149.1557,149.3927,148.5998,148.6362,1249962.0
2018-07-02 11:30:00,163.07,163.32,162.79,163.27,874394.0,148.6271,148.855,148.3719,148.8094,874394.0
2018-07-02 12:00:00,163.27,163.39,163.13,163.32,684040.0,148.8094,148.9188,148.6818,148.855,684040.0
2018-07-02 12:30:00,163.31,163.74,163.27,163.59,688911.0,148.8459,149.2378,148.8094,149.1011,688911.0
2018-07-02 13:00:00,163.59,163.66,163.23,163.25,865059.0,149.1011,149.1649,148.7729,148.7912,865059.0
2018-07-02 13:30:00,163.24,163.82,163.21,163.6,698330.0,148.7821,149.3107,148.7547,149.1102,698330.0
2018-07-02 14:00:00,163.61,164.04,163.54,163.94,1235307.0,149.1193,149.5112,149.0555,149.4201,1235307.0
2018-07-02 14:30:00,163.93,164.16,163.89,163.98,1116493.0,149.411,149.6206,149.3745,149.4565,1116493.0
2018-07-02 15:00:00,163.99,164.49,163.91,164.45,1159240.0,149.4656,149.9214,149.3927,149.8849,1159240.0
2018-07-02 15:30:00,164.45,164.96,164.23,164.93,3036996.0,149.8849,150.3497,149.6844,150.3224,3036996.0
2018-07-03 09:30:00,164.75,165.2,164.7,165.08,2545038.0,150.7001,151.1117,150.6543,151.0019,2545038.0
2018-07-03 10:00:00,165.1,165.59,165.09,165.45,1375362.0,151.0202,151.4684,151.0111,151.3404,1375362.0
2018-07-03 10:30:00,165.45,165.71,165.19,165.26,920059.0,151.3404,151.5782,151.1026,151.1666,920059.0
2018-07-03 11:00:00,165.27,165.56,165.07,165.46,751042.0,151.1757,151.441,150.9928,151.3495,751042.0
2018-07-03 11:30:00,165.45,165.56,165.09,165.23,1418038.0,151.3404,151.441,151.0111,151.1391,1418038.0
2018-07-03 12:00:00,165.24,165.27,165.02,165.12,1968906.0,151.1483,151.1757,150.9471,151.0385,1968906.0
2018-07-03 12:30:00,165.11,165.29,164.81,164.96,2483864.0,151.0294,151.194,150.755,150.8922,2483864.0
2018-07-05 09:30:00,165.86,166.06,164.98,165.03,2406479.0,151.7154,151.8984,150.9105,150.9562,2406479.0
2018-07-05 10:00:00,165.04,165.29,164.83,165.07,1142613.0,150.9653,151.194,150.7733,150.9928,1142613.0
2018-07-05 10:30:00,165.06,165.48,164.93,165.17,1011354.0,150.9836,151.3678,150.8647,151.0843,1011354.0
2018-07-05 11:00:00,165.17,165.62,165.06,165.57,1081023.0,151.0843,151.4959,150.9836,151.4502,1081023.0
2018-07-05 11:30:00,165.56,165.82,165.51,165.56,748914.0,151.441,151.6788,151.3953,151.441,748914.0
2018-07-05 12:00:00,165.56,165.81,165.52,165.77,527755.0,151.441,151.6697,151.4044,151.6331,527755.0
2018-07-05 12:30:00,165.79,165.97,165.69,165.91,706625.0,151.6514,151.816,151.5599,151.7612,706625.0
2018-07-05 13:00:00,165.92,166.19,165.9,166.11,630965.0,151.7703,152.0173,151.752,151.9441,630965.0
2018-07-05 13:30:00,166.1,166.29,166.07,166.17,831689.0,151.935,152.1087,151.9075,151.999,831689.0
2018-07-05 14:00:00,166.17,166.34,165.91,166.26,1125834.0,151.999,152.1545,151.7612,152.0813,1125834.0
2018-07-05 14:30:00,166.25,166.41,166.15,166.36,523684.0,152.0722,152.2185,151.9807,152.1728,523684.0
2018-07-05 15:00:00,166.35,166.5,166.29,166.34,966303.0,152.1636,152.3008,152.1087,152.1545,966303.0
2018-07-05 15:30:00,166.33,166.87,166.26,166.85,3028839.0,152.1453,152.6393,152.0813,152.621,3028839.0
2018-07-06 09:30:00,167.0,167.65,166.52,167.63,1929857.0,152.7582,153.3528,152.3191,153.3345,1929857.0
2018-07-06 10:00:00,167.62,167.97,167.48,167.95,1803359.0,153.3253,153.6455,153.1973,153.6272,1803359.0
2018-07-06 10:30:00,167.95,168.18,167.86,168.03,1147378.0,153.6272,153.8376,153.5449,153.7004,1147378.0
2018-07-06 11:00:00,168.05,168.25,167.92,167.95,949493.0,153.7187,153.9016,153.5997,153.6272,949493.0
2018-07-06 11:30:00,167.94,168.26,167.86,168.2,1482288.0,153.618,153.9107,153.5449,153.8559,1482288.0
2018-07-06 12:00:00,168.2,168.33,168.14,168.27,872285.0,153.8559,153.9748,153.801,153.9199,872285.0
2018-07-06 12:30:00,168.27,168.38,168.23,168.31,863326.0,153.9199,154.0205,153.8833,153.9565,863326.0
2018-07-06 13:00:00,168.3,168.44,168.29,168.34,553658.0,153.9473,154.0754,153.9382,153.9839,553658.0
2018-07-06 13:30:00,168.33,168.41,168.21,168.23,554181.0,153.9748,154.048,153.865,153.8833,554181.0
2018-07-06 14:00:00,168.24,168.26,168.11,168.14,642067.0,153.8925,153.9107,153.7735,153.801,642067.0
2018-07-06 14:30:00,168.14,168.2,167.98,168.12,664836.0,153.801,153.8559,153.6546,153.7827,664836.0
2018-07-06 15:00:00,168.13,168.13,167.93,168.04,705187.0,153.7918,153.7918,153.6089,153.7095,705187.0
2018-07-06 15:30:00,168.04,168.29,167.92,168.25,2374416.0,153.7095,153.9382,153.5997,153.9016,2374416.0
2018-07-09 09:30:00,169.01,169.23,168.68,168.81,2221413.0,154.5968,154.798,154.2949,154.4138,2221413.0
2018-07-09 10:00:00,168.81,168.88,168.38,168.63,1267056.0,154.4138,154.4779,154.0205,154.2492,1267056.0
2018-07-09 10:30:00,168.64,168.92,168.6,168.84,941009.0,154.2583,154.5145,154.2218,154.4413,941009.0
2018-07-09 11:00:00,168.84,169.02,168.77,168.97,946526.0,154.4413,154.6059,154.3773,154.5602,946526.0
2018-07-09 11:30:00,168.96,169.02,168.79,168.93,876181.0,154.5511,154.6059,154.3955,154.5236,876181.0
2018-07-09 12:00:00,168.93,169.06,168.87,168.88,797087.0,154.5236,154.6425,154.4687,154.4779,797087.0
2018-07-09 12:30:00,168.89,169.01,168.86,168.97,676528.0,154.487,154.5968,154.4596,154.5602,676528.0
2018-07-09 13:00:00,168.98,169.05,168.81,168.96,765897.0,154.5693,154.6334,154.4138,154.5511,765897.0
2018-07-09 13:30:00,168.96,169.11,168.88,169.04,461482.0,154.5511,154.6883,154.4779,154.6242,461482.0
2018-07-09 14:00:00,169.05,169.19,169.01,169.16,369061.0,154.6334,154.7614,154.5968,154.734,369061.0
2018-07-09 14:30:00,169.16,169.2,169.0,169.02,691814.0,154.734,154.7706,154.5876,154.6059,691814.0
2018-07-09 15:00:00,169.02,169.1,168.94,169.08,706478.0,154.6059,154.6791,154.5328,154.6608,706478.0
2018-07-09 15:30:00,169.08,169.32,169.04,169.29,2315480.0,154.6608,154.8803,154.6242,154.8529,2315480.0
2018-07-10 09:30:00,169.58,169.87,169.26,169.53,1471229.0,155.1182,155.3834,154.8255,155.0724,1471229.0
2018-07-10 10:00:00,169.53,169.64,169.33,169.37,819185.0,155.0724,155.1731,154.8895,154.9261,819185.0
2018-07-10 10:30:00,169.37,169.51,169.01,169.23,1026307.0,154.9261,155.0541,154.5968,154.798,1026307.0
2018-07-10 11:00:00,169.23,169.29,168.65,168.66,1388228.0,154.798,154.8529,154.2675,154.2766,1388228.0
2018-07-10 11:30:00,168.66,168.92,168.63,168.77,924226.0,154.2766,154.5145,154.2492,154.3773,924226.0
2018-07-10 12:00:00,168.77,168.77,168.41,168.57,1040179.0,154.3773,154.3773,154.048,154.1943,1040179.0
2018-07-10 12:30:00,168.57,168.65,168.13,168.3,636532.0,154.1943,154.2675,153.7918,153.9473,636532.0
2018-07-10 13:00:00,168.31,168.32,168.04,168.05,855550.0,153.9565,153.9656,153.7095,153.7187,855550.0
2018-07-10 13:30:00,168.05,168.07,167.57,167.98,1531065.0,153.7187,153.7369,153.2796,153.6546,1531065.0
2018-07-10 14:00:00,167.99,168.23,167.98,168.21,1086596.0,153.6638,153.8833,153.6546,153.865,1086596.0
2018-07-10 14:30:00,168.21,168.31,168.03,168.19,843158.0,153.865,153.9565,153.7004,153.8467,843158.0
2018-07-10 15:00:00,168.18,168.31,168.08,168.18,753146.0,153.8376,153.9565,153.7461,153.8376,753146.0
2018-07-10 15:30:00,168.18,168.53,168.11,168.48,2867723.0,153.8376,154.1577,153.7735,154.112,2867723.0
2018-07-11 09:30:00,167.62,167.98,167.29,167.85,2693149.0,153.3253,153.6546,153.0235,153.5357,2693149.0
2018-07-11 10:00:00,167.84,168.5,167.82,168.46,1889683.0,153.5266,154.1303,153.5083,154.0937,1889683.0
2018-07-11 10:30:00,168.46,168.61,167.92,168.11,1189782.0,154.0937,154.2309,153.5997,153.7735,1189782.0
2018-07-11 11:00:00,168.13,168.28,167.6,167.62,1064534.0,153.7918,153.929,153.307,153.3253,1064534.0
2018-07-11 11:30:00,167.61,167.7,167.34,167.42,873523.0,153.3162,153.3985,153.0692,153.1424,873523.0
2018-07-11 12:00:00,167.42,167.77,167.32,167.67,769777.0,153.1424,153.4625,153.0509,153.3711,769777.0
2018-07-11 12:30:00,167.67,167.91,167.28,167.33,886893.0,153.3711,153.5906,153.0143,153.0601,886893.0
2018-07-11 13:00:00,167.33,167.58,167.1,167.47,1100987.0,153.0601,153.2887,152.8497,153.1881,1100987.0
2018-07-11 13:30:00,167.47,167.61,167.14,167.26,886937.0,153.1881,153.3162,152.8863,152.996,886937.0
2018-07-11 14:00:00,167.25,167.51,167.04,167.5,1192865.0,152.9869,153.2247,152.7948,153.2156,1192865.0
2018-07-11 14:30:00,167.5,167.75,167.46,167.63,918015.0,153.2156,153.4442,153.179,153.3345,918015.0
2018-07-11 15:00:00,167.62,167.85,167.35,167.37,951442.0,153.3253,153.5357,153.0784,153.0966,951442.0
2018-07-11 15:30:00,167.37,167.53,167.05,167.15,3163327.0,153.0966,153.243,152.8039,152.8954,3163327.0
2018-07-12 09:30:00,168.07,168.08,166.64,167.17,2409066.0,153.7369,153.7461,152.4289,152.9137,2409066.0
2018-07-12 10:00:00,167.17,167.6,167.12,167.45,1224336.0,152.9137,153.307,152.868,153.1698,1224336.0
2018-07-12 10:30:00,167.45,167.54,166.76,166.85,1651585.0,153.1698,153.2521,152.5387,152.621,1651585.0
2018-07-12 11:00:00,166.86,167.08,166.8,166.92,980761.0,152.6301,152.8314,152.5753,152.685,980761.0
2018-07-12 11:30:00,166.92,167.35,166.75,167.18,975952.0,152.685,153.0784,152.5295,152.9228,975952.0
2018-07-12 12:00:00,167.19,167.63,167.0,167.61,743151.0,152.932,153.3345,152.7582,153.3162,743151.0
2018-07-12 12:30:00,167.61,168.19,167.57,168.15,1333049.0,153.3162,153.8467,153.2796,153.8101,1333049.0
2018-07-12 13:00:00,168.16,168.25,167.94,168.11,877543.0,153.8193,153.9016,153.618,153.7735,877543.0
2018-07-12 13:30:00,168.1,168.17,167.79,167.82,869826.0,153.7644,153.8284,153.4808,153.5083,869826.0
2018-07-12 14:00:00,167.83,167.98,167.7,167.82,622379.0,153.5174,153.6546,153.3985,153.5083,622379.0
2018-07-12 14:30:00,167.82,167.84,167.63,167.8,936833.0,153.5083,153.5266,153.3345,153.49,936833.0
2018-07-12 15:00:00,167.79,167.9,167.61,167.82,734615.0,153.4808,153.5814,153.3162,153.5083,734615.0
2018-07-12 15:30:00,167.82,167.9,167.7,167.87,2411712.0,153.5083,153.5814,153.3985,153.554,2411712.0
2018-07-13 09:30:00,167.85,168.45,167.51,167.76,2119091.0,153.5357,154.0845,153.2247,153.4534,2119091.0
2018-07-13 10:00:00,167.76,168.25,167.72,168.0,1096968.0,153.4534,153.9016,153.4168,153.6729,1096968.0
2018-07-13 10:30:00,168.0,168.4,167.86,168.28,1035727.0,153.6729,154.0388,153.5449,153.929,1035727.0
2018-07-13 11:00:00,168.28,168.73,168.2,168.54,733084.0,153.929,154.3407,153.8559,154.1669,733084.0
2018-07-13 11:30:00,168.53,168.57,167.9,167.97,1370964.0,154.1577,154.1943,153.5814,153.6455,1370964.0
2018-07-13 12:00:00,167.98,168.15,167.68,167.8,583169.0,153.6546,153.8101,153.3802,153.49,583169.0
2018-07-13 12:30:00,167.8,168.01,167.78,167.99,612457.0,153.49,153.6821,153.4717,153.6638,612457.0
2018-07-13 13:00:00,167.99,168.15,167.82,167.99,585755.0,153.6638,153.8101,153.5083,153.6638,585755.0
2018-07-13 13:30:00,168.0,168.01,167.57,167.8,624608.0,153.6729,153.6821,153.2796,153.49,624608.0
2018-07-13 14:00:00,167.81,167.83,167.65,167.81,570600.0,153.4991,153.5174,153.3528,153.4991,570600.0
2018-07-13 14:30:00,167.81,167.81,167.6,167.62,605256.0,153.4991,153.4991,153.307,153.3253,605256.0
2018-07-13 15:00:00,167.62,167.75,167.44,167.52,735831.0,153.3253,153.4442,153.1607,153.2339,735831.0
2018-07-13 15:30:00,167.52,167.67,167.48,167.49,1783996.0,153.2339,153.3711,153.1973,153.2064,1783996.0
2018-07-16 09:30:00,167.76,168.03,167.06,167.1,1884292.0,153.4534,153.7004,152.8131,152.8497,1884292.0
2018-07-16 10:00:00,167.12,167.25,166.82,167.04,1144199.0,152.868,152.9869,152.5935,152.7948,1144199.0
2018-07-16 10:30:00,167.04,167.26,166.43,166.43,1008877.0,152.7948,152.996,152.2368,152.2368,1008877.0
2018-07-16 11:00:00,166.43,166.89,166.35,166.85,830701.0,152.2368,152.6576,152.1636,152.621,830701.0
2018-07-16 11:30:00,166.84,166.85,166.25,166.53,960497.0,152.6118,152.621,152.0722,152.3283,960497.0
2018-07-16 12:00:00,166.53,166.87,166.38,166.73,932140.0,152.3283,152.6393,152.1911,152.5112,932140.0
2018-07-16 12:30:00,166.73,166.77,166.36,166.57,436893.0,152.5112,152.5478,152.1728,152.3649,436893.0
2018-07-16 13:00:00,166.58,166.61,166.32,166.48,374219.0,152.374,152.4015,152.1362,152.2825,374219.0
2018-07-16 13:30:00,166.48,166.84,166.45,166.63,512591.0,152.2825,152.6118,152.2551,152.4198,512591.0
2018-07-16 14:00:00,166.64,166.76,166.45,166.68,456273.0,152.4289,152.5387,152.2551,152.4655,456273.0
2018-07-16 14:30:00,166.67,166.7,165.96,166.0,1021094.0,152.4563,152.4838,151.8069,151.8435,1021094.0
2018-07-16 15:00:00,166.0,166.37,165.98,166.35,1295297.0,151.8435,152.1819,151.8252,152.1636,1295297.0
2018-07-16 15:30:00,166.35,166.8,166.28,166.76,2087813.0,152.1636,152.5753,152.0996,152.5387,2087813.0
2018-07-17 09:30:00,166.75,167.54,166.59,167.37,2223927.0,152.5295,153.2521,152.3832,153.0966,2223927.0
2018-07-17 10:00:00,167.38,167.96,167.38,167.93,1379852.0,153.1058,153.6363,153.1058,153.6089,1379852.0
2018-07-17 10:30:00,167.92,168.0,167.56,167.57,1327979.0,153.5997,153.6729,153.2704,153.2796,1327979.0
2018-07-17 11:00:00,167.57,167.68,167.32,167.42,977735.0,153.2796,153.3802,153.0509,153.1424,977735.0
2018-07-17 11:30:00,167.42,167.7,167.3,167.43,824809.0,153.1424,153.3985,153.0326,153.1515,824809.0
2018-07-17 12:00:00,167.44,167.68,167.32,167.55,598172.0,153.1607,153.3802,153.0509,153.2613,598172.0
2018-07-17 12:30:00,167.55,167.67,167.38,167.6,402815.0,153.2613,153.3711,153.1058,153.307,402815.0
2018-07-17 13:00:00,167.61,167.88,167.59,167.82,620790.0,153.3162,153.5632,153.2979,153.5083,620790.0
2018-07-17 13:30:00,167.82,167.93,167.68,167.75,529721.0,153.5083,153.6089,153.3802,153.4442,529721.0
2018-07-17 14:00:00,167.75,167.8,167.61,167.7,400502.0,153.4442,153.49,153.3162,153.3985,400502.0
2018-07-17 14:30:00,167.7,167.73,167.49,167.5,482616.0,153.3985,153.4259,153.2064,153.2156,482616.0
2018-07-17 15:00:00,167.5,167.81,167.38,167.66,700901.0,153.2156,153.4991,153.1058,153.3619,700901.0
2018-07-17 15:30:00,167.65,167.68,167.47,167.51,1767323.0,153.3528,153.3802,153.1881,153.2247,1767323.0
2018-07-18 09:30:00,167.36,167.52,166.91,167.15,1582008.0,153.0875,153.2339,152.6759,152.8954,1582008.0
2018-07-18 10:00:00,167.14,167.15,166.75,166.94,1032195.0,152.8863,152.8954,152.5295,152.7033,1032195.0
2018-07-18 10:30:00,166.93,166.98,166.57,166.93,1452152.0,152.6942,152.7399,152.3649,152.6942,1452152.0
2018-07-18 11:00:00,166.92,167.42,166.91,167.4,844462.0,152.685,153.1424,152.6759,153.1241,844462.0
2018-07-18 11:30:00,167.38,167.67,167.34,167.64,948436.0,153.1058,153.3711,153.0692,153.3436,948436.0
2018-07-18 12:00:00,167.64,167.7,167.46,167.54,492761.0,153.3436,153.3985,153.179,153.2521,492761.0
2018-07-18 12:30:00,167.55,167.58,167.39,167.53,375265.0,153.2613,153.2887,153.1149,153.243,375265.0
2018-07-18 13:00:00,167.53,167.59,167.39,167.47,364097.0,153.243,153.2979,153.1149,153.1881,364097.0
2018-07-18 13:30:00,167.48,167.49,167.09,167.27,529953.0,153.1973,153.2064,152.8405,153.0052,529953.0
2018-07-18 14:00:00,167.27,167.66,167.25,167.66,364409.0,153.0052,153.3619,152.9869,153.3619,364409.0
2018-07-18 14:30:00,167.66,167.88,167.56,167.83,726617.0,153.3619,153.5632,153.2704,153.5174,726617.0
2018-07-18 15:00:00,167.83,167.93,167.74,167.91,802889.0,153.5174,153.6089,153.4351,153.5906,802889.0
2018-07-18 15:30:00,167.92,168.06,167.88,167.98,1687184.0,153.5997,153.7278,153.5632,153.6546,1687184.0
2018-07-19 09:30:00,167.77,167.93,167.26,167.67,1643491.0,153.4625,153.6089,152.996,153.3711,1643491.0
2018-07-19 10:00:00,167.67,168.31,167.58,168.12,1503764.0,153.3711,153.9565,153.2887,153.7827,1503764.0
2018-07-19 10:30:00,168.12,168.57,167.94,168.46,1044839.0,153.7827,154.1943,153.618,154.0937,1044839.0
2018-07-19 11:00:00,168.47,168.83,168.4,168.69,1352739.0,154.1028,154.4321,154.0388,154.3041,1352739.0
2018-07-19 11:30:00,168.7,168.84,168.6,168.83,1091376.0,154.3132,154.4413,154.2218,154.4321,1091376.0
2018-07-19 12:00:00,168.83,168.94,168.72,168.79,766305.0,154.4321,154.5328,154.3315,154.3955,766305.0
2018-07-19 12:30:00,168.8,168.88,168.54,168.66,501207.0,154.4047,154.4779,154.1669,154.2766,501207.0
2018-07-19 13:00:00,168.65,168.83,168.44,168.71,818800.0,154.2675,154.4321,154.0754,154.3224,818800.0
2018-07-19 13:30:00,168.71,169.13,168.66,169.1,823379.0,154.3224,154.7066,154.2766,154.6791,823379.0
2018-07-19 14:00:00,169.1,169.25,168.96,169.1,856596.0,154.6791,154.8163,154.5511,154.6791,856596.0
2018-07-19 14:30:00,169.11,169.21,168.96,169.15,770961.0,154.6883,154.7797,154.5511,154.7248,770961.0
2018-07-19 15:00:00,169.15,169.2,168.83,168.95,842532.0,154.7248,154.7706,154.4321,154.5419,842532.0
2018-07-19 15:30:00,168.94,169.14,168.79,169.13,2861711.0,154.5328,154.7157,154.3955,154.7066,2861711.0
2018-07-20 09:30:00,168.8,169.22,168.69,169.21,1749851.0,154.4047,154.7889,154.3041,154.7797,1749851.0
2018-07-20 10:00:00,169.2,169.26,168.55,168.72,1064356.0,154.7706,154.8255,154.176,154.3315,1064356.0
2018-07-20 10:30:00,168.74,168.77,168.41,168.52,753295.0,154.3498,154.3773,154.048,154.1486,753295.0
2018-07-20 11:00:00,168.53,168.89,168.37,168.82,765828.0,154.1577,154.487,154.0114,154.423,765828.0
2018-07-20 11:30:00,168.83,169.05,168.78,168.93,762913.0,154.4321,154.6334,154.3864,154.5236,762913.0
2018-07-20 12:00:00,168.93,169.19,168.86,169.12,625905.0,154.5236,154.7614,154.4596,154.6974,625905.0
2018-07-20 12:30:00,169.12,169.31,169.09,169.15,539746.0,154.6974,154.8712,154.67,154.7248,539746.0
2018-07-20 13:00:00,169.14,169.23,169.02,169.05,655093.0,154.7157,154.798,154.6059,154.6334,655093.0
2018-07-20 13:30:00,169.04,169.18,169.02,169.07,497389.0,154.6242,154.7523,154.6059,154.6517,497389.0
2018-07-20 14:00:00,169.07,169.15,168.78,168.82,463645.0,154.6517,154.7248,154.3864,154.423,463645.0
2018-07-20 14:30:00,168.83,168.9,168.62,168.77,924710.0,154.4321,154.4962,154.24,154.3773,924710.0
2018-07-20 15:00:00,168.77,168.9,168.7,168.76,555700.0,154.3773,154.4962,154.3132,154.3681,555700.0
2018-07-20 15:30:00,168.76,168.89,168.35,168.46,2756113.0,154.3681,154.487,153.9931,154.0937,2756113.0
2018-07-23 09:30:00,168.3,168.69,167.81,168.22,1531664.0,153.9473,154.3041,153.4991,153.8742,1531664.0
2018-07-23 10:00:00,168.24,168.35,167.86,168.03,1174086.0,153.8925,153.9931,153.5449,153.7004,1174086.0
2018-07-23 10:30:00,168.02,168.4,167.87,168.15,714809.0,153.6912,154.0388,153.554,153.8101,714809.0
2018-07-23 11:00:00,168.14,168.37,168.09,168.22,480043.0,153.801,154.0114,153.7552,153.8742,480043.0
2018-07-23 11:30:00,168.22,168.83,168.19,168.81,728182.0,153.8742,154.4321,153.8467,154.4138,728182.0
2018-07-23 12:00:00,168.82,168.95,168.77,168.92,922722.0,154.423,154.5419,154.3773,154.5145,922722.0
2018-07-23 12:30:00,168.92,169.1,168.87,169.01,525557.0,154.5145,154.6791,154.4687,154.5968,525557.0
2018-07-23 13:00:00,169.02,169.14,168.9,168.95,588884.0,154.6059,154.7157,154.4962,154.5419,588884.0
2018-07-23 13:30:00,168.96,169.15,168.94,169.02,344463.0,154.5511,154.7248,154.5328,154.6059,344463.0
2018-07-23 14:00:00,169.01,169.13,168.94,168.96,384807.0,154.5968,154.7066,154.5328,154.5511,384807.0
2018-07-23 14:30:00,168.96,168.96,168.81,168.9,299680.0,154.5511,154.5511,154.4138,154.4962,299680.0
2018-07-23 15:00:00,168.9,168.93,168.74,168.81,370773.0,154.4962,154.5236,154.3498,154.4138,370773.0
2018-07-23 15:30:00,168.8,168.87,168.64,168.7,1571287.0,154.4047,154.4687,154.2583,154.3132,1571287.0
2018-07-24 09:30:00,169.45,169.76,168.72,168.86,1980894.0,154.9993,155.2828,154.3315,154.4596,1980894.0
2018-07-24 10:00:00,168.84,169.26,168.75,168.87,1214790.0,154.4413,154.8255,154.359,154.4687,1214790.0
2018-07-24 10:30:00,168.86,168.93,168.47,168.49,1370478.0,154.4596,154.5236,154.1028,154.1211,1370478.0
2018-07-24 11:00:00,168.49,168.54,167.84,168.3,1664956.0,154.1211,154.1669,153.5266,153.9473,1664956.0
2018-07-24 11:30:00,168.32,168.38,167.55,167.73,1270397.0,153.9656,154.0205,153.2613,153.4259,1270397.0
2018-07-24 12:00:00,167.74,167.88,167.52,167.59,997823.0,153.4351,153.5632,153.2339,153.2979,997823.0
2018-07-24 12:30:00,167.57,167.68,167.1,167.16,1393772.0,153.2796,153.3802,152.8497,152.9046,1393772.0
2018-07-24 13:00:00,167.16,167.47,166.77,166.82,1478315.0,152.9046,153.1881,152.5478,152.5935,1478315.0
2018-07-24 13:30:00,166.81,166.86,166.42,166.54,2194834.0,152.5844,152.6301,152.2277,152.3374,2194834.0
2018-07-24 14:00:00,166.54,166.6,166.22,166.36,1524921.0,152.3374,152.3923,152.0447,152.1728,1524921.0
2018-07-24 14:30:00,166.35,166.77,166.26,166.76,1234968.0,152.1636,152.5478,152.0813,152.5387,1234968.0
2018-07-24 15:00:00,166.76,167.05,166.67,166.99,916327.0,152.5387,152.8039,152.4563,152.7491,916327.0
2018-07-24 15:30:00,166.99,167.1,166.65,166.89,2522432.0,152.7491,152.8497,152.438,152.6576,2522432.0
2018-07-25 09:30:00,166.95,167.35,166.86,167.18,1527617.0,152.7125,153.0784,152.6301,152.9228,1527617.0
2018-07-25 10:00:00,167.18,167.27,166.35,166.45,1313162.0,152.9228,153.0052,152.1636,152.2551,1313162.0
2018-07-25 10:30:00,166.47,166.63,166.14,166.52,1418487.0,152.2734,152.4198,151.9715,152.3191,1418487.0
2018-07-25 11:00:00,166.53,166.87,166.29,166.81,977255.0,152.3283,152.6393,152.1087,152.5844,977255.0
2018-07-25 11:30:00,166.81,166.9,166.43,166.89,709256.0,152.5844,152.6667,152.2368,152.6576,709256.0
2018-07-25 12:00:00,166.89,167.1,166.75,167.08,401905.0,152.6576,152.8497,152.5295,152.8314,401905.0
2018-07-25 12:30:00,167.08,167.19,166.89,167.08,581912.0,152.8314,152.932,152.6576,152.8314,581912.0
2018-07-25 13:00:00,167.08,167.15,166.73,166.75,330341.0,152.8314,152.8954,152.5112,152.5295,330341.0
2018-07-25 13:30:00,166.75,166.78,166.52,166.71,1047916.0,152.5295,152.557,152.3191,152.4929,1047916.0
2018-07-25 14:00:00,166.72,166.93,166.66,166.86,717703.0,152.5021,152.6942,152.4472,152.6301,717703.0
2018-07-25 14:30:00,166.85,167.05,166.84,166.95,630019.0,152.621,152.8039,152.6118,152.7125,630019.0
2018-07-25 15:00:00,166.94,167.16,166.79,166.87,556224.0,152.7033,152.9046,152.5661,152.6393,556224.0
2018-07-25 15:30:00,166.88,167.47,166.71,167.44,3694815.0,152.6484,153.1881,152.4929,153.1607,3694815.0
2018-07-26 09:30:00,167.66,168.32,167.51,168.18,2540901.0,153.3619,153.9656,153.2247,153.8376,2540901.0
2018-07-26 10:00:00,168.18,168.58,168.1,168.29,1678327.0,153.8376,154.2035,153.7644,153.9382,1678327.0
2018-07-26 10:30:00,168.28,169.08,168.25,168.93,1697846.0,153.929,154.6608,153.9016,154.5236,1697846.0
2018-07-26 11:00:00,168.93,169.37,168.87,169.11,1291888.0,154.5236,154.9261,154.4687,154.6883,1291888.0
2018-07-26 11:30:00,169.11,169.11,168.6,168.8,983599.0,154.6883,154.6883,154.2218,154.4047,983599.0
2018-07-26 12:00:00,168.81,168.86,168.01,168.17,1072861.0,154.4138,154.4596,153.6821,153.8284,1072861.0
2018-07-26 12:30:00,168.18,168.21,167.91,167.95,839431.0,153.8376,153.865,153.5906,153.6272,839431.0
2018-07-26 13:00:00,167.95,168.28,167.87,168.19,644328.0,153.6272,153.929,153.554,153.8467,644328.0
2018-07-26 13:30:00,168.19,168.34,168.09,168.25,414739.0,153.8467,153.9839,153.7552,153.9016,414739.0
2018-07-26 14:00:00,168.24,168.48,168.17,168.44,471735.0,153.8925,154.112,153.8284,154.0754,471735.0
2018-07-26 14:30:00,168.43,168.54,168.32,168.34,441864.0,154.0662,154.1669,153.9656,153.9839,441864.0
2018-07-26 15:00:00,168.34,168.57,168.27,168.39,1021467.0,153.9839,154.1943,153.9199,154.0297,1021467.0
2018-07-26 15:30:00,168.4,168.58,168.31,168.36,2164457.0,154.0388,154.2035,153.9565,154.0022,2164457.0
2018-07-27 09:30:00,168.5,168.72,167.77,167.81,2090106.0,154.1303,154.3315,153.4625,153.4991,2090106.0
2018-07-27 10:00:00,167.81,167.88,166.94,166.96,1992823.0,153.4991,153.5632,152.7033,152.7216,1992823.0
2018-07-27 10:30:00,166.94,167.1,166.13,166.31,2293641.0,152.7033,152.8497,151.9624,152.127,2293641.0
2018-07-27 11:00:00,166.31,166.47,165.51,165.51,2700703.0,152.127,152.2734,151.3953,151.3953,2700703.0
2018-07-27 11:30:00,165.52,166.18,165.51,165.92,1330628.0,151.4044,152.0081,151.3953,151.7703,1330628.0
2018-07-27 12:00:00,165.92,166.07,165.55,165.78,1166270.0,151.7703,151.9075,151.4319,151.6422,1166270.0
2018-07-27 12:30:00,165.79,165.8,164.95,164.97,1462396.0,151.6514,151.6605,150.883,150.9013,1462396.0
2018-07-27 13:00:00,164.96,165.44,164.79,165.27,1934368.0,150.8922,151.3312,150.7367,151.1757,1934368.0
2018-07-27 13:30:00,165.26,165.5,164.91,165.49,1826600.0,151.1666,151.3861,150.8464,151.377,1826600.0
2018-07-27 14:00:00,165.48,165.71,165.2,165.27,1192335.0,151.3678,151.5782,151.1117,151.1757,1192335.0
2018-07-27 14:30:00,165.26,165.39,165.05,165.14,1081004.0,151.1666,151.2855,150.9745,151.0568,1081004.0
2018-07-27 15:00:00,165.15,165.53,165.13,165.16,1107502.0,151.066,151.4136,151.0477,151.0751,1107502.0
2018-07-27 15:30:00,165.17,165.53,165.17,165.29,2525982.0,151.0843,151.4136,151.0843,151.194,2525982.0
2018-07-30 09:30:00,165.25,165.71,164.76,165.12,2970335.0,151.1574,151.5782,150.7092,151.0385,2970335.0
2018-07-30 10:00:00,165.12,165.83,164.96,165.81,1877236.0,151.0385,151.688,150.8922,151.6697,1877236.0
2018-07-30 10:30:00,165.81,166.02,165.4,165.6,1387363.0,151.6697,151.8618,151.2946,151.4776,1387363.0
2018-07-30 11:00:00,165.58,165.74,164.91,165.15,1600163.0,151.4593,151.6057,150.8464,151.066,1600163.0
2018-07-30 11:30:00,165.16,165.42,164.98,165.29,836503.0,151.0751,151.3129,150.9105,151.194,836503.0
2018-07-30 12:00:00,165.3,165.3,164.64,164.65,648856.0,151.2032,151.2032,150.5995,150.6086,648856.0
2018-07-30 12:30:00,164.65,164.86,164.37,164.85,1208469.0,150.6086,150.8007,150.3525,150.7916,1208469.0
2018-07-30 13:00:00,164.83,164.86,164.55,164.73,623429.0,150.7733,150.8007,150.5171,150.6818,623429.0
2018-07-30 13:30:00,164.73,165.07,164.67,165.0,642005.0,150.6818,150.9928,150.6269,150.9288,642005.0
2018-07-30 14:00:00,165.0,165.06,164.76,164.78,420323.0,150.9288,150.9836,150.7092,150.7275,420323.0
2018-07-30 14:30:00,164.78,164.86,164.56,164.57,542049.0,150.7275,150.8007,150.5263,150.5354,542049.0
2018-07-30 15:00:00,164.57,164.82,164.38,164.47,725385.0,150.5354,150.7641,150.3616,150.444,725385.0
2018-07-30 15:30:00,164.47,164.6,164.07,164.2,2344714.0,150.444,150.5629,150.0781,150.197,2344714.0
2018-07-31 09:30:00,164.53,165.07,164.39,164.7,2086312.0,150.4988,150.9928,150.3708,150.6543,2086312.0
2018-07-31 10:00:00,164.69,165.0,164.41,164.8,1441299.0,150.6452,150.9288,150.3891,150.7458,1441299.0
2018-07-31 10:30:00,164.8,165.37,164.8,165.16,1586484.0,150.7458,151.2672,150.7458,151.0751,1586484.0
2018-07-31 11:00:00,165.16,165.69,165.16,165.69,1146004.0,151.0751,151.5599,151.0751,151.5599,1146004.0
2018-07-31 11:30:00,165.69,166.09,165.69,166.06,1517742.0,151.5599,151.9258,151.5599,151.8984,1517742.0
2018-07-31 12:00:00,166.06,166.62,166.05,166.61,1065245.0,151.8984,152.4106,151.8892,152.4015,1065245.0
2018-07-31 12:30:00,166.6,166.62,166.27,166.37,859874.0,152.3923,152.4106,152.0905,152.1819,859874.0
2018-07-31 13:00:00,166.37,166.47,165.75,165.96,904525.0,152.1819,152.2734,151.6148,151.8069,904525.0
2018-07-31 13:30:00,165.95,165.97,165.64,165.81,1431861.0,151.7977,151.816,151.5142,151.6697,1431861.0
2018-07-31 14:00:00,165.8,165.94,165.59,165.92,699547.0,151.6605,151.7886,151.4684,151.7703,699547.0
2018-07-31 14:30:00,165.89,166.19,165.88,166.06,834022.0,151.7429,152.0173,151.7337,151.8984,834022.0
2018-07-31 15:00:00,166.06,166.11,165.83,165.99,987752.0,151.8984,151.9441,151.688,151.8343,987752.0
2018-07-31 15:30:00,165.99,166.14,165.82,165.9,3019163.0,151.8343,151.9715,151.6788,151.752,3019163.0
2018-08-01 09:30:00,165.7,166.04,165.44,165.99,1822682.0,151.5691,151.8801,151.3312,151.8343,1822682.0
2018-08-01 10:00:00,165.99,166.24,165.59,166.1,1207423.0,151.8343,152.063,151.4684,151.935,1207423.0
2018-08-01 10:30:00,166.1,166.24,165.66,165.67,1011237.0,151.935,152.063,151.5325,151.5416,1011237.0
2018-08-01 11:00:00,165.67,165.74,165.28,165.42,1011362.0,151.5416,151.6057,151.1849,151.3129,1011362.0
2018-08-01 11:30:00,165.42,165.51,164.79,164.86,1204160.0,151.3129,151.3953,150.7367,150.8007,1204160.0
2018-08-01 12:00:00,164.86,165.07,164.65,164.67,1321955.0,150.8007,150.9928,150.6086,150.6269,1321955.0
2018-08-01 12:30:00,164.65,164.79,164.49,164.64,1159562.0,150.6086,150.7367,150.4623,150.5995,1159562.0
2018-08-01 13:00:00,164.63,165.08,164.61,164.97,703241.0,150.5903,151.0019,150.572,150.9013,703241.0
2018-08-01 13:30:00,164.96,165.24,164.88,165.17,940644.0,150.8922,151.1483,150.819,151.0843,940644.0
2018-08-01 14:00:00,165.13,165.52,164.83,165.51,1270194.0,151.0477,151.4044,150.7733,151.3953,1270194.0
2018-08-01 14:30:00,165.52,165.63,165.1,165.57,882881.0,151.4044,151.505,151.0202,151.4502,882881.0
2018-08-01 15:00:00,165.57,165.78,165.51,165.73,973845.0,151.4502,151.6422,151.3953,151.5965,973845.0
2018-08-01 15:30:00,165.74,165.97,165.7,165.77,2016218.0,151.6057,151.816,151.5691,151.6331,2016218.0
2018-08-02 09:30:00,164.96,165.66,164.94,165.52,1788934.0,150.8922,151.5325,150.8739,151.4044,1788934.0
2018-08-02 10:00:00,165.55,166.25,165.49,166.21,1350101.0,151.4319,152.0722,151.377,152.0356,1350101.0
2018-08-02 10:30:00,166.2,166.32,165.91,166.1,1151655.0,152.0264,152.1362,151.7612,151.935,1151655.0
2018-08-02 11:00:00,166.1,166.31,165.91,166.13,643644.0,151.935,152.127,151.7612,151.9624,643644.0
2018-08-02 11:30:00,166.13,166.28,165.95,166.09,632988.0,151.9624,152.0996,151.7977,151.9258,632988.0
2018-08-02 12:00:00,166.11,166.98,165.96,166.9,1090266.0,151.9441,152.7399,151.8069,152.6667,1090266.0
2018-08-02 12:30:00,166.89,166.96,166.65,166.66,570910.0,152.6576,152.7216,152.438,152.4472,570910.0
2018-08-02 13:00:00,166.67,167.21,166.67,167.0,1759084.0,152.4563,152.9503,152.4563,152.7582,1759084.0
2018-08-02 13:30:00,167.01,167.21,166.94,167.02,732767.0,152.7673,152.9503,152.7033,152.7765,732767.0
2018-08-02 14:00:00,167.0,167.21,166.78,166.84,710682.0,152.7582,152.9503,152.557,152.6118,710682.0
2018-08-02 14:30:00,166.84,167.04,166.82,167.0,649748.0,152.6118,152.7948,152.5935,152.7582,649748.0
2018-08-02 15:00:00,167.01,167.02,166.79,166.86,682110.0,152.7673,152.7765,152.5661,152.6301,682110.0
2018-08-02 15:30:00,166.86,167.18,166.82,167.0,2191780.0,152.6301,152.9228,152.5935,152.7582,2191780.0
2018-08-03 09:30:00,167.15,167.68,166.95,167.18,1415692.0,152.8954,153.3802,152.7125,152.9228,1415692.0
2018-08-03 10:00:00,167.18,167.23,166.61,166.92,1498807.0,152.9228,152.9686,152.4015,152.685,1498807.0
2018-08-03 10:30:00,166.91,166.91,166.13,166.31,1712760.0,152.6759,152.6759,151.9624,152.127,1712760.0
2018-08-03 11:00:00,166.3,166.48,166.07,166.09,1047729.0,152.1179,152.2825,151.9075,151.9258,1047729.0
2018-08-03 11:30:00,166.08,166.32,165.8,165.88,1035648.0,151.9167,152.1362,151.6605,151.7337,1035648.0
2018-08-03 12:00:00,165.89,166.04,165.72,165.83,804122.0,151.7429,151.8801,151.5874,151.688,804122.0
2018-08-03 12:30:00,165.82,166.07,165.61,165.75,1015208.0,151.6788,151.9075,151.4867,151.6148,1015208.0
2018-08-03 13:00:00,165.75,165.99,165.68,165.87,877541.0,151.6148,151.8343,151.5508,151.7246,877541.0
2018-08-03 13:30:00,165.88,166.12,165.71,165.99,590894.0,151.7337,151.9532,151.5782,151.8343,590894.0
2018-08-03 14:00:00,165.98,166.02,165.82,165.94,574265.0,151.8252,151.8618,151.6788,151.7886,574265.0
2018-08-03 14:30:00,165.93,166.13,165.89,166.12,844846.0,151.7794,151.9624,151.7429,151.9532,844846.0
2018-08-03 15:00:00,166.13,166.24,166.07,166.18,868035.0,151.9624,152.063,151.9075,152.0081,868035.0
2018-08-03 15:30:00,166.19,166.3,166.09,166.3,3111799.0,152.0173,152.1179,151.9258,152.1179,3111799.0
2018-08-06 09:30:00,166.27,166.8,165.9,166.7,1757461.0,152.0905,152.5753,151.752,152.4838,1757461.0
2018-08-06 10:00:00,166.71,167.26,166.63,166.74,1247475.0,152.4929,152.996,152.4198,152.5204,1247475.0
2018-08-06 10:30:00,166.72,167.13,166.63,166.78,920848.0,152.5021,152.8771,152.4198,152.557,920848.0
2018-08-06 11:00:00,166.76,166.93,166.33,166.66,735439.0,152.5387,152.6942,152.1453,152.4472,735439.0
2018-08-06 11:30:00,166.66,167.08,166.65,166.87,406842.0,152.4472,152.8314,152.438,152.6393,406842.0
2018-08-06 12:00:00,166.87,167.4,166.83,167.24,1215903.0,152.6393,153.1241,152.6027,152.9777,1215903.0
2018-08-06 12:30:00,167.25,167.43,167.16,167.39,519053.0,152.9869,153.1515,152.9046,153.1149,519053.0
2018-08-06 13:00:00,167.39,167.51,167.27,167.29,598753.0,153.1149,153.2247,153.0052,153.0235,598753.0
2018-08-06 13:30:00,167.3,167.32,166.95,167.02,495144.0,153.0326,153.0509,152.7125,152.7765,495144.0
2018-08-06 14:00:00,167.03,167.31,167.01,167.24,414024.0,152.7856,153.0418,152.7673,152.9777,414024.0
2018-08-06 14:30:00,167.23,167.32,167.13,167.21,634093.0,152.9686,153.0509,152.8771,152.9503,634093.0
2018-08-06 15:00:00,167.21,167.21,166.98,167.16,661719.0,152.9503,152.9503,152.7399,152.9046,661719.0
2018-08-06 15:30:00,167.15,167.36,167.12,167.34,1961677.0,152.8954,153.0875,152.868,153.0692,1961677.0
2018-08-07 09:30:00,167.89,168.34,167.8,168.09,1777115.0,153.5723,153.9839,153.49,153.7552,1777115.0
2018-08-07 10:00:00,168.1,168.34,167.93,168.28,848323.0,153.7644,153.9839,153.6089,153.929,848323.0
2018-08-07 10:30:00,168.28,168.35,167.98,168.14,947107.0,153.929,153.9931,153.6546,153.801,947107.0
2018-08-07 11:00:00,168.15,168.5,168.05,168.1,665019.0,153.8101,154.1303,153.7187,153.7644,665019.0
2018-08-07 11:30:00,168.09,168.17,167.95,168.07,777356.0,153.7552,153.8284,153.6272,153.7369,777356.0
2018-08-07 12:00:00,168.06,168.11,167.85,167.86,770251.0,153.7278,153.7735,153.5357,153.5449,770251.0
2018-08-07 12:30:00,167.86,168.17,167.72,168.02,795334.0,153.5449,153.8284,153.4168,153.6912,795334.0
2018-08-07 13:00:00,168.02,168.03,167.7,167.78,641975.0,153.6912,153.7004,153.3985,153.4717,641975.0
2018-08-07 13:30:00,167.79,167.88,167.6,167.8,775863.0,153.4808,153.5632,153.307,153.49,775863.0
2018-08-07 14:00:00,167.79,167.99,167.66,167.81,527124.0,153.4808,153.6638,153.3619,153.4991,527124.0
2018-08-07 14:30:00,167.8,167.94,167.67,167.92,448912.0,153.49,153.618,153.3711,153.5997,448912.0
2018-08-07 15:00:00,167.92,168.02,167.74,167.88,529266.0,153.5997,153.6912,153.4351,153.5632,529266.0
2018-08-07 15:30:00,167.87,167.95,167.62,167.71,1953216.0,153.554,153.6272,153.3253,153.4077,1953216.0
2018-08-08 09:30:00,167.72,167.76,167.21,167.28,1249329.0,153.4168,153.4534,152.9503,153.0143,1249329.0
2018-08-08 10:00:00,167.28,167.42,166.53,166.82,1678537.0,153.0143,153.1424,152.3283,152.5935,1678537.0
2018-08-08 10:30:00,166.81,167.21,166.49,167.2,1193197.0,152.5844,152.9503,152.2917,152.9411,1193197.0
2018-08-08 11:00:00,167.2,167.56,167.06,167.29,1163950.0,152.9411,153.2704,152.8131,153.0235,1163950.0
2018-08-08 11:30:00,167.3,167.61,167.3,167.35,916474.0,153.0326,153.3162,153.0326,153.0784,916474.0
2018-08-08 12:00:00,167.35,167.62,167.27,167.28,727752.0,153.0784,153.3253,153.0052,153.0143,727752.0
2018-08-08 12:30:00,167.28,167.68,167.28,167.46,612574.0,153.0143,153.3802,153.0143,153.179,612574.0
2018-08-08 13:00:00,167.46,167.88,167.46,167.71,570000.0,153.179,153.5632,153.179,153.4077,570000.0
2018-08-08 13:30:00,167.72,167.98,167.72,167.93,691896.0,153.4168,153.6546,153.4168,153.6089,691896.0
2018-08-08 14:00:00,167.91,167.96,167.73,167.91,599628.0,153.5906,153.6363,153.4259,153.5906,599628.0
2018-08-08 14:30:00,167.91,167.99,167.67,167.73,382712.0,153.5906,153.6638,153.3711,153.4259,382712.0
2018-08-08 15:00:00,167.72,167.9,167.68,167.84,616427.0,153.4168,153.5814,153.3802,153.5266,616427.0
2018-08-08 15:30:00,167.84,167.91,167.53,167.58,1335035.0,153.5266,153.5906,153.243,153.2887,1335035.0
2018-08-09 09:30:00,167.65,168.38,167.55,168.17,2048375.0,153.3528,154.0205,153.2613,153.8284,2048375.0
2018-08-09 10:00:00,168.18,168.67,168.15,168.54,1037940.0,153.8376,154.2858,153.8101,154.1669,1037940.0
2018-08-09 10:30:00,168.54,168.71,168.37,168.37,466066.0,154.1669,154.3224,154.0114,154.0114,466066.0
2018-08-09 11:00:00,168.38,168.69,168.34,168.52,710563.0,154.0205,154.3041,153.9839,154.1486,710563.0
2018-08-09 11:30:00,168.53,168.59,168.0,168.19,793778.0,154.1577,154.2126,153.6729,153.8467,793778.0
2018-08-09 12:00:00,168.2,168.36,168.17,168.28,272547.0,153.8559,154.0022,153.8284,153.929,272547.0
2018-08-09 12:30:00,168.28,168.7,168.27,168.65,372140.0,153.929,154.3132,153.9199,154.2675,372140.0
2018-08-09 13:00:00,168.65,168.65,168.44,168.55,316538.0,154.2675,154.2675,154.0754,154.176,316538.0
2018-08-09 13:30:00,168.57,168.66,168.53,168.63,259565.0,154.1943,154.2766,154.1577,154.2492,259565.0
2018-08-09 14:00:00,168.62,168.63,168.33,168.43,355011.0,154.24,154.2492,153.9748,154.0662,355011.0
2018-08-09 14:30:00,168.44,168.56,168.31,168.37,269362.0,154.0754,154.1852,153.9565,154.0114,269362.0
2018-08-09 15:00:00,168.37,168.42,168.26,168.35,331665.0,154.0114,154.0571,153.9107,153.9931,331665.0
2018-08-09 15:30:00,168.36,168.39,167.86,168.0,1501053.0,154.0022,154.0297,153.5449,153.6729,1501053.0
2018-08-10 09:30:00,167.05,167.76,166.96,167.2,2557619.0,152.8039,153.4534,152.7216,152.9411,2557619.0
2018-08-10 10:00:00,167.21,168.06,167.14,167.83,1509833.0,152.9503,153.7278,152.8863,153.5174,1509833.0
2018-08-10 10:30:00,167.84,168.26,167.77,168.17,1617050.0,153.5266,153.9107,153.4625,153.8284,1617050.0
2018-08-10 11:00:00,168.19,168.34,167.98,167.99,1258541.0,153.8467,153.9839,153.6546,153.6638,1258541.0
2018-08-10 11:30:00,168.0,168.61,167.95,168.49,1981685.0,153.6729,154.2309,153.6272,154.1211,1981685.0
2018-08-10 12:00:00,168.48,168.49,168.24,168.4,871581.0,154.112,154.1211,153.8925,154.0388,871581.0
2018-08-10 12:30:00,168.39,168.67,168.38,168.56,725073.0,154.0297,154.2858,154.0205,154.1852,725073.0
2018-08-10 13:00:00,168.57,168.6,168.2,168.23,780997.0,154.1943,154.2218,153.8559,153.8833,780997.0
2018-08-10 13:30:00,168.23,168.27,167.99,168.02,1167856.0,153.8833,153.9199,153.6638,153.6912,1167856.0
2018-08-10 14:00:00,168.01,168.04,167.61,167.63,996520.0,153.6821,153.7095,153.3162,153.3345,996520.0
2018-08-10 14:30:00,167.63,167.95,167.59,167.86,834189.0,153.3345,153.6272,153.2979,153.5449,834189.0
2018-08-10 15:00:00,167.86,168.12,167.7,167.92,1144790.0,153.5449,153.7827,153.3985,153.5997,1144790.0
2018-08-10 15:30:00,167.92,167.99,167.51,167.53,1917275.0,153.5997,153.6638,153.2247,153.243,1917275.0
2018-08-13 09:30:00,167.74,167.8,167.31,167.45,2020714.0,153.4351,153.49,153.0418,153.1698,2020714.0
2018-08-13 10:00:00,167.46,168.05,167.4,167.7,1102546.0,153.179,153.7187,153.1241,153.3985,1102546.0
2018-08-13 10:30:00,167.67,167.93,167.62,167.66,532837.0,153.3711,153.6089,153.3253,153.3619,532837.0
2018-08-13 11:00:00,167.65,167.76,166.99,167.09,1039600.0,153.3528,153.4534,152.7491,152.8405,1039600.0
2018-08-13 11:30:00,167.07,167.27,166.68,166.69,1180961.0,152.8222,153.0052,152.4655,152.4746,1180961.0
2018-08-13 12:00:00,166.69,166.76,166.38,166.53,1346063.0,152.4746,152.5387,152.1911,152.3283,1346063.0
2018-08-13 12:30:00,166.52,166.52,166.1,166.16,1034520.0,152.3191,152.3191,151.935,151.9898,1034520.0
2018-08-13 13:00:00,166.15,166.19,165.88,166.18,1432549.0,151.9807,152.0173,151.7337,152.0081,1432549.0
2018-08-13 13:30:00,166.19,166.43,166.17,166.33,627447.0,152.0173,152.2368,151.999,152.1453,627447.0
2018-08-13 14:00:00,166.33,167.11,166.3,167.09,705525.0,152.1453,152.8588,152.1179,152.8405,705525.0
2018-08-13 14:30:00,167.09,167.2,166.8,166.94,910964.0,152.8405,152.9411,152.5753,152.7033,910964.0
2018-08-13 15:00:00,166.94,166.95,166.62,166.64,942915.0,152.7033,152.7125,152.4106,152.4289,942915.0
2018-08-13 15:30:00,166.65,166.85,166.51,166.58,2515008.0,152.438,152.621,152.31,152.374,2515008.0
2018-08-14 09:30:00,166.91,167.68,166.89,167.37,1545389.0,152.6759,153.3802,152.6576,153.0966,1545389.0
2018-08-14 10:00:00,167.43,167.97,167.2,167.8,1967661.0,153.1515,153.6455,152.9411,153.49,1967661.0
2018-08-14 10:30:00,167.8,168.55,167.73,168.3,1767899.0,153.49,154.176,153.4259,153.9473,1767899.0
2018-08-14 11:00:00,168.3,168.6,168.24,168.5,1324355.0,153.9473,154.2218,153.8925,154.1303,1324355.0
2018-08-14 11:30:00,168.5,168.57,168.05,168.14,888181.0,154.1303,154.1943,153.7187,153.801,888181.0
2018-08-14 12:00:00,168.14,168.46,168.14,168.42,567145.0,153.801,154.0937,153.801,154.0571,567145.0
2018-08-14 12:30:00,168.42,168.59,168.31,168.31,601735.0,154.0571,154.2126,153.9565,153.9565,601735.0
2018-08-14 13:00:00,168.31,168.44,168.06,168.12,479946.0,153.9565,154.0754,153.7278,153.7827,479946.0
2018-08-14 13:30:00,168.13,168.25,168.07,168.21,431853.0,153.7918,153.9016,153.7369,153.865,431853.0
2018-08-14 14:00:00,168.22,168.25,168.0,168.1,474446.0,153.8742,153.9016,153.6729,153.7644,474446.0
2018-08-14 14:30:00,168.11,168.23,167.97,168.08,319784.0,153.7735,153.8833,153.6455,153.7461,319784.0
2018-08-14 15:00:00,168.09,168.38,168.07,168.27,1045303.0,153.7552,154.0205,153.7369,153.9199,1045303.0
2018-08-14 15:30:00,168.26,168.35,168.07,168.22,2682511.0,153.9107,153.9931,153.7369,153.8742,2682511.0
2018-08-15 09:30:00,167.7,167.82,166.76,166.78,2460647.0,153.3985,153.5083,152.5387,152.557,2460647.0
2018-08-15 10:00:00,166.76,166.77,165.77,165.79,3096319.0,152.5387,152.5478,151.6331,151.6514,3096319.0
2018-08-15 10:30:00,165.78,166.09,165.16,165.18,2426120.0,151.6422,151.9258,151.0751,151.0934,2426120.0
2018-08-15 11:00:00,165.18,166.23,165.15,166.19,2194565.0,151.0934,152.0539,151.066,152.0173,2194565.0
2018-08-15 11:30:00,166.21,166.46,165.77,165.77,1116515.0,152.0356,152.2643,151.6331,151.6331,1116515.0
2018-08-15 12:00:00,165.76,166.43,165.75,166.37,1123360.0,151.6239,152.2368,151.6148,152.1819,1123360.0
2018-08-15 12:30:00,166.36,166.58,166.18,166.37,1089950.0,152.1728,152.374,152.0081,152.1819,1089950.0
2018-08-15 13:00:00,166.37,166.51,165.95,166.06,697245.0,152.1819,152.31,151.7977,151.8984,697245.0
2018-08-15 13:30:00,166.06,166.1,165.78,165.78,521801.0,151.8984,151.935,151.6422,151.6422,521801.0
2018-08-15 14:00:00,165.77,165.85,165.45,165.49,1115020.0,151.6331,151.7063,151.3404,151.377,1115020.0
2018-08-15 14:30:00,165.49,166.0,165.46,165.99,1455218.0,151.377,151.8435,151.3495,151.8343,1455218.0
2018-08-15 15:00:00,165.97,166.14,165.73,165.88,1153862.0,151.816,151.9715,151.5965,151.7337,1153862.0
2018-08-15 15:30:00,165.88,166.23,165.88,166.09,3225631.0,151.7337,152.0539,151.7337,151.9258,3225631.0
2018-08-16 09:30:00,166.86,167.15,166.69,166.98,1637256.0,152.6301,152.8954,152.4746,152.7399,1637256.0
2018-08-16 10:00:00,166.99,167.43,166.99,167.35,1130073.0,152.7491,153.1515,152.7491,153.0784,1130073.0
2018-08-16 10:30:00,167.36,167.63,167.23,167.36,895445.0,153.0875,153.3345,152.9686,153.0875,895445.0
2018-08-16 11:00:00,167.36,168.0,167.36,167.98,985854.0,153.0875,153.6729,153.0875,153.6546,985854.0
2018-08-16 11:30:00,167.98,168.07,167.78,167.98,771794.0,153.6546,153.7369,153.4717,153.6546,771794.0
2018-08-16 12:00:00,167.97,168.17,167.79,167.96,985510.0,153.6455,153.8284,153.4808,153.6363,985510.0
2018-08-16 12:30:00,167.95,168.05,167.74,167.8,641458.0,153.6272,153.7187,153.4351,153.49,641458.0
2018-08-16 13:00:00,167.79,167.91,167.57,167.6,941541.0,153.4808,153.5906,153.2796,153.307,941541.0
2018-08-16 13:30:00,167.61,167.71,167.36,167.45,621937.0,153.3162,153.4077,153.0875,153.1698,621937.0
2018-08-16 14:00:00,167.46,167.65,167.37,167.4,499821.0,153.179,153.3528,153.0966,153.1241,499821.0
2018-08-16 14:30:00,167.4,167.56,167.21,167.51,565679.0,153.1241,153.2704,152.9503,153.2247,565679.0
2018-08-16 15:00:00,167.51,167.74,167.49,167.7,916890.0,153.2247,153.4351,153.2064,153.3985,916890.0
2018-08-16 15:30:00,167.69,167.7,167.41,167.59,2317887.0,153.3894,153.3985,153.1332,153.2979,2317887.0
2018-08-17 09:30:00,167.47,167.61,166.93,167.42,1497467.0,153.1881,153.3162,152.6942,153.1424,1497467.0
2018-08-17 10:00:00,167.41,167.44,166.96,167.2,835460.0,153.1332,153.1607,152.7216,152.9411,835460.0
2018-08-17 10:30:00,167.21,167.58,167.2,167.24,794014.0,152.9503,153.2887,152.9411,152.9777,794014.0
2018-08-17 11:00:00,167.25,167.51,167.07,167.51,500449.0,152.9869,153.2247,152.8222,153.2247,500449.0
2018-08-17 11:30:00,167.52,167.93,167.51,167.92,602881.0,153.2339,153.6089,153.2247,153.5997,602881.0
2018-08-17 12:00:00,167.92,167.97,167.74,167.9,461262.0,153.5997,153.6455,153.4351,153.5814,461262.0
2018-08-17 12:30:00,167.9,167.93,167.69,167.7,309817.0,153.5814,153.6089,153.3894,153.3985,309817.0
2018-08-17 13:00:00,167.7,167.86,167.65,167.7,248187.0,153.3985,153.5449,153.3528,153.3985,248187.0
2018-08-17 13:30:00,167.69,167.98,167.67,167.93,449162.0,153.3894,153.6546,153.3711,153.6089,449162.0
2018-08-17 14:00:00,167.93,168.47,167.91,168.34,1425195.0,153.6089,154.1028,153.5906,153.9839,1425195.0
2018-08-17 14:30:00,168.34,168.47,168.14,168.45,982490.0,153.9839,154.1028,153.801,154.0845,982490.0
2018-08-17 15:00:00,168.46,168.46,168.18,168.21,800387.0,154.0937,154.0937,153.8376,153.865,800387.0
2018-08-17 15:30:00,168.22,168.44,168.15,168.38,2768796.0,153.8742,154.0754,153.8101,154.0205,2768796.0
2018-08-20 09:30:00,168.81,169.08,168.64,168.73,1600293.0,154.4138,154.6608,154.2583,154.3407,1600293.0
2018-08-20 10:00:00,168.75,169.07,168.34,168.47,997151.0,154.359,154.6517,153.9839,154.1028,997151.0
2018-08-20 10:30:00,168.46,168.52,167.83,168.07,1001161.0,154.0937,154.1486,153.5174,153.7369,1001161.0
2018-08-20 11:00:00,168.07,168.73,168.04,168.69,608243.0,153.7369,154.3407,153.7095,154.3041,608243.0
2018-08-20 11:30:00,168.71,168.96,168.65,168.77,700333.0,154.3224,154.5511,154.2675,154.3773,700333.0
2018-08-20 12:00:00,168.78,168.95,168.74,168.84,416087.0,154.3864,154.5419,154.3498,154.4413,416087.0
2018-08-20 12:30:00,168.84,168.92,168.74,168.85,313016.0,154.4413,154.5145,154.3498,154.4504,313016.0
2018-08-20 13:00:00,168.86,168.99,168.73,168.98,260042.0,154.4596,154.5785,154.3407,154.5693,260042.0
2018-08-20 13:30:00,168.99,169.15,168.91,169.12,527163.0,154.5785,154.7248,154.5053,154.6974,527163.0
2018-08-20 14:00:00,169.13,169.18,168.98,169.1,568479.0,154.7066,154.7523,154.5693,154.6791,568479.0
2018-08-20 14:30:00,169.1,169.11,168.91,168.98,382846.0,154.6791,154.6883,154.5053,154.5693,382846.0
2018-08-20 15:00:00,168.97,169.06,168.85,168.87,581449.0,154.5602,154.6425,154.4504,154.4687,581449.0
2018-08-20 15:30:00,168.86,169.0,168.77,168.79,1784467.0,154.4596,154.5876,154.3773,154.3955,1784467.0
2018-08-21 09:30:00,169.14,170.29,169.12,170.28,2300279.0,154.7157,155.7676,154.6974,155.7585,2300279.0
2018-08-21 10:00:00,170.29,170.56,170.23,170.46,2049431.0,155.7676,156.0146,155.7127,155.9231,2049431.0
2018-08-21 10:30:00,170.45,170.64,170.28,170.49,759348.0,155.914,156.0878,155.7585,155.9506,759348.0
2018-08-21 11:00:00,170.49,170.57,170.2,170.42,971290.0,155.9506,156.0237,155.6853,155.8865,971290.0
2018-08-21 11:30:00,170.41,170.93,170.36,170.87,1944577.0,155.8774,156.353,155.8317,156.2982,1944577.0
2018-08-21 12:00:00,170.86,171.29,170.83,171.22,1229962.0,156.289,156.6823,156.2616,156.6183,1229962.0
2018-08-21 12:30:00,171.24,171.31,171.1,171.11,1012327.0,156.6366,156.7006,156.5086,156.5177,1012327.0
2018-08-21 13:00:00,171.11,171.23,170.95,171.16,860435.0,156.5177,156.6275,156.3713,156.5634,860435.0
2018-08-21 13:30:00,171.16,171.36,171.09,171.09,963237.0,156.5634,156.7464,156.4994,156.4994,963237.0
2018-08-21 14:00:00,171.09,171.31,171.03,171.25,981717.0,156.4994,156.7006,156.4445,156.6458,981717.0
2018-08-21 14:30:00,171.24,171.24,170.73,170.85,1274669.0,156.6366,156.6366,156.1701,156.2799,1274669.0
2018-08-21 15:00:00,170.85,170.97,170.78,170.87,1029359.0,156.2799,156.3896,156.2158,156.2982,1029359.0
2018-08-21 15:30:00,170.87,170.97,170.72,170.74,1962314.0,156.2982,156.3896,156.161,156.1793,1962314.0
2018-08-22 09:30:00,170.59,171.49,170.56,170.57,3439083.0,156.042,156.8653,156.0146,156.0237,3439083.0
2018-08-22 10:00:00,170.57,170.92,170.43,170.43,990191.0,156.0237,156.3439,155.8957,155.8957,990191.0
2018-08-22 10:30:00,170.44,171.11,170.42,170.87,875753.0,155.9048,156.5177,155.8865,156.2982,875753.0
2018-08-22 11:00:00,170.87,171.02,170.68,171.02,722296.0,156.2982,156.4354,156.1244,156.4354,722296.0
2018-08-22 11:30:00,171.02,171.26,170.89,171.2,600904.0,156.4354,156.6549,156.3165,156.6,600904.0
2018-08-22 12:00:00,171.22,171.32,171.08,171.15,425101.0,156.6183,156.7098,156.4903,156.5543,425101.0
2018-08-22 12:30:00,171.15,171.2,170.97,171.03,410358.0,156.5543,156.6,156.3896,156.4445,410358.0
2018-08-22 13:00:00,171.02,171.18,170.94,171.18,357820.0,156.4354,156.5817,156.3622,156.5817,357820.0
2018-08-22 13:30:00,171.17,171.36,171.15,171.25,550870.0,156.5726,156.7464,156.5543,156.6458,550870.0
2018-08-22 14:00:00,171.25,171.35,170.93,171.07,560112.0,156.6458,156.7372,156.353,156.4811,560112.0
2018-08-22 14:30:00,171.06,171.13,170.93,171.13,361133.0,156.472,156.536,156.353,156.536,361133.0
2018-08-22 15:00:00,171.14,171.31,171.12,171.29,465706.0,156.5451,156.7006,156.5268,156.6823,465706.0
2018-08-22 15:30:00,171.3,171.38,171.07,171.18,2098636.0,156.6915,156.7647,156.4811,156.5817,2098636.0
2018-08-23 09:30:00,171.09,171.32,170.99,171.05,1127655.0,156.4994,156.7098,156.4079,156.4628,1127655.0
2018-08-23 10:00:00,171.04,171.51,170.79,171.51,1341064.0,156.4537,156.8836,156.225,156.8836,1341064.0
2018-08-23 10:30:00,171.51,171.52,170.83,170.9,832038.0,156.8836,156.8927,156.2616,156.3256,832038.0
2018-08-23 11:00:00,170.9,171.09,170.36,170.55,1472005.0,156.3256,156.4994,155.8317,156.0055,1472005.0
2018-08-23 11:30:00,170.55,170.74,170.17,170.58,1318819.0,156.0055,156.1793,155.6579,156.0329,1318819.0
2018-08-23 12:00:00,170.58,171.17,170.57,171.11,512535.0,156.0329,156.5726,156.0237,156.5177,512535.0
2018-08-23 12:30:00,171.11,171.12,170.77,170.78,395941.0,156.5177,156.5268,156.2067,156.2158,395941.0
2018-08-23 13:00:00,170.78,170.8,170.61,170.7,307432.0,156.2158,156.2341,156.0603,156.1427,307432.0
2018-08-23 13:30:00,170.71,170.77,170.55,170.57,313934.0,156.1518,156.2067,156.0055,156.0237,313934.0
2018-08-23 14:00:00,170.56,170.94,170.55,170.88,384319.0,156.0146,156.3622,156.0055,156.3073,384319.0
2018-08-23 14:30:00,170.88,170.98,170.82,170.98,208584.0,156.3073,156.3988,156.2524,156.3988,208584.0
2018-08-23 15:00:00,170.98,171.16,170.92,170.99,518424.0,156.3988,156.5634,156.3439,156.4079,518424.0
2018-08-23 15:30:00,170.99,171.01,170.64,170.67,1372853.0,156.4079,156.4262,156.0878,156.1152,1372853.0
2018-08-24 09:30:00,171.15,171.47,171.06,171.21,950478.0,156.5543,156.847,156.472,156.6092,950478.0
2018-08-24 10:00:00,171.21,171.59,171.11,171.46,826367.0,156.6092,156.9568,156.5177,156.8378,826367.0
2018-08-24 10:30:00,171.47,171.78,171.4,171.44,776109.0,156.847,157.1306,156.783,156.8196,776109.0
2018-08-24 11:00:00,171.44,171.57,171.29,171.35,488258.0,156.8196,156.9385,156.6823,156.7372,488258.0
2018-08-24 11:30:00,171.34,171.45,171.2,171.42,538172.0,156.7281,156.8287,156.6,156.8013,538172.0
2018-08-24 12:00:00,171.43,171.61,171.36,171.57,314275.0,156.8104,156.9751,156.7464,156.9385,314275.0
2018-08-24 12:30:00,171.57,171.67,171.51,171.66,639182.0,156.9385,157.0299,156.8836,157.0208,639182.0
2018-08-24 13:00:00,171.66,171.67,171.36,171.39,400970.0,157.0208,157.0299,156.7464,156.7738,400970.0
2018-08-24 13:30:00,171.39,171.39,171.02,171.26,544198.0,156.7738,156.7738,156.4354,156.6549,544198.0
2018-08-24 14:00:00,171.25,171.42,171.19,171.37,358167.0,156.6458,156.8013,156.5909,156.7555,358167.0
2018-08-24 14:30:00,171.36,171.45,171.31,171.4,503932.0,156.7464,156.8287,156.7006,156.783,503932.0
2018-08-24 15:00:00,171.41,171.62,171.4,171.62,469539.0,156.7921,156.9842,156.783,156.9842,469539.0
2018-08-24 15:30:00,171.61,171.76,171.5,171.52,2041343.0,156.9751,157.1123,156.8744,156.8927,2041343.0
2018-08-27 09:30:00,172.12,172.69,172.03,172.69,1659176.0,157.4416,157.963,157.3592,157.963,1659176.0
2018-08-27 10:00:00,172.69,172.94,172.6,172.74,1051400.0,157.963,158.1916,157.8806,158.0087,1051400.0
2018-08-27 10:30:00,172.74,172.78,172.23,172.58,1151884.0,158.0087,158.0453,157.5422,157.8623,1151884.0
2018-08-27 11:00:00,172.58,172.66,172.37,172.57,665866.0,157.8623,157.9355,157.6702,157.8532,665866.0
2018-08-27 11:30:00,172.56,172.69,172.38,172.66,565379.0,157.844,157.963,157.6794,157.9355,565379.0
2018-08-27 12:00:00,172.66,172.68,172.21,172.24,656929.0,157.9355,157.9538,157.5239,157.5513,656929.0
2018-08-27 12:30:00,172.24,172.4,172.22,172.28,594829.0,157.5513,157.6977,157.533,157.5879,594829.0
2018-08-27 13:00:00,172.27,172.27,171.9,171.93,970001.0,157.5788,157.5788,157.2403,157.2678,970001.0
2018-08-27 13:30:00,171.93,172.2,171.86,172.14,716142.0,157.2678,157.5147,157.2037,157.4599,716142.0
2018-08-27 14:00:00,172.15,172.32,171.93,172.02,837219.0,157.469,157.6245,157.2678,157.3501,837219.0
2018-08-27 14:30:00,172.03,172.09,171.79,171.92,693768.0,157.3592,157.4141,157.1397,157.2586,693768.0
2018-08-27 15:00:00,171.93,171.99,171.62,171.8,711552.0,157.2678,157.3227,156.9842,157.1489,711552.0
2018-08-27 15:30:00,171.8,171.89,171.68,171.86,2166083.0,157.1489,157.2312,157.0391,157.2037,2166083.0
2018-08-28 09:30:00,172.16,172.48,171.92,172.15,1546417.0,157.4782,157.7709,157.2586,157.469,1546417.0
2018-08-28 10:00:00,172.15,172.34,171.88,171.92,718308.0,157.469,157.6428,157.222,157.2586,718308.0
2018-08-28 10:30:00,171.91,172.0,171.71,171.91,649448.0,157.2495,157.3318,157.0665,157.2495,649448.0
2018-08-28 11:00:00,171.91,172.15,171.77,172.15,601245.0,157.2495,157.469,157.1214,157.469,601245.0
2018-08-28 11:30:00,172.15,172.15,171.18,171.18,1744941.0,157.469,157.469,156.5817,156.5817,1744941.0
2018-08-28 12:00:00,171.18,171.57,171.1,171.38,749773.0,156.5817,156.9385,156.5086,156.7647,749773.0
2018-08-28 12:30:00,171.39,171.61,171.37,171.56,327156.0,156.7738,156.9751,156.7555,156.9293,327156.0
2018-08-28 13:00:00,171.56,171.68,171.33,171.37,368759.0,156.9293,157.0391,156.7189,156.7555,368759.0
2018-08-28 13:30:00,171.37,171.74,171.34,171.62,302675.0,156.7555,157.094,156.7281,156.9842,302675.0
2018-08-28 14:00:00,171.62,171.88,171.62,171.86,356289.0,156.9842,157.222,156.9842,157.2037,356289.0
2018-08-28 14:30:00,171.86,171.88,171.68,171.87,304606.0,157.2037,157.222,157.0391,157.2129,304606.0
2018-08-28 15:00:00,171.88,172.05,171.85,171.94,505796.0,157.222,157.3775,157.1946,157.2769,505796.0
2018-08-28 15:30:00,171.94,172.0,171.76,171.93,1862445.0,157.2769,157.3318,157.1123,157.2678,1862445.0
2018-08-29 09:30:00,172.03,172.15,171.56,171.61,1635440.0,157.3592,157.469,156.9293,156.9751,1635440.0
2018-08-29 10:00:00,171.6,171.91,171.45,171.89,826814.0,156.9659,157.2495,156.8287,157.2312,826814.0
2018-08-29 10:30:00,171.89,172.28,171.89,172.23,1704612.0,157.2312,157.5879,157.2312,157.5422,1704612.0
2018-08-29 11:00:00,172.22,172.49,172.14,172.39,959365.0,157.533,157.78,157.4599,157.6885,959365.0
2018-08-29 11:30:00,172.4,172.51,172.12,172.31,555270.0,157.6977,157.7983,157.4416,157.6154,555270.0
2018-08-29 12:00:00,172.33,172.68,172.28,172.47,524119.0,157.6337,157.9538,157.5879,157.7617,524119.0
2018-08-29 12:30:00,172.48,172.66,172.47,172.56,425561.0,157.7709,157.9355,157.7617,157.844,425561.0
2018-08-29 13:00:00,172.56,172.63,172.45,172.45,220120.0,157.844,157.9081,157.7434,157.7434,220120.0
2018-08-29 13:30:00,172.45,172.49,172.26,172.27,423660.0,157.7434,157.78,157.5696,157.5788,423660.0
2018-08-29 14:00:00,172.26,172.5,172.25,172.43,660725.0,157.5696,157.7892,157.5605,157.7251,660725.0
2018-08-29 14:30:00,172.43,172.59,172.41,172.53,338034.0,157.7251,157.8715,157.7068,157.8166,338034.0
2018-08-29 15:00:00,172.53,172.75,172.52,172.67,513620.0,157.8166,158.0178,157.8075,157.9447,513620.0
2018-08-29 15:30:00,172.67,172.77,172.48,172.5,1919941.0,157.9447,158.0361,157.7709,157.7892,1919941.0
2018-08-30 09:30:00,172.17,172.6,171.97,172.06,1162148.0,157.4873,157.8806,157.3044,157.3867,1162148.0
2018-08-30 10:00:00,172.05,172.51,172.04,172.33,618756.0,157.3775,157.7983,157.3684,157.6337,618756.0
2018-08-30 10:30:00,172.33,172.61,172.26,172.38,494608.0,157.6337,157.8898,157.5696,157.6794,494608.0
2018-08-30 11:00:00,172.39,172.55,171.82,171.92,678569.0,157.6885,157.8349,157.1671,157.2586,678569.0
2018-08-30 11:30:00,171.92,172.14,171.85,172.02,788372.0,157.2586,157.4599,157.1946,157.3501,788372.0
2018-08-30 12:00:00,172.02,172.62,172.01,172.55,606063.0,157.3501,157.8989,157.3409,157.8349,606063.0
2018-08-30 12:30:00,172.55,172.82,172.4,172.8,850411.0,157.8349,158.0819,157.6977,158.0636,850411.0
2018-08-30 13:00:00,172.8,173.14,172.79,173.09,818789.0,158.0636,158.3746,158.0544,158.3288,818789.0
2018-08-30 13:30:00,173.09,173.23,172.96,173.11,735899.0,158.3288,158.4569,158.2099,158.3471,735899.0
2018-08-30 14:00:00,173.11,173.2,172.47,172.66,1451016.0,158.3471,158.4295,157.7617,157.9355,1451016.0
2018-08-30 14:30:00,172.66,172.89,172.51,172.51,1037294.0,157.9355,158.1459,157.7983,157.7983,1037294.0
2018-08-30 15:00:00,172.5,172.51,172.13,172.28,1352583.0,157.7892,157.7983,157.4507,157.5879,1352583.0
2018-08-30 15:30:00,172.28,172.39,172.09,172.37,1727361.0,157.5879,157.6885,157.4141,157.6702,1727361.0
2018-08-31 09:30:00,171.98,172.62,171.95,172.41,880485.0,157.3135,157.8989,157.2861,157.7068,880485.0
2018-08-31 10:00:00,172.4,172.65,172.22,172.3,713152.0,157.6977,157.9264,157.533,157.6062,713152.0
2018-08-31 10:30:00,172.31,172.41,172.14,172.33,475868.0,157.6154,157.7068,157.4599,157.6337,475868.0
2018-08-31 11:00:00,172.34,172.56,172.2,172.36,369208.0,157.6428,157.844,157.5147,157.6611,369208.0
2018-08-31 11:30:00,172.37,172.61,172.18,172.21,506632.0,157.6702,157.8898,157.4964,157.5239,506632.0
2018-08-31 12:00:00,172.2,172.39,172.04,172.38,474252.0,157.5147,157.6885,157.3684,157.6794,474252.0
2018-08-31 12:30:00,172.37,172.78,172.3,172.72,672020.0,157.6702,158.0453,157.6062,157.9904,672020.0
2018-08-31 13:00:00,172.72,172.72,172.47,172.52,368566.0,157.9904,157.9904,157.7617,157.8075,368566.0
2018-08-31 13:30:00,172.5,172.67,172.44,172.66,267012.0,157.7892,157.9447,157.7343,157.9355,267012.0
2018-08-31 14:00:00,172.67,172.67,172.38,172.55,304877.0,157.9447,157.9447,157.6794,157.8349,304877.0
2018-08-31 14:30:00,172.55,172.84,172.53,172.77,528834.0,157.8349,158.1002,157.8166,158.0361,528834.0
2018-08-31 15:00:00,172.77,173.01,172.69,172.69,862063.0,158.0361,158.2557,157.963,157.963,862063.0
2018-08-31 15:30:00,172.7,173.39,172.7,173.02,2967006.0,157.9721,158.6033,157.9721,158.2648,2967006.0
2018-09-04 09:30:00,172.79,172.79,171.8,172.23,1977585.0,158.0544,158.0544,157.1489,157.5422,1977585.0
2018-09-04 10:00:00,172.26,172.88,172.19,172.45,1147766.0,157.5696,158.1368,157.5056,157.7434,1147766.0
2018-09-04 10:30:00,172.46,173.12,172.25,172.89,1051809.0,157.7526,158.3563,157.5605,158.1459,1051809.0
2018-09-04 11:00:00,172.89,172.9,171.72,171.75,1560627.0,158.1459,158.155,157.0757,157.1031,1560627.0
2018-09-04 11:30:00,171.75,171.95,171.38,171.41,1435982.0,157.1031,157.2861,156.7647,156.7921,1435982.0
2018-09-04 12:00:00,171.41,171.68,171.12,171.3,1233825.0,156.7921,157.0391,156.5268,156.6915,1233825.0
2018-09-04 12:30:00,171.31,171.7,171.13,171.7,793540.0,156.7006,157.0574,156.536,157.0574,793540.0
2018-09-04 13:00:00,171.71,171.97,171.69,171.91,504173.0,157.0665,157.3044,157.0482,157.2495,504173.0
2018-09-04 13:30:00,171.92,172.2,171.71,172.12,655375.0,157.2586,157.5147,157.0665,157.4416,655375.0
2018-09-04 14:00:00,172.12,172.33,171.99,172.24,395646.0,157.4416,157.6337,157.3227,157.5513,395646.0
2018-09-04 14:30:00,172.25,172.46,172.16,172.35,534755.0,157.5605,157.7526,157.4782,157.652,534755.0
2018-09-04 15:00:00,172.35,172.46,172.24,172.29,509437.0,157.652,157.7526,157.5513,157.5971,509437.0
2018-09-04 15:30:00,172.3,172.48,172.17,172.31,2789897.0,157.6062,157.7709,157.4873,157.6154,2789897.0
2018-09-05 09:30:00,172.18,172.23,171.37,171.42,1940888.0,157.4964,157.5422,156.7555,156.8013,1940888.0
2018-09-05 10:00:00,171.43,171.53,170.36,170.95,1880173.0,156.8104,156.9019,155.8317,156.3713,1880173.0
2018-09-05 10:30:00,170.94,171.42,170.47,171.33,1609075.0,156.3622,156.8013,155.9323,156.7189,1609075.0
2018-09-05 11:00:00,171.33,171.55,171.14,171.16,1201639.0,156.7189,156.9202,156.5451,156.5634,1201639.0
2018-09-05 11:30:00,171.15,171.65,170.94,171.59,723853.0,156.5543,157.0116,156.3622,156.9568,723853.0
2018-09-05 12:00:00,171.59,171.81,171.48,171.68,909794.0,156.9568,157.158,156.8561,157.0391,909794.0
2018-09-05 12:30:00,171.68,171.89,171.51,171.52,610088.0,157.0391,157.2312,156.8836,156.8927,610088.0
2018-09-05 13:00:00,171.52,171.85,171.37,171.84,533739.0,156.8927,157.1946,156.7555,157.1854,533739.0
2018-09-05 13:30:00,171.84,171.99,171.6,171.72,346702.0,157.1854,157.3227,156.9659,157.0757,346702.0
2018-09-05 14:00:00,171.72,171.92,171.67,171.78,386134.0,157.0757,157.2586,157.0299,157.1306,386134.0
2018-09-05 14:30:00,171.78,172.09,171.76,171.88,607660.0,157.1306,157.4141,157.1123,157.222,607660.0
2018-09-05 15:00:00,171.89,172.12,171.83,171.89,595121.0,157.2312,157.4416,157.1763,157.2312,595121.0
2018-09-05 15:30:00,171.88,171.97,171.64,171.85,1759731.0,157.222,157.3044,157.0025,157.1946,1759731.0
2018-09-06 09:30:00,172.17,172.4,171.83,172.35,1332706.0,157.4873,157.6977,157.1763,157.652,1332706.0
2018-09-06 10:00:00,172.36,172.48,171.59,172.25,1340475.0,157.6611,157.7709,156.9568,157.5605,1340475.0
2018-09-06 10:30:00,172.24,172.26,171.41,171.58,1596666.0,157.5513,157.5696,156.7921,156.9476,1596666.0
2018-09-06 11:00:00,171.6,171.67,170.97,171.01,1127258.0,156.9659,157.0299,156.3896,156.4262,1127258.0
2018-09-06 11:30:00,171.02,171.16,170.82,170.98,1107988.0,156.4354,156.5634,156.2524,156.3988,1107988.0
2018-09-06 12:00:00,170.98,170.99,170.59,170.6,894197.0,156.3988,156.4079,156.042,156.0512,894197.0
2018-09-06 12:30:00,170.6,170.87,170.43,170.67,820439.0,156.0512,156.2982,155.8957,156.1152,820439.0
2018-09-06 13:00:00,170.66,170.8,170.42,170.66,1099954.0,156.1061,156.2341,155.8865,156.1061,1099954.0
2018-09-06 13:30:00,170.66,170.91,170.56,170.61,651270.0,156.1061,156.3348,156.0146,156.0603,651270.0
2018-09-06 14:00:00,170.6,170.88,170.58,170.63,527277.0,156.0512,156.3073,156.0329,156.0786,527277.0
2018-09-06 14:30:00,170.63,170.85,170.57,170.6,614648.0,156.0786,156.2799,156.0237,156.0512,614648.0
2018-09-06 15:00:00,170.6,171.01,170.6,170.86,847254.0,156.0512,156.4262,156.0512,156.289,847254.0
2018-09-06 15:30:00,170.87,170.92,170.59,170.63,2737037.0,156.2982,156.3439,156.042,156.0786,2737037.0
2018-09-07 09:30:00,170.21,170.97,169.65,170.82,2402630.0,155.6944,156.3896,155.1822,156.2524,2402630.0
2018-09-07 10:00:00,170.82,171.27,170.7,171.13,1116407.0,156.2524,156.6641,156.1427,156.536,1116407.0
2018-09-07 10:30:00,171.13,171.45,171.0,171.14,907254.0,156.536,156.8287,156.4171,156.5451,907254.0
2018-09-07 11:00:00,171.15,171.32,171.05,171.22,507927.0,156.5543,156.7098,156.4628,156.6183,507927.0
2018-09-07 11:30:00,171.23,171.36,170.95,170.97,688196.0,156.6275,156.7464,156.3713,156.3896,688196.0
2018-09-07 12:00:00,170.97,171.01,170.23,170.24,1377486.0,156.3896,156.4262,155.7127,155.7219,1377486.0
2018-09-07 12:30:00,170.24,170.59,170.1,170.57,896945.0,155.7219,156.042,155.5938,156.0237,896945.0
2018-09-07 13:00:00,170.56,170.61,169.98,170.23,581285.0,156.0146,156.0603,155.4841,155.7127,581285.0
2018-09-07 13:30:00,170.23,170.32,170.03,170.03,570793.0,155.7127,155.7951,155.5298,155.5298,570793.0
2018-09-07 14:00:00,170.03,170.42,170.02,170.34,743470.0,155.5298,155.8865,155.5207,155.8134,743470.0
2018-09-07 14:30:00,170.34,170.36,170.15,170.35,477213.0,155.8134,155.8317,155.6396,155.8225,477213.0
2018-09-07 15:00:00,170.35,170.41,170.23,170.35,743311.0,155.8225,155.8774,155.7127,155.8225,743311.0
2018-09-07 15:30:00,170.37,170.56,170.16,170.47,2572946.0,155.8408,156.0146,155.6487,155.9323,2572946.0
2018-09-10 09:30:00,171.25,171.36,170.85,170.96,1188358.0,156.6458,156.7464,156.2799,156.3805,1188358.0
2018-09-10 10:00:00,170.95,171.17,170.7,170.98,821426.0,156.3713,156.5726,156.1427,156.3988,821426.0
2018-09-10 10:30:00,170.98,171.32,170.92,171.07,519276.0,156.3988,156.7098,156.3439,156.4811,519276.0
2018-09-10 11:00:00,171.06,171.68,170.83,171.38,775953.0,156.472,157.0391,156.2616,156.7647,775953.0
2018-09-10 11:30:00,171.38,171.41,170.61,170.78,1058147.0,156.7647,156.7921,156.0603,156.2158,1058147.0
2018-09-10 12:00:00,170.78,170.88,170.44,170.48,620962.0,156.2158,156.3073,155.9048,155.9414,620962.0
2018-09-10 12:30:00,170.49,170.77,170.39,170.52,563626.0,155.9506,156.2067,155.8591,155.978,563626.0
2018-09-10 13:00:00,170.52,170.84,170.51,170.8,276440.0,155.978,156.2707,155.9689,156.2341,276440.0
2018-09-10 13:30:00,170.81,170.85,170.63,170.85,291656.0,156.2433,156.2799,156.0786,156.2799,291656.0
2018-09-10 14:00:00,170.84,171.02,170.81,170.99,286850.0,156.2707,156.4354,156.2433,156.4079,286850.0
2018-09-10 14:30:00,170.98,171.14,170.97,171.06,289085.0,156.3988,156.5451,156.3896,156.472,289085.0
2018-09-10 15:00:00,171.05,171.16,170.88,170.91,310987.0,156.4628,156.5634,156.3073,156.3348,310987.0
2018-09-10 15:30:00,170.9,170.96,170.68,170.84,1489053.0,156.3256,156.3805,156.1244,156.2707,1489053.0
2018-09-11 09:30:00,170.6,171.19,170.24,170.84,1311596.0,156.0512,156.5909,155.7219,156.2707,1311596.0
2018-09-11 10:00:00,170.84,171.13,170.53,170.63,1050590.0,156.2707,156.536,155.9872,156.0786,1050590.0
2018-09-11 10:30:00,170.62,170.65,170.0,170.17,1131190.0,156.0695,156.0969,155.5024,155.6579,1131190.0
2018-09-11 11:00:00,170.16,171.03,170.11,171.01,1010447.0,155.6487,156.4445,155.603,156.4262,1010447.0
2018-09-11 11:30:00,171.01,171.57,170.83,171.54,857003.0,156.4262,156.9385,156.2616,156.911,857003.0
2018-09-11 12:00:00,171.55,171.6,171.33,171.43,750270.0,156.9202,156.9659,156.7189,156.8104,750270.0
2018-09-11 12:30:00,171.43,171.49,171.09,171.32,452620.0,156.8104,156.8653,156.4994,156.7098,452620.0
2018-09-11 13:00:00,171.33,171.38,171.13,171.2,441824.0,156.7189,156.7647,156.536,156.6,441824.0
2018-09-11 13:30:00,171.21,171.29,170.73,170.83,649179.0,156.6092,156.6823,156.1701,156.2616,649179.0
2018-09-11 14:00:00,170.83,171.17,170.8,171.13,412456.0,156.2616,156.5726,156.2341,156.536,412456.0
2018-09-11 14:30:00,171.13,171.29,170.97,171.0,389212.0,156.536,156.6823,156.3896,156.4171,389212.0
2018-09-11 15:00:00,171.01,171.13,170.98,171.08,638887.0,156.4262,156.536,156.3988,156.4903,638887.0
2018-09-11 15:30:00,171.06,171.1,170.86,171.02,1741261.0,156.472,156.5086,156.289,156.4354,1741261.0
2018-09-12 09:30:00,170.79,170.96,170.44,170.46,982404.0,156.225,156.3805,155.9048,155.9231,982404.0
2018-09-12 10:00:00,170.44,170.64,169.54,169.64,2067387.0,155.9048,156.0878,155.0816,155.1731,2067387.0
2018-09-12 10:30:00,169.64,169.92,169.33,169.56,1798437.0,155.1731,155.4292,154.8895,155.0999,1798437.0
2018-09-12 11:00:00,169.56,170.7,169.48,170.55,2181360.0,155.0999,156.1427,155.0267,156.0055,2181360.0
2018-09-12 11:30:00,170.53,170.68,169.49,169.96,1227387.0,155.9872,156.1244,155.0359,155.4658,1227387.0
2018-09-12 12:00:00,169.95,170.24,169.79,170.2,859640.0,155.4566,155.7219,155.3103,155.6853,859640.0
2018-09-12 12:30:00,170.21,170.35,170.06,170.16,456405.0,155.6944,155.8225,155.5572,155.6487,456405.0
2018-09-12 13:00:00,170.15,170.46,170.14,170.38,309166.0,155.6396,155.9231,155.6304,155.85,309166.0
2018-09-12 13:30:00,170.38,170.44,170.17,170.32,339045.0,155.85,155.9048,155.6579,155.7951,339045.0
2018-09-12 14:00:00,170.33,170.51,170.24,170.47,566816.0,155.8042,155.9689,155.7219,155.9323,566816.0
2018-09-12 14:30:00,170.48,170.68,170.39,170.56,594369.0,155.9414,156.1244,155.8591,156.0146,594369.0
2018-09-12 15:00:00,170.55,170.88,170.55,170.87,868604.0,156.0055,156.3073,156.0055,156.2982,868604.0
2018-09-12 15:30:00,170.88,171.09,170.6,170.62,2592811.0,156.3073,156.4994,156.0512,156.0695,2592811.0
2018-09-13 09:30:00,171.28,171.54,171.1,171.23,1625392.0,156.6732,156.911,156.5086,156.6275,1625392.0
2018-09-13 10:00:00,171.24,171.32,170.42,170.48,1769310.0,156.6366,156.7098,155.8865,155.9414,1769310.0
2018-09-13 10:30:00,170.47,170.74,170.38,170.56,1456740.0,155.9323,156.1793,155.85,156.0146,1456740.0
2018-09-13 11:00:00,170.56,170.72,170.31,170.4,738774.0,156.0146,156.161,155.7859,155.8682,738774.0
2018-09-13 11:30:00,170.41,170.86,170.33,170.85,542017.0,155.8774,156.289,155.8042,156.2799,542017.0
2018-09-13 12:00:00,170.85,171.03,170.78,170.82,640654.0,156.2799,156.4445,156.2158,156.2524,640654.0
2018-09-13 12:30:00,170.82,171.02,170.78,170.93,266993.0,156.2524,156.4354,156.2158,156.353,266993.0
2018-09-13 13:00:00,170.93,170.95,170.61,170.74,405061.0,156.353,156.3713,156.0603,156.1793,405061.0
2018-09-13 13:30:00,170.74,170.83,170.51,170.52,325503.0,156.1793,156.2616,155.9689,155.978,325503.0
2018-09-13 14:00:00,170.52,170.72,170.41,170.67,571150.0,155.978,156.161,155.8774,156.1152,571150.0
2018-09-13 14:30:00,170.67,170.75,170.51,170.64,360805.0,156.1152,156.1884,155.9689,156.0878,360805.0
2018-09-13 15:00:00,170.65,170.67,170.4,170.46,647558.0,156.0969,156.1152,155.8682,155.9231,647558.0
2018-09-13 15:30:00,170.44,170.63,170.26,170.6,1553665.0,155.9048,156.0786,155.7402,156.0512,1553665.0
2018-09-14 09:30:00,170.77,170.97,170.54,170.66,853372.0,156.2067,156.3896,155.9963,156.1061,853372.0
2018-09-14 10:00:00,170.68,171.31,170.4,171.29,1132582.0,156.1244,156.7006,155.8682,156.6823,1132582.0
2018-09-14 10:30:00,171.3,171.63,171.29,171.52,1014422.0,156.6915,156.9934,156.6823,156.8927,1014422.0
2018-09-14 11:00:00,171.52,171.93,171.43,171.81,1216223.0,156.8927,157.2678,156.8104,157.158,1216223.0
2018-09-14 11:30:00,171.81,171.85,171.59,171.64,617282.0,157.158,157.1946,156.9568,157.0025,617282.0
2018-09-14 12:00:00,171.64,171.66,170.94,171.03,1844559.0,157.0025,157.0208,156.3622,156.4445,1844559.0
2018-09-14 12:30:00,171.03,171.09,170.88,170.95,629298.0,156.4445,156.4994,156.3073,156.3713,629298.0
2018-09-14 13:00:00,170.95,171.03,170.68,170.98,758080.0,156.3713,156.4445,156.1244,156.3988,758080.0
2018-09-14 13:30:00,170.99,171.29,170.97,171.29,403432.0,156.4079,156.6823,156.3896,156.6823,403432.0
2018-09-14 14:00:00,171.29,171.46,171.26,171.38,556536.0,156.6823,156.8378,156.6549,156.7647,556536.0
2018-09-14 14:30:00,171.38,171.58,171.38,171.58,398138.0,156.7647,156.9476,156.7647,156.9476,398138.0
2018-09-14 15:00:00,171.59,171.64,171.44,171.45,883102.0,156.9568,157.0025,156.8196,156.8287,883102.0
2018-09-14 15:30:00,171.45,171.54,171.28,171.41,1829805.0,156.8287,156.911,156.6732,156.7921,1829805.0
2018-09-17 09:30:00,171.42,171.54,170.47,170.62,1753214.0,156.8013,156.911,155.9323,156.0695,1753214.0
2018-09-17 10:00:00,170.62,170.64,170.08,170.08,1731023.0,156.0695,156.0878,155.5755,155.5755,1731023.0
2018-09-17 10:30:00,170.08,170.08,169.57,169.78,2578335.0,155.5755,155.5755,155.109,155.3011,2578335.0
2018-09-17 11:00:00,169.78,170.56,169.75,170.37,1566595.0,155.3011,156.0146,155.2737,155.8408,1566595.0
2018-09-17 11:30:00,170.37,170.5,170.28,170.41,594854.0,155.8408,155.9597,155.7585,155.8774,594854.0
2018-09-17 12:00:00,170.42,170.54,170.0,170.02,428574.0,155.8865,155.9963,155.5024,155.5207,428574.0
2018-09-17 12:30:00,170.02,170.21,169.82,169.95,980709.0,155.5207,155.6944,155.3377,155.4566,980709.0
2018-09-17 13:00:00,169.94,169.99,169.66,169.71,744110.0,155.4475,155.4932,155.1914,155.2371,744110.0
2018-09-17 13:30:00,169.71,170.11,169.59,169.94,637868.0,155.2371,155.603,155.1273,155.4475,637868.0
2018-09-17 14:00:00,169.94,170.12,169.85,170.01,423006.0,155.4475,155.6121,155.3652,155.5115,423006.0
2018-09-17 14:30:00,170.0,170.07,169.78,169.83,473455.0,155.5024,155.5664,155.3011,155.3469,473455.0
2018-09-17 15:00:00,169.84,169.85,169.35,169.43,1014071.0,155.356,155.3652,154.9078,154.981,1014071.0
2018-09-17 15:30:00,169.44,169.64,169.39,169.48,2752209.0,154.9901,155.1731,154.9444,155.0267,2752209.0
2018-09-18 09:30:00,169.8,170.38,169.75,169.78,1180548.0,155.3194,155.85,155.2737,155.3011,1180548.0
2018-09-18 10:00:00,169.79,170.42,169.63,170.06,1164847.0,155.3103,155.8865,155.1639,155.5572,1164847.0
2018-09-18 10:30:00,170.06,170.33,169.68,170.28,1063109.0,155.5572,155.8042,155.2096,155.7585,1063109.0
2018-09-18 11:00:00,170.29,170.46,170.06,170.28,867974.0,155.7676,155.9231,155.5572,155.7585,867974.0
2018-09-18 11:30:00,170.27,170.59,170.17,170.49,479951.0,155.7493,156.042,155.6579,155.9506,479951.0
2018-09-18 12:00:00,170.49,170.67,170.2,170.22,576992.0,155.9506,156.1152,155.6853,155.7036,576992.0
2018-09-18 12:30:00,170.2,170.38,170.17,170.24,498510.0,155.6853,155.85,155.6579,155.7219,498510.0
2018-09-18 13:00:00,170.26,170.71,170.25,170.43,528871.0,155.7402,156.1518,155.731,155.8957,528871.0
2018-09-18 13:30:00,170.41,170.57,170.39,170.51,331296.0,155.8774,156.0237,155.8591,155.9689,331296.0
2018-09-18 14:00:00,170.51,170.7,170.5,170.7,319426.0,155.9689,156.1427,155.9597,156.1427,319426.0
2018-09-18 14:30:00,170.7,170.71,170.5,170.52,420015.0,156.1427,156.1518,155.9597,155.978,420015.0
2018-09-18 15:00:00,170.53,170.7,170.48,170.58,799676.0,155.9872,156.1427,155.9414,156.0329,799676.0
2018-09-18 15:30:00,170.58,170.6,170.21,170.23,2613712.0,156.0329,156.0512,155.6944,155.7127,2613712.0
2018-09-19 09:30:00,170.28,170.91,170.27,170.75,1148260.0,155.7585,156.3348,155.7493,156.1884,1148260.0
2018-09-19 10:00:00,170.75,171.07,170.31,170.59,1353493.0,156.1884,156.4811,155.7859,156.042,1353493.0
2018-09-19 10:30:00,170.59,170.73,170.42,170.51,805518.0,156.042,156.1701,155.8865,155.9689,805518.0
2018-09-19 11:00:00,170.51,170.9,170.13,170.35,1011064.0,155.9689,156.3256,155.6213,155.8225,1011064.0
2018-09-19 11:30:00,170.34,170.35,169.95,170.2,1181192.0,155.8134,155.8225,155.4566,155.6853,1181192.0
2018-09-19 12:00:00,170.19,170.2,169.51,169.52,981225.0,155.6762,155.6853,155.0541,155.0633,981225.0
2018-09-19 12:30:00,169.51,169.68,169.07,169.56,1444900.0,155.0541,155.2096,154.6517,155.0999,1444900.0
2018-09-19 13:00:00,169.57,169.59,169.18,169.19,986405.0,155.109,155.1273,154.7523,154.7614,986405.0
2018-09-19 13:30:00,169.19,169.41,169.11,169.36,818491.0,154.7614,154.9627,154.6883,154.9169,818491.0
2018-09-19 14:00:00,169.37,169.53,169.3,169.34,459665.0,154.9261,155.0724,154.8621,154.8986,459665.0
2018-09-19 14:30:00,169.34,169.48,169.23,169.3,575396.0,154.8986,155.0267,154.798,154.8621,575396.0
2018-09-19 15:00:00,169.3,169.45,169.19,169.32,692955.0,154.8621,154.9993,154.7614,154.8803,692955.0
2018-09-19 15:30:00,169.31,169.63,169.28,169.63,1815502.0,154.8712,155.1639,154.8438,155.1639,1815502.0
2018-09-20 09:30:00,170.36,170.39,169.81,170.31,2464855.0,155.8317,155.8591,155.3286,155.7859,2464855.0
2018-09-20 10:00:00,170.3,170.62,169.96,170.0,1710214.0,155.7768,156.0695,155.4658,155.5024,1710214.0
2018-09-20 10:30:00,170.0,170.65,169.99,170.44,1166227.0,155.5024,156.0969,155.4932,155.9048,1166227.0
2018-09-20 11:00:00,170.45,170.74,170.25,170.33,919244.0,155.914,156.1793,155.731,155.8042,919244.0
2018-09-20 11:30:00,170.33,170.71,170.28,170.64,643350.0,155.8042,156.1518,155.7585,156.0878,643350.0
2018-09-20 12:00:00,170.65,171.01,170.56,170.87,946135.0,156.0969,156.4262,156.0146,156.2982,946135.0
2018-09-20 12:30:00,170.87,170.99,170.77,170.98,654372.0,156.2982,156.4079,156.2067,156.3988,654372.0
2018-09-20 13:00:00,170.97,171.13,170.84,170.85,552664.0,156.3896,156.536,156.2707,156.2799,552664.0
2018-09-20 13:30:00,170.84,171.07,170.8,170.98,652112.0,156.2707,156.4811,156.2341,156.3988,652112.0
2018-09-20 14:00:00,170.98,171.3,170.92,171.23,958211.0,156.3988,156.6915,156.3439,156.6275,958211.0
2018-09-20 14:30:00,171.23,171.26,171.04,171.14,661614.0,156.6275,156.6549,156.4537,156.5451,661614.0
2018-09-20 15:00:00,171.13,171.29,171.04,171.16,731336.0,156.536,156.6823,156.4537,156.5634,731336.0
2018-09-20 15:30:00,171.15,171.25,171.05,171.22,2074813.0,156.5543,156.6458,156.4628,156.6183,2074813.0
2018-09-21 09:30:00,171.75,171.82,171.33,171.45,1778556.0,157.1031,157.1671,156.7189,156.8287,1778556.0
2018-09-21 10:00:00,171.47,171.74,171.0,171.04,901444.0,156.847,157.094,156.4171,156.4537,901444.0
2018-09-21 10:30:00,171.04,171.16,170.48,170.56,1442512.0,156.4537,156.5634,155.9414,156.0146,1442512.0
2018-09-21 11:00:00,170.56,170.79,170.35,170.73,1140159.0,156.0146,156.225,155.8225,156.1701,1140159.0
2018-09-21 11:30:00,170.74,170.86,170.59,170.72,1042378.0,156.1793,156.289,156.042,156.161,1042378.0
2018-09-21 12:00:00,170.72,171.23,170.61,170.69,2111635.0,156.161,156.6275,156.0603,156.1335,2111635.0
2018-09-21 12:30:00,170.67,170.94,170.57,170.88,610921.0,156.1152,156.3622,156.0237,156.3073,610921.0
2018-09-21 13:00:00,170.88,170.97,170.74,170.94,511268.0,156.3073,156.3896,156.1793,156.3622,511268.0
2018-09-21 13:30:00,170.94,171.22,170.78,170.91,478920.0,156.3622,156.6183,156.2158,156.3348,478920.0
2018-09-21 14:00:00,170.92,170.97,170.8,170.87,377805.0,156.3439,156.3896,156.2341,156.2982,377805.0
2018-09-21 14:30:00,170.87,170.89,170.64,170.7,376251.0,156.2982,156.3165,156.0878,156.1427,376251.0
2018-09-21 15:00:00,170.69,170.79,170.57,170.58,881642.0,156.1335,156.225,156.0237,156.0329,881642.0
2018-09-21 15:30:00,170.58,170.63,170.22,170.33,3582567.0,156.0329,156.0786,155.7036,155.8042,3582567.0
2018-09-24 09:30:00,170.26,170.5,169.89,170.29,1014955.0,155.7402,155.9597,155.4017,155.7676,1014955.0
2018-09-24 10:00:00,170.29,170.4,169.77,169.86,812076.0,155.7676,155.8682,155.292,155.3743,812076.0
2018-09-24 10:30:00,169.86,169.94,169.09,169.29,1639103.0,155.3743,155.4475,154.67,154.8529,1639103.0
2018-09-24 11:00:00,169.3,169.55,168.76,169.23,1606158.0,154.8621,155.0907,154.3681,154.798,1606158.0
2018-09-24 11:30:00,169.24,169.35,168.93,169.06,1162933.0,154.8072,154.9078,154.5236,154.6425,1162933.0
2018-09-24 12:00:00,169.06,169.25,168.97,168.99,658491.0,154.6425,154.8163,154.5602,154.5785,658491.0
2018-09-24 12:30:00,168.98,169.32,168.93,169.04,871594.0,154.5693,154.8803,154.5236,154.6242,871594.0
2018-09-24 13:00:00,169.04,169.39,168.97,169.23,496932.0,154.6242,154.9444,154.5602,154.798,496932.0
2018-09-24 13:30:00,169.25,169.67,169.25,169.52,692670.0,154.8163,155.2005,154.8163,155.0633,692670.0
2018-09-24 14:00:00,169.52,169.68,169.52,169.57,421800.0,155.0633,155.2096,155.0633,155.109,421800.0
2018-09-24 14:30:00,169.56,169.79,169.55,169.68,425814.0,155.0999,155.3103,155.0907,155.2096,425814.0
2018-09-24 15:00:00,169.69,169.85,169.64,169.66,398533.0,155.2188,155.3652,155.1731,155.1914,398533.0
2018-09-24 15:30:00,169.66,169.78,169.6,169.73,1699898.0,155.1914,155.3011,155.1365,155.2554,1699898.0
2018-09-25 09:30:00,170.05,170.28,169.92,169.97,1184694.0,155.5481,155.7585,155.4292,155.4749,1184694.0
2018-09-25 10:00:00,169.96,170.21,169.85,170.15,565796.0,155.4658,155.6944,155.3652,155.6396,565796.0
2018-09-25 10:30:00,170.16,170.42,169.98,170.04,630744.0,155.6487,155.8865,155.4841,155.5389,630744.0
2018-09-25 11:00:00,170.02,170.39,169.92,170.37,578051.0,155.5207,155.8591,155.4292,155.8408,578051.0
2018-09-25 11:30:00,170.37,170.48,170.18,170.34,469843.0,155.8408,155.9414,155.667,155.8134,469843.0
2018-09-25 12:00:00,170.34,170.46,170.26,170.44,429120.0,155.8134,155.9231,155.7402,155.9048,429120.0
2018-09-25 12:30:00,170.45,170.47,170.34,170.38,388324.0,155.914,155.9323,155.8134,155.85,388324.0
2018-09-25 13:00:00,170.39,170.47,170.26,170.44,393494.0,155.8591,155.9323,155.7402,155.9048,393494.0
2018-09-25 13:30:00,170.43,170.48,170.22,170.37,360640.0,155.8957,155.9414,155.7036,155.8408,360640.0
2018-09-25 14:00:00,170.37,170.52,170.32,170.51,305983.0,155.8408,155.978,155.7951,155.9689,305983.0
2018-09-25 14:30:00,170.5,170.52,170.12,170.32,441315.0,155.9597,155.978,155.6121,155.7951,441315.0
2018-09-25 15:00:00,170.32,170.41,170.27,170.4,313991.0,155.7951,155.8774,155.7493,155.8682,313991.0
2018-09-25 15:30:00,170.4,170.46,170.02,170.04,1413849.0,155.8682,155.9231,155.5207,155.5389,1413849.0
2018-09-26 09:30:00,169.96,170.03,169.25,169.3,1549521.0,155.8825,155.9467,155.2313,155.2771,1549521.0
2018-09-26 10:00:00,169.28,169.43,168.98,169.35,857098.0,155.2588,155.3964,154.9836,155.323,857098.0
2018-09-26 10:30:00,169.34,169.38,169.16,169.16,746190.0,155.3138,155.3505,155.1487,155.1487,746190.0
2018-09-26 11:00:00,169.16,169.31,169.06,169.3,521112.0,155.1487,155.2863,155.057,155.2771,521112.0
2018-09-26 11:30:00,169.3,169.34,169.04,169.09,453967.0,155.2771,155.3138,155.0387,155.0845,453967.0
2018-09-26 12:00:00,169.08,169.22,168.89,169.2,465354.0,155.0754,155.2038,154.9011,155.1854,465354.0
2018-09-26 12:30:00,169.22,169.64,169.22,169.62,482530.0,155.2038,155.589,155.2038,155.5706,482530.0
2018-09-26 13:00:00,169.62,169.67,169.47,169.55,430557.0,155.5706,155.6165,155.433,155.5064,430557.0
2018-09-26 13:30:00,169.55,169.62,169.28,169.35,413466.0,155.5064,155.5706,155.2588,155.323,413466.0
2018-09-26 14:00:00,169.36,169.79,169.29,169.49,1079771.0,155.3322,155.7265,155.268,155.4514,1079771.0
2018-09-26 14:30:00,169.49,169.52,169.01,169.2,1524654.0,155.4514,155.4789,155.0111,155.1854,1524654.0
2018-09-26 15:00:00,169.2,169.29,168.83,169.06,1230190.0,155.1854,155.268,154.8461,155.057,1230190.0
2018-09-26 15:30:00,169.05,169.08,167.78,167.98,4356788.0,155.0478,155.0754,153.883,154.0665,4356788.0
2018-09-27 09:30:00,168.37,168.53,167.76,168.24,2408409.0,154.4242,154.5709,153.8647,154.3049,2408409.0
2018-09-27 10:00:00,168.24,168.47,167.93,167.97,1721503.0,154.3049,154.5159,154.0206,154.0573,1721503.0
2018-09-27 10:30:00,167.97,168.48,167.97,168.21,1000734.0,154.0573,154.525,154.0573,154.2774,1000734.0
2018-09-27 11:00:00,168.22,168.34,167.95,168.26,671559.0,154.2866,154.3966,154.0389,154.3233,671559.0
2018-09-27 11:30:00,168.27,168.66,168.11,168.61,879946.0,154.3324,154.6901,154.1857,154.6443,879946.0
2018-09-27 12:00:00,168.6,168.69,168.33,168.66,643294.0,154.6351,154.7177,154.3875,154.6901,643294.0
2018-09-27 12:30:00,168.68,168.7,168.42,168.44,399395.0,154.7085,154.7268,154.47,154.4884,399395.0
2018-09-27 13:00:00,168.43,168.53,168.34,168.42,368482.0,154.4792,154.5709,154.3966,154.47,368482.0
2018-09-27 13:30:00,168.41,168.41,168.2,168.32,380864.0,154.4608,154.4608,154.2682,154.3783,380864.0
2018-09-27 14:00:00,168.32,168.33,168.13,168.25,347398.0,154.3783,154.3875,154.204,154.3141,347398.0
2018-09-27 14:30:00,168.25,168.28,168.09,168.12,443076.0,154.3141,154.3416,154.1674,154.1949,443076.0
2018-09-27 15:00:00,168.1,168.22,167.91,167.93,576362.0,154.1765,154.2866,154.0023,154.0206,576362.0
2018-09-27 15:30:00,167.93,168.14,167.86,167.99,1888601.0,154.0206,154.2132,153.9564,154.0756,1888601.0
2018-09-28 09:30:00,167.45,168.31,167.45,168.11,1010727.0,153.5804,154.3691,153.5804,154.1857,1010727.0
2018-09-28 10:00:00,168.1,168.89,168.01,168.87,1628386.0,154.1765,154.9011,154.094,154.8827,1628386.0
2018-09-28 10:30:00,168.86,168.98,168.66,168.87,1375839.0,154.8736,154.9836,154.6901,154.8827,1375839.0
2018-09-28 11:00:00,168.87,169.0,168.58,168.81,1186834.0,154.8827,155.002,154.6168,154.8277,1186834.0
2018-09-28 11:30:00,168.82,168.94,168.59,168.61,566480.0,154.8369,154.9469,154.6259,154.6443,566480.0
2018-09-28 12:00:00,168.59,168.77,168.5,168.7,370040.0,154.6259,154.791,154.5434,154.7268,370040.0
2018-09-28 12:30:00,168.7,168.82,168.41,168.72,692599.0,154.7268,154.8369,154.4608,154.7452,692599.0
2018-09-28 13:00:00,168.73,168.8,168.6,168.69,465929.0,154.7543,154.8185,154.6351,154.7177,465929.0
2018-09-28 13:30:00,168.68,168.81,168.42,168.45,607909.0,154.7085,154.8277,154.47,154.4975,607909.0
2018-09-28 14:00:00,168.44,168.61,168.35,168.59,1097552.0,154.4884,154.6443,154.4058,154.6259,1097552.0
2018-09-28 14:30:00,168.58,168.62,168.33,168.37,914444.0,154.6168,154.6535,154.3875,154.4242,914444.0
2018-09-28 15:00:00,168.38,168.63,168.3,168.47,1565506.0,154.4333,154.6626,154.36,154.5159,1565506.0
2018-09-28 15:30:00,168.47,168.59,168.21,168.57,4130639.0,154.5159,154.6259,154.2774,154.6076,4130639.0
2018-10-01 09:30:00,169.29,169.32,168.19,168.7,3467459.0,155.268,155.2955,154.2591,154.7268,3467459.0
2018-10-01 10:00:00,168.71,168.91,168.5,168.66,1462179.0,154.736,154.9194,154.5434,154.6901,1462179.0
2018-10-01 10:30:00,168.66,168.68,168.03,168.08,1727057.0,154.6901,154.7085,154.1123,154.1582,1727057.0
2018-10-01 11:00:00,168.09,168.11,167.73,167.89,1083002.0,154.1674,154.1857,153.8372,153.9839,1083002.0
2018-10-01 11:30:00,167.89,167.99,167.42,167.49,930522.0,153.9839,154.0756,153.5528,153.617,930522.0
2018-10-01 12:00:00,167.5,167.63,167.31,167.44,794333.0,153.6262,153.7455,153.452,153.5712,794333.0
2018-10-01 12:30:00,167.43,167.53,167.0,167.07,1403475.0,153.562,153.6537,153.1676,153.2318,1403475.0
2018-10-01 13:00:00,167.06,167.36,167.01,167.2,939240.0,153.2227,153.4978,153.1768,153.3511,939240.0
2018-10-01 13:30:00,167.21,167.48,167.07,167.09,524151.0,153.3602,153.6079,153.2318,153.2502,524151.0
2018-10-01 14:00:00,167.1,167.11,166.8,167.03,1205096.0,153.2594,153.2685,152.9842,153.1951,1205096.0
2018-10-01 14:30:00,167.03,167.04,166.7,166.88,898710.0,153.1951,153.2043,152.8925,153.0576,898710.0
2018-10-01 15:00:00,166.87,166.92,166.07,166.15,1718438.0,153.0484,153.0943,152.3147,152.388,1718438.0
2018-10-01 15:30:00,166.15,166.29,165.77,166.25,4179619.0,152.388,152.5164,152.0395,152.4798,4179619.0
2018-10-02 09:30:00,166.18,166.53,165.97,166.07,2759655.0,152.4156,152.7366,152.2229,152.3147,2759655.0
2018-10-02 10:00:00,166.09,166.1,165.37,165.74,1949386.0,152.333,152.3422,151.6726,152.012,1949386.0
2018-10-02 10:30:00,165.73,165.78,165.11,165.27,1780197.0,152.0028,152.0487,151.4342,151.5809,1780197.0
2018-10-02 11:00:00,165.27,165.5,164.91,164.94,1413611.0,151.5809,151.7919,151.2507,151.2783,1413611.0
2018-10-02 11:30:00,164.96,165.65,164.94,165.55,1649566.0,151.2966,151.9295,151.2783,151.8377,1649566.0
2018-10-02 12:00:00,165.55,165.63,165.11,165.12,1180268.0,151.8377,151.9111,151.4342,151.4434,1180268.0
2018-10-02 12:30:00,165.12,165.47,164.96,165.14,1324034.0,151.4434,151.7644,151.2966,151.4617,1324034.0
2018-10-02 13:00:00,165.13,165.28,165.04,165.08,588983.0,151.4525,151.5901,151.37,151.4067,588983.0
2018-10-02 13:30:00,165.09,165.24,165.04,165.11,678229.0,151.4158,151.5534,151.37,151.4342,678229.0
2018-10-02 14:00:00,165.11,165.19,164.95,164.96,667007.0,151.4342,151.5076,151.2874,151.2966,667007.0
2018-10-02 14:30:00,164.96,164.96,164.64,164.71,1544739.0,151.2966,151.2966,151.0031,151.0673,1544739.0
2018-10-02 15:00:00,164.7,164.7,164.18,164.21,2520111.0,151.0581,151.0581,150.5812,150.6087,2520111.0
2018-10-02 15:30:00,164.22,164.62,164.21,164.57,3589071.0,150.6179,150.9848,150.6087,150.9389,3589071.0
2018-10-03 09:30:00,165.18,165.34,164.53,164.53,2629728.0,151.4984,151.6451,150.9022,150.9022,2629728.0
2018-10-03 10:00:00,164.55,165.44,164.51,165.22,2393183.0,150.9206,151.7368,150.8839,151.5351,2393183.0
2018-10-03 10:30:00,165.21,165.48,164.87,164.92,1693106.0,151.5259,151.7735,151.2141,151.2599,1693106.0
2018-10-03 11:00:00,164.92,165.5,164.83,165.5,948896.0,151.2599,151.7919,151.1774,151.7919,948896.0
2018-10-03 11:30:00,165.5,165.75,165.29,165.69,1384322.0,151.7919,152.0212,151.5993,151.9661,1384322.0
2018-10-03 12:00:00,165.69,166.38,165.57,166.36,2095266.0,151.9661,152.599,151.8561,152.5806,2095266.0
2018-10-03 12:30:00,166.36,166.49,166.1,166.25,1401206.0,152.5806,152.6999,152.3422,152.4798,1401206.0
2018-10-03 13:00:00,166.24,166.4,166.15,166.39,753804.0,152.4706,152.6173,152.388,152.6082,753804.0
2018-10-03 13:30:00,166.4,166.53,166.27,166.43,846179.0,152.6173,152.7366,152.4981,152.6448,846179.0
2018-10-03 14:00:00,166.43,166.73,166.36,166.6,1381344.0,152.6448,152.92,152.5806,152.8008,1381344.0
2018-10-03 14:30:00,166.61,166.64,165.86,166.17,1822999.0,152.8099,152.8375,152.1221,152.4064,1822999.0
2018-10-03 15:00:00,166.18,166.26,165.72,165.99,1500360.0,152.4156,152.4889,151.9937,152.2413,1500360.0
2018-10-03 15:30:00,165.99,166.11,165.83,165.99,2040179.0,152.2413,152.3514,152.0945,152.2413,2040179.0
2018-10-04 09:30:00,165.44,165.65,164.84,165.05,1686963.0,151.7368,151.9295,151.1865,151.3791,1686963.0
2018-10-04 10:00:00,165.06,165.09,164.59,164.59,1676337.0,151.3883,151.4158,150.9573,150.9573,1676337.0
2018-10-04 10:30:00,164.59,165.12,164.51,164.68,1267130.0,150.9573,151.4434,150.8839,151.0398,1267130.0
2018-10-04 11:00:00,164.68,165.05,164.45,164.77,1110443.0,151.0398,151.3791,150.8288,151.1223,1110443.0
2018-10-04 11:30:00,164.77,164.91,164.29,164.31,976879.0,151.1223,151.2507,150.6821,150.7004,976879.0
2018-10-04 12:00:00,164.3,164.33,163.13,163.29,2540267.0,150.6913,150.7188,149.6182,149.7649,2540267.0
2018-10-04 12:30:00,163.29,163.71,163.21,163.56,1394869.0,149.7649,150.1501,149.6916,150.0126,1394869.0
2018-10-04 13:00:00,163.56,163.79,163.35,163.63,1051042.0,150.0126,150.2235,149.82,150.0768,1051042.0
2018-10-04 13:30:00,163.63,163.75,163.34,163.74,1127849.0,150.0768,150.1868,149.8108,150.1777,1127849.0
2018-10-04 14:00:00,163.74,163.87,163.25,163.38,1116295.0,150.1777,150.2969,149.7282,149.8475,1116295.0
2018-10-04 14:30:00,163.38,163.92,163.26,163.85,1144872.0,149.8475,150.3427,149.7374,150.2785,1144872.0
2018-10-04 15:00:00,163.86,163.96,163.41,163.41,1474010.0,150.2877,150.3794,149.875,149.875,1474010.0
2018-10-04 15:30:00,163.41,163.75,163.2,163.68,2799832.0,149.875,150.1868,149.6824,150.1226,2799832.0
2018-10-05 09:30:00,163.75,164.16,163.34,163.5,2579077.0,150.1868,150.5629,149.8108,149.9575,2579077.0
2018-10-05 10:00:00,163.5,163.89,163.35,163.6,1526600.0,149.9575,150.3152,149.82,150.0493,1526600.0
2018-10-05 10:30:00,163.6,163.63,162.83,163.11,1927850.0,150.0493,150.0768,149.343,149.5998,1927850.0
2018-10-05 11:00:00,163.12,163.15,162.3,162.45,2058703.0,149.609,149.6365,148.8569,148.9945,2058703.0
2018-10-05 11:30:00,162.46,162.46,161.16,161.18,3050990.0,149.0037,149.0037,147.8114,147.8297,3050990.0
2018-10-05 12:00:00,161.17,161.73,161.12,161.62,2060695.0,147.8205,148.3341,147.7747,148.2333,2060695.0
2018-10-05 12:30:00,161.61,161.61,161.08,161.31,2046798.0,148.2241,148.2241,147.738,147.9489,2046798.0
2018-10-05 13:00:00,161.3,161.36,160.66,160.82,1461100.0,147.9398,147.9948,147.3528,147.4995,1461100.0
2018-10-05 13:30:00,160.81,161.76,160.8,161.67,1949238.0,147.4903,148.3617,147.4812,148.2791,1949238.0
2018-10-05 14:00:00,161.66,162.18,161.66,162.17,2129155.0,148.2699,148.7469,148.2699,148.7377,2129155.0
2018-10-05 14:30:00,162.17,162.66,162.15,162.46,2168565.0,148.7377,149.1871,148.7194,149.0037,2168565.0
2018-10-05 15:00:00,162.47,162.63,162.23,162.36,1087130.0,149.0128,149.1596,148.7927,148.912,1087130.0
2018-10-05 15:30:00,162.37,162.46,161.91,162.18,2760312.0,148.9211,149.0037,148.4992,148.7469,2760312.0
2018-10-08 09:30:00,161.77,162.11,161.48,161.96,2073389.0,148.3708,148.6827,148.1048,148.5451,2073389.0
2018-10-08 10:00:00,161.96,162.32,161.77,162.3,1433768.0,148.5451,148.8753,148.3708,148.8569,1433768.0
2018-10-08 10:30:00,162.31,162.4,161.67,161.74,994320.0,148.8661,148.9486,148.2791,148.3433,994320.0
2018-10-08 11:00:00,161.73,161.73,161.34,161.39,1102966.0,148.3341,148.3341,147.9764,148.0223,1102966.0
2018-10-08 11:30:00,161.37,161.4,160.62,160.92,1565149.0,148.004,148.0315,147.3161,147.5912,1565149.0
2018-10-08 12:00:00,160.94,161.18,160.7,161.11,1170955.0,147.6096,147.8297,147.3895,147.7655,1170955.0
2018-10-08 12:30:00,161.11,161.16,160.6,160.62,1088239.0,147.7655,147.8114,147.2977,147.3161,1088239.0
2018-10-08 13:00:00,160.61,161.2,160.55,160.73,1062608.0,147.3069,147.848,147.2519,147.417,1062608.0
2018-10-08 13:30:00,160.72,161.22,160.72,160.95,1016382.0,147.4078,147.8664,147.4078,147.6187,1016382.0
2018-10-08 14:00:00,160.95,161.64,160.92,161.56,1185410.0,147.6187,148.2516,147.5912,148.1782,1185410.0
2018-10-08 14:30:00,161.57,162.18,161.54,161.99,1520816.0,148.1874,148.7469,148.1599,148.5726,1520816.0
2018-10-08 15:00:00,161.98,162.36,161.9,161.94,1060718.0,148.5634,148.912,148.4901,148.5267,1060718.0
2018-10-08 15:30:00,161.94,162.22,161.85,161.86,1855815.0,148.5267,148.7836,148.4442,148.4534,1855815.0
2018-10-09 09:30:00,161.62,162.45,161.44,162.3,2526936.0,148.2333,148.9945,148.0682,148.8569,2526936.0
2018-10-09 10:00:00,162.29,162.56,161.9,162.48,1550098.0,148.8478,149.0954,148.4901,149.022,1550098.0
2018-10-09 10:30:00,162.48,162.74,162.08,162.18,1935684.0,149.022,149.2605,148.6552,148.7469,1935684.0
2018-10-09 11:00:00,162.17,162.65,161.98,162.51,1421243.0,148.7377,149.1779,148.5634,149.0495,1421243.0
2018-10-09 11:30:00,162.5,162.5,161.93,162.19,648405.0,149.0404,149.0404,148.5176,148.756,648405.0
2018-10-09 12:00:00,162.2,162.27,161.64,161.69,1360240.0,148.7652,148.8294,148.2516,148.2975,1360240.0
2018-10-09 12:30:00,161.69,161.87,161.31,161.35,993902.0,148.2975,148.4625,147.9489,147.9856,993902.0
2018-10-09 13:00:00,161.36,161.58,161.08,161.37,934620.0,147.9948,148.1966,147.738,148.004,934620.0
2018-10-09 13:30:00,161.37,161.59,161.1,161.48,838156.0,148.004,148.2057,147.7563,148.1048,838156.0
2018-10-09 14:00:00,161.47,161.69,161.38,161.6,768089.0,148.0957,148.2975,148.0131,148.2149,768089.0
2018-10-09 14:30:00,161.6,161.72,161.3,161.6,791948.0,148.2149,148.325,147.9398,148.2149,791948.0
2018-10-09 15:00:00,161.6,161.68,161.05,161.24,873796.0,148.2149,148.2883,147.7105,147.8847,873796.0
2018-10-09 15:30:00,161.25,161.43,160.98,161.19,2498572.0,147.8939,148.059,147.6463,147.8389,2498572.0
2018-10-10 09:30:00,160.82,160.99,159.61,159.68,3909809.0,147.4995,147.6554,146.3897,146.4539,3909809.0
2018-10-10 10:00:00,159.69,160.31,159.33,160.09,3077590.0,146.4631,147.0318,146.1329,146.83,3077590.0
2018-10-10 10:30:00,160.1,160.23,159.34,159.64,2097185.0,146.8392,146.9584,146.1421,146.4173,2097185.0
2018-10-10 11:00:00,159.63,159.67,158.72,159.06,3022722.0,146.4081,146.4448,145.5735,145.8853,3022722.0
2018-10-10 11:30:00,159.05,159.35,158.6,159.2,2850746.0,145.8761,146.1513,145.4634,146.0137,2850746.0
2018-10-10 12:00:00,159.19,159.4,158.83,159.08,2066111.0,146.0045,146.1971,145.6743,145.9036,2066111.0
2018-10-10 12:30:00,159.06,159.14,158.53,158.79,1187240.0,145.8853,145.9587,145.3992,145.6377,1187240.0
2018-10-10 13:00:00,158.77,159.61,158.4,159.32,2349911.0,145.6193,146.3897,145.28,146.1238,2349911.0
2018-10-10 13:30:00,159.31,159.69,159.14,159.4,1352405.0,146.1146,146.4631,145.9587,146.1971,1352405.0
2018-10-10 14:00:00,159.37,159.4,158.42,158.58,1905444.0,146.1696,146.1971,145.2983,145.4451,1905444.0
2018-10-10 14:30:00,158.57,158.83,157.99,158.41,2235619.0,145.4359,145.6743,144.9039,145.2891,2235619.0
2018-10-10 15:00:00,158.4,158.41,157.27,157.82,3610430.0,145.28,145.2891,144.2436,144.748,3610430.0
2018-10-10 15:30:00,157.82,157.85,156.36,156.66,7407027.0,144.748,144.7755,143.4089,143.6841,7407027.0
2018-10-11 09:30:00,155.81,157.32,155.13,157.21,8237288.0,142.9045,144.2894,142.2808,144.1885,8237288.0
2018-10-11 10:00:00,157.21,157.21,155.97,156.69,3995591.0,144.1885,144.1885,143.0512,143.7116,3995591.0
2018-10-11 10:30:00,156.7,157.09,155.84,155.85,3399559.0,143.7208,144.0785,142.932,142.9412,3399559.0
2018-10-11 11:00:00,155.85,155.93,155.06,155.58,4824611.0,142.9412,143.0145,142.2166,142.6935,4824611.0
2018-10-11 11:30:00,155.59,156.46,155.18,155.99,4598567.0,142.7027,143.5006,142.3267,143.0696,4598567.0
2018-10-11 12:00:00,155.99,157.06,155.81,156.67,2443300.0,143.0696,144.0509,142.9045,143.6933,2443300.0
2018-10-11 12:30:00,156.66,156.87,156.22,156.47,2035234.0,143.6841,143.8767,143.2805,143.5098,2035234.0
2018-10-11 13:00:00,156.46,156.63,155.94,156.12,1750796.0,143.5006,143.6566,143.0237,143.1888,1750796.0
2018-10-11 13:30:00,156.1,156.29,155.6,155.85,1480744.0,143.1705,143.3447,142.7119,142.9412,1480744.0
2018-10-11 14:00:00,155.84,155.88,155.04,155.08,2199942.0,142.932,142.9687,142.1983,142.2349,2199942.0
2018-10-11 14:30:00,155.1,155.11,153.59,154.16,6026726.0,142.2533,142.2625,140.8684,141.3912,6026726.0
2018-10-11 15:00:00,154.14,155.37,153.9,154.78,6248057.0,141.3728,142.5009,141.1527,141.9598,6248057.0
2018-10-11 15:30:00,154.78,154.95,153.51,153.58,8369243.0,141.9598,142.1157,140.795,140.8592,8369243.0
2018-10-12 09:30:00,155.56,155.76,154.67,155.56,5681822.0,142.6752,142.8586,141.8589,142.6752,5681822.0
2018-10-12 10:00:00,155.55,155.76,154.54,154.54,2923225.0,142.666,142.8586,141.7397,141.7397,2923225.0
2018-10-12 10:30:00,154.53,155.03,154.49,154.57,2056653.0,141.7305,142.1891,141.6938,141.7672,2056653.0
2018-10-12 11:00:00,154.58,154.79,153.99,154.14,1673050.0,141.7764,141.969,141.2352,141.3728,1673050.0
2018-10-12 11:30:00,154.14,154.48,153.65,154.05,2072169.0,141.3728,141.6846,140.9234,141.2903,2072169.0
2018-10-12 12:00:00,154.05,154.06,153.02,153.16,2708271.0,141.2903,141.2994,140.3456,140.474,2708271.0
2018-10-12 12:30:00,153.16,153.17,151.88,152.45,4165674.0,140.474,140.4832,139.3,139.8228,4165674.0
2018-10-12 13:00:00,152.45,153.12,152.3,152.65,2829265.0,139.8228,140.4373,139.6852,140.0062,2829265.0
2018-10-12 13:30:00,152.65,153.25,152.25,152.93,2074626.0,140.0062,140.5565,139.6394,140.263,2074626.0
2018-10-12 14:00:00,152.98,153.02,152.03,152.67,2542330.0,140.3089,140.3456,139.4376,140.0246,2542330.0
2018-10-12 14:30:00,152.68,152.97,152.23,152.94,1853120.0,140.0337,140.2997,139.621,140.2722,1853120.0
2018-10-12 15:00:00,152.93,153.49,152.7,153.45,3283866.0,140.263,140.7766,140.0521,140.74,3283866.0
2018-10-12 15:30:00,153.45,153.96,153.15,153.62,7122380.0,140.74,141.2077,140.4648,140.8959,7122380.0
2018-10-15 09:30:00,153.36,154.08,153.13,153.55,4098977.0,140.6574,141.3178,140.4465,140.8317,4098977.0
2018-10-15 10:00:00,153.54,153.75,152.54,153.22,3385012.0,140.8225,141.0151,139.9053,140.529,3385012.0
2018-10-15 10:30:00,153.22,153.39,152.81,153.23,2151025.0,140.529,140.6849,140.153,140.5382,2151025.0
2018-10-15 11:00:00,153.23,154.3,153.23,154.21,2058132.0,140.5382,141.5196,140.5382,141.437,2058132.0
2018-10-15 11:30:00,154.22,154.31,153.63,153.69,1893164.0,141.4462,141.5287,140.9051,140.9601,1893164.0
2018-10-15 12:00:00,153.71,154.16,153.44,153.99,1633820.0,140.9784,141.3912,140.7308,141.2352,1633820.0
2018-10-15 12:30:00,154.0,154.51,153.94,154.34,1232905.0,141.2444,141.7122,141.1894,141.5562,1232905.0
2018-10-15 13:00:00,154.34,154.64,154.04,154.24,1178911.0,141.5562,141.8314,141.2811,141.4645,1178911.0
2018-10-15 13:30:00,154.24,155.29,154.16,155.2,1618537.0,141.4645,142.4276,141.3912,142.345,1618537.0
2018-10-15 14:00:00,155.21,155.23,154.33,154.38,1311714.0,142.3542,142.3725,141.5471,141.5929,1311714.0
2018-10-15 14:30:00,154.37,155.16,154.29,155.11,1103081.0,141.5838,142.3083,141.5104,142.2625,1103081.0
2018-10-15 15:00:00,155.1,155.29,154.72,154.78,1457085.0,142.2533,142.4276,141.9048,141.9598,1457085.0
2018-10-15 15:30:00,154.77,155.03,154.22,154.24,3193005.0,141.9506,142.1891,141.4462,141.4645,3193005.0
2018-10-16 09:30:00,155.28,155.31,154.04,154.85,3706891.0,142.4184,142.4459,141.2811,142.024,3706891.0
2018-10-16 10:00:00,154.88,155.5,154.88,155.22,2330142.0,142.0515,142.6202,142.0515,142.3634,2330142.0
2018-10-16 10:30:00,155.24,156.17,154.98,156.15,2790988.0,142.3817,143.2347,142.1432,143.2163,2790988.0
2018-10-16 11:00:00,156.14,156.58,155.89,156.58,1887891.0,143.2072,143.6107,142.9779,143.6107,1887891.0
2018-10-16 11:30:00,156.57,156.84,156.42,156.81,1201973.0,143.6015,143.8492,143.464,143.8217,1201973.0
2018-10-16 12:00:00,156.82,157.12,156.75,157.1,1206613.0,143.8308,144.106,143.7666,144.0876,1206613.0
2018-10-16 12:30:00,157.09,157.52,157.04,157.46,1897441.0,144.0785,144.4728,144.0326,144.4178,1897441.0
2018-10-16 13:00:00,157.48,157.71,157.35,157.59,1518819.0,144.4362,144.6471,144.3169,144.5371,1518819.0
2018-10-16 13:30:00,157.6,157.98,157.57,157.97,1190874.0,144.5462,144.8947,144.5187,144.8856,1190874.0
2018-10-16 14:00:00,157.98,158.37,157.97,158.35,1767632.0,144.8947,145.2524,144.8856,145.2341,1767632.0
2018-10-16 14:30:00,158.36,158.4,157.98,158.04,1337124.0,145.2433,145.28,144.8947,144.9498,1337124.0
2018-10-16 15:00:00,158.05,158.25,157.78,158.21,1467446.0,144.9589,145.1424,144.7113,145.1057,1467446.0
2018-10-16 15:30:00,158.21,158.86,158.07,158.56,5081269.0,145.1057,145.7019,144.9773,145.4267,5081269.0
2018-10-17 09:30:00,158.18,158.22,157.19,157.29,2913856.0,145.0782,145.1149,144.1702,144.2619,2913856.0
2018-10-17 10:00:00,157.29,157.45,156.84,157.04,2531543.0,144.2619,144.4086,143.8492,144.0326,2531543.0
2018-10-17 10:30:00,157.02,157.12,155.88,156.52,2688938.0,144.0143,144.106,142.9687,143.5557,2688938.0
2018-10-17 11:00:00,156.51,157.01,156.31,157.0,1498759.0,143.5465,144.0051,143.3631,143.9959,1498759.0
2018-10-17 11:30:00,157.0,157.44,156.47,157.4,1231814.0,143.9959,144.3995,143.5098,144.3628,1231814.0
2018-10-17 12:00:00,157.46,158.11,157.26,157.8,1201669.0,144.4178,145.014,144.2344,144.7297,1201669.0
2018-10-17 12:30:00,157.8,158.02,157.54,157.93,1085451.0,144.7297,144.9314,144.4912,144.8489,1085451.0
2018-10-17 13:00:00,157.93,158.16,157.82,157.96,877453.0,144.8489,145.0598,144.748,144.8764,877453.0
2018-10-17 13:30:00,157.99,158.1,157.84,157.98,537278.0,144.9039,145.0048,144.7663,144.8947,537278.0
2018-10-17 14:00:00,157.96,158.19,157.2,157.37,1459240.0,144.8764,145.0874,144.1794,144.3353,1459240.0
2018-10-17 14:30:00,157.37,158.21,157.3,158.07,1143410.0,144.3353,145.1057,144.2711,144.9773,1143410.0
2018-10-17 15:00:00,158.07,158.19,157.78,158.12,1164558.0,144.9773,145.0874,144.7113,145.0232,1164558.0
2018-10-17 15:30:00,158.1,158.17,157.68,158.03,2244234.0,145.0048,145.069,144.6196,144.9406,2244234.0
2018-10-18 09:30:00,157.41,157.62,156.86,156.86,1857785.0,144.372,144.5646,143.8675,143.8675,1857785.0
2018-10-18 10:00:00,156.86,157.63,156.69,157.45,1568595.0,143.8675,144.5737,143.7116,144.4086,1568595.0
2018-10-18 10:30:00,157.46,157.6,156.92,157.29,1106464.0,144.4178,144.5462,143.9225,144.2619,1106464.0
2018-10-18 11:00:00,157.29,157.38,156.18,156.25,1362016.0,144.2619,144.3444,143.2438,143.308,1362016.0
2018-10-18 11:30:00,156.24,156.27,155.43,155.58,2434751.0,143.2989,143.3264,142.556,142.6935,2434751.0
2018-10-18 12:00:00,155.57,156.09,155.36,155.9,1630883.0,142.6844,143.1613,142.4918,142.987,1630883.0
2018-10-18 12:30:00,155.89,156.14,155.65,155.81,1049465.0,142.9779,143.2072,142.7577,142.9045,1049465.0
2018-10-18 13:00:00,155.8,155.88,154.79,154.94,1791538.0,142.8953,142.9687,141.969,142.1065,1791538.0
2018-10-18 13:30:00,154.94,155.05,154.37,154.58,2168299.0,142.1065,142.2074,141.5838,141.7764,2168299.0
2018-10-18 14:00:00,154.57,155.19,154.54,155.0,1694190.0,141.7672,142.3358,141.7397,142.1616,1694190.0
2018-10-18 14:30:00,154.99,155.53,154.82,155.21,1301796.0,142.1524,142.6477,141.9965,142.3542,1301796.0
2018-10-18 15:00:00,155.21,155.36,154.73,155.18,1805909.0,142.3542,142.4918,141.9139,142.3267,1805909.0
2018-10-18 15:30:00,155.16,155.35,154.94,155.07,3165044.0,142.3083,142.4826,142.1065,142.2258,3165044.0
2018-10-19 09:30:00,155.47,156.36,154.88,156.0,3034065.0,142.5926,143.4089,142.0515,143.0787,3034065.0
2018-10-19 10:00:00,156.0,156.26,155.54,155.56,1600631.0,143.0787,143.3172,142.6568,142.6752,1600631.0
2018-10-19 10:30:00,155.56,155.86,155.15,155.35,1460974.0,142.6752,142.9503,142.2992,142.4826,1460974.0
2018-10-19 11:00:00,155.35,155.61,154.78,154.91,1395859.0,142.4826,142.7211,141.9598,142.079,1395859.0
2018-10-19 11:30:00,154.91,155.13,154.47,155.08,1723029.0,142.079,142.2808,141.6755,142.2349,1723029.0
2018-10-19 12:00:00,155.07,155.12,153.57,153.85,2131022.0,142.2258,142.2716,140.85,141.1068,2131022.0
2018-10-19 12:30:00,153.85,154.15,153.45,153.97,1729543.0,141.1068,141.382,140.74,141.2169,1729543.0
2018-10-19 13:00:00,153.94,154.15,153.46,154.04,1106693.0,141.1894,141.382,140.7491,141.2811,1106693.0
2018-10-19 13:30:00,154.04,154.13,153.45,153.45,1087359.0,141.2811,141.3636,140.74,140.74,1087359.0
2018-10-19 14:00:00,153.45,153.6,152.89,153.43,1833134.0,140.74,140.8775,140.2263,140.7216,1833134.0
2018-10-19 14:30:00,153.43,153.72,153.26,153.3,1159932.0,140.7216,140.9876,140.5657,140.6024,1159932.0
2018-10-19 15:00:00,153.29,153.39,152.74,153.34,1851648.0,140.5932,140.6849,140.0888,140.6391,1851648.0
2018-10-19 15:30:00,153.34,153.51,153.18,153.35,4377019.0,140.6391,140.795,140.4923,140.6482,4377019.0
2018-10-22 09:30:00,153.92,154.38,153.39,153.6,3210323.0,141.171,141.5929,140.6849,140.8775,3210323.0
2018-10-22 10:00:00,153.6,153.78,152.67,152.94,2438671.0,140.8775,141.0426,140.0246,140.2722,2438671.0
2018-10-22 10:30:00,152.94,154.45,152.84,154.09,2623729.0,140.2722,141.6571,140.1805,141.327,2623729.0
2018-10-22 11:00:00,154.08,154.23,153.46,153.92,1161839.0,141.3178,141.4554,140.7491,141.171,1161839.0
2018-10-22 11:30:00,153.92,154.0,153.42,153.68,1030007.0,141.171,141.2444,140.7124,140.9509,1030007.0
2018-10-22 12:00:00,153.7,153.94,152.73,152.93,1080113.0,140.9693,141.1894,140.0796,140.263,1080113.0
2018-10-22 12:30:00,152.96,153.31,152.79,153.18,811978.0,140.2905,140.6116,140.1346,140.4923,811978.0
2018-10-22 13:00:00,153.17,153.69,153.01,153.29,636529.0,140.4832,140.9601,140.3364,140.5932,636529.0
2018-10-22 13:30:00,153.27,153.63,152.96,152.98,642185.0,140.5749,140.9051,140.2905,140.3089,642185.0
2018-10-22 14:00:00,152.96,153.1,152.52,152.58,1005259.0,140.2905,140.419,139.887,139.942,1005259.0
2018-10-22 14:30:00,152.58,153.2,152.52,153.08,1460967.0,139.942,140.5107,139.887,140.4006,1460967.0
2018-10-22 15:00:00,153.08,153.61,153.01,153.36,1965103.0,140.4006,140.8867,140.3364,140.6574,1965103.0
2018-10-22 15:30:00,153.36,153.58,152.94,153.01,3247853.0,140.6574,140.8592,140.2722,140.3364,3247853.0
2018-10-23 09:30:00,150.93,151.31,150.63,150.87,4964746.0,138.4287,138.7772,138.1535,138.3737,4964746.0
2018-10-23 10:00:00,150.87,150.98,149.0,149.33,4843224.0,138.3737,138.4745,136.6585,136.9612,4843224.0
2018-10-23 10:30:00,149.33,150.13,148.92,149.95,3823625.0,136.9612,137.695,136.5852,137.5299,3823625.0
2018-10-23 11:00:00,149.95,150.87,149.75,150.69,2813394.0,137.5299,138.3737,137.3464,138.2086,2813394.0
2018-10-23 11:30:00,150.69,150.87,150.03,150.07,1530834.0,138.2086,138.3737,137.6032,137.6399,1530834.0
2018-10-23 12:00:00,150.05,151.26,150.05,151.19,1614444.0,137.6216,138.7314,137.6216,138.6672,1614444.0
2018-10-23 12:30:00,151.19,151.65,151.04,151.06,1793373.0,138.6672,139.0891,138.5296,138.5479,1793373.0
2018-10-23 13:00:00,151.05,151.91,151.0,151.74,1435772.0,138.5387,139.3275,138.4929,139.1716,1435772.0
2018-10-23 13:30:00,151.72,151.94,151.22,151.26,1331551.0,139.1533,139.355,138.6947,138.7314,1331551.0
2018-10-23 14:00:00,151.26,152.35,151.23,152.18,1722757.0,138.7314,139.7311,138.7038,139.5752,1722757.0
2018-10-23 14:30:00,152.17,152.78,152.12,152.63,1656982.0,139.566,140.1255,139.5201,139.9879,1656982.0
2018-10-23 15:00:00,152.62,152.89,152.36,152.56,1970827.0,139.9787,140.2263,139.7402,139.9237,1970827.0
2018-10-23 15:30:00,152.56,152.6,151.58,151.7,2653375.0,139.9237,139.9604,139.0248,139.1349,2653375.0
2018-10-24 09:30:00,151.43,151.98,151.25,151.68,2153732.0,138.8873,139.3917,138.7222,139.1166,2153732.0
2018-10-24 10:00:00,151.67,151.67,150.73,150.81,1845181.0,139.1074,139.1074,138.2453,138.3186,1845181.0
2018-10-24 10:30:00,150.79,151.22,150.39,150.43,1531481.0,138.3003,138.6947,137.9334,137.9701,1531481.0
2018-10-24 11:00:00,150.42,150.52,149.54,149.61,2543716.0,137.9609,138.0526,137.1538,137.218,2543716.0
2018-10-24 11:30:00,149.6,150.75,149.46,150.59,2259271.0,137.2089,138.2636,137.0804,138.1169,2259271.0
2018-10-24 12:00:00,150.59,150.63,149.8,149.9,1251398.0,138.1169,138.1535,137.3923,137.484,1251398.0
2018-10-24 12:30:00,149.9,149.97,149.03,149.5,1455133.0,137.484,137.5482,136.6861,137.1171,1455133.0
2018-10-24 13:00:00,149.48,149.48,148.58,148.82,2055676.0,137.0988,137.0988,136.2733,136.4935,2055676.0
2018-10-24 13:30:00,148.82,149.21,148.41,148.73,2113851.0,136.4935,136.8512,136.1174,136.4109,2113851.0
2018-10-24 14:00:00,148.72,148.77,148.0,148.76,2408997.0,136.4017,136.4476,135.7414,136.4384,2408997.0
2018-10-24 14:30:00,148.76,148.98,147.95,148.0,1873154.0,136.4384,136.6402,135.6955,135.7414,1873154.0
2018-10-24 15:00:00,148.0,148.01,146.99,147.01,2272591.0,135.7414,135.7505,134.815,134.8334,2272591.0
2018-10-24 15:30:00,147.0,147.19,145.82,145.9,6223220.0,134.8242,134.9985,133.7419,133.8153,6223220.0
2018-10-25 09:30:00,146.71,148.21,146.41,147.92,4667803.0,134.5582,135.934,134.2831,135.668,4667803.0
2018-10-25 10:00:00,147.93,148.54,147.39,148.04,2958085.0,135.6772,136.2366,135.1819,135.7781,2958085.0
2018-10-25 10:30:00,148.04,149.03,147.93,148.53,2614036.0,135.7781,136.6861,135.6772,136.2275,2614036.0
2018-10-25 11:00:00,148.54,149.37,148.32,149.36,2339802.0,136.2366,136.9979,136.0349,136.9887,2339802.0
2018-10-25 11:30:00,149.36,149.52,148.79,148.92,1346942.0,136.9887,137.1355,136.4659,136.5852,1346942.0
2018-10-25 12:00:00,148.91,149.14,148.38,148.46,1307499.0,136.576,136.787,136.0899,136.1633,1307499.0
2018-10-25 12:30:00,148.45,148.91,148.33,148.74,752032.0,136.1541,136.576,136.044,136.4201,752032.0
2018-10-25 13:00:00,148.74,148.91,148.32,148.78,959520.0,136.4201,136.576,136.0349,136.4568,959520.0
2018-10-25 13:30:00,148.78,149.17,148.68,148.8,1275891.0,136.4568,136.8145,136.3651,136.4751,1275891.0
2018-10-25 14:00:00,148.79,149.29,148.66,149.18,1242217.0,136.4659,136.9245,136.3467,136.8236,1242217.0
2018-10-25 14:30:00,149.17,149.82,149.15,149.63,1461594.0,136.8145,137.4106,136.7961,137.2364,1461594.0
2018-10-25 15:00:00,149.63,149.76,149.42,149.69,1690136.0,137.2364,137.3556,137.0438,137.2914,1690136.0
2018-10-25 15:30:00,149.69,149.77,148.8,149.06,3884760.0,137.2914,137.3648,136.4751,136.7136,3884760.0
2018-10-26 09:30:00,147.54,147.79,146.83,146.98,3644449.0,135.3195,135.5488,134.6683,134.8059,3644449.0
2018-10-26 10:00:00,146.96,146.96,145.94,146.1,3024467.0,134.7875,134.7875,133.852,133.9988,3024467.0
2018-10-26 10:30:00,146.09,146.19,144.81,144.84,3152716.0,133.9896,134.0813,132.8156,132.8431,3152716.0
2018-10-26 11:00:00,144.84,146.79,144.7,146.66,2960582.0,132.8431,134.6316,132.7147,134.5124,2960582.0
2018-10-26 11:30:00,146.66,147.4,146.41,146.69,1866128.0,134.5124,135.1911,134.2831,134.5399,1866128.0
2018-10-26 12:00:00,146.69,147.69,146.65,147.65,1754410.0,134.5399,135.4571,134.5032,135.4204,1754410.0
2018-10-26 12:30:00,147.65,148.79,147.53,148.46,1881122.0,135.4204,136.4659,135.3103,136.1633,1881122.0
2018-10-26 13:00:00,148.45,149.42,148.44,148.55,2087480.0,136.1541,137.0438,136.1449,136.2458,2087480.0
2018-10-26 13:30:00,148.54,148.8,147.71,148.66,1529561.0,136.2366,136.4751,135.4754,136.3467,1529561.0
2018-10-26 14:00:00,148.66,148.83,147.86,148.12,1379682.0,136.3467,136.5026,135.613,135.8514,1379682.0
2018-10-26 14:30:00,148.11,148.6,147.09,147.2,1920080.0,135.8423,136.2917,134.9068,135.0076,1920080.0
2018-10-26 15:00:00,147.19,147.95,146.7,147.54,2634332.0,134.9985,135.6955,134.5491,135.3195,2634332.0
2018-10-26 15:30:00,147.52,148.07,146.99,147.4,3993521.0,135.3011,135.8056,134.815,135.1911,3993521.0
2018-10-29 09:30:00,149.13,149.81,149.13,149.72,3160901.0,136.7778,137.4015,136.7778,137.3189,3160901.0
2018-10-29 10:00:00,149.72,150.57,149.71,150.49,2821898.0,137.3189,138.0985,137.3097,138.0251,2821898.0
2018-10-29 10:30:00,150.48,150.63,149.98,150.13,1941419.0,138.016,138.1535,137.5574,137.695,1941419.0
2018-10-29 11:00:00,150.14,150.55,149.57,149.98,1643067.0,137.7041,138.0802,137.1813,137.5574,1643067.0
2018-10-29 11:30:00,149.99,150.14,149.22,149.22,1291078.0,137.5665,137.7041,136.8603,136.8603,1291078.0
2018-10-29 12:00:00,149.22,149.33,148.1,148.34,1615421.0,136.8603,136.9612,135.8331,136.0532,1615421.0
2018-10-29 12:30:00,148.34,148.99,148.11,148.46,1253645.0,136.0532,136.6494,135.8423,136.1633,1253645.0
2018-10-29 13:00:00,148.48,149.33,148.45,149.09,1249536.0,136.1816,136.9612,136.1541,136.7411,1249536.0
2018-10-29 13:30:00,149.09,149.59,149.02,149.08,1292898.0,136.7411,137.1997,136.6769,136.7319,1292898.0
2018-10-29 14:00:00,149.08,149.12,147.99,148.05,1500314.0,136.7319,136.7686,135.7322,135.7872,1500314.0
2018-10-29 14:30:00,148.04,148.1,147.23,147.44,1964307.0,135.7781,135.8331,135.0352,135.2278,1964307.0
2018-10-29 15:00:00,147.44,147.49,146.21,146.41,2659264.0,135.2278,135.2736,134.0996,134.2831,2659264.0
2018-10-29 15:30:00,146.4,146.91,145.07,146.74,5587015.0,134.2739,134.7417,133.0541,134.5857,5587015.0
2018-10-30 09:30:00,146.85,149.19,146.56,149.03,3705585.0,134.6866,136.8328,134.4206,136.6861,3705585.0
2018-10-30 10:00:00,149.02,149.23,148.32,148.4,2850064.0,136.6769,136.8695,136.0349,136.1082,2850064.0
2018-10-30 10:30:00,148.39,148.57,147.31,147.95,2555477.0,136.0991,136.2642,135.1085,135.6955,2555477.0
2018-10-30 11:00:00,147.96,148.87,147.75,148.87,1851743.0,135.7047,136.5393,135.5121,136.5393,1851743.0
2018-10-30 11:30:00,148.88,149.69,148.73,149.1,1795112.0,136.5485,137.2914,136.4109,136.7503,1795112.0
2018-10-30 12:00:00,149.12,149.46,148.88,149.26,1293175.0,136.7686,137.0804,136.5485,136.897,1293175.0
2018-10-30 12:30:00,149.26,149.44,148.59,148.66,1488861.0,136.897,137.0621,136.2825,136.3467,1488861.0
2018-10-30 13:00:00,148.66,148.78,147.98,148.04,1054426.0,136.3467,136.4568,135.723,135.7781,1054426.0
2018-10-30 13:30:00,148.03,148.63,147.6,148.58,1235541.0,135.7689,136.3192,135.3745,136.2733,1235541.0
2018-10-30 14:00:00,148.58,148.74,148.05,148.36,1376699.0,136.2733,136.4201,135.7872,136.0716,1376699.0
2018-10-30 14:30:00,148.38,149.2,148.17,149.06,1565487.0,136.0899,136.842,135.8973,136.7136,1565487.0
2018-10-30 15:00:00,149.07,149.53,148.7,149.36,1880284.0,136.7227,137.1446,136.3834,136.9887,1880284.0
2018-10-30 15:30:00,149.37,149.89,149.25,149.64,3307789.0,136.9979,137.4748,136.8878,137.2455,3307789.0
2018-10-31 09:30:00,151.26,151.48,150.7,151.37,2866477.0,138.7314,138.9331,138.2177,138.8322,2866477.0
2018-10-31 10:00:00,151.38,151.7,150.64,151.44,2435708.0,138.8414,139.1349,138.1627,138.8964,2435708.0
2018-10-31 10:30:00,151.45,151.86,150.89,151.06,1763568.0,138.9056,139.2817,138.392,138.5479,1763568.0
2018-10-31 11:00:00,151.07,151.32,150.75,151.08,1216872.0,138.5571,138.7864,138.2636,138.5663,1216872.0
2018-10-31 11:30:00,151.09,151.38,150.74,150.93,1282822.0,138.5754,138.8414,138.2544,138.4287,1282822.0
2018-10-31 12:00:00,150.93,151.05,150.24,150.7,1389564.0,138.4287,138.5387,137.7958,138.2177,1389564.0
2018-10-31 12:30:00,150.71,151.23,150.57,151.08,1342065.0,138.2269,138.7038,138.0985,138.5663,1342065.0
2018-10-31 13:00:00,151.09,151.42,150.94,151.02,1359771.0,138.5754,138.8781,138.4379,138.5112,1359771.0
2018-10-31 13:30:00,151.03,151.13,150.58,150.97,1220133.0,138.5204,138.6121,138.1077,138.4654,1220133.0
2018-10-31 14:00:00,150.97,151.33,150.81,151.09,999385.0,138.4654,138.7956,138.3186,138.5754,999385.0
2018-10-31 14:30:00,151.1,151.34,150.96,151.1,1034488.0,138.5846,138.8047,138.4562,138.5846,1034488.0
2018-10-31 15:00:00,151.1,151.35,150.87,151.08,1577766.0,138.5846,138.8139,138.3737,138.5663,1577766.0
2018-10-31 15:30:00,151.08,151.12,150.06,150.22,5702993.0,138.5663,138.603,137.6307,137.7775,5702993.0
2018-11-01 09:30:00,150.89,151.78,150.81,151.47,2736849.0,138.392,139.2083,138.3186,138.924,2736849.0
2018-11-01 10:00:00,151.41,151.95,150.89,151.7,2522891.0,138.8689,139.3642,138.392,139.1349,2522891.0
2018-11-01 10:30:00,151.69,152.27,151.64,152.27,1891720.0,139.1257,139.6577,139.0799,139.6577,1891720.0
2018-11-01 11:00:00,152.27,152.5,151.81,152.41,1989161.0,139.6577,139.8686,139.2358,139.7861,1989161.0
2018-11-01 11:30:00,152.42,152.53,152.11,152.3,1444261.0,139.7953,139.8962,139.511,139.6852,1444261.0
2018-11-01 12:00:00,152.3,152.5,151.97,152.37,976913.0,139.6852,139.8686,139.3825,139.7494,976913.0
2018-11-01 12:30:00,152.36,153.13,152.24,153.12,843757.0,139.7402,140.4465,139.6302,140.4373,843757.0
2018-11-01 13:00:00,153.11,153.43,152.94,153.36,1225335.0,140.4281,140.7216,140.2722,140.6574,1225335.0
2018-11-01 13:30:00,153.37,153.52,153.15,153.38,1078118.0,140.6666,140.8042,140.4648,140.6758,1078118.0
2018-11-01 14:00:00,153.39,153.64,153.16,153.6,1307081.0,140.6849,140.9142,140.474,140.8775,1307081.0
2018-11-01 14:30:00,153.6,153.78,153.46,153.71,1453006.0,140.8775,141.0426,140.7491,140.9784,1453006.0
2018-11-01 15:00:00,153.71,153.71,153.24,153.55,1472224.0,140.9784,140.9784,140.5474,140.8317,1472224.0
2018-11-01 15:30:00,153.54,153.69,153.34,153.45,3540037.0,140.8225,140.9601,140.6391,140.74,3540037.0
2018-11-02 09:30:00,154.07,154.89,153.81,154.62,2641683.0,141.3086,142.0607,141.0701,141.8131,2641683.0
2018-11-02 10:00:00,154.62,154.71,153.68,153.68,2278508.0,141.8131,141.8956,140.9509,140.9509,2278508.0
2018-11-02 10:30:00,153.67,154.17,152.95,154.09,2256812.0,140.9417,141.4003,140.2814,141.327,2256812.0
2018-11-02 11:00:00,154.1,154.15,152.81,153.11,1461034.0,141.3361,141.382,140.153,140.4281,1461034.0
2018-11-02 11:30:00,153.11,153.64,152.9,153.63,1125391.0,140.4281,140.9142,140.2355,140.9051,1125391.0
2018-11-02 12:00:00,153.63,153.75,153.19,153.64,821332.0,140.9051,141.0151,140.5015,140.9142,821332.0
2018-11-02 12:30:00,153.63,153.73,152.6,152.79,1413828.0,140.9051,140.9968,139.9604,140.1346,1413828.0
2018-11-02 13:00:00,152.79,153.37,152.43,153.18,1342108.0,140.1346,140.6666,139.8044,140.4923,1342108.0
2018-11-02 13:30:00,153.18,153.65,152.96,153.62,705472.0,140.4923,140.9234,140.2905,140.8959,705472.0
2018-11-02 14:00:00,153.63,153.87,152.73,153.82,1139051.0,140.9051,141.1252,140.0796,141.0793,1139051.0
2018-11-02 14:30:00,153.82,153.87,153.05,153.57,1841013.0,141.0793,141.1252,140.3731,140.85,1841013.0
2018-11-02 15:00:00,153.56,153.95,153.2,153.9,1437045.0,140.8408,141.1985,140.5107,141.1527,1437045.0
2018-11-02 15:30:00,153.89,154.01,153.64,153.94,3671927.0,141.1435,141.2536,140.9142,141.1894,3671927.0
2018-11-05 09:30:00,154.09,154.66,153.46,153.49,1762214.0,141.327,141.8497,140.7491,140.7766,1762214.0
2018-11-05 10:00:00,153.5,153.56,152.5,152.97,2209709.0,140.7858,140.8408,139.8686,140.2997,2209709.0
2018-11-05 10:30:00,152.96,153.63,152.8,153.61,1125603.0,140.2905,140.9051,140.1438,140.8867,1125603.0
2018-11-05 11:00:00,153.59,153.8,153.08,153.1,762389.0,140.8684,141.061,140.4006,140.419,762389.0
2018-11-05 11:30:00,153.11,153.44,152.85,153.34,805443.0,140.4281,140.7308,140.1897,140.6391,805443.0
2018-11-05 12:00:00,153.36,153.46,153.07,153.13,514822.0,140.6574,140.7491,140.3914,140.4465,514822.0
2018-11-05 12:30:00,153.11,153.15,152.35,152.85,1212180.0,140.4281,140.4648,139.7311,140.1897,1212180.0
2018-11-05 13:00:00,152.85,153.34,152.79,153.2,614684.0,140.1897,140.6391,140.1346,140.5107,614684.0
2018-11-05 13:30:00,153.2,153.28,152.89,153.17,539082.0,140.5107,140.584,140.2263,140.4832,539082.0
2018-11-05 14:00:00,153.17,153.75,153.01,153.74,999582.0,140.4832,141.0151,140.3364,141.0059,999582.0
2018-11-05 14:30:00,153.74,154.23,153.57,154.1,905330.0,141.0059,141.4554,140.85,141.3361,905330.0
2018-11-05 15:00:00,154.11,154.21,153.59,153.82,784503.0,141.3453,141.437,140.8684,141.0793,784503.0
2018-11-05 15:30:00,153.82,153.95,153.58,153.88,2261653.0,141.0793,141.1985,140.8592,141.1343,2261653.0
2018-11-06 09:30:00,153.65,154.24,153.52,153.99,1349814.0,140.9234,141.4645,140.8042,141.2352,1349814.0
2018-11-06 10:00:00,153.97,154.46,153.77,154.29,825037.0,141.2169,141.6663,141.0335,141.5104,825037.0
2018-11-06 10:30:00,154.29,154.59,153.94,154.5,642494.0,141.5104,141.7855,141.1894,141.703,642494.0
2018-11-06 11:00:00,154.55,154.56,153.95,154.12,759991.0,141.7488,141.758,141.1985,141.3545,759991.0
2018-11-06 11:30:00,154.13,154.17,153.67,154.07,559232.0,141.3636,141.4003,140.9417,141.3086,559232.0
2018-11-06 12:00:00,154.1,154.46,153.95,154.44,596292.0,141.3361,141.6663,141.1985,141.648,596292.0
2018-11-06 12:30:00,154.45,155.01,154.4,154.71,1028438.0,141.6571,142.1707,141.6113,141.8956,1028438.0
2018-11-06 13:00:00,154.74,155.04,154.72,154.76,619949.0,141.9231,142.1983,141.9048,141.9415,619949.0
2018-11-06 13:30:00,154.75,155.11,154.73,154.9,655925.0,141.9323,142.2625,141.9139,142.0699,655925.0
2018-11-06 14:00:00,154.9,154.96,154.03,154.1,639984.0,142.0699,142.1249,141.2719,141.3361,639984.0
2018-11-06 14:30:00,154.1,154.35,153.98,154.18,779221.0,141.3361,141.5654,141.2261,141.4095,779221.0
2018-11-06 15:00:00,154.17,154.42,154.0,154.23,965387.0,141.4003,141.6296,141.2444,141.4554,965387.0
2018-11-06 15:30:00,154.23,154.79,154.09,154.63,2405392.0,141.4554,141.969,141.327,141.8222,2405392.0
2018-11-07 09:30:00,155.36,155.95,154.8,155.03,2428204.0,142.4918,143.0329,141.9781,142.1891,2428204.0
2018-11-07 10:00:00,155.04,155.55,154.8,155.22,1170833.0,142.1983,142.666,141.9781,142.3634,1170833.0
2018-11-07 10:30:00,155.23,155.99,155.23,155.63,1316660.0,142.3725,143.0696,142.3725,142.7394,1316660.0
2018-11-07 11:00:00,155.63,156.0,155.41,155.85,1173431.0,142.7394,143.0787,142.5376,142.9412,1173431.0
2018-11-07 11:30:00,155.84,156.37,155.69,156.32,1666411.0,142.932,143.4181,142.7944,143.3722,1666411.0
2018-11-07 12:00:00,156.32,156.51,156.08,156.19,1050072.0,143.3722,143.5465,143.1521,143.253,1050072.0
2018-11-07 12:30:00,156.19,156.66,156.17,156.53,808955.0,143.253,143.6841,143.2347,143.5648,808955.0
2018-11-07 13:00:00,156.54,156.73,156.44,156.58,863274.0,143.574,143.7483,143.4823,143.6107,863274.0
2018-11-07 13:30:00,156.57,156.6,156.01,156.12,668740.0,143.6015,143.6291,143.0879,143.1888,668740.0
2018-11-07 14:00:00,156.12,156.56,156.07,156.53,751356.0,143.1888,143.5924,143.1429,143.5648,751356.0
2018-11-07 14:30:00,156.52,156.84,156.47,156.81,1295565.0,143.5557,143.8492,143.5098,143.8217,1295565.0
2018-11-07 15:00:00,156.81,157.23,156.77,157.21,1340654.0,143.8217,144.2069,143.785,144.1885,1340654.0
2018-11-07 15:30:00,157.21,157.38,156.91,157.31,3537556.0,144.1885,144.3444,143.9134,144.2802,3537556.0
2018-11-08 09:30:00,156.61,157.27,156.61,157.26,1545587.0,143.6382,144.2436,143.6382,144.2344,1545587.0
2018-11-08 10:00:00,157.27,157.38,156.57,156.93,892851.0,144.2436,144.3444,143.6015,143.9317,892851.0
2018-11-08 10:30:00,156.93,157.33,156.87,157.32,737500.0,143.9317,144.2986,143.8767,144.2894,737500.0
2018-11-08 11:00:00,157.32,157.65,157.0,157.14,795554.0,144.2894,144.5921,143.9959,144.1243,795554.0
2018-11-08 11:30:00,157.14,157.46,157.13,157.15,507664.0,144.1243,144.4178,144.1152,144.1335,507664.0
2018-11-08 12:00:00,157.17,157.9,157.05,157.47,1282193.0,144.1518,144.8214,144.0418,144.427,1282193.0
2018-11-08 12:30:00,157.47,157.64,157.34,157.35,512725.0,144.427,144.5829,144.3078,144.3169,512725.0
2018-11-08 13:00:00,157.35,157.47,157.06,157.06,560038.0,144.3169,144.427,144.0509,144.0509,560038.0
2018-11-08 13:30:00,157.05,157.13,156.89,157.04,694796.0,144.0418,144.1152,143.895,144.0326,694796.0
2018-11-08 14:00:00,157.05,157.37,156.7,156.73,803676.0,144.0418,144.3353,143.7208,143.7483,803676.0
2018-11-08 14:30:00,156.74,156.81,156.34,156.64,962000.0,143.7575,143.8217,143.3906,143.6657,962000.0
2018-11-08 15:00:00,156.65,156.94,156.35,156.7,1043851.0,143.6749,143.9409,143.3998,143.7208,1043851.0
2018-11-08 15:30:00,156.7,156.99,156.4,156.99,2091138.0,143.7208,143.9867,143.4456,143.9867,2091138.0
2018-11-09 09:30:00,156.0,156.03,155.07,155.23,1616642.0,143.0787,143.1063,142.2258,142.3725,1616642.0
2018-11-09 10:00:00,155.23,155.27,154.38,154.95,1151973.0,142.3725,142.4092,141.5929,142.1157,1151973.0
2018-11-09 10:30:00,154.95,155.25,154.61,154.82,1020925.0,142.1157,142.3909,141.8039,141.9965,1020925.0
2018-11-09 11:00:00,154.86,155.09,154.48,154.94,732189.0,142.0332,142.2441,141.6846,142.1065,732189.0
2018-11-09 11:30:00,154.93,155.14,153.92,154.03,974857.0,142.0974,142.29,141.171,141.2719,974857.0
2018-11-09 12:00:00,154.03,154.25,153.62,153.8,933190.0,141.2719,141.4737,140.8959,141.061,933190.0
2018-11-09 12:30:00,153.81,154.22,153.68,153.93,793462.0,141.0701,141.4462,140.9509,141.1802,793462.0
2018-11-09 13:00:00,153.92,154.06,153.41,153.55,835821.0,141.171,141.2994,140.7033,140.8317,835821.0
2018-11-09 13:30:00,153.53,153.53,153.08,153.28,1110713.0,140.8133,140.8133,140.4006,140.584,1110713.0
2018-11-09 14:00:00,153.27,153.54,152.95,153.2,1376801.0,140.5749,140.8225,140.2814,140.5107,1376801.0
2018-11-09 14:30:00,153.19,154.06,153.19,153.81,1351315.0,140.5015,141.2994,140.5015,141.0701,1351315.0
2018-11-09 15:00:00,153.81,154.23,153.64,154.01,1112661.0,141.0701,141.4554,140.9142,141.2536,1112661.0
2018-11-09 15:30:00,154.01,154.51,153.99,154.12,2928833.0,141.2536,141.7122,141.2352,141.3545,2928833.0
2018-11-12 09:30:00,154.03,154.17,152.58,152.58,1637253.0,141.2719,141.4003,139.942,139.942,1637253.0
2018-11-12 10:00:00,152.57,152.94,152.08,152.83,1556314.0,139.9328,140.2722,139.4834,140.1713,1556314.0
2018-11-12 10:30:00,152.8,152.8,151.91,151.95,840802.0,140.1438,140.1438,139.3275,139.3642,840802.0
2018-11-12 11:00:00,151.95,152.02,151.05,151.23,1511517.0,139.3642,139.4284,138.5387,138.7038,1511517.0
2018-11-12 11:30:00,151.22,152.25,151.19,152.22,1546277.0,138.6947,139.6394,138.6672,139.6118,1546277.0
2018-11-12 12:00:00,152.23,152.87,152.11,152.74,1114533.0,139.621,140.208,139.511,140.0888,1114533.0
2018-11-12 12:30:00,152.73,152.75,152.26,152.29,527282.0,140.0796,140.0979,139.6485,139.676,527282.0
2018-11-12 13:00:00,152.28,152.37,151.82,151.92,809452.0,139.6669,139.7494,139.245,139.3367,809452.0
2018-11-12 13:30:00,151.91,152.23,151.58,152.06,812310.0,139.3275,139.621,139.0248,139.4651,812310.0
2018-11-12 14:00:00,152.06,152.75,151.95,152.4,916356.0,139.4651,140.0979,139.3642,139.7769,916356.0
2018-11-12 14:30:00,152.4,153.0,152.19,152.34,1171924.0,139.7769,140.3272,139.5843,139.7219,1171924.0
2018-11-12 15:00:00,152.32,152.49,151.88,152.03,1113623.0,139.7036,139.8595,139.3,139.4376,1113623.0
2018-11-12 15:30:00,152.02,152.04,150.84,151.06,3973999.0,139.4284,139.4467,138.3461,138.5479,3973999.0
2018-11-13 09:30:00,151.6,152.61,151.57,152.03,1735041.0,139.0432,139.9695,139.0157,139.4376,1735041.0
2018-11-13 10:00:00,152.02,152.42,151.04,151.04,1522088.0,139.4284,139.7953,138.5296,138.5296,1522088.0
2018-11-13 10:30:00,151.06,151.82,150.97,151.64,1106016.0,138.5479,139.245,138.4654,139.0799,1106016.0
2018-11-13 11:00:00,151.63,153.09,151.56,152.78,1772166.0,139.0707,140.4098,139.0065,140.1255,1772166.0
2018-11-13 11:30:00,152.76,152.96,152.36,152.66,986570.0,140.1071,140.2905,139.7402,140.0154,986570.0
2018-11-13 12:00:00,152.68,152.88,152.21,152.34,900727.0,140.0337,140.2172,139.6027,139.7219,900727.0
2018-11-13 12:30:00,152.35,152.36,151.66,151.76,864474.0,139.7311,139.7402,139.0982,139.1899,864474.0
2018-11-13 13:00:00,151.75,152.01,151.22,151.45,1667707.0,139.1808,139.4192,138.6947,138.9056,1667707.0
2018-11-13 13:30:00,151.45,151.85,151.36,151.41,883444.0,138.9056,139.2725,138.8231,138.8689,883444.0
2018-11-13 14:00:00,151.39,151.48,150.43,150.84,1354488.0,138.8506,138.9331,137.9701,138.3461,1354488.0
2018-11-13 14:30:00,150.84,150.95,150.29,150.59,804500.0,138.3461,138.447,137.8417,138.1169,804500.0
2018-11-13 15:00:00,150.58,151.03,150.35,150.65,1079500.0,138.1077,138.5204,137.8967,138.1719,1079500.0
2018-11-13 15:30:00,150.63,150.94,150.33,150.54,2355146.0,138.1535,138.4379,137.8784,138.071,2355146.0
2018-11-14 09:30:00,151.82,152.5,151.73,152.22,2852812.0,139.245,139.8686,139.1624,139.6118,2852812.0
2018-11-14 10:00:00,152.21,152.3,151.16,151.43,1446135.0,139.6027,139.6852,138.6396,138.8873,1446135.0
2018-11-14 10:30:00,151.44,151.68,150.72,151.05,1113501.0,138.8964,139.1166,138.2361,138.5387,1113501.0
2018-11-14 11:00:00,151.04,151.05,150.04,150.14,1065255.0,138.5296,138.5387,137.6124,137.7041,1065255.0
2018-11-14 11:30:00,150.13,150.35,149.64,150.29,1386386.0,137.695,137.8967,137.2455,137.8417,1386386.0
2018-11-14 12:00:00,150.28,150.75,149.89,150.58,1157836.0,137.8325,138.2636,137.4748,138.1077,1157836.0
2018-11-14 12:30:00,150.57,150.57,149.65,149.72,1198593.0,138.0985,138.0985,137.2547,137.3189,1198593.0
2018-11-14 13:00:00,149.7,149.96,149.3,149.47,1252470.0,137.3006,137.539,136.9337,137.0896,1252470.0
2018-11-14 13:30:00,149.44,149.59,148.83,149.04,1060082.0,137.0621,137.1997,136.5026,136.6952,1060082.0
2018-11-14 14:00:00,149.03,149.69,148.48,149.34,1766218.0,136.6861,137.2914,136.1816,136.9704,1766218.0
2018-11-14 14:30:00,149.34,150.36,149.13,150.28,1506589.0,136.9704,137.9059,136.7778,137.8325,1506589.0
2018-11-14 15:00:00,150.28,150.73,150.06,150.31,1382468.0,137.8325,138.2453,137.6307,137.86,1382468.0
2018-11-14 15:30:00,150.3,150.34,149.36,149.44,2620744.0,137.8509,137.8876,136.9887,137.0621,2620744.0
2018-11-15 09:30:00,148.49,149.5,148.35,148.42,2497877.0,136.1908,137.1171,136.0624,136.1266,2497877.0
2018-11-15 10:00:00,148.39,149.29,148.32,149.04,1183078.0,136.0991,136.9245,136.0349,136.6952,1183078.0
2018-11-15 10:30:00,149.05,149.18,148.13,148.79,1685582.0,136.7044,136.8236,135.8606,136.4659,1685582.0
2018-11-15 11:00:00,148.8,149.86,148.46,149.76,1582631.0,136.4751,137.4473,136.1633,137.3556,1582631.0
2018-11-15 11:30:00,149.76,150.44,149.63,150.36,1493836.0,137.3556,137.9793,137.2364,137.9059,1493836.0
2018-11-15 12:00:00,150.36,150.55,149.88,150.3,1155935.0,137.9059,138.0802,137.4657,137.8509,1155935.0
2018-11-15 12:30:00,150.3,150.43,149.57,149.74,990343.0,137.8509,137.9701,137.1813,137.3373,990343.0
2018-11-15 13:00:00,149.73,150.96,149.24,150.95,1795633.0,137.3281,138.4562,136.8787,138.447,1795633.0
2018-11-15 13:30:00,150.97,151.43,150.79,151.28,1433915.0,138.4654,138.8873,138.3003,138.7497,1433915.0
2018-11-15 14:00:00,151.28,151.56,150.99,151.48,1121331.0,138.7497,139.0065,138.4837,138.9331,1121331.0
2018-11-15 14:30:00,151.51,151.8,151.27,151.47,935782.0,138.9606,139.2266,138.7405,138.924,935782.0
2018-11-15 15:00:00,151.47,151.58,150.72,150.89,2122321.0,138.924,139.0248,138.2361,138.392,2122321.0
2018-11-15 15:30:00,150.87,151.65,150.86,151.61,2417619.0,138.3737,139.0891,138.3645,139.0524,2417619.0
2018-11-16 09:30:00,150.61,151.38,150.13,151.31,2693343.0,138.1352,138.8414,137.695,138.7772,2693343.0
2018-11-16 10:00:00,151.3,151.66,150.91,151.32,1139746.0,138.768,139.0982,138.4103,138.7864,1139746.0
2018-11-16 10:30:00,151.36,151.89,151.21,151.27,1047328.0,138.8231,139.3092,138.6855,138.7405,1047328.0
2018-11-16 11:00:00,151.29,151.39,150.65,150.75,741023.0,138.7589,138.8506,138.1719,138.2636,741023.0
2018-11-16 11:30:00,150.76,150.92,150.06,150.26,1285324.0,138.2728,138.4195,137.6307,137.8142,1285324.0
2018-11-16 12:00:00,150.26,150.72,150.15,150.39,845520.0,137.8142,138.2361,137.7133,137.9334,845520.0
2018-11-16 12:30:00,150.38,151.93,150.3,151.5,1897474.0,137.9242,139.3459,137.8509,138.9515,1897474.0
2018-11-16 13:00:00,151.5,151.6,150.92,151.01,942377.0,138.9515,139.0432,138.4195,138.5021,942377.0
2018-11-16 13:30:00,151.01,151.15,150.52,151.07,1289764.0,138.5021,138.6305,138.0526,138.5571,1289764.0
2018-11-16 14:00:00,151.06,151.49,150.94,151.4,1074554.0,138.5479,138.9423,138.4379,138.8598,1074554.0
2018-11-16 14:30:00,151.4,151.74,151.31,151.67,743391.0,138.8598,139.1716,138.7772,139.1074,743391.0
2018-11-16 15:00:00,151.68,152.27,151.56,152.15,1259169.0,139.1166,139.6577,139.0065,139.5476,1259169.0
2018-11-16 15:30:00,152.14,152.29,151.91,151.95,3573291.0,139.5385,139.676,139.3275,139.3642,3573291.0
2018-11-19 09:30:00,151.68,152.03,150.65,150.92,2254175.0,139.1166,139.4376,138.1719,138.4195,2254175.0
2018-11-19 10:00:00,150.91,150.91,149.98,150.16,1513491.0,138.4103,138.4103,137.5574,137.7225,1513491.0
2018-11-19 10:30:00,150.22,150.99,149.81,150.97,845139.0,137.7775,138.4837,137.4015,138.4654,845139.0
2018-11-19 11:00:00,150.93,151.2,149.97,150.23,964534.0,138.4287,138.6763,137.5482,137.7867,964534.0
2018-11-19 11:30:00,150.22,150.23,148.81,149.05,1696096.0,137.7775,137.7867,136.4843,136.7044,1696096.0
2018-11-19 12:00:00,149.05,149.26,148.56,149.16,1150872.0,136.7044,136.897,136.255,136.8053,1150872.0
2018-11-19 12:30:00,149.15,149.69,148.73,149.53,891704.0,136.7961,137.2914,136.4109,137.1446,891704.0
2018-11-19 13:00:00,149.53,149.73,148.91,149.04,772003.0,137.1446,137.3281,136.576,136.6952,772003.0
2018-11-19 13:30:00,149.04,149.45,148.7,148.72,867175.0,136.6952,137.0713,136.3834,136.4017,867175.0
2018-11-19 14:00:00,148.74,148.95,148.37,148.83,1253318.0,136.4201,136.6127,136.0807,136.5026,1253318.0
2018-11-19 14:30:00,148.82,149.13,148.41,148.97,1251263.0,136.4935,136.7778,136.1174,136.631,1251263.0
2018-11-19 15:00:00,148.96,149.73,148.77,149.27,1574858.0,136.6219,137.3281,136.4476,136.9062,1574858.0
2018-11-19 15:30:00,149.26,149.33,148.63,148.86,3008632.0,136.897,136.9612,136.3192,136.5301,3008632.0
2018-11-20 09:30:00,147.25,147.71,146.08,146.43,3511965.0,135.0535,135.4754,133.9804,134.3014,3511965.0
2018-11-20 10:00:00,146.45,147.5,145.59,147.48,2275959.0,134.3198,135.2828,133.531,135.2644,2275959.0
2018-11-20 10:30:00,147.48,148.23,147.14,148.18,2058861.0,135.2644,135.9523,134.9526,135.9065,2058861.0
2018-11-20 11:00:00,148.17,148.3,146.9,146.91,1451071.0,135.8973,136.0165,134.7325,134.7417,1451071.0
2018-11-20 11:30:00,146.93,148.43,146.86,147.77,1733446.0,134.76,136.1358,134.6958,135.5304,1733446.0
2018-11-20 12:00:00,147.77,148.14,146.78,147.17,1409841.0,135.5304,135.8698,134.6224,134.9801,1409841.0
2018-11-20 12:30:00,147.17,147.37,146.35,146.45,1332229.0,134.9801,135.1636,134.228,134.3198,1332229.0
2018-11-20 13:00:00,146.43,146.93,146.01,146.28,982358.0,134.3014,134.76,133.9162,134.1638,982358.0
2018-11-20 13:30:00,146.27,146.59,145.99,146.13,888766.0,134.1547,134.4482,133.8979,134.0263,888766.0
2018-11-20 14:00:00,146.12,146.52,145.91,146.14,917494.0,134.0171,134.384,133.8245,134.0354,917494.0
2018-11-20 14:30:00,146.14,146.8,145.97,146.13,959986.0,134.0354,134.6408,133.8795,134.0263,959986.0
2018-11-20 15:00:00,146.13,146.73,145.64,146.57,1223610.0,134.0263,134.5766,133.5769,134.4298,1223610.0
2018-11-20 15:30:00,146.58,146.77,145.92,146.06,3657243.0,134.439,134.6133,133.8337,133.9621,3657243.0
2018-11-21 09:30:00,146.78,147.72,146.53,147.71,1905003.0,134.6224,135.4846,134.3931,135.4754,1905003.0
2018-11-21 10:00:00,147.71,148.32,147.6,148.29,1529344.0,135.4754,136.0349,135.3745,136.0074,1529344.0
2018-11-21 10:30:00,148.28,148.44,148.04,148.32,1125537.0,135.9982,136.1449,135.7781,136.0349,1125537.0
2018-11-21 11:00:00,148.32,149.16,148.1,148.97,1601124.0,136.0349,136.8053,135.8331,136.631,1601124.0
2018-11-21 11:30:00,148.96,149.37,148.8,148.91,1588865.0,136.6219,136.9979,136.4751,136.576,1588865.0
2018-11-21 12:00:00,148.91,149.22,148.72,149.17,1295370.0,136.576,136.8603,136.4017,136.8145,1295370.0
2018-11-21 12:30:00,149.17,149.18,148.74,148.84,624593.0,136.8145,136.8236,136.4201,136.5118,624593.0
2018-11-21 13:00:00,148.86,148.99,148.55,148.6,750126.0,136.5301,136.6494,136.2458,136.2917,750126.0
2018-11-21 13:30:00,148.6,148.96,148.5,148.64,609602.0,136.2917,136.6219,136.2,136.3284,609602.0
2018-11-21 14:00:00,148.63,148.69,148.4,148.51,397346.0,136.3192,136.3742,136.1082,136.2091,397346.0
2018-11-21 14:30:00,148.52,148.58,148.27,148.34,637988.0,136.2183,136.2733,135.989,136.0532,637988.0
2018-11-21 15:00:00,148.34,148.63,148.2,148.37,552201.0,136.0532,136.3192,135.9248,136.0807,552201.0
2018-11-21 15:30:00,148.37,148.37,147.93,147.98,2282229.0,136.0807,136.0807,135.6772,135.723,2282229.0
2018-11-23 09:30:00,146.83,148.33,146.81,148.1,1405467.0,134.6683,136.044,134.6499,135.8331,1405467.0
2018-11-23 10:00:00,148.06,148.78,148.06,148.44,1272989.0,135.7964,136.4568,135.7964,136.1449,1272989.0
2018-11-23 10:30:00,148.44,149.0,148.41,148.72,826653.0,136.1449,136.6585,136.1174,136.4017,826653.0
2018-11-23 11:00:00,148.73,149.3,148.7,148.93,810277.0,136.4109,136.9337,136.3834,136.5943,810277.0
2018-11-23 11:30:00,148.94,149.19,148.59,148.71,701632.0,136.6035,136.8328,136.2825,136.3926,701632.0
2018-11-23 12:00:00,148.69,148.96,148.48,148.8,725588.0,136.3742,136.6219,136.1816,136.4751,725588.0
2018-11-23 12:30:00,148.81,148.89,147.82,147.94,2787697.0,136.4843,136.5577,135.5763,135.6863,2787697.0
2018-11-26 09:30:00,149.32,150.2,148.99,150.2,2373767.0,136.952,137.7592,136.6494,137.7592,2373767.0
2018-11-26 10:00:00,150.18,150.33,149.61,150.06,1019872.0,137.7408,137.8784,137.218,137.6307,1019872.0
2018-11-26 10:30:00,150.07,150.41,149.89,150.32,1078926.0,137.6399,137.9518,137.4748,137.8692,1078926.0
2018-11-26 11:00:00,150.33,150.38,149.82,149.82,524092.0,137.8784,137.9242,137.4106,137.4106,524092.0
2018-11-26 11:30:00,149.81,149.81,148.97,149.36,981978.0,137.4015,137.4015,136.631,136.9887,981978.0
2018-11-26 12:00:00,149.36,149.76,149.24,149.27,545520.0,136.9887,137.3556,136.8787,136.9062,545520.0
2018-11-26 12:30:00,149.26,149.3,148.74,149.18,573294.0,136.897,136.9337,136.4201,136.8236,573294.0
2018-11-26 13:00:00,149.18,149.52,149.04,149.28,416083.0,136.8236,137.1355,136.6952,136.9154,416083.0
2018-11-26 13:30:00,149.29,149.53,149.02,149.47,424983.0,136.9245,137.1446,136.6769,137.0896,424983.0
2018-11-26 14:00:00,149.45,149.6,149.25,149.41,445041.0,137.0713,137.2089,136.8878,137.0346,445041.0
2018-11-26 14:30:00,149.41,149.73,149.28,149.44,575243.0,137.0346,137.3281,136.9154,137.0621,575243.0
2018-11-26 15:00:00,149.45,149.6,149.29,149.36,580191.0,137.0713,137.2089,136.9245,136.9887,580191.0
2018-11-26 15:30:00,149.36,150.14,149.36,149.8,2622594.0,136.9887,137.7041,136.9887,137.3923,2622594.0
2018-11-27 09:30:00,149.18,149.51,148.58,149.29,1650016.0,136.8236,137.1263,136.2733,136.9245,1650016.0
2018-11-27 10:00:00,149.29,149.73,148.88,148.9,1161108.0,136.9245,137.3281,136.5485,136.5668,1161108.0
2018-11-27 10:30:00,148.89,149.54,148.6,149.29,827105.0,136.5577,137.1538,136.2917,136.9245,827105.0
2018-11-27 11:00:00,149.28,149.71,149.05,149.29,624685.0,136.9154,137.3097,136.7044,136.9245,624685.0
2018-11-27 11:30:00,149.28,149.56,148.97,149.4,567934.0,136.9154,137.1722,136.631,137.0254,567934.0
2018-11-27 12:00:00,149.39,149.46,148.69,148.74,350969.0,137.0162,137.0804,136.3742,136.4201,350969.0
2018-11-27 12:30:00,148.72,148.88,148.29,148.56,810568.0,136.4017,136.5485,136.0074,136.255,810568.0
2018-11-27 13:00:00,148.57,148.9,148.29,148.79,899944.0,136.2642,136.5668,136.0074,136.4659,899944.0
2018-11-27 13:30:00,148.8,148.95,148.49,148.94,707040.0,136.4751,136.6127,136.1908,136.6035,707040.0
2018-11-27 14:00:00,148.97,149.15,148.74,148.8,658228.0,136.631,136.7961,136.4201,136.4751,658228.0
2018-11-27 14:30:00,148.81,148.99,148.67,148.71,765785.0,136.4843,136.6494,136.3559,136.3926,765785.0
2018-11-27 15:00:00,148.7,148.72,148.31,148.48,1023096.0,136.3834,136.4017,136.0257,136.1816,1023096.0
2018-11-27 15:30:00,148.5,148.79,148.4,148.59,1998969.0,136.2,136.4659,136.1082,136.2825,1998969.0
2018-11-28 09:30:00,149.2,149.58,148.88,149.34,1827875.0,136.842,137.1905,136.5485,136.9704,1827875.0
2018-11-28 10:00:00,149.3,149.51,147.9,147.95,1560451.0,136.9337,137.1263,135.6497,135.6955,1560451.0
2018-11-28 10:30:00,147.93,148.51,147.7,148.36,1184098.0,135.6772,136.2091,135.4662,136.0716,1184098.0
2018-11-28 11:00:00,148.36,149.52,148.33,149.52,1272975.0,136.0716,137.1355,136.044,137.1355,1272975.0
2018-11-28 11:30:00,149.52,149.64,149.09,149.39,995488.0,137.1355,137.2455,136.7411,137.0162,995488.0
2018-11-28 12:00:00,149.39,151.08,149.36,150.96,3267428.0,137.0162,138.5663,136.9887,138.4562,3267428.0
2018-11-28 12:30:00,150.96,151.68,150.75,151.43,2292910.0,138.4562,139.1166,138.2636,138.8873,2292910.0
2018-11-28 13:00:00,151.43,151.54,150.95,151.42,1925224.0,138.8873,138.9882,138.447,138.8781,1925224.0
2018-11-28 13:30:00,151.43,151.85,151.36,151.73,1319383.0,138.8873,139.2725,138.8231,139.1624,1319383.0
2018-11-28 14:00:00,151.74,151.86,151.39,151.45,1012940.0,139.1716,139.2817,138.8506,138.9056,1012940.0
2018-11-28 14:30:00,151.46,151.78,151.45,151.46,856939.0,138.9148,139.2083,138.9056,138.9148,856939.0
2018-11-28 15:00:00,151.46,151.86,151.2,151.82,1147412.0,138.9148,139.2817,138.6763,139.245,1147412.0
2018-11-28 15:30:00,151.83,152.37,151.66,152.27,3090409.0,139.2541,139.7494,139.0982,139.6577,3090409.0
2018-11-29 09:30:00,151.61,152.34,151.39,151.59,1365870.0,139.0524,139.7219,138.8506,139.034,1365870.0
2018-11-29 10:00:00,151.59,151.73,151.11,151.34,1283832.0,139.034,139.1624,138.5938,138.8047,1283832.0
2018-11-29 10:30:00,151.34,151.83,150.44,150.84,1697455.0,138.8047,139.2541,137.9793,138.3461,1697455.0
2018-11-29 11:00:00,150.83,151.79,150.8,151.78,1331012.0,138.337,139.2175,138.3095,139.2083,1331012.0
2018-11-29 11:30:00,151.78,152.0,151.55,151.89,826405.0,139.2083,139.4101,138.9973,139.3092,826405.0
2018-11-29 12:00:00,151.9,152.0,151.58,151.96,459022.0,139.3183,139.4101,139.0248,139.3734,459022.0
2018-11-29 12:30:00,151.97,152.28,151.96,152.25,547483.0,139.3825,139.6669,139.3734,139.6394,547483.0
2018-11-29 13:00:00,152.26,152.26,151.87,152.07,604235.0,139.6485,139.6485,139.2908,139.4743,604235.0
2018-11-29 13:30:00,152.07,152.21,151.78,152.12,572301.0,139.4743,139.6027,139.2083,139.5201,572301.0
2018-11-29 14:00:00,152.1,152.39,151.94,152.33,661071.0,139.5018,139.7678,139.355,139.7127,661071.0
2018-11-29 14:30:00,152.32,152.74,152.31,152.71,812843.0,139.7036,140.0888,139.6944,140.0613,812843.0
2018-11-29 15:00:00,152.7,152.74,152.22,152.33,796434.0,140.0521,140.0888,139.6118,139.7127,796434.0
2018-11-29 15:30:00,152.32,152.32,151.65,151.82,2446558.0,139.7036,139.7036,139.0891,139.245,2446558.0
2018-11-30 09:30:00,151.46,152.07,151.08,152.0,1219973.0,138.9148,139.4743,138.5663,139.4101,1219973.0
2018-11-30 10:00:00,152.01,152.21,151.6,151.8,1231282.0,139.4192,139.6027,139.0432,139.2266,1231282.0
2018-11-30 10:30:00,151.84,152.44,151.84,151.91,787384.0,139.2633,139.8136,139.2633,139.3275,787384.0
2018-11-30 11:00:00,151.91,152.04,151.66,151.75,533271.0,139.3275,139.4467,139.0982,139.1808,533271.0
2018-11-30 11:30:00,151.75,152.19,151.44,152.0,531163.0,139.1808,139.5843,138.8964,139.4101,531163.0
2018-11-30 12:00:00,152.01,152.02,151.58,151.64,438533.0,139.4192,139.4284,139.0248,139.0799,438533.0
2018-11-30 12:30:00,151.65,151.68,151.34,151.37,508406.0,139.0891,139.1166,138.8047,138.8322,508406.0
2018-11-30 13:00:00,151.38,151.56,151.15,151.55,656467.0,138.8414,139.0065,138.6305,138.9973,656467.0
2018-11-30 13:30:00,151.56,151.99,151.4,151.87,866479.0,139.0065,139.4009,138.8598,139.2908,866479.0
2018-11-30 14:00:00,151.89,151.91,151.68,151.89,750812.0,139.3092,139.3275,139.1166,139.3092,750812.0
2018-11-30 14:30:00,151.91,152.06,151.83,152.01,604520.0,139.3275,139.4651,139.2541,139.4192,604520.0
2018-11-30 15:00:00,152.03,152.3,151.97,152.14,1021269.0,139.4376,139.6852,139.3825,139.5385,1021269.0
2018-11-30 15:30:00,152.13,152.86,152.12,152.59,4137681.0,139.5293,140.1988,139.5201,139.9512,4137681.0
2018-12-03 09:30:00,154.39,154.48,153.07,153.3,3470858.0,141.6021,141.6846,140.3914,140.6024,3470858.0
2018-12-03 10:00:00,153.3,153.72,153.04,153.49,2055948.0,140.6024,140.9876,140.3639,140.7766,2055948.0
2018-12-03 10:30:00,153.5,153.71,152.76,152.94,1400300.0,140.7858,140.9784,140.1071,140.2722,1400300.0
2018-12-03 11:00:00,152.94,153.11,152.61,153.02,1636338.0,140.2722,140.4281,139.9695,140.3456,1636338.0
2018-12-03 11:30:00,153.04,153.12,152.02,152.15,1287756.0,140.3639,140.4373,139.4284,139.5476,1287756.0
2018-12-03 12:00:00,152.16,153.22,152.15,153.22,1085279.0,139.5568,140.529,139.5476,140.529,1085279.0
2018-12-03 12:30:00,153.21,153.41,153.11,153.26,957362.0,140.5198,140.7033,140.4281,140.5657,957362.0
2018-12-03 13:00:00,153.27,153.81,153.26,153.77,867653.0,140.5749,141.0701,140.5657,141.0335,867653.0
2018-12-03 13:30:00,153.78,153.79,153.02,153.25,668914.0,141.0426,141.0518,140.3456,140.5565,668914.0
2018-12-03 14:00:00,153.25,153.61,152.86,153.56,608258.0,140.5565,140.8867,140.1988,140.8408,608258.0
2018-12-03 14:30:00,153.56,153.72,153.36,153.61,653067.0,140.8408,140.9876,140.6574,140.8867,653067.0
2018-12-03 15:00:00,153.62,154.01,153.41,154.0,1182827.0,140.8959,141.2536,140.7033,141.2444,1182827.0
2018-12-03 15:30:00,154.0,154.22,153.88,154.12,3475313.0,141.2444,141.4462,141.1343,141.3545,3475313.0
2018-12-04 09:30:00,153.75,154.13,152.74,152.9,1594008.0,141.0151,141.3636,140.0888,140.2355,1594008.0
2018-12-04 10:00:00,152.91,152.96,152.25,152.46,1294390.0,140.2447,140.2905,139.6394,139.832,1294390.0
2018-12-04 10:30:00,152.46,152.55,151.86,151.88,1241049.0,139.832,139.9145,139.2817,139.3,1241049.0
2018-12-04 11:00:00,151.87,152.11,151.43,151.53,1319017.0,139.2908,139.511,138.8873,138.979,1319017.0
2018-12-04 11:30:00,151.52,151.52,150.85,150.87,1599521.0,138.9698,138.9698,138.3553,138.3737,1599521.0
2018-12-04 12:00:00,150.87,150.98,149.16,149.19,2925902.0,138.3737,138.4745,136.8053,136.8328,2925902.0
2018-12-04 12:30:00,149.17,149.73,148.81,149.09,2738251.0,136.8145,137.3281,136.4843,136.7411,2738251.0
2018-12-04 13:00:00,149.05,149.24,148.31,148.55,1789587.0,136.7044,136.8787,136.0257,136.2458,1789587.0
2018-12-04 13:30:00,148.54,149.21,147.84,148.95,2283960.0,136.2366,136.8512,135.5946,136.6127,2283960.0
2018-12-04 14:00:00,148.95,149.31,148.55,148.65,2582123.0,136.6127,136.9429,136.2458,136.3375,2582123.0
2018-12-04 14:30:00,148.66,149.36,148.5,148.5,1937081.0,136.3467,136.9887,136.2,136.2,1937081.0
2018-12-04 15:00:00,148.5,148.51,147.43,147.48,3205623.0,136.2,136.2091,135.2186,135.2644,3205623.0
2018-12-04 15:30:00,147.47,147.85,147.14,147.56,8004244.0,135.2553,135.6038,134.9526,135.3378,8004244.0
2018-12-06 09:30:00,145.45,145.68,144.16,144.44,5266749.0,133.4026,133.6135,132.2194,132.4762,5266749.0
2018-12-06 10:00:00,144.46,146.18,144.26,145.54,2953961.0,132.4946,134.0721,132.3112,133.4851,2953961.0
2018-12-06 10:30:00,145.56,145.65,144.47,144.59,2468775.0,133.5035,133.586,132.5038,132.6138,2468775.0
2018-12-06 11:00:00,144.59,144.72,143.43,143.46,2511911.0,132.6138,132.7331,131.5499,131.5774,2511911.0
2018-12-06 11:30:00,143.46,145.44,143.44,145.22,2372938.0,131.5774,133.3934,131.5591,133.1916,2372938.0
2018-12-06 12:00:00,145.21,145.91,144.98,145.88,1648756.0,133.1825,133.8245,132.9715,133.797,1648756.0
2018-12-06 12:30:00,145.87,146.04,145.24,145.63,1821537.0,133.7878,133.9437,133.21,133.5677,1821537.0
2018-12-06 13:00:00,145.61,145.71,144.73,144.74,1137004.0,133.5493,133.6411,132.7422,132.7514,1137004.0
2018-12-06 13:30:00,144.71,146.06,144.45,146.04,1471899.0,132.7239,133.9621,132.4854,133.9437,1471899.0
2018-12-06 14:00:00,146.01,146.36,145.17,145.81,1590996.0,133.9162,134.2372,133.1458,133.7328,1590996.0
2018-12-06 14:30:00,145.8,145.86,144.97,145.8,1622131.0,133.7236,133.7786,132.9623,133.7236,1622131.0
2018-12-06 15:00:00,145.79,146.13,145.33,146.0,2167480.0,133.7144,134.0263,133.2925,133.907,2167480.0
2018-12-06 15:30:00,145.99,147.13,145.93,147.11,5229548.0,133.8979,134.9434,133.8428,134.9251,5229548.0
2018-12-07 09:30:00,147.14,148.26,147.0,147.81,1668970.0,134.9526,135.9798,134.8242,135.5671,1668970.0
2018-12-07 10:00:00,147.83,148.09,146.66,146.96,1206249.0,135.5855,135.8239,134.5124,134.7875,1206249.0
2018-12-07 10:30:00,146.94,147.51,146.47,147.47,1240772.0,134.7692,135.292,134.3381,135.2553,1240772.0
2018-12-07 11:00:00,147.48,147.64,145.85,146.11,1803516.0,135.2644,135.4112,133.7695,134.0079,1803516.0
2018-12-07 11:30:00,146.08,146.51,145.5,145.52,1349759.0,133.9804,134.3748,133.4484,133.4668,1349759.0
2018-12-07 12:00:00,145.52,146.03,145.29,145.51,1118502.0,133.4668,133.9345,133.2558,133.4576,1118502.0
2018-12-07 12:30:00,145.5,146.0,144.89,145.89,1368680.0,133.4484,133.907,132.889,133.8061,1368680.0
2018-12-07 13:00:00,145.88,146.2,144.84,145.02,1258497.0,133.797,134.0905,132.8431,133.0082,1258497.0
2018-12-07 13:30:00,145.02,145.07,144.32,144.32,1067238.0,133.0082,133.0541,132.3662,132.3662,1067238.0
2018-12-07 14:00:00,144.31,144.76,143.93,144.55,2378622.0,132.357,132.7697,132.0085,132.5771,2378622.0
2018-12-07 14:30:00,144.57,144.63,143.49,143.62,1908869.0,132.5955,132.6505,131.6049,131.7242,1908869.0
2018-12-07 15:00:00,143.6,144.07,143.27,143.97,1590351.0,131.7058,132.1369,131.4032,132.0452,1590351.0
2018-12-07 15:30:00,143.95,144.68,143.77,144.08,4624784.0,132.0268,132.6964,131.8617,132.1461,4624784.0
2018-12-10 09:30:00,144.24,144.72,143.11,143.7,2589432.0,132.2928,132.7331,131.2564,131.7975,2589432.0
2018-12-10 10:00:00,143.69,144.44,143.42,143.81,1501345.0,131.7884,132.4762,131.5407,131.8984,1501345.0
2018-12-10 10:30:00,143.81,143.99,142.45,142.62,1847904.0,131.8984,132.0635,130.6511,130.807,1847904.0
2018-12-10 11:00:00,142.63,142.67,141.45,142.08,2333710.0,130.8162,130.8529,129.7339,130.3117,2333710.0
2018-12-10 11:30:00,142.06,143.36,142.03,142.72,2280333.0,130.2934,131.4857,130.2659,130.8987,2280333.0
2018-12-10 12:00:00,142.71,142.97,142.12,142.47,1336140.0,130.8895,131.128,130.3484,130.6694,1336140.0
2018-12-10 12:30:00,142.46,143.74,142.45,143.37,1709741.0,130.6602,131.8342,130.6511,131.4949,1709741.0
2018-12-10 13:00:00,143.37,143.59,142.97,143.0,1276488.0,131.4949,131.6966,131.128,131.1555,1276488.0
2018-12-10 13:30:00,143.0,143.97,142.94,143.57,1288561.0,131.1555,132.0452,131.1005,131.6783,1288561.0
2018-12-10 14:00:00,143.58,143.87,143.06,143.39,1339995.0,131.6875,131.9535,131.2105,131.5132,1339995.0
2018-12-10 14:30:00,143.39,144.4,143.39,143.57,2130398.0,131.5132,132.4396,131.5132,131.6783,2130398.0
2018-12-10 15:00:00,143.55,143.62,143.08,143.43,1147334.0,131.66,131.7242,131.2289,131.5499,1147334.0
2018-12-10 15:30:00,143.44,144.15,143.43,143.64,4189179.0,131.5591,132.2103,131.5499,131.7425,4189179.0
2018-12-11 09:30:00,145.67,145.81,144.96,145.53,2432212.0,133.6044,133.7328,132.9532,133.476,2432212.0
2018-12-11 10:00:00,145.54,146.16,144.98,146.09,1692218.0,133.4851,134.0538,132.9715,133.9896,1692218.0
2018-12-11 10:30:00,146.08,146.19,145.07,145.39,1005482.0,133.9804,134.0813,133.0541,133.3476,1005482.0
2018-12-11 11:00:00,145.39,145.58,144.57,144.71,936108.0,133.3476,133.5218,132.5955,132.7239,936108.0
2018-12-11 11:30:00,144.68,144.81,144.14,144.57,1058306.0,132.6964,132.8156,132.2011,132.5955,1058306.0
2018-12-11 12:00:00,144.58,144.58,143.53,143.74,1287492.0,132.6046,132.6046,131.6416,131.8342,1287492.0
2018-12-11 12:30:00,143.75,144.15,143.58,143.89,1135616.0,131.8434,132.2103,131.6875,131.9718,1135616.0
2018-12-11 13:00:00,143.88,144.08,143.28,143.29,1049523.0,131.9626,132.1461,131.4123,131.4215,1049523.0
2018-12-11 13:30:00,143.3,143.34,142.39,142.57,1338059.0,131.4307,131.4674,130.596,130.7611,1338059.0
2018-12-11 14:00:00,142.57,143.74,142.49,143.73,1131445.0,130.7611,131.8342,130.6878,131.8251,1131445.0
2018-12-11 14:30:00,143.73,144.08,143.56,143.76,1414581.0,131.8251,132.1461,131.6691,131.8526,1414581.0
2018-12-11 15:00:00,143.78,144.35,143.44,143.79,1952669.0,131.8709,132.3937,131.5591,131.8801,1952669.0
2018-12-11 15:30:00,143.8,144.27,143.4,143.41,3157678.0,131.8893,132.3203,131.5224,131.5316,3157678.0
2018-12-12 09:30:00,144.89,145.4,144.76,145.32,1896236.0,132.889,133.3567,132.7697,133.2834,1896236.0
2018-12-12 10:00:00,145.32,146.01,145.01,145.86,2223568.0,133.2834,133.9162,132.999,133.7786,2223568.0
2018-12-12 10:30:00,145.85,146.75,145.52,146.47,1585062.0,133.7695,134.5949,133.4668,134.3381,1585062.0
2018-12-12 11:00:00,146.46,146.58,145.96,146.05,1597510.0,134.3289,134.439,133.8703,133.9529,1597510.0
2018-12-12 11:30:00,146.06,146.35,145.64,146.32,1256697.0,133.9621,134.228,133.5769,134.2005,1256697.0
2018-12-12 12:00:00,146.32,146.49,145.72,146.02,921807.0,134.2005,134.3564,133.6502,133.9254,921807.0
2018-12-12 12:30:00,146.03,146.5,145.79,146.38,1054249.0,133.9345,134.3656,133.7144,134.2556,1054249.0
2018-12-12 13:00:00,146.38,146.75,146.29,146.74,1567313.0,134.2556,134.5949,134.173,134.5857,1567313.0
2018-12-12 13:30:00,146.75,146.76,146.18,146.44,1100653.0,134.5949,134.6041,134.0721,134.3106,1100653.0
2018-12-12 14:00:00,146.44,146.48,145.5,145.61,1382151.0,134.3106,134.3473,133.4484,133.5493,1382151.0
2018-12-12 14:30:00,145.62,145.74,145.16,145.52,1430647.0,133.5585,133.6686,133.1366,133.4668,1430647.0
2018-12-12 15:00:00,145.52,145.77,145.14,145.15,1243723.0,133.4668,133.6961,133.1183,133.1274,1243723.0
2018-12-12 15:30:00,145.16,145.83,144.79,144.81,3092623.0,133.1366,133.7511,132.7973,132.8156,3092623.0
2018-12-13 09:30:00,145.24,145.69,143.97,144.24,1916583.0,133.21,133.6227,132.0452,132.2928,1916583.0
2018-12-13 10:00:00,144.24,144.99,143.98,144.06,1691856.0,132.2928,132.9807,132.0543,132.1277,1691856.0
2018-12-13 10:30:00,144.07,144.29,143.55,144.17,1447376.0,132.1369,132.3387,131.66,132.2286,1447376.0
2018-12-13 11:00:00,144.19,144.35,143.35,143.48,1087392.0,132.247,132.3937,131.4765,131.5958,1087392.0
2018-12-13 11:30:00,143.48,144.33,143.33,143.73,1111231.0,131.5958,132.3754,131.4582,131.8251,1111231.0
2018-12-13 12:00:00,143.7,143.8,143.02,143.03,1091931.0,131.7975,131.8893,131.1739,131.183,1091931.0
2018-12-13 12:30:00,143.01,143.59,143.0,143.15,742580.0,131.1647,131.6966,131.1555,131.2931,742580.0
2018-12-13 13:00:00,143.15,143.27,142.84,143.09,906561.0,131.2931,131.4032,131.0088,131.2381,906561.0
2018-12-13 13:30:00,143.09,143.57,142.86,142.94,904050.0,131.2381,131.6783,131.0271,131.1005,904050.0
2018-12-13 14:00:00,142.94,143.03,142.63,142.99,1054504.0,131.1005,131.183,130.8162,131.1463,1054504.0
2018-12-13 14:30:00,142.96,142.97,142.54,142.92,804250.0,131.1188,131.128,130.7336,131.0821,804250.0
2018-12-13 15:00:00,142.91,143.31,142.61,143.09,1289465.0,131.073,131.4398,130.7978,131.2381,1289465.0
2018-12-13 15:30:00,143.08,143.23,142.71,142.77,3372621.0,131.2289,131.3665,130.8895,130.9446,3372621.0
2018-12-14 09:30:00,141.73,143.01,141.69,142.92,2513895.0,129.9907,131.1647,129.954,131.0821,2513895.0
2018-12-14 10:00:00,142.92,143.23,142.47,142.55,1309945.0,131.0821,131.3665,130.6694,130.7428,1309945.0
2018-12-14 10:30:00,142.55,143.16,142.26,142.48,1304284.0,130.7428,131.3023,130.4768,130.6786,1304284.0
2018-12-14 11:00:00,142.47,143.0,142.27,142.39,1709119.0,130.6694,131.1555,130.486,130.596,1709119.0
2018-12-14 11:30:00,142.4,142.82,141.68,141.82,1179415.0,130.6052,130.9904,129.9449,130.0733,1179415.0
2018-12-14 12:00:00,141.82,142.03,141.63,141.94,1156697.0,130.0733,130.2659,129.899,130.1833,1156697.0
2018-12-14 12:30:00,141.94,142.21,141.46,141.51,885014.0,130.1833,130.431,129.7431,129.7889,885014.0
2018-12-14 13:00:00,141.5,141.88,141.36,141.6,784784.0,129.7798,130.1283,129.6514,129.8715,784784.0
2018-12-14 13:30:00,141.59,141.77,141.27,141.36,868184.0,129.8623,130.0274,129.5688,129.6514,868184.0
2018-12-14 14:00:00,141.35,141.45,141.07,141.33,1018270.0,129.6422,129.7339,129.3854,129.6238,1018270.0
2018-12-14 14:30:00,141.34,141.36,140.56,140.86,1451289.0,129.633,129.6514,128.9176,129.1928,1451289.0
2018-12-14 15:00:00,140.87,141.12,140.67,140.67,1146131.0,129.2019,129.4312,129.0185,129.0185,1146131.0
2018-12-14 15:30:00,140.66,140.73,140.09,140.61,3535620.0,129.0093,129.0735,128.4865,128.9635,3535620.0
2018-12-17 09:30:00,139.67,139.97,138.11,139.15,2938419.0,128.5401,128.8162,127.1044,128.0616,2938419.0
2018-12-17 10:00:00,139.13,139.57,138.81,139.32,2429743.0,128.0432,128.4481,127.7487,128.218,2429743.0
2018-12-17 10:30:00,139.32,140.32,138.98,140.05,2351726.0,128.218,129.1383,127.9051,128.8898,2351726.0
2018-12-17 11:00:00,140.07,140.8,140.05,140.61,1874916.0,128.9082,129.5801,128.8898,129.4052,1874916.0
2018-12-17 11:30:00,140.59,140.89,140.11,140.74,1475415.0,129.3868,129.6629,128.9451,129.5249,1475415.0
2018-12-17 12:00:00,140.74,140.86,139.66,139.79,1104765.0,129.5249,129.6353,128.5309,128.6506,1104765.0
2018-12-17 12:30:00,139.78,139.79,138.38,138.38,1947170.0,128.6414,128.6506,127.3529,127.3529,1947170.0
2018-12-17 13:00:00,138.38,139.0,138.26,138.66,1462658.0,127.3529,127.9235,127.2425,127.6106,1462658.0
2018-12-17 13:30:00,138.61,138.83,138.1,138.29,1835912.0,127.5646,127.7671,127.0952,127.2701,1835912.0
2018-12-17 14:00:00,138.23,138.38,137.89,137.93,1770883.0,127.2149,127.3529,126.902,126.9388,1770883.0
2018-12-17 14:30:00,137.94,138.42,137.68,137.82,1554041.0,126.948,127.3897,126.7087,126.8375,1554041.0
2018-12-17 15:00:00,137.82,137.96,137.24,137.4,2794944.0,126.8375,126.9664,126.3038,126.451,2794944.0
2018-12-17 15:30:00,137.41,137.43,136.16,136.98,6441821.0,126.4602,126.4786,125.3098,126.0645,6441821.0
2018-12-18 09:30:00,138.26,139.18,137.86,139.11,3236411.0,127.2425,128.0892,126.8744,128.0247,3236411.0
2018-12-18 10:00:00,139.11,139.14,138.17,138.35,2579014.0,128.0247,128.0524,127.1597,127.3253,2579014.0
2018-12-18 10:30:00,138.34,138.69,137.76,137.95,2232727.0,127.3161,127.6382,126.7823,126.9572,2232727.0
2018-12-18 11:00:00,137.95,138.25,137.15,137.57,2113865.0,126.9572,127.2333,126.2209,126.6075,2113865.0
2018-12-18 11:30:00,137.58,138.04,137.47,137.59,2095553.0,126.6167,127.04,126.5154,126.6259,2095553.0
2018-12-18 12:00:00,137.58,138.35,137.55,138.15,2037675.0,126.6167,127.3253,126.5891,127.1412,2037675.0
2018-12-18 12:30:00,138.16,138.51,137.92,138.38,1398748.0,127.1505,127.4726,126.9296,127.3529,1398748.0
2018-12-18 13:00:00,138.39,138.44,137.64,137.68,1177717.0,127.3621,127.4081,126.6719,126.7087,1177717.0
2018-12-18 13:30:00,137.67,137.68,136.95,137.08,1675010.0,126.6995,126.7087,126.0369,126.1565,1675010.0
2018-12-18 14:00:00,137.07,137.61,137.06,137.44,1815379.0,126.1473,126.6443,126.1381,126.4878,1815379.0
2018-12-18 14:30:00,137.44,137.45,136.44,136.44,2426270.0,126.4878,126.497,125.5675,125.5675,2426270.0
2018-12-18 15:00:00,136.44,136.99,136.29,136.49,2463160.0,125.5675,126.0737,125.4295,125.6135,2463160.0
2018-12-18 15:30:00,136.51,137.45,136.51,136.78,4788830.0,125.6319,126.497,125.6319,125.8804,4788830.0
2018-12-19 09:30:00,136.8,137.8,136.72,137.32,2387310.0,125.8988,126.8191,125.8252,126.3774,2387310.0
2018-12-19 10:00:00,137.31,137.73,137.06,137.59,1572924.0,126.3682,126.7547,126.1381,126.6259,1572924.0
2018-12-19 10:30:00,137.61,137.81,137.14,137.52,1646998.0,126.6443,126.8283,126.2117,126.5615,1646998.0
2018-12-19 11:00:00,137.54,137.55,137.04,137.38,1410929.0,126.5799,126.5891,126.1197,126.4326,1410929.0
2018-12-19 11:30:00,137.38,137.81,137.03,137.77,1414099.0,126.4326,126.8283,126.1105,126.7915,1414099.0
2018-12-19 12:00:00,137.79,138.25,137.68,138.14,1285169.0,126.8099,127.2333,126.7087,127.132,1285169.0
2018-12-19 12:30:00,138.13,138.23,137.87,137.87,954910.0,127.1228,127.2149,126.8836,126.8836,954910.0
2018-12-19 13:00:00,137.86,137.99,137.64,137.84,1012681.0,126.8744,126.994,126.6719,126.856,1012681.0
2018-12-19 13:30:00,137.85,138.65,137.78,138.25,1692276.0,126.8652,127.6014,126.8007,127.2333,1692276.0
2018-12-19 14:00:00,138.47,138.68,135.45,137.1,6359393.0,127.4357,127.629,124.6564,126.1749,6359393.0
2018-12-19 14:30:00,137.1,137.62,134.45,134.79,6040442.0,126.1749,126.6535,123.7361,124.049,6040442.0
2018-12-19 15:00:00,134.81,134.82,133.25,133.39,6713079.0,124.0674,124.0766,122.6317,122.7606,6713079.0
2018-12-19 15:30:00,133.4,134.23,133.32,134.03,7027816.0,122.7698,123.5336,122.6961,123.3496,7027816.0
2018-12-20 09:30:00,133.63,134.31,133.01,133.87,5119345.0,122.9814,123.6072,122.4108,123.2023,5119345.0
2018-12-20 10:00:00,133.85,134.2,133.31,133.75,2761090.0,123.1839,123.506,122.6869,123.0919,2761090.0
2018-12-20 10:30:00,133.76,134.41,132.98,133.2,2692850.0,123.1011,123.6993,122.3832,122.5857,2692850.0
2018-12-20 11:00:00,133.18,133.49,131.79,131.96,2850795.0,122.5673,122.8526,121.2881,121.4445,2850795.0
2018-12-20 11:30:00,131.95,132.23,131.19,131.64,4507584.0,121.4353,121.693,120.7359,121.15,4507584.0
2018-12-20 12:00:00,131.66,132.53,131.44,132.52,3213894.0,121.1684,121.9691,120.9659,121.9599,3213894.0
2018-12-20 12:30:00,132.5,132.54,131.59,132.12,2274829.0,121.9415,121.9783,121.104,121.5918,2274829.0
2018-12-20 13:00:00,132.12,132.16,131.47,131.81,2089701.0,121.5918,121.6286,120.9936,121.3065,2089701.0
2018-12-20 13:30:00,131.82,131.94,131.28,131.29,2455511.0,121.3157,121.4261,120.8187,120.8279,2455511.0
2018-12-20 14:00:00,131.3,131.43,130.23,131.18,4835884.0,120.8371,120.9567,119.8524,120.7267,4835884.0
2018-12-20 14:30:00,131.18,132.6,131.04,131.85,4885464.0,120.7267,122.0335,120.5978,121.3433,4885464.0
2018-12-20 15:00:00,131.83,132.69,131.28,132.11,3751998.0,121.3249,122.1163,120.8187,121.5826,3751998.0
2018-12-20 15:30:00,132.12,132.72,131.35,131.79,6330223.0,121.5918,122.1439,120.8831,121.2881,6330223.0
2018-12-21 09:30:00,132.38,132.72,131.02,131.57,5138186.0,121.831,122.1439,120.5794,121.0856,5138186.0
2018-12-21 10:00:00,131.57,132.95,130.82,132.51,6583228.0,121.0856,122.3556,120.3954,121.9507,6583228.0
2018-12-21 10:30:00,132.5,132.59,131.81,131.88,2573465.0,121.9415,122.0243,121.3065,121.3709,2573465.0
2018-12-21 11:00:00,131.85,131.96,130.6,131.1,2509122.0,121.3433,121.4445,120.1929,120.653,2509122.0
2018-12-21 11:30:00,131.1,131.28,130.26,130.33,1886748.0,120.653,120.8187,119.88,119.9444,1886748.0
2018-12-21 12:00:00,130.33,130.36,129.0,129.09,3793451.0,119.9444,119.972,118.7204,118.8032,3793451.0
2018-12-21 12:30:00,129.07,130.17,128.78,129.04,3973652.0,118.7848,119.7971,118.5179,118.7572,3973652.0
2018-12-21 13:00:00,129.03,129.75,128.79,129.5,1797182.0,118.748,119.4106,118.5271,119.1805,1797182.0
2018-12-21 13:30:00,129.51,130.1,129.32,129.4,2024895.0,119.1897,119.7327,119.0149,119.0885,2024895.0
2018-12-21 14:00:00,129.39,129.63,128.9,129.29,1877592.0,119.0793,119.3002,118.6284,118.9873,1877592.0
2018-12-21 14:30:00,129.3,129.75,128.96,129.32,1828600.0,118.9965,119.4106,118.6836,119.0149,1828600.0
2018-12-21 15:00:00,129.32,129.49,128.43,128.44,2757054.0,119.0149,119.1713,118.1958,118.205,2757054.0
2018-12-21 15:30:00,128.43,128.74,127.98,128.29,7926887.0,118.1958,118.4811,117.7817,118.067,7926887.0
2018-12-24 09:30:00,127.74,127.99,126.41,126.76,4689242.0,117.5608,117.7909,116.3368,116.6589,4689242.0
2018-12-24 10:00:00,126.78,127.53,126.25,127.4,3805503.0,116.6773,117.3675,116.1895,117.2479,3805503.0
2018-12-24 10:30:00,127.4,128.32,127.22,127.97,2869068.0,117.2479,118.0946,117.0822,117.7725,2869068.0
2018-12-24 11:00:00,127.97,128.47,127.4,127.66,3062850.0,117.7725,118.2326,117.2479,117.4872,3062850.0
2018-12-24 11:30:00,127.66,127.91,126.95,127.17,2729201.0,117.4872,117.7172,116.8337,117.0362,2729201.0
2018-12-24 12:00:00,127.21,127.55,126.65,127.0,2529479.0,117.073,117.3859,116.5576,116.8798,2529479.0
2018-12-24 12:30:00,127.01,127.19,125.84,125.91,4193936.0,116.889,117.0546,115.8122,115.8766,4193936.0
2018-12-26 09:30:00,126.28,127.37,126.18,126.9,3633548.0,116.2171,117.2203,116.1251,116.7877,3633548.0
2018-12-26 10:00:00,126.87,127.05,125.91,126.57,2342558.0,116.7601,116.9258,115.8766,116.484,2342558.0
2018-12-26 10:30:00,126.57,126.82,125.81,126.02,2052343.0,116.484,116.7141,115.7846,115.9779,2052343.0
2018-12-26 11:00:00,126.04,127.0,125.84,126.95,1961199.0,115.9963,116.8798,115.8122,116.8337,1961199.0
2018-12-26 11:30:00,126.94,128.12,126.89,128.11,2907940.0,116.8245,117.9105,116.7785,117.9013,2907940.0
2018-12-26 12:00:00,128.1,128.88,127.88,128.44,3041893.0,117.8921,118.6099,117.6896,118.205,3041893.0
2018-12-26 12:30:00,128.44,129.63,128.31,129.3,2470111.0,118.205,119.3002,118.0854,118.9965,2470111.0
2018-12-26 13:00:00,129.31,129.44,128.69,128.79,2134234.0,119.0057,119.1253,118.4351,118.5271,2134234.0
2018-12-26 13:30:00,128.8,129.96,128.7,129.91,1878058.0,118.5363,119.6039,118.4443,119.5579,1878058.0
2018-12-26 14:00:00,129.91,130.0,129.46,129.64,2035115.0,119.5579,119.6407,119.1437,119.3094,2035115.0
2018-12-26 14:30:00,129.64,130.3,129.63,130.27,1466101.0,119.3094,119.9168,119.3002,119.8892,1466101.0
2018-12-26 15:00:00,130.26,131.01,130.07,130.97,2705689.0,119.88,120.5702,119.7051,120.5334,2705689.0
2018-12-26 15:30:00,130.97,132.1,130.93,131.93,6270332.0,120.5334,121.5734,120.4966,121.4169,6270332.0
2018-12-27 09:30:00,130.27,131.23,129.53,130.17,3179972.0,119.8892,120.7727,119.2081,119.7971,3179972.0
2018-12-27 10:00:00,130.16,130.65,129.75,129.9,1791291.0,119.7879,120.2389,119.4106,119.5487,1791291.0
2018-12-27 10:30:00,129.9,130.62,129.74,129.79,1577766.0,119.5487,120.2113,119.4014,119.4474,1577766.0
2018-12-27 11:00:00,129.77,130.56,129.43,130.5,1672807.0,119.429,120.1561,119.1161,120.1009,1672807.0
2018-12-27 11:30:00,130.53,130.87,129.89,130.4,1566173.0,120.1285,120.4414,119.5395,120.0088,1566173.0
2018-12-27 12:00:00,130.39,130.43,129.26,129.44,1184142.0,119.9996,120.0364,118.9597,119.1253,1184142.0
2018-12-27 12:30:00,129.43,129.67,129.11,129.56,1584420.0,119.1161,119.337,118.8216,119.2358,1584420.0
2018-12-27 13:00:00,129.56,129.8,128.66,128.66,1446838.0,119.2358,119.4566,118.4075,118.4075,1446838.0
2018-12-27 13:30:00,128.66,129.09,128.24,128.5,1643166.0,118.4075,118.8032,118.0209,118.2602,1643166.0
2018-12-27 14:00:00,128.48,128.77,127.87,128.22,2395044.0,118.2418,118.5087,117.6804,118.0025,2395044.0
2018-12-27 14:30:00,128.22,129.24,127.94,129.03,3013621.0,118.0025,118.9413,117.7449,118.748,3013621.0
2018-12-27 15:00:00,129.06,130.51,128.56,130.43,2483285.0,118.7756,120.1101,118.3154,120.0364,2483285.0
2018-12-27 15:30:00,130.43,132.43,130.1,132.37,6335760.0,120.0364,121.8771,119.7327,121.8218,6335760.0
2018-12-28 09:30:00,132.48,133.67,132.05,133.06,3366860.0,121.9231,123.0182,121.5273,122.4569,3366860.0
2018-12-28 10:00:00,133.06,133.19,131.82,131.89,2798332.0,122.4569,122.5765,121.3157,121.3801,2798332.0
2018-12-28 10:30:00,131.88,132.66,131.54,132.02,1920962.0,121.3709,122.0887,121.058,121.4997,1920962.0
2018-12-28 11:00:00,132.04,132.49,131.73,132.23,1400003.0,121.5181,121.9323,121.2328,121.693,1400003.0
2018-12-28 11:30:00,132.22,132.73,132.02,132.35,1250347.0,121.6838,122.1532,121.4997,121.8034,1250347.0
2018-12-28 12:00:00,132.36,132.88,132.22,132.44,1147233.0,121.8126,122.2912,121.6838,121.8863,1147233.0
2018-12-28 12:30:00,132.45,132.81,132.1,132.13,1135986.0,121.8955,122.2268,121.5734,121.601,1135986.0
2018-12-28 13:00:00,132.13,132.64,131.99,132.06,999959.0,121.601,122.0703,121.4721,121.5365,999959.0
2018-12-28 13:30:00,132.07,132.69,131.8,132.61,1149257.0,121.5457,122.1163,121.2973,122.0427,1149257.0
2018-12-28 14:00:00,132.62,133.91,132.6,133.67,2840139.0,122.0519,123.2391,122.0335,123.0182,2840139.0
2018-12-28 14:30:00,133.68,135.01,133.65,134.75,3965890.0,123.0274,124.2515,122.9998,124.0122,3965890.0
2018-12-28 15:00:00,134.75,134.84,132.63,132.94,2951497.0,124.0122,124.095,122.0611,122.3464,2951497.0
2018-12-28 15:30:00,132.94,133.19,132.65,132.89,5338476.0,122.3464,122.5765,122.0795,122.3004,5338476.0
2018-12-31 09:30:00,133.72,134.05,132.81,133.18,2652782.0,123.0643,123.368,122.2268,122.5673,2652782.0
2018-12-31 10:00:00,133.19,133.54,132.77,132.8,1453946.0,122.5765,122.8986,122.19,122.2176,1453946.0
2018-12-31 10:30:00,132.82,133.13,132.33,132.47,1846862.0,122.236,122.5213,121.785,121.9139,1846862.0
2018-12-31 11:00:00,132.47,132.63,132.01,132.53,1590525.0,121.9139,122.0611,121.4905,121.9691,1590525.0
2018-12-31 11:30:00,132.52,132.82,131.8,132.76,1959968.0,121.9599,122.236,121.2973,122.1808,1959968.0
2018-12-31 12:00:00,132.77,132.95,132.52,132.89,1241416.0,122.19,122.3556,121.9599,122.3004,1241416.0
2018-12-31 12:30:00,132.88,133.17,132.75,133.06,882358.0,122.2912,122.5581,122.1716,122.4569,882358.0
2018-12-31 13:00:00,133.07,133.34,132.92,133.33,1060603.0,122.4661,122.7145,122.328,122.7053,1060603.0
2018-12-31 13:30:00,133.34,133.4,132.83,132.84,799470.0,122.7145,122.7698,122.2452,122.2544,799470.0
2018-12-31 14:00:00,132.84,132.99,132.57,132.69,1241170.0,122.2544,122.3924,122.0059,122.1163,1241170.0
2018-12-31 14:30:00,132.68,133.16,132.45,132.84,1872631.0,122.1071,122.5489,121.8955,122.2544,1872631.0
2018-12-31 15:00:00,132.85,133.37,132.57,133.29,1578253.0,122.2636,122.7422,122.0059,122.6685,1578253.0
2018-12-31 15:30:00,133.29,133.95,133.26,133.92,4619901.0,122.6685,123.2759,122.6409,123.2483,4619901.0
2019-01-02 09:30:00,132.17,132.59,131.54,132.54,3228165.0,121.6378,122.0243,121.058,121.9783,3228165.0
2019-01-02 10:00:00,132.53,133.77,132.22,133.27,2215314.0,121.9691,123.1103,121.6838,122.6501,2215314.0
2019-01-02 10:30:00,133.29,134.36,132.91,134.14,2093078.0,122.6685,123.6533,122.3188,123.4508,2093078.0
2019-01-02 11:00:00,134.14,135.1,133.93,134.64,2113768.0,123.4508,124.3343,123.2575,123.9109,2113768.0
2019-01-02 11:30:00,134.65,135.17,133.96,133.99,1809824.0,123.9202,124.3987,123.2851,123.3127,1809824.0
2019-01-02 12:00:00,134.0,134.13,133.24,133.45,1623185.0,123.3219,123.4416,122.6225,122.8158,1623185.0
2019-01-02 12:30:00,133.45,134.38,133.41,134.27,1105222.0,122.8158,123.6717,122.779,123.5704,1105222.0
2019-01-02 13:00:00,134.26,134.78,134.26,134.53,1017214.0,123.5612,124.0398,123.5612,123.8097,1017214.0
2019-01-02 13:30:00,134.54,134.93,134.29,134.91,1088061.0,123.8189,124.1778,123.5888,124.1594,1088061.0
2019-01-02 14:00:00,134.92,134.92,134.19,134.47,991181.0,124.1686,124.1686,123.4968,123.7545,991181.0
2019-01-02 14:30:00,134.47,134.84,134.22,134.34,900417.0,123.7545,124.095,123.5244,123.6349,900417.0
2019-01-02 15:00:00,134.34,134.57,133.72,133.85,1347742.0,123.6349,123.8465,123.0643,123.1839,1347742.0
2019-01-02 15:30:00,133.85,134.71,133.62,134.71,3092350.0,123.1839,123.9754,122.9722,123.9754,3092350.0
2019-01-03 09:30:00,133.91,134.15,132.59,133.12,2916422.0,123.2391,123.46,122.0243,122.5121,2916422.0
2019-01-03 10:00:00,133.09,133.12,131.65,132.61,3381094.0,122.4845,122.5121,121.1592,122.0427,3381094.0
2019-01-03 10:30:00,132.62,132.84,131.72,132.82,2011834.0,122.0519,122.2544,121.2236,122.236,2011834.0
2019-01-03 11:00:00,132.82,133.94,132.7,133.44,2019305.0,122.236,123.2667,122.1255,122.8066,2019305.0
2019-01-03 11:30:00,133.44,134.64,133.43,134.29,2180557.0,122.8066,123.9109,122.7974,123.5888,2180557.0
2019-01-03 12:00:00,134.29,134.39,133.71,133.88,1475037.0,123.5888,123.6809,123.0551,123.2115,1475037.0
2019-01-03 12:30:00,133.9,134.24,133.54,134.02,1243420.0,123.2299,123.5428,122.8986,123.3404,1243420.0
2019-01-03 13:00:00,134.01,134.03,132.8,133.13,991802.0,123.3312,123.3496,122.2176,122.5213,991802.0
2019-01-03 13:30:00,133.13,133.78,132.94,133.08,986217.0,122.5213,123.1195,122.3464,122.4753,986217.0
2019-01-03 14:00:00,133.06,133.45,132.96,133.4,900332.0,122.4569,122.8158,122.3648,122.7698,900332.0
2019-01-03 14:30:00,133.42,133.58,132.5,132.84,1223555.0,122.7882,122.9354,121.9415,122.2544,1223555.0
2019-01-03 15:00:00,132.84,132.88,132.39,132.55,1447522.0,122.2544,122.2912,121.8402,121.9875,1447522.0
2019-01-03 15:30:00,132.55,133.03,132.16,132.22,3592333.0,121.9875,122.4292,121.6286,121.6838,3592333.0
2019-01-04 09:30:00,133.92,135.45,133.71,135.19,4378667.0,123.2483,124.6564,123.0551,124.4171,4378667.0
2019-01-04 10:00:00,135.19,136.9,135.19,136.86,5747741.0,124.4171,125.9909,124.4171,125.954,5747741.0
2019-01-04 10:30:00,136.86,137.01,136.31,136.72,3255357.0,125.954,126.0921,125.4479,125.8252,3255357.0
2019-01-04 11:00:00,136.71,137.27,136.21,136.4,2063474.0,125.816,126.3314,125.3558,125.5307,2063474.0
2019-01-04 11:30:00,136.4,136.83,135.86,136.64,1588155.0,125.5307,125.9264,125.0337,125.7516,1588155.0
2019-01-04 12:00:00,136.63,137.04,136.22,136.79,1089998.0,125.7424,126.1197,125.365,125.8896,1089998.0
2019-01-04 12:30:00,136.79,137.19,136.45,137.04,975427.0,125.8896,126.2577,125.5767,126.1197,975427.0
2019-01-04 13:00:00,137.05,137.57,137.05,137.27,1436227.0,126.1289,126.6075,126.1289,126.3314,1436227.0
2019-01-04 13:30:00,137.27,137.54,136.82,137.18,1592774.0,126.3314,126.5799,125.9172,126.2485,1592774.0
2019-01-04 14:00:00,137.18,137.32,136.85,137.32,1145940.0,126.2485,126.3774,125.9448,126.3774,1145940.0
2019-01-04 14:30:00,137.33,137.6,136.9,136.92,1311146.0,126.3866,126.6351,125.9909,126.0093,1311146.0
2019-01-04 15:00:00,136.91,137.38,136.87,137.06,1309357.0,126.0001,126.4326,125.9632,126.1381,1309357.0
2019-01-04 15:30:00,137.07,137.31,136.98,137.2,3546382.0,126.1473,126.3682,126.0645,126.267,3546382.0
2019-01-07 09:30:00,137.26,138.04,136.74,137.8,2284933.0,126.3222,127.04,125.8436,126.8191,2284933.0
2019-01-07 10:00:00,137.81,138.58,137.6,138.27,1603681.0,126.8283,127.537,126.6351,127.2517,1603681.0
2019-01-07 10:30:00,138.24,139.2,138.15,138.98,1822934.0,127.2241,128.1076,127.1412,127.9051,1822934.0
2019-01-07 11:00:00,138.96,139.36,138.82,139.22,1270595.0,127.8867,128.2548,127.7579,128.126,1270595.0
2019-01-07 11:30:00,139.22,140.01,138.99,139.95,1969164.0,128.126,128.853,127.9143,128.7978,1969164.0
2019-01-07 12:00:00,139.95,140.05,139.26,139.72,2006756.0,128.7978,128.8898,128.1628,128.5861,2006756.0
2019-01-07 12:30:00,139.72,139.99,139.53,139.74,1122026.0,128.5861,128.8346,128.4113,128.6045,1122026.0
2019-01-07 13:00:00,139.73,140.32,139.72,140.16,1177286.0,128.5953,129.1383,128.5861,128.9911,1177286.0
2019-01-07 13:30:00,140.15,140.37,139.62,139.7,1259466.0,128.9819,129.1843,128.4941,128.5677,1259466.0
2019-01-07 14:00:00,139.68,139.92,139.47,139.6,1249304.0,128.5493,128.7702,128.3561,128.4757,1249304.0
2019-01-07 14:30:00,139.6,139.72,138.89,139.0,2168251.0,128.4757,128.5861,127.8223,127.9235,2168251.0
2019-01-07 15:00:00,138.99,139.83,138.96,139.7,1122887.0,127.9143,128.6874,127.8867,128.5677,1122887.0
2019-01-07 15:30:00,139.7,139.81,139.4,139.62,3425970.0,128.5677,128.669,128.2916,128.4941,3425970.0
2019-01-08 09:30:00,140.8,141.16,140.18,140.29,2977648.0,129.5801,129.9114,129.0095,129.1107,2977648.0
2019-01-08 10:00:00,140.3,140.83,139.76,140.05,2047507.0,129.1199,129.6077,128.623,128.8898,2047507.0
2019-01-08 10:30:00,140.07,140.18,139.39,139.86,2085492.0,128.9082,129.0095,128.2824,128.715,2085492.0
2019-01-08 11:00:00,139.87,140.64,139.78,140.49,1227129.0,128.7242,129.4328,128.6414,129.2948,1227129.0
2019-01-08 11:30:00,140.49,140.98,140.06,140.98,1225358.0,129.2948,129.7457,128.899,129.7457,1225358.0
2019-01-08 12:00:00,140.98,141.39,140.89,141.2,1577707.0,129.7457,130.1231,129.6629,129.9482,1577707.0
2019-01-08 12:30:00,141.2,141.31,140.7,141.0,1279056.0,129.9482,130.0494,129.488,129.7641,1279056.0
2019-01-08 13:00:00,141.0,141.39,140.96,141.24,913780.0,129.7641,130.1231,129.7273,129.985,913780.0
2019-01-08 13:30:00,141.24,141.59,141.13,141.41,1052098.0,129.985,130.3071,129.8838,130.1415,1052098.0
2019-01-08 14:00:00,141.4,141.5,141.18,141.23,951154.0,130.1323,130.2243,129.9298,129.9758,951154.0
2019-01-08 14:30:00,141.24,141.39,141.14,141.28,862530.0,129.985,130.1231,129.893,130.0218,862530.0
2019-01-08 15:00:00,141.27,141.48,141.03,141.47,962476.0,130.0126,130.2059,129.7917,130.1967,962476.0
2019-01-08 15:30:00,141.48,141.79,141.45,141.71,3115501.0,130.2059,130.4912,130.1783,130.4176,3115501.0
2019-01-09 09:30:00,142.24,142.75,141.94,142.57,2476348.0,130.9053,131.3747,130.6292,131.209,2476348.0
2019-01-09 10:00:00,142.57,142.88,142.2,142.77,1619563.0,131.209,131.4943,130.8685,131.3931,1619563.0
2019-01-09 10:30:00,142.75,142.75,141.62,141.89,2165181.0,131.3747,131.3747,130.3347,130.5832,2165181.0
2019-01-09 11:00:00,141.89,142.69,141.83,142.61,1436907.0,130.5832,131.3195,130.528,131.2458,1436907.0
2019-01-09 11:30:00,142.61,142.86,142.28,142.3,1248242.0,131.2458,131.4759,130.9421,130.9605,1248242.0
2019-01-09 12:00:00,142.3,142.81,142.3,142.71,780883.0,130.9605,131.4299,130.9605,131.3379,780883.0
2019-01-09 12:30:00,142.72,142.95,142.66,142.9,1207613.0,131.3471,131.5588,131.2919,131.5127,1207613.0
2019-01-09 13:00:00,142.91,142.93,142.73,142.84,646168.0,131.5219,131.5403,131.3563,131.4575,646168.0
2019-01-09 13:30:00,142.85,142.9,142.5,142.65,681729.0,131.4667,131.5127,131.1446,131.2827,681729.0
2019-01-09 14:00:00,142.63,142.96,142.44,142.68,1407085.0,131.2643,131.568,131.0894,131.3103,1407085.0
2019-01-09 14:30:00,142.68,143.21,142.5,143.14,1175260.0,131.3103,131.798,131.1446,131.7336,1175260.0
2019-01-09 15:00:00,143.13,143.39,143.05,143.25,1135079.0,131.7244,131.9637,131.6508,131.8348,1135079.0
2019-01-09 15:30:00,143.25,143.37,142.68,142.9,3784126.0,131.8348,131.9453,131.3103,131.5127,3784126.0
2019-01-10 09:30:00,142.05,142.17,141.35,141.68,3107459.0,130.7305,130.8409,130.0862,130.39,3107459.0
2019-01-10 10:00:00,141.68,142.4,141.59,142.34,1718763.0,130.39,131.0526,130.3071,130.9974,1718763.0
2019-01-10 10:30:00,142.35,142.77,142.2,142.72,1362846.0,131.0066,131.3931,130.8685,131.3471,1362846.0
2019-01-10 11:00:00,142.72,143.03,142.52,142.81,1242454.0,131.3471,131.6324,131.163,131.4299,1242454.0
2019-01-10 11:30:00,142.82,143.3,142.78,143.28,770358.0,131.4391,131.8809,131.4023,131.8625,770358.0
2019-01-10 12:00:00,143.27,143.46,143.07,143.38,1054782.0,131.8533,132.0281,131.6692,131.9545,1054782.0
2019-01-10 12:30:00,143.38,143.71,143.27,143.52,877041.0,131.9545,132.2582,131.8533,132.0833,877041.0
2019-01-10 13:00:00,143.52,143.58,142.61,142.74,1459592.0,132.0833,132.1385,131.2458,131.3655,1459592.0
2019-01-10 13:30:00,142.75,142.79,142.27,142.76,1404587.0,131.3747,131.4115,130.9329,131.3839,1404587.0
2019-01-10 14:00:00,142.76,143.52,142.76,143.36,911912.0,131.3839,132.0833,131.3839,131.9361,911912.0
2019-01-10 14:30:00,143.36,143.5,143.05,143.3,687430.0,131.9361,132.0649,131.6508,131.8809,687430.0
2019-01-10 15:00:00,143.28,143.47,143.2,143.4,997656.0,131.8625,132.0373,131.7888,131.9729,997656.0
2019-01-10 15:30:00,143.4,143.72,143.27,143.62,2772300.0,131.9729,132.2674,131.8533,132.1754,2772300.0
2019-01-11 09:30:00,143.01,143.27,142.74,143.07,1972781.0,131.614,131.8533,131.3655,131.6692,1972781.0
2019-01-11 10:00:00,143.06,143.48,142.7,142.76,1413104.0,131.66,132.0465,131.3287,131.3839,1413104.0
2019-01-11 10:30:00,142.76,143.31,142.7,143.28,1189349.0,131.3839,131.8901,131.3287,131.8625,1189349.0
2019-01-11 11:00:00,143.27,143.35,142.67,142.91,1342738.0,131.8533,131.9269,131.3011,131.5219,1342738.0
2019-01-11 11:30:00,142.91,143.27,142.78,143.22,971185.0,131.5219,131.8533,131.4023,131.8072,971185.0
2019-01-11 12:00:00,143.22,143.61,143.2,143.5,1073229.0,131.8072,132.1662,131.7888,132.0649,1073229.0
2019-01-11 12:30:00,143.51,143.99,143.51,143.88,1033593.0,132.0741,132.5159,132.0741,132.4146,1033593.0
2019-01-11 13:00:00,143.88,143.93,143.52,143.6,962629.0,132.4146,132.4607,132.0833,132.157,962629.0
2019-01-11 13:30:00,143.6,143.81,143.51,143.7,861677.0,132.157,132.3502,132.0741,132.249,861677.0
2019-01-11 14:00:00,143.72,143.91,143.62,143.86,702370.0,132.2674,132.4423,132.1754,132.3962,702370.0
2019-01-11 14:30:00,143.86,143.94,143.5,143.56,752271.0,132.3962,132.4699,132.0649,132.1201,752271.0
2019-01-11 15:00:00,143.55,143.91,143.5,143.55,1103523.0,132.1109,132.4423,132.0649,132.1109,1103523.0
2019-01-11 15:30:00,143.55,143.94,143.52,143.71,3675102.0,132.1109,132.4699,132.0833,132.2582,3675102.0
2019-01-14 09:30:00,142.82,143.16,142.46,142.83,2035231.0,131.4391,131.752,131.1078,131.4483,2035231.0
2019-01-14 10:00:00,142.84,143.28,142.74,143.0,1217134.0,131.4575,131.8625,131.3655,131.6048,1217134.0
2019-01-14 10:30:00,142.99,143.25,142.66,143.13,1217317.0,131.5956,131.8348,131.2919,131.7244,1217317.0
2019-01-14 11:00:00,143.12,143.23,142.09,142.4,2446412.0,131.7152,131.8164,130.7673,131.0526,2446412.0
2019-01-14 11:30:00,142.39,143.0,142.22,142.45,1579503.0,131.0434,131.6048,130.8869,131.0986,1579503.0
2019-01-14 12:00:00,142.46,143.2,142.37,143.12,1022310.0,131.1078,131.7888,131.025,131.7152,1022310.0
2019-01-14 12:30:00,143.13,143.33,142.99,143.24,765468.0,131.7244,131.9085,131.5956,131.8256,765468.0
2019-01-14 13:00:00,143.24,143.41,143.0,143.29,1037473.0,131.8256,131.9821,131.6048,131.8717,1037473.0
2019-01-14 13:30:00,143.28,143.44,143.26,143.29,620228.0,131.8625,132.0097,131.844,131.8717,620228.0
2019-01-14 14:00:00,143.29,143.37,142.98,143.07,974045.0,131.8717,131.9453,131.5864,131.6692,974045.0
2019-01-14 14:30:00,143.07,143.22,142.98,143.15,1155314.0,131.6692,131.8072,131.5864,131.7428,1155314.0
2019-01-14 15:00:00,143.14,143.23,142.78,142.85,1845126.0,131.7336,131.8164,131.4023,131.4667,1845126.0
2019-01-14 15:30:00,142.85,142.97,142.28,142.28,4699049.0,131.4667,131.5772,130.9421,130.9421,4699049.0
2019-01-15 09:30:00,142.65,143.11,142.34,142.52,2113090.0,131.2827,131.706,130.9974,131.163,2113090.0
2019-01-15 10:00:00,142.52,143.02,142.09,142.32,2331432.0,131.163,131.6232,130.7673,130.979,2331432.0
2019-01-15 10:30:00,142.32,143.16,142.15,143.14,1793900.0,130.979,131.752,130.8225,131.7336,1793900.0
2019-01-15 11:00:00,143.13,143.25,142.59,142.77,1328185.0,131.7244,131.8348,131.2274,131.3931,1328185.0
2019-01-15 11:30:00,142.78,143.22,142.64,143.11,928507.0,131.4023,131.8072,131.2735,131.706,928507.0
2019-01-15 12:00:00,143.13,143.45,143.08,143.35,771421.0,131.7244,132.0189,131.6784,131.9269,771421.0
2019-01-15 12:30:00,143.36,143.37,142.76,142.9,727535.0,131.9361,131.9453,131.3839,131.5127,727535.0
2019-01-15 13:00:00,142.9,143.07,142.84,143.03,633192.0,131.5127,131.6692,131.4575,131.6324,633192.0
2019-01-15 13:30:00,143.05,143.52,143.0,143.44,1020875.0,131.6508,132.0833,131.6048,132.0097,1020875.0
2019-01-15 14:00:00,143.43,143.64,142.77,142.83,1151611.0,132.0005,132.1938,131.3931,131.4483,1151611.0
2019-01-15 14:30:00,142.82,143.38,142.64,143.34,957687.0,131.4391,131.9545,131.2735,131.9177,957687.0
2019-01-15 15:00:00,143.34,143.6,143.27,143.46,1100842.0,131.9177,132.157,131.8533,132.0281,1100842.0
2019-01-15 15:30:00,143.46,143.65,143.36,143.53,3443179.0,132.0281,132.203,131.9361,132.0925,3443179.0
2019-01-16 09:30:00,143.68,144.92,143.67,144.87,2349106.0,132.2306,133.3718,132.2214,133.3258,2349106.0
2019-01-16 10:00:00,144.87,145.26,144.35,144.51,1650853.0,133.3258,133.6847,132.8472,132.9944,1650853.0
2019-01-16 10:30:00,144.52,145.0,143.94,144.88,2560031.0,133.0036,133.4454,132.4699,133.335,2560031.0
2019-01-16 11:00:00,144.89,144.99,144.29,144.68,1239218.0,133.3442,133.4362,132.792,133.1509,1239218.0
2019-01-16 11:30:00,144.68,144.86,144.11,144.24,1066474.0,133.1509,133.3165,132.6263,132.746,1066474.0
2019-01-16 12:00:00,144.22,144.46,144.09,144.39,908434.0,132.7275,132.9484,132.6079,132.884,908434.0
2019-01-16 12:30:00,144.39,144.66,144.23,144.48,681437.0,132.884,133.1325,132.7368,132.9668,681437.0
2019-01-16 13:00:00,144.47,144.51,144.13,144.46,588496.0,132.9576,132.9944,132.6447,132.9484,588496.0
2019-01-16 13:30:00,144.46,144.61,144.35,144.44,441692.0,132.9484,133.0865,132.8472,132.93,441692.0
2019-01-16 14:00:00,144.44,144.73,144.43,144.67,827140.0,132.93,133.1969,132.9208,133.1417,827140.0
2019-01-16 14:30:00,144.67,144.85,144.48,144.5,1292997.0,133.1417,133.3073,132.9668,132.9852,1292997.0
2019-01-16 15:00:00,144.49,144.75,144.43,144.72,1097239.0,132.976,133.2153,132.9208,133.1877,1097239.0
2019-01-16 15:30:00,144.71,144.73,144.38,144.5,2546069.0,133.1785,133.1969,132.8748,132.9852,2546069.0
2019-01-17 09:30:00,144.0,144.98,143.97,144.94,1590522.0,132.5251,133.427,132.4975,133.3902,1590522.0
2019-01-17 10:00:00,144.94,145.1,144.54,144.97,1332232.0,133.3902,133.5374,133.022,133.4178,1332232.0
2019-01-17 10:30:00,144.96,145.13,144.68,144.83,1059614.0,133.4086,133.565,133.1509,133.2889,1059614.0
2019-01-17 11:00:00,144.83,145.04,144.74,144.99,650109.0,133.2889,133.4822,133.2061,133.4362,650109.0
2019-01-17 11:30:00,144.98,145.3,144.84,145.1,758251.0,133.427,133.7215,133.2981,133.5374,758251.0
2019-01-17 12:00:00,145.11,145.33,144.98,145.3,492995.0,133.5466,133.7491,133.427,133.7215,492995.0
2019-01-17 12:30:00,145.3,145.36,145.0,145.06,503324.0,133.7215,133.7767,133.4454,133.5006,503324.0
2019-01-17 13:00:00,145.04,145.38,145.03,145.33,459971.0,133.4822,133.7951,133.473,133.7491,459971.0
2019-01-17 13:30:00,145.33,145.43,145.26,145.4,581144.0,133.7491,133.8411,133.6847,133.8135,581144.0
2019-01-17 14:00:00,145.4,145.44,144.99,145.1,765025.0,133.8135,133.8503,133.4362,133.5374,765025.0
2019-01-17 14:30:00,145.1,146.33,145.02,145.54,3070071.0,133.5374,134.6694,133.4638,133.9424,3070071.0
2019-01-17 15:00:00,145.56,145.95,145.27,145.93,1923911.0,133.9608,134.3197,133.6939,134.3013,1923911.0
2019-01-17 15:30:00,145.92,146.09,145.43,145.86,2451992.0,134.2921,134.4485,133.8411,134.2369,2451992.0
2019-01-18 09:30:00,146.6,146.93,146.08,146.29,3472674.0,134.9179,135.2216,134.4393,134.6326,3472674.0
2019-01-18 10:00:00,146.29,146.85,146.0,146.57,1921367.0,134.6326,135.148,134.3657,134.8903,1921367.0
2019-01-18 10:30:00,146.59,147.33,146.5,147.08,1723444.0,134.9087,135.5897,134.8259,135.3596,1723444.0
2019-01-18 11:00:00,147.07,147.41,146.93,147.36,1214363.0,135.3504,135.6633,135.2216,135.6173,1214363.0
2019-01-18 11:30:00,147.36,147.44,147.02,147.33,1522250.0,135.6173,135.691,135.3044,135.5897,1522250.0
2019-01-18 12:00:00,147.34,147.89,147.29,147.8,2103283.0,135.5989,136.1051,135.5529,136.0223,2103283.0
2019-01-18 12:30:00,147.81,147.92,147.42,147.62,892296.0,136.0315,136.1327,135.6725,135.8566,892296.0
2019-01-18 13:00:00,147.64,147.77,147.21,147.3,1426134.0,135.875,135.9947,135.4793,135.5621,1426134.0
2019-01-18 13:30:00,147.31,147.43,147.1,147.4,849233.0,135.5713,135.6818,135.378,135.6541,849233.0
2019-01-18 14:00:00,147.41,147.45,147.18,147.22,905716.0,135.6633,135.7002,135.4517,135.4885,905716.0
2019-01-18 14:30:00,147.21,147.29,146.91,147.17,1593764.0,135.4793,135.5529,135.2032,135.4425,1593764.0
2019-01-18 15:00:00,147.16,147.2,146.98,147.03,1117215.0,135.4333,135.4701,135.2676,135.3136,1117215.0
2019-01-18 15:30:00,147.04,147.47,146.91,147.38,3385529.0,135.3228,135.7186,135.2032,135.6357,3385529.0
2019-01-22 09:30:00,146.46,146.76,145.14,145.67,3233497.0,134.789,135.0651,133.5742,134.062,3233497.0
2019-01-22 10:00:00,145.65,145.73,145.17,145.64,1485203.0,134.0436,134.1172,133.6018,134.0344,1485203.0
2019-01-22 10:30:00,145.64,145.93,145.33,145.59,1196547.0,134.0344,134.3013,133.7491,133.9884,1196547.0
2019-01-22 11:00:00,145.58,146.11,145.48,145.83,1027253.0,133.9792,134.4669,133.8871,134.2093,1027253.0
2019-01-22 11:30:00,145.82,146.05,145.13,145.16,2497246.0,134.2,134.4117,133.565,133.5926,2497246.0
2019-01-22 12:00:00,145.15,145.43,144.99,145.17,1163763.0,133.5834,133.8411,133.4362,133.6018,1163763.0
2019-01-22 12:30:00,145.17,145.47,145.0,145.27,928871.0,133.6018,133.8779,133.4454,133.6939,928871.0
2019-01-22 13:00:00,145.24,145.25,144.26,144.74,1746284.0,133.6663,133.6755,132.7644,133.2061,1746284.0
2019-01-22 13:30:00,144.74,145.2,144.67,145.04,877119.0,133.2061,133.6295,133.1417,133.4822,877119.0
2019-01-22 14:00:00,145.03,145.13,144.71,144.73,829940.0,133.473,133.565,133.1785,133.1969,829940.0
2019-01-22 14:30:00,144.72,144.75,144.05,144.43,1534715.0,133.1877,133.2153,132.5711,132.9208,1534715.0
2019-01-22 15:00:00,144.43,144.78,144.12,144.57,1518860.0,132.9208,133.2429,132.6355,133.0497,1518860.0
2019-01-22 15:30:00,144.56,145.08,144.15,144.94,3634984.0,133.0405,133.519,132.6631,133.3902,3634984.0
2019-01-23 09:30:00,145.32,146.18,145.22,145.88,1677644.0,133.7399,134.5314,133.6479,134.2553,1677644.0
2019-01-23 10:00:00,145.86,146.12,145.36,145.39,1657776.0,134.2369,134.4761,133.7767,133.8043,1657776.0
2019-01-23 10:30:00,145.39,145.57,144.77,144.9,1252838.0,133.8043,133.97,133.2337,133.3534,1252838.0
2019-01-23 11:00:00,144.91,145.26,144.46,144.65,952195.0,133.3626,133.6847,132.9484,133.1233,952195.0
2019-01-23 11:30:00,144.65,144.76,143.54,143.7,1438722.0,133.1233,133.2245,132.1017,132.249,1438722.0
2019-01-23 12:00:00,143.7,143.9,143.46,143.83,1042131.0,132.249,132.433,132.0281,132.3686,1042131.0
2019-01-23 12:30:00,143.82,144.33,143.74,144.14,814568.0,132.3594,132.8288,132.2858,132.6539,814568.0
2019-01-23 13:00:00,144.14,144.29,143.67,143.89,900943.0,132.6539,132.792,132.2214,132.4238,900943.0
2019-01-23 13:30:00,143.89,144.26,143.87,144.04,1055362.0,132.4238,132.7644,132.4054,132.5619,1055362.0
2019-01-23 14:00:00,144.04,144.37,144.02,144.27,800932.0,132.5619,132.8656,132.5435,132.7736,800932.0
2019-01-23 14:30:00,144.28,144.33,143.74,144.11,1173774.0,132.7828,132.8288,132.2858,132.6263,1173774.0
2019-01-23 15:00:00,144.11,144.55,144.09,144.46,871459.0,132.6263,133.0313,132.6079,132.9484,871459.0
2019-01-23 15:30:00,144.46,144.62,144.27,144.61,1814147.0,132.9484,133.0957,132.7736,133.0865,1814147.0
2019-01-24 09:30:00,144.47,144.96,144.33,144.91,1798837.0,132.9576,133.4086,132.8288,133.3626,1798837.0
2019-01-24 10:00:00,144.87,145.57,144.75,145.48,1346888.0,133.3258,133.97,133.2153,133.8871,1346888.0
2019-01-24 10:30:00,145.48,145.57,144.96,145.23,977277.0,133.8871,133.97,133.4086,133.6571,977277.0
2019-01-24 11:00:00,145.23,145.46,144.81,145.38,1136077.0,133.6571,133.8687,133.2705,133.7951,1136077.0
2019-01-24 11:30:00,145.38,145.75,145.21,145.7,1391818.0,133.7951,134.1356,133.6387,134.0896,1391818.0
2019-01-24 12:00:00,145.7,145.76,145.22,145.34,744864.0,134.0896,134.1448,133.6479,133.7583,744864.0
2019-01-24 12:30:00,145.34,145.5,145.08,145.19,787459.0,133.7583,133.9055,133.519,133.6203,787459.0
2019-01-24 13:00:00,145.2,145.27,144.72,144.88,1102814.0,133.6295,133.6939,133.1877,133.335,1102814.0
2019-01-24 13:30:00,144.87,145.24,144.86,145.17,465213.0,133.3258,133.6663,133.3165,133.6018,465213.0
2019-01-24 14:00:00,145.16,145.42,144.99,145.38,563671.0,133.5926,133.8319,133.4362,133.7951,563671.0
2019-01-24 14:30:00,145.37,145.47,145.21,145.38,594927.0,133.7859,133.8779,133.6387,133.7951,594927.0
2019-01-24 15:00:00,145.37,145.64,145.33,145.51,559909.0,133.7859,134.0344,133.7491,133.9148,559909.0
2019-01-24 15:30:00,145.51,145.6,145.32,145.5,1614718.0,133.9148,133.9976,133.7399,133.9055,1614718.0
2019-01-25 09:30:00,146.62,147.31,146.43,146.84,2356645.0,134.9363,135.5713,134.7614,135.1388,2356645.0
2019-01-25 10:00:00,146.84,147.2,146.81,147.13,1483362.0,135.1388,135.4701,135.1112,135.4057,1483362.0
2019-01-25 10:30:00,147.14,147.42,147.03,147.36,1406613.0,135.4149,135.6725,135.3136,135.6173,1406613.0
2019-01-25 11:00:00,147.36,147.51,147.03,147.27,1285090.0,135.6173,135.7554,135.3136,135.5345,1285090.0
2019-01-25 11:30:00,147.25,147.48,147.14,147.4,631136.0,135.5161,135.7278,135.4149,135.6541,631136.0
2019-01-25 12:00:00,147.42,147.43,146.97,147.27,1134823.0,135.6725,135.6818,135.2584,135.5345,1134823.0
2019-01-25 12:30:00,147.28,147.41,147.0,147.2,1166060.0,135.5437,135.6633,135.286,135.4701,1166060.0
2019-01-25 13:00:00,147.2,147.41,147.19,147.33,680127.0,135.4701,135.6633,135.4609,135.5897,680127.0
2019-01-25 13:30:00,147.32,147.42,147.17,147.37,522080.0,135.5805,135.6725,135.4425,135.6265,522080.0
2019-01-25 14:00:00,147.37,147.49,147.02,147.11,1332629.0,135.6265,135.737,135.3044,135.3873,1332629.0
2019-01-25 14:30:00,147.11,147.45,147.06,147.38,968208.0,135.3873,135.7002,135.3412,135.6357,968208.0
2019-01-25 15:00:00,147.38,147.64,147.27,147.29,1259138.0,135.6357,135.875,135.5345,135.5529,1259138.0
2019-01-25 15:30:00,147.29,147.52,147.14,147.32,3756872.0,135.5529,135.7646,135.4149,135.5805,3756872.0
2019-01-28 09:30:00,145.96,146.16,145.65,145.82,3163319.0,134.3289,134.513,134.0436,134.2,3163319.0
2019-01-28 10:00:00,145.81,146.7,145.66,146.66,1335132.0,134.1908,135.0099,134.0528,134.9731,1335132.0
2019-01-28 10:30:00,146.67,146.87,146.52,146.58,1551418.0,134.9823,135.1664,134.8443,134.8995,1551418.0
2019-01-28 11:00:00,146.57,146.91,146.42,146.8,1164790.0,134.8903,135.2032,134.7522,135.102,1164790.0
2019-01-28 11:30:00,146.8,146.88,145.38,145.38,2417278.0,135.102,135.1756,133.7951,133.7951,2417278.0
2019-01-28 12:00:00,145.39,146.36,145.37,146.23,1093090.0,133.8043,134.697,133.7859,134.5774,1093090.0
2019-01-28 12:30:00,146.25,146.43,146.17,146.23,925374.0,134.5958,134.7614,134.5222,134.5774,925374.0
2019-01-28 13:00:00,146.24,146.62,146.14,146.41,986252.0,134.5866,134.9363,134.4945,134.743,986252.0
2019-01-28 13:30:00,146.41,146.61,146.33,146.52,867949.0,134.743,134.9271,134.6694,134.8443,867949.0
2019-01-28 14:00:00,146.52,146.6,145.98,146.13,979081.0,134.8443,134.9179,134.3473,134.4853,979081.0
2019-01-28 14:30:00,146.14,146.53,146.13,146.42,1084029.0,134.4945,134.8535,134.4853,134.7522,1084029.0
2019-01-28 15:00:00,146.43,146.66,146.31,146.51,1279547.0,134.7614,134.9731,134.651,134.8351,1279547.0
2019-01-28 15:30:00,146.51,146.56,146.12,146.53,2881746.0,134.8351,134.8811,134.4761,134.8535,2881746.0
2019-01-29 09:30:00,146.71,146.82,146.22,146.58,1233252.0,135.0191,135.1204,134.5682,134.8995,1233252.0
2019-01-29 10:00:00,146.57,146.81,146.1,146.65,1253973.0,134.8903,135.1112,134.4577,134.9639,1253973.0
2019-01-29 10:30:00,146.66,146.76,145.88,146.0,1076858.0,134.9731,135.0651,134.2553,134.3657,1076858.0
2019-01-29 11:00:00,146.0,146.36,145.88,146.22,1093197.0,134.3657,134.697,134.2553,134.5682,1093197.0
2019-01-29 11:30:00,146.25,146.65,146.25,146.58,575510.0,134.5958,134.9639,134.5958,134.8995,575510.0
2019-01-29 12:00:00,146.58,146.74,146.42,146.59,546199.0,134.8995,135.0467,134.7522,134.9087,546199.0
2019-01-29 12:30:00,146.59,146.59,146.34,146.35,599930.0,134.9087,134.9087,134.6786,134.6878,599930.0
2019-01-29 13:00:00,146.34,146.63,146.2,146.62,539082.0,134.6786,134.9455,134.5498,134.9363,539082.0
2019-01-29 13:30:00,146.63,146.79,146.52,146.78,268761.0,134.9455,135.0928,134.8443,135.0835,268761.0
2019-01-29 14:00:00,146.79,146.8,146.48,146.57,486632.0,135.0928,135.102,134.8075,134.8903,486632.0
2019-01-29 14:30:00,146.56,146.61,146.26,146.28,473931.0,134.8811,134.9271,134.605,134.6234,473931.0
2019-01-29 15:00:00,146.29,146.57,146.19,146.51,535253.0,134.6326,134.8903,134.5406,134.8351,535253.0
2019-01-29 15:30:00,146.52,146.58,146.2,146.2,1781479.0,134.8443,134.8995,134.5498,134.5498,1781479.0
2019-01-30 09:30:00,146.98,147.04,145.79,145.9,2508353.0,135.2676,135.3228,134.1724,134.2737,2508353.0
2019-01-30 10:00:00,145.89,146.48,145.68,146.43,1160204.0,134.2645,134.8075,134.0712,134.7614,1160204.0
2019-01-30 10:30:00,146.43,146.93,146.43,146.72,1406463.0,134.7614,135.2216,134.7614,135.0283,1406463.0
2019-01-30 11:00:00,146.73,146.99,146.6,146.61,864164.0,135.0375,135.2768,134.9179,134.9271,864164.0
2019-01-30 11:30:00,146.62,146.88,146.53,146.79,825199.0,134.9363,135.1756,134.8535,135.0928,825199.0
2019-01-30 12:00:00,146.79,147.26,146.77,147.16,839052.0,135.0928,135.5253,135.0743,135.4333,839052.0
2019-01-30 12:30:00,147.16,147.2,146.78,147.0,714844.0,135.4333,135.4701,135.0835,135.286,714844.0
2019-01-30 13:00:00,147.0,147.02,146.73,146.81,565930.0,135.286,135.3044,135.0375,135.1112,565930.0
2019-01-30 13:30:00,146.81,146.87,146.67,146.81,502997.0,135.1112,135.1664,134.9823,135.1112,502997.0
2019-01-30 14:00:00,146.79,147.96,146.73,147.66,3007601.0,135.0928,136.1695,135.0375,135.8934,3007601.0
2019-01-30 14:30:00,147.65,148.33,147.5,148.32,1392379.0,135.8842,136.51,135.7462,136.5008,1392379.0
2019-01-30 15:00:00,148.32,148.34,147.66,147.68,1266631.0,136.5008,136.5192,135.8934,135.9118,1266631.0
2019-01-30 15:30:00,147.69,147.86,147.36,147.79,2734259.0,135.921,136.0775,135.6173,136.0131,2734259.0
2019-01-31 09:30:00,147.61,148.39,147.53,148.28,1693052.0,135.8474,136.5653,135.7738,136.464,1693052.0
2019-01-31 10:00:00,148.29,148.88,148.2,148.87,2154428.0,136.4732,137.0162,136.3904,137.007,2154428.0
2019-01-31 10:30:00,148.87,149.19,148.68,148.78,2414290.0,137.007,137.3015,136.8321,136.9242,2414290.0
2019-01-31 11:00:00,148.77,149.0,148.64,148.93,929653.0,136.915,137.1266,136.7953,137.0622,929653.0
2019-01-31 11:30:00,148.93,149.3,148.86,149.25,736058.0,137.0622,137.4027,136.9978,137.3567,736058.0
2019-01-31 12:00:00,149.25,149.28,148.85,148.85,889145.0,137.3567,137.3843,136.9886,136.9886,889145.0
2019-01-31 12:30:00,148.86,149.0,148.54,148.66,1398593.0,136.9978,137.1266,136.7033,136.8137,1398593.0
2019-01-31 13:00:00,148.66,148.89,148.52,148.56,790844.0,136.8137,137.0254,136.6849,136.7217,790844.0
2019-01-31 13:30:00,148.55,148.74,148.43,148.68,887969.0,136.7125,136.8874,136.6021,136.8321,887969.0
2019-01-31 14:00:00,148.69,148.86,148.6,148.71,762418.0,136.8413,136.9978,136.7585,136.8598,762418.0
2019-01-31 14:30:00,148.71,148.85,148.6,148.75,828281.0,136.8598,136.9886,136.7585,136.8966,828281.0
2019-01-31 15:00:00,148.75,148.76,148.2,148.58,1337805.0,136.8966,136.9058,136.3904,136.7401,1337805.0
2019-01-31 15:30:00,148.58,149.17,148.51,148.98,4485469.0,136.7401,137.2831,136.6757,137.1082,4485469.0
2019-02-01 09:30:00,149.35,149.43,148.64,148.64,1704998.0,137.4488,137.5224,136.7953,136.7953,1704998.0
2019-02-01 10:00:00,148.72,149.62,148.65,149.23,1984749.0,136.869,137.6972,136.8045,137.3383,1984749.0
2019-02-01 10:30:00,149.24,149.62,148.77,148.82,1441951.0,137.3475,137.6972,136.915,136.961,1441951.0
2019-02-01 11:00:00,148.78,149.17,148.67,149.09,734730.0,136.9242,137.2831,136.8229,137.2095,734730.0
2019-02-01 11:30:00,149.09,149.68,148.99,149.65,522962.0,137.2095,137.7525,137.1174,137.7248,522962.0
2019-02-01 12:00:00,149.66,149.68,149.32,149.48,687807.0,137.7341,137.7525,137.4211,137.5684,687807.0
2019-02-01 12:30:00,149.47,149.47,148.96,149.24,710488.0,137.5592,137.5592,137.0898,137.3475,710488.0
2019-02-01 13:00:00,149.24,149.43,149.19,149.37,472502.0,137.3475,137.5224,137.3015,137.4672,472502.0
2019-02-01 13:30:00,149.38,149.48,149.19,149.34,512714.0,137.4764,137.5684,137.3015,137.4396,512714.0
2019-02-01 14:00:00,149.33,149.34,148.89,149.05,660534.0,137.4303,137.4396,137.0254,137.1727,660534.0
2019-02-01 14:30:00,149.04,149.19,148.7,148.8,877189.0,137.1635,137.3015,136.8506,136.9426,877189.0
2019-02-01 15:00:00,148.8,148.9,148.58,148.9,725906.0,136.9426,137.0346,136.7401,137.0346,725906.0
2019-02-01 15:30:00,148.89,149.42,148.89,149.24,2475778.0,137.0254,137.5132,137.0254,137.3475,2475778.0
2019-02-04 09:30:00,149.41,149.71,148.99,149.24,1984784.0,137.504,137.7801,137.1174,137.3475,1984784.0
2019-02-04 10:00:00,149.24,149.71,148.87,149.46,1704966.0,137.3475,137.7801,137.007,137.55,1704966.0
2019-02-04 10:30:00,149.45,150.0,149.42,149.81,960348.0,137.5408,138.047,137.5132,137.8721,960348.0
2019-02-04 11:00:00,149.8,150.05,149.75,149.91,1171855.0,137.8629,138.093,137.8169,137.9641,1171855.0
2019-02-04 11:30:00,149.91,150.35,149.87,150.29,925072.0,137.9641,138.3691,137.9273,138.3138,925072.0
2019-02-04 12:00:00,150.3,150.49,150.26,150.36,536795.0,138.3231,138.4979,138.2862,138.3783,536795.0
2019-02-04 12:30:00,150.35,150.45,150.27,150.4,623004.0,138.3691,138.4611,138.2954,138.4151,623004.0
2019-02-04 13:00:00,150.4,150.56,150.34,150.37,344392.0,138.4151,138.5623,138.3599,138.3875,344392.0
2019-02-04 13:30:00,150.38,150.58,150.34,150.51,708128.0,138.3967,138.5807,138.3599,138.5163,708128.0
2019-02-04 14:00:00,150.52,150.64,150.46,150.52,465868.0,138.5255,138.636,138.4703,138.5255,465868.0
2019-02-04 14:30:00,150.53,150.57,150.44,150.56,522826.0,138.5347,138.5715,138.4519,138.5623,522826.0
2019-02-04 15:00:00,150.56,150.56,150.38,150.43,599191.0,138.5623,138.5623,138.3967,138.4427,599191.0
2019-02-04 15:30:00,150.42,150.95,150.32,150.95,2983567.0,138.4335,138.9213,138.3415,138.9213,2983567.0
2019-02-05 09:30:00,151.01,151.55,151.0,151.49,1839768.0,138.9765,139.4734,138.9673,139.4182,1839768.0
2019-02-05 10:00:00,151.47,151.6,151.33,151.41,781561.0,139.3998,139.5195,139.271,139.3446,781561.0
2019-02-05 10:30:00,151.4,151.58,151.25,151.43,1097914.0,139.3354,139.5011,139.1973,139.363,1097914.0
2019-02-05 11:00:00,151.43,151.53,151.03,151.08,962330.0,139.363,139.455,138.9949,139.0409,962330.0
2019-02-05 11:30:00,151.07,151.23,150.64,150.75,1419498.0,139.0317,139.1789,138.636,138.7372,1419498.0
2019-02-05 12:00:00,150.76,150.77,150.24,150.53,1476336.0,138.7464,138.7556,138.2678,138.5347,1476336.0
2019-02-05 12:30:00,150.54,150.82,150.3,150.34,672605.0,138.5439,138.8016,138.3231,138.3599,672605.0
2019-02-05 13:00:00,150.33,150.75,150.33,150.74,628932.0,138.3507,138.7372,138.3507,138.728,628932.0
2019-02-05 13:30:00,150.74,150.9,150.57,150.84,485735.0,138.728,138.8752,138.5715,138.82,485735.0
2019-02-05 14:00:00,150.85,151.17,150.82,150.94,1144975.0,138.8292,139.1237,138.8016,138.9121,1144975.0
2019-02-05 14:30:00,150.94,151.19,150.93,151.17,622709.0,138.9121,139.1421,138.9028,139.1237,622709.0
2019-02-05 15:00:00,151.18,151.26,151.08,151.24,779885.0,139.1329,139.2066,139.0409,139.1881,779885.0
2019-02-05 15:30:00,151.23,151.4,151.01,151.13,2607824.0,139.1789,139.3354,138.9765,139.0869,2607824.0
2019-02-06 09:30:00,151.04,151.37,150.74,150.76,1321867.0,139.0041,139.3078,138.728,138.7464,1321867.0
2019-02-06 10:00:00,150.76,150.76,150.1,150.43,1860750.0,138.7464,138.7464,138.139,138.4427,1860750.0
2019-02-06 10:30:00,150.44,150.83,150.38,150.73,1134074.0,138.4519,138.8108,138.3967,138.7188,1134074.0
2019-02-06 11:00:00,150.72,150.91,150.45,150.7,1118807.0,138.7096,138.8844,138.4611,138.6912,1118807.0
2019-02-06 11:30:00,150.71,151.15,150.71,150.95,925201.0,138.7004,139.1053,138.7004,138.9213,925201.0
2019-02-06 12:00:00,150.91,150.95,150.62,150.81,646615.0,138.8844,138.9213,138.6176,138.7924,646615.0
2019-02-06 12:30:00,150.81,150.98,150.77,150.86,363911.0,138.7924,138.9489,138.7556,138.8384,363911.0
2019-02-06 13:00:00,150.85,151.05,150.85,151.04,485750.0,138.8292,139.0133,138.8292,139.0041,485750.0
2019-02-06 13:30:00,151.04,151.14,150.77,150.77,457288.0,139.0041,139.0961,138.7556,138.7556,457288.0
2019-02-06 14:00:00,150.77,150.97,150.7,150.93,710158.0,138.7556,138.9397,138.6912,138.9028,710158.0
2019-02-06 14:30:00,150.92,150.94,150.69,150.82,607193.0,138.8936,138.9121,138.682,138.8016,607193.0
2019-02-06 15:00:00,150.82,150.92,150.76,150.91,479292.0,138.8016,138.8936,138.7464,138.8844,479292.0
2019-02-06 15:30:00,150.91,151.02,150.86,150.92,1395809.0,138.8844,138.9857,138.8384,138.8936,1395809.0
2019-02-07 09:30:00,149.92,150.29,149.76,150.23,2141345.0,137.9733,138.3138,137.8261,138.2586,2141345.0
2019-02-07 10:00:00,150.24,150.45,149.72,150.4,1484653.0,138.2678,138.4611,137.7893,138.4151,1484653.0
2019-02-07 10:30:00,150.39,150.71,149.26,149.31,1488174.0,138.4059,138.7004,137.3659,137.4119,1488174.0
2019-02-07 11:00:00,149.31,149.38,148.81,148.98,1564755.0,137.4119,137.4764,136.9518,137.1082,1564755.0
2019-02-07 11:30:00,148.98,149.11,148.39,148.77,1811320.0,137.1082,137.2279,136.5653,136.915,1811320.0
2019-02-07 12:00:00,148.76,149.21,148.53,149.15,1279614.0,136.9058,137.3199,136.6941,137.2647,1279614.0
2019-02-07 12:30:00,149.14,149.35,148.78,148.97,928264.0,137.2555,137.4488,136.9242,137.099,928264.0
2019-02-07 13:00:00,148.94,149.58,148.92,149.53,830993.0,137.0714,137.6604,137.053,137.6144,830993.0
2019-02-07 13:30:00,149.53,149.76,149.47,149.6,697335.0,137.6144,137.8261,137.5592,137.6788,697335.0
2019-02-07 14:00:00,149.59,149.63,149.13,149.63,755719.0,137.6696,137.7064,137.2463,137.7064,755719.0
2019-02-07 14:30:00,149.64,149.68,149.29,149.44,582905.0,137.7156,137.7525,137.3935,137.5316,582905.0
2019-02-07 15:00:00,149.43,149.6,149.29,149.56,589059.0,137.5224,137.6788,137.3935,137.642,589059.0
2019-02-07 15:30:00,149.56,149.9,149.44,149.72,2512207.0,137.642,137.9549,137.5316,137.7893,2512207.0
2019-02-08 09:30:00,149.05,149.86,149.02,149.41,1973156.0,137.1727,137.9181,137.1451,137.504,1973156.0
2019-02-08 10:00:00,149.41,149.61,149.0,149.27,1098916.0,137.504,137.688,137.1266,137.3751,1098916.0
2019-02-08 10:30:00,149.28,149.45,148.91,148.94,1010884.0,137.3843,137.5408,137.0438,137.0714,1010884.0
2019-02-08 11:00:00,148.95,149.1,148.66,148.95,832281.0,137.0806,137.2187,136.8137,137.0806,832281.0
2019-02-08 11:30:00,148.94,149.05,148.5,148.99,848026.0,137.0714,137.1727,136.6665,137.1174,848026.0
2019-02-08 12:00:00,148.99,149.14,148.62,148.85,482237.0,137.1174,137.2555,136.7769,136.9886,482237.0
2019-02-08 12:30:00,148.84,149.22,148.83,149.11,432168.0,136.9794,137.3291,136.9702,137.2279,432168.0
2019-02-08 13:00:00,149.11,149.34,149.04,149.16,487974.0,137.2279,137.4396,137.1635,137.2739,487974.0
2019-02-08 13:30:00,149.16,149.41,149.07,149.38,430613.0,137.2739,137.504,137.1911,137.4764,430613.0
2019-02-08 14:00:00,149.38,149.74,149.29,149.73,643491.0,137.4764,137.8077,137.3935,137.7985,643491.0
2019-02-08 14:30:00,149.73,149.82,149.62,149.63,659845.0,137.7985,137.8813,137.6972,137.7064,659845.0
2019-02-08 15:00:00,149.62,149.87,149.55,149.79,517147.0,137.6972,137.9273,137.6328,137.8537,517147.0
2019-02-08 15:30:00,149.79,149.86,149.56,149.85,1930535.0,137.8537,137.9181,137.642,137.9089,1930535.0
2019-02-11 09:30:00,150.29,150.53,149.63,149.72,1433184.0,138.3138,138.5347,137.7064,137.7893,1433184.0
2019-02-11 10:00:00,149.7,150.44,149.68,150.2,999949.0,137.7709,138.4519,137.7525,138.231,999949.0
2019-02-11 10:30:00,150.22,150.66,150.05,150.57,1017081.0,138.2494,138.6544,138.093,138.5715,1017081.0
2019-02-11 11:00:00,150.57,150.82,150.21,150.34,1318828.0,138.5715,138.8016,138.2402,138.3599,1318828.0
2019-02-11 11:30:00,150.32,150.47,150.04,150.45,669679.0,138.3415,138.4795,138.0838,138.4611,669679.0
2019-02-11 12:00:00,150.46,150.8,150.42,150.73,725056.0,138.4703,138.7832,138.4335,138.7188,725056.0
2019-02-11 12:30:00,150.74,150.84,150.6,150.76,467001.0,138.728,138.82,138.5991,138.7464,467001.0
2019-02-11 13:00:00,150.75,150.8,150.58,150.61,580878.0,138.7372,138.7832,138.5807,138.6083,580878.0
2019-02-11 13:30:00,150.62,150.68,150.5,150.66,489953.0,138.6176,138.6728,138.5071,138.6544,489953.0
2019-02-11 14:00:00,150.66,150.71,150.52,150.58,550513.0,138.6544,138.7004,138.5255,138.5807,550513.0
2019-02-11 14:30:00,150.57,150.68,150.37,150.55,675175.0,138.5715,138.6728,138.3875,138.5531,675175.0
2019-02-11 15:00:00,150.55,150.92,150.53,150.87,638743.0,138.5531,138.8936,138.5347,138.8476,638743.0
2019-02-11 15:30:00,150.87,151.15,150.72,151.1,1967615.0,138.8476,139.1053,138.7096,139.0593,1967615.0
2019-02-12 09:30:00,151.92,152.59,151.88,152.45,2205137.0,139.814,140.4306,139.7771,140.3017,2205137.0
2019-02-12 10:00:00,152.47,152.73,152.28,152.51,1267659.0,140.3201,140.5594,140.1453,140.3569,1267659.0
2019-02-12 10:30:00,152.51,153.02,152.27,152.95,1041882.0,140.3569,140.8263,140.1361,140.7619,1041882.0
2019-02-12 11:00:00,152.96,153.19,152.91,153.13,965125.0,140.7711,140.9828,140.7251,140.9275,965125.0
2019-02-12 11:30:00,153.14,153.14,152.58,152.89,1020191.0,140.9367,140.9367,140.4214,140.7067,1020191.0
2019-02-12 12:00:00,152.9,152.96,152.55,152.64,891279.0,140.7159,140.7711,140.3938,140.4766,891279.0
2019-02-12 12:30:00,152.64,152.71,152.55,152.64,574578.0,140.4766,140.541,140.3938,140.4766,574578.0
2019-02-12 13:00:00,152.64,152.72,152.55,152.66,475399.0,140.4766,140.5502,140.3938,140.495,475399.0
2019-02-12 13:30:00,152.67,152.87,152.65,152.83,585165.0,140.5042,140.6883,140.4858,140.6514,585165.0
2019-02-12 14:00:00,152.84,152.85,152.67,152.73,784868.0,140.6606,140.6698,140.5042,140.5594,784868.0
2019-02-12 14:30:00,152.73,152.81,152.58,152.71,1143099.0,140.5594,140.633,140.4214,140.541,1143099.0
2019-02-12 15:00:00,152.71,152.92,152.69,152.84,985184.0,140.541,140.7343,140.5226,140.6606,985184.0
2019-02-12 15:30:00,152.84,153.03,152.7,152.96,2665948.0,140.6606,140.8355,140.5318,140.7711,2665948.0
2019-02-13 09:30:00,153.41,153.74,153.27,153.5,1885761.0,141.1852,141.4889,141.0564,141.2681,1885761.0
2019-02-13 10:00:00,153.49,153.53,153.14,153.29,1387744.0,141.2589,141.2957,140.9367,141.0748,1387744.0
2019-02-13 10:30:00,153.29,153.53,153.08,153.21,1232597.0,141.0748,141.2957,140.8815,141.0012,1232597.0
2019-02-13 11:00:00,153.22,153.5,152.91,152.93,856839.0,141.0104,141.2681,140.7251,140.7435,856839.0
2019-02-13 11:30:00,152.93,153.09,152.7,153.07,821922.0,140.7435,140.8907,140.5318,140.8723,821922.0
2019-02-13 12:00:00,153.07,153.14,152.96,153.0,379806.0,140.8723,140.9367,140.7711,140.8079,379806.0
2019-02-13 12:30:00,153.0,153.14,152.8,152.88,602318.0,140.8079,140.9367,140.6238,140.6975,602318.0
2019-02-13 13:00:00,152.88,153.23,152.83,153.19,664377.0,140.6975,141.0196,140.6514,140.9828,664377.0
2019-02-13 13:30:00,153.2,153.27,153.15,153.23,461533.0,140.992,141.0564,140.9459,141.0196,461533.0
2019-02-13 14:00:00,153.24,153.35,153.21,153.31,767795.0,141.0288,141.13,141.0012,141.0932,767795.0
2019-02-13 14:30:00,153.32,153.67,153.32,153.65,984452.0,141.1024,141.4245,141.1024,141.4061,984452.0
2019-02-13 15:00:00,153.64,153.75,153.6,153.69,707200.0,141.3969,141.4981,141.3601,141.4429,707200.0
2019-02-13 15:30:00,153.69,153.76,153.36,153.43,2713481.0,141.4429,141.5073,141.1392,141.2036,2713481.0
2019-02-14 09:30:00,152.58,153.2,152.4,153.12,2652500.0,140.4214,140.992,140.2557,140.9183,2652500.0
2019-02-14 10:00:00,153.1,153.52,152.97,153.46,1429088.0,140.8999,141.2865,140.7803,141.2312,1429088.0
2019-02-14 10:30:00,153.47,153.63,152.85,153.48,1933147.0,141.2404,141.3877,140.6698,141.2496,1933147.0
2019-02-14 11:00:00,153.49,153.67,153.05,153.48,1322465.0,141.2589,141.4245,140.8539,141.2496,1322465.0
2019-02-14 11:30:00,153.5,153.87,153.34,153.85,1205054.0,141.2681,141.6086,141.1208,141.5902,1205054.0
2019-02-14 12:00:00,153.86,154.11,153.73,154.05,1106188.0,141.5994,141.8294,141.4797,141.7742,1106188.0
2019-02-14 12:30:00,154.04,154.09,153.92,154.05,480163.0,141.765,141.811,141.6546,141.7742,480163.0
2019-02-14 13:00:00,154.06,154.09,153.86,153.97,433404.0,141.7834,141.811,141.5994,141.7006,433404.0
2019-02-14 13:30:00,153.97,154.05,153.87,153.92,452480.0,141.7006,141.7742,141.6086,141.6546,452480.0
2019-02-14 14:00:00,153.92,154.15,153.85,154.03,490607.0,141.6546,141.8663,141.5902,141.7558,490607.0
2019-02-14 14:30:00,154.03,154.15,153.92,153.99,632644.0,141.7558,141.8663,141.6546,141.719,632644.0
2019-02-14 15:00:00,154.0,154.37,153.89,154.06,902585.0,141.7282,142.0687,141.627,141.7834,902585.0
2019-02-14 15:30:00,154.05,154.3,153.62,153.77,2802720.0,141.7742,142.0043,141.3785,141.5165,2802720.0
2019-02-15 09:30:00,154.78,155.24,154.27,155.05,2909117.0,142.4461,142.8694,141.9767,142.6945,2909117.0
2019-02-15 10:00:00,155.05,155.4,154.88,155.26,1720213.0,142.6945,143.0166,142.5381,142.8878,1720213.0
2019-02-15 10:30:00,155.28,155.72,155.26,155.59,1312639.0,142.9062,143.3111,142.8878,143.1915,1312639.0
2019-02-15 11:00:00,155.6,155.89,155.33,155.88,2177532.0,143.2007,143.4676,142.9522,143.4584,2177532.0
2019-02-15 11:30:00,155.88,156.02,155.75,155.97,1036175.0,143.4584,143.5872,143.3388,143.5412,1036175.0
2019-02-15 12:00:00,155.98,156.24,155.86,156.15,1024691.0,143.5504,143.7897,143.44,143.7069,1024691.0
2019-02-15 12:30:00,156.16,156.24,156.06,156.14,988158.0,143.7161,143.7897,143.6241,143.6977,988158.0
2019-02-15 13:00:00,156.13,156.21,155.48,155.48,1399822.0,143.6885,143.7621,143.0903,143.0903,1399822.0
2019-02-15 13:30:00,155.48,155.95,155.48,155.82,1061397.0,143.0903,143.5228,143.0903,143.4032,1061397.0
2019-02-15 14:00:00,155.83,155.89,155.52,155.56,1112855.0,143.4124,143.4676,143.1271,143.1639,1112855.0
2019-02-15 14:30:00,155.57,155.83,155.56,155.78,915939.0,143.1731,143.4124,143.1639,143.3664,915939.0
2019-02-15 15:00:00,155.78,155.81,155.62,155.73,991418.0,143.3664,143.394,143.2191,143.3204,991418.0
2019-02-15 15:30:00,155.74,156.22,155.69,156.2,4023279.0,143.3296,143.7713,143.2835,143.7529,4023279.0
2019-02-19 09:30:00,155.55,156.23,155.55,156.11,1606326.0,143.1547,143.7805,143.1547,143.6701,1606326.0
2019-02-19 10:00:00,156.12,156.44,156.08,156.2,1276988.0,143.6793,143.9738,143.6425,143.7529,1276988.0
2019-02-19 10:30:00,156.2,156.21,155.88,156.16,1106076.0,143.7529,143.7621,143.4584,143.7161,1106076.0
2019-02-19 11:00:00,156.16,156.64,156.15,156.36,1102828.0,143.7161,144.1578,143.7069,143.9001,1102828.0
2019-02-19 11:30:00,156.35,156.88,156.34,156.84,726980.0,143.8909,144.3787,143.8817,144.3419,726980.0
2019-02-19 12:00:00,156.83,156.93,156.73,156.82,540921.0,144.3327,144.4247,144.2407,144.3235,540921.0
2019-02-19 12:30:00,156.82,156.85,156.65,156.81,543634.0,144.3235,144.3511,144.167,144.3143,543634.0
2019-02-19 13:00:00,156.81,156.83,156.52,156.58,356083.0,144.3143,144.3327,144.0474,144.1026,356083.0
2019-02-19 13:30:00,156.58,156.59,156.45,156.51,391945.0,144.1026,144.1118,143.983,144.0382,391945.0
2019-02-19 14:00:00,156.51,156.95,156.49,156.95,632046.0,144.0382,144.4431,144.0198,144.4431,632046.0
2019-02-19 14:30:00,156.96,157.1,156.92,157.04,691030.0,144.4523,144.5812,144.4155,144.526,691030.0
2019-02-19 15:00:00,157.04,157.05,156.81,156.88,691288.0,144.526,144.5352,144.3143,144.3787,691288.0
2019-02-19 15:30:00,156.88,156.99,156.59,156.65,1988317.0,144.3787,144.4799,144.1118,144.167,1988317.0
2019-02-20 09:30:00,156.65,156.96,156.53,156.9,1451472.0,144.167,144.4523,144.0566,144.3971,1451472.0
2019-02-20 10:00:00,156.9,157.0,156.61,156.93,1033931.0,144.3971,144.4891,144.1302,144.4247,1033931.0
2019-02-20 10:30:00,156.94,157.12,156.88,156.99,751577.0,144.4339,144.5996,144.3787,144.4799,751577.0
2019-02-20 11:00:00,156.99,157.13,156.86,156.97,733837.0,144.4799,144.6088,144.3603,144.4615,733837.0
2019-02-20 11:30:00,156.98,157.47,156.95,157.32,1018422.0,144.4707,144.9217,144.4431,144.7836,1018422.0
2019-02-20 12:00:00,157.32,157.35,156.83,156.86,1053082.0,144.7836,144.8113,144.3327,144.3603,1053082.0
2019-02-20 12:30:00,156.85,157.14,156.71,156.84,1494152.0,144.3511,144.618,144.2223,144.3419,1494152.0
2019-02-20 13:00:00,156.84,157.29,156.81,157.28,586123.0,144.3419,144.756,144.3143,144.7468,586123.0
2019-02-20 13:30:00,157.29,157.34,157.13,157.22,514121.0,144.756,144.8021,144.6088,144.6916,514121.0
2019-02-20 14:00:00,157.23,157.58,156.75,157.04,2197474.0,144.7008,145.0229,144.2591,144.526,2197474.0
2019-02-20 14:30:00,157.04,157.47,157.03,157.39,701967.0,144.526,144.9217,144.5168,144.8481,701967.0
2019-02-20 15:00:00,157.4,157.58,157.31,157.45,709841.0,144.8573,145.0229,144.7744,144.9033,709841.0
2019-02-20 15:30:00,157.45,157.54,157.24,157.4,2125981.0,144.9033,144.9861,144.71,144.8573,2125981.0
2019-02-21 09:30:00,157.13,157.37,156.77,156.8,2158961.0,144.6088,144.8297,144.2775,144.3051,2158961.0
2019-02-21 10:00:00,156.81,156.95,156.51,156.59,1509921.0,144.3143,144.4431,144.0382,144.1118,1509921.0
2019-02-21 10:30:00,156.6,156.9,156.41,156.43,817740.0,144.121,144.3971,143.9462,143.9646,817740.0
2019-02-21 11:00:00,156.43,156.92,156.35,156.36,922288.0,143.9646,144.4155,143.8909,143.9001,922288.0
2019-02-21 11:30:00,156.37,156.94,156.37,156.88,880859.0,143.9094,144.4339,143.9094,144.3787,880859.0
2019-02-21 12:00:00,156.88,156.96,156.54,156.58,629076.0,144.3787,144.4523,144.0658,144.1026,629076.0
2019-02-21 12:30:00,156.59,156.93,156.58,156.92,597568.0,144.1118,144.4247,144.1026,144.4155,597568.0
2019-02-21 13:00:00,156.93,157.03,156.85,156.89,336161.0,144.4247,144.5168,144.3511,144.3879,336161.0
2019-02-21 13:30:00,156.9,156.99,156.82,156.95,613610.0,144.3971,144.4799,144.3235,144.4431,613610.0
2019-02-21 14:00:00,156.96,157.01,156.37,156.46,970164.0,144.4523,144.4984,143.9094,143.9922,970164.0
2019-02-21 14:30:00,156.47,156.56,156.06,156.25,1294816.0,144.0014,144.0842,143.6241,143.7989,1294816.0
2019-02-21 15:00:00,156.25,156.53,156.19,156.36,997771.0,143.7989,144.0566,143.7437,143.9001,997771.0
2019-02-21 15:30:00,156.36,156.82,156.21,156.79,2307639.0,143.9001,144.3235,143.7621,144.2959,2307639.0
2019-02-22 09:30:00,157.27,157.68,157.1,157.58,1748761.0,144.7376,145.115,144.5812,145.0229,1748761.0
2019-02-22 10:00:00,157.59,157.79,157.49,157.53,1129238.0,145.0321,145.2162,144.9401,144.9769,1129238.0
2019-02-22 10:30:00,157.53,157.87,157.51,157.84,742722.0,144.9769,145.2898,144.9585,145.2622,742722.0
2019-02-22 11:00:00,157.84,158.12,157.74,158.0,1438529.0,145.2622,145.5199,145.1702,145.4095,1438529.0
2019-02-22 11:30:00,158.0,158.17,157.99,158.13,819517.0,145.4095,145.5659,145.4003,145.5291,819517.0
2019-02-22 12:00:00,158.12,158.27,158.01,158.02,586771.0,145.5199,145.6579,145.4187,145.4279,586771.0
2019-02-22 12:30:00,158.03,158.05,157.85,157.93,511401.0,145.4371,145.4555,145.2714,145.345,511401.0
2019-02-22 13:00:00,157.93,157.96,157.76,157.88,525482.0,145.345,145.3726,145.1886,145.299,525482.0
2019-02-22 13:30:00,157.88,158.01,157.85,157.94,526088.0,145.299,145.4187,145.2714,145.3542,526088.0
2019-02-22 14:00:00,157.94,158.07,157.87,157.88,527934.0,145.3542,145.4739,145.2898,145.299,527934.0
2019-02-22 14:30:00,157.88,157.93,157.53,157.69,1129625.0,145.299,145.345,144.9769,145.1242,1129625.0
2019-02-22 15:00:00,157.68,158.1,157.65,158.07,684745.0,145.115,145.5015,145.0874,145.4739,684745.0
2019-02-22 15:30:00,158.07,158.24,157.92,158.16,2325555.0,145.4739,145.6303,145.3358,145.5567,2325555.0
2019-02-25 09:30:00,159.08,159.5,159.05,159.38,2136043.0,146.4034,146.7899,146.3758,146.6795,2136043.0
2019-02-25 10:00:00,159.39,159.48,158.94,158.98,1445291.0,146.6887,146.7715,146.2746,146.3114,1445291.0
2019-02-25 10:30:00,158.97,159.47,158.72,159.38,1425718.0,146.3022,146.7623,146.0721,146.6795,1425718.0
2019-02-25 11:00:00,159.38,159.5,159.02,159.07,654441.0,146.6795,146.7899,146.3482,146.3942,654441.0
2019-02-25 11:30:00,159.07,159.38,159.06,159.16,677923.0,146.3942,146.6795,146.385,146.477,677923.0
2019-02-25 12:00:00,159.15,159.17,158.84,158.86,545330.0,146.4678,146.4862,146.1825,146.2009,545330.0
2019-02-25 12:30:00,158.86,158.88,158.32,158.43,1421545.0,146.2009,146.2193,145.704,145.8052,1421545.0
2019-02-25 13:00:00,158.43,158.71,158.37,158.6,659014.0,145.8052,146.0629,145.75,145.9616,659014.0
2019-02-25 13:30:00,158.6,158.73,158.52,158.7,529170.0,145.9616,146.0813,145.888,146.0537,529170.0
2019-02-25 14:00:00,158.69,158.79,158.64,158.66,320296.0,146.0445,146.1365,145.9985,146.0169,320296.0
2019-02-25 14:30:00,158.66,158.71,158.32,158.39,525295.0,146.0169,146.0629,145.704,145.7684,525295.0
2019-02-25 15:00:00,158.39,158.46,158.09,158.11,923268.0,145.7684,145.8328,145.4923,145.5107,923268.0
2019-02-25 15:30:00,158.12,158.48,158.12,158.19,2544728.0,145.5199,145.8512,145.5199,145.5843,2544728.0
2019-02-26 09:30:00,158.01,158.19,157.8,157.81,2485062.0,145.4187,145.5843,145.2254,145.2346,2485062.0
2019-02-26 10:00:00,157.8,158.17,157.73,157.96,1845893.0,145.2254,145.5659,145.161,145.3726,1845893.0
2019-02-26 10:30:00,157.94,158.14,157.38,157.41,1203760.0,145.3542,145.5383,144.8389,144.8665,1203760.0
2019-02-26 11:00:00,157.38,157.9,157.36,157.72,1020860.0,144.8389,145.3174,144.8205,145.1518,1020860.0
2019-02-26 11:30:00,157.72,157.83,157.4,157.43,1276049.0,145.1518,145.253,144.8573,144.8849,1276049.0
2019-02-26 12:00:00,157.44,157.63,157.28,157.56,579197.0,144.8941,145.0689,144.7468,145.0045,579197.0
2019-02-26 12:30:00,157.56,157.59,157.06,157.08,914843.0,145.0045,145.0321,144.5444,144.5628,914843.0
2019-02-26 13:00:00,157.08,157.38,157.07,157.26,626687.0,144.5628,144.8389,144.5536,144.7284,626687.0
2019-02-26 13:30:00,157.26,157.26,157.12,157.16,390665.0,144.7284,144.7284,144.5996,144.6364,390665.0
2019-02-26 14:00:00,157.17,157.32,157.14,157.27,597399.0,144.6456,144.7836,144.618,144.7376,597399.0
2019-02-26 14:30:00,157.28,157.63,157.27,157.55,1282520.0,144.7468,145.0689,144.7376,144.9953,1282520.0
2019-02-26 15:00:00,157.55,157.73,157.46,157.46,1074754.0,144.9953,145.161,144.9125,144.9125,1074754.0
2019-02-26 15:30:00,157.46,157.59,156.89,157.01,3127633.0,144.9125,145.0321,144.3879,144.4984,3127633.0
2019-02-27 09:30:00,156.47,157.14,156.45,156.74,2670714.0,144.0014,144.618,143.983,144.2499,2670714.0
2019-02-27 10:00:00,156.74,156.89,156.12,156.3,2669353.0,144.2499,144.3879,143.6793,143.8449,2669353.0
2019-02-27 10:30:00,156.31,156.67,156.14,156.34,1673245.0,143.8541,144.1854,143.6977,143.8817,1673245.0
2019-02-27 11:00:00,156.35,156.88,156.23,156.77,952367.0,143.8909,144.3787,143.7805,144.2775,952367.0
2019-02-27 11:30:00,156.77,157.01,156.68,156.94,829460.0,144.2775,144.4984,144.1946,144.4339,829460.0
2019-02-27 12:00:00,156.94,157.05,156.84,157.01,546472.0,144.4339,144.5352,144.3419,144.4984,546472.0
2019-02-27 12:30:00,157.0,157.17,156.98,157.02,349719.0,144.4891,144.6456,144.4707,144.5076,349719.0
2019-02-27 13:00:00,157.01,157.34,156.99,157.24,639207.0,144.4984,144.8021,144.4799,144.71,639207.0
2019-02-27 13:30:00,157.23,157.37,157.16,157.27,386349.0,144.7008,144.8297,144.6364,144.7376,386349.0
2019-02-27 14:00:00,157.27,157.37,157.2,157.25,390455.0,144.7376,144.8297,144.6732,144.7192,390455.0
2019-02-27 14:30:00,157.26,157.41,157.25,157.38,770603.0,144.7284,144.8665,144.7192,144.8389,770603.0
2019-02-27 15:00:00,157.38,157.44,157.03,157.05,1078412.0,144.8389,144.8941,144.5168,144.5352,1078412.0
2019-02-27 15:30:00,157.05,157.34,156.97,157.33,2147609.0,144.5352,144.8021,144.4615,144.7929,2147609.0
2019-02-28 09:30:00,157.09,157.1,156.52,156.56,1746868.0,144.572,144.5812,144.0474,144.0842,1746868.0
2019-02-28 10:00:00,156.55,156.71,156.37,156.67,1557603.0,144.075,144.2223,143.9094,144.1854,1557603.0
2019-02-28 10:30:00,156.67,156.96,156.56,156.81,2200131.0,144.1854,144.4523,144.0842,144.3143,2200131.0
2019-02-28 11:00:00,156.81,157.18,156.58,157.04,887913.0,144.3143,144.6548,144.1026,144.526,887913.0
2019-02-28 11:30:00,157.04,157.34,156.99,157.14,653529.0,144.526,144.8021,144.4799,144.618,653529.0
2019-02-28 12:00:00,157.15,157.4,157.03,157.34,497274.0,144.6272,144.8573,144.5168,144.8021,497274.0
2019-02-28 12:30:00,157.34,157.35,157.18,157.31,425859.0,144.8021,144.8113,144.6548,144.7744,425859.0
2019-02-28 13:00:00,157.31,157.41,157.25,157.34,386524.0,144.7744,144.8665,144.7192,144.8021,386524.0
2019-02-28 13:30:00,157.33,157.48,157.31,157.37,377186.0,144.7929,144.9309,144.7744,144.8297,377186.0
2019-02-28 14:00:00,157.37,157.41,157.2,157.31,497227.0,144.8297,144.8665,144.6732,144.7744,497227.0
2019-02-28 14:30:00,157.3,157.3,156.91,157.03,843208.0,144.7652,144.7652,144.4063,144.5168,843208.0
2019-02-28 15:00:00,157.03,157.05,156.88,157.01,950268.0,144.5168,144.5352,144.3787,144.4984,950268.0
2019-02-28 15:30:00,157.01,157.23,156.7,156.72,3327572.0,144.4984,144.7008,144.2131,144.2315,3327572.0
2019-03-01 09:30:00,157.95,158.25,157.63,157.84,2213412.0,145.3634,145.6395,145.0689,145.2622,2213412.0
2019-03-01 10:00:00,157.82,157.83,157.1,157.26,2323531.0,145.2438,145.253,144.5812,144.7284,2323531.0
2019-03-01 10:30:00,157.28,157.49,157.1,157.49,890622.0,144.7468,144.9401,144.5812,144.9401,890622.0
2019-03-01 11:00:00,157.5,157.58,157.02,157.14,646715.0,144.9493,145.0229,144.5076,144.618,646715.0
2019-03-01 11:30:00,157.13,157.44,156.75,157.0,1100059.0,144.6088,144.8941,144.2591,144.4891,1100059.0
2019-03-01 12:00:00,157.0,157.79,157.0,157.74,956396.0,144.4891,145.2162,144.4891,145.1702,956396.0
2019-03-01 12:30:00,157.74,157.89,157.72,157.76,1214684.0,145.1702,145.3082,145.1518,145.1886,1214684.0
2019-03-01 13:00:00,157.77,157.9,157.68,157.73,476078.0,145.1978,145.3174,145.115,145.161,476078.0
2019-03-01 13:30:00,157.73,157.93,157.73,157.79,533562.0,145.161,145.345,145.161,145.2162,533562.0
2019-03-01 14:00:00,157.8,158.21,157.75,158.21,1176766.0,145.2254,145.6027,145.1794,145.6027,1176766.0
2019-03-01 14:30:00,158.2,158.25,158.07,158.17,686754.0,145.5935,145.6395,145.4739,145.5659,686754.0
2019-03-01 15:00:00,158.17,158.19,158.04,158.18,847695.0,145.5659,145.5843,145.4463,145.5751,847695.0
2019-03-01 15:30:00,158.17,158.34,158.07,158.23,2875581.0,145.5659,145.7224,145.4739,145.6211,2875581.0
2019-03-04 09:30:00,158.54,158.78,157.96,158.25,1887323.0,145.9064,146.1273,145.3726,145.6395,1887323.0
2019-03-04 10:00:00,158.24,158.42,157.83,158.29,1387507.0,145.6303,145.796,145.253,145.6764,1387507.0
2019-03-04 10:30:00,158.3,158.34,157.34,157.35,1595544.0,145.6856,145.7224,144.8021,144.8113,1595544.0
2019-03-04 11:00:00,157.35,157.4,156.78,156.78,1802754.0,144.8113,144.8573,144.2867,144.2867,1802754.0
2019-03-04 11:30:00,156.79,156.93,156.05,156.13,2234304.0,144.2959,144.4247,143.6149,143.6885,2234304.0
2019-03-04 12:00:00,156.14,156.45,155.64,156.14,2767727.0,143.6977,143.983,143.2375,143.6977,2767727.0
2019-03-04 12:30:00,156.12,156.33,155.72,155.9,1224292.0,143.6793,143.8725,143.3111,143.4768,1224292.0
2019-03-04 13:00:00,155.89,156.27,155.59,156.23,969164.0,143.4676,143.8173,143.1915,143.7805,969164.0
2019-03-04 13:30:00,156.22,156.63,156.21,156.58,691467.0,143.7713,144.1486,143.7621,144.1026,691467.0
2019-03-04 14:00:00,156.57,156.84,156.42,156.82,688508.0,144.0934,144.3419,143.9554,144.3235,688508.0
2019-03-04 14:30:00,156.82,156.85,156.55,156.66,913858.0,144.3235,144.3511,144.075,144.1762,913858.0
2019-03-04 15:00:00,156.65,156.75,156.51,156.64,959435.0,144.167,144.2591,144.0382,144.1578,959435.0
2019-03-04 15:30:00,156.64,156.88,156.57,156.81,2551808.0,144.1578,144.3787,144.0934,144.3143,2551808.0
2019-03-05 09:30:00,156.92,156.95,155.96,156.22,1795503.0,144.4155,144.4431,143.532,143.7713,1795503.0
2019-03-05 10:00:00,156.22,156.7,156.18,156.31,2795328.0,143.7713,144.2131,143.7345,143.8541,2795328.0
2019-03-05 10:30:00,156.31,156.61,156.09,156.17,1655481.0,143.8541,144.1302,143.6517,143.7253,1655481.0
2019-03-05 11:00:00,156.19,156.57,156.15,156.44,947523.0,143.7437,144.0934,143.7069,143.9738,947523.0
2019-03-05 11:30:00,156.44,156.88,156.39,156.64,1074230.0,143.9738,144.3787,143.9278,144.1578,1074230.0
2019-03-05 12:00:00,156.64,156.78,156.51,156.57,601269.0,144.1578,144.2867,144.0382,144.0934,601269.0
2019-03-05 12:30:00,156.58,156.6,156.3,156.54,538523.0,144.1026,144.121,143.8449,144.0658,538523.0
2019-03-05 13:00:00,156.55,156.71,156.36,156.37,408372.0,144.075,144.2223,143.9001,143.9094,408372.0
2019-03-05 13:30:00,156.37,156.65,156.32,156.62,499488.0,143.9094,144.167,143.8633,144.1394,499488.0
2019-03-05 14:00:00,156.6,156.77,156.58,156.76,554810.0,144.121,144.2775,144.1026,144.2683,554810.0
2019-03-05 14:30:00,156.75,156.81,156.6,156.68,344367.0,144.2591,144.3143,144.121,144.1946,344367.0
2019-03-05 15:00:00,156.69,156.69,156.2,156.25,1009506.0,144.2039,144.2039,143.7529,143.7989,1009506.0
2019-03-05 15:30:00,156.25,156.41,156.05,156.09,2132284.0,143.7989,143.9462,143.6149,143.6517,2132284.0
2019-03-06 09:30:00,156.02,156.08,155.21,155.54,2491460.0,143.5872,143.6425,142.8418,143.1455,2491460.0
2019-03-06 10:00:00,155.53,155.54,155.05,155.06,1452261.0,143.1363,143.1455,142.6945,142.7037,1452261.0
2019-03-06 10:30:00,155.06,155.19,154.62,154.78,2146046.0,142.7037,142.8234,142.2988,142.4461,2146046.0
2019-03-06 11:00:00,154.78,155.04,154.5,154.55,1320051.0,142.4461,142.6853,142.1884,142.2344,1320051.0
2019-03-06 11:30:00,154.54,154.69,154.21,154.33,1523794.0,142.2252,142.3632,141.9215,142.0319,1523794.0
2019-03-06 12:00:00,154.32,154.74,153.85,153.88,2078415.0,142.0227,142.4092,141.5902,141.6178,2078415.0
2019-03-06 12:30:00,153.88,154.31,153.74,153.76,1278031.0,141.6178,142.0135,141.4889,141.5073,1278031.0
2019-03-06 13:00:00,153.76,153.83,153.14,153.22,2348125.0,141.5073,141.5718,140.9367,141.0104,2348125.0
2019-03-06 13:30:00,153.23,153.77,153.23,153.73,1665171.0,141.0196,141.5165,141.0196,141.4797,1665171.0
2019-03-06 14:00:00,153.74,153.86,153.51,153.63,1180142.0,141.4889,141.5994,141.2773,141.3877,1180142.0
2019-03-06 14:30:00,153.62,153.68,153.19,153.36,1528625.0,141.3785,141.4337,140.9828,141.1392,1528625.0
2019-03-06 15:00:00,153.35,153.47,152.88,153.08,1909729.0,141.13,141.2404,140.6975,140.8815,1909729.0
2019-03-06 15:30:00,153.07,153.33,153.0,153.02,4219948.0,140.8723,141.1116,140.8079,140.8263,4219948.0
2019-03-07 09:30:00,153.02,153.04,151.52,152.22,4333356.0,140.8263,140.8447,139.4458,140.0901,4333356.0
2019-03-07 10:00:00,152.21,152.42,151.75,152.4,2665959.0,140.0808,140.2741,139.6575,140.2557,2665959.0
2019-03-07 10:30:00,152.39,152.82,152.17,152.6,2013472.0,140.2465,140.6422,140.044,140.4398,2013472.0
2019-03-07 11:00:00,152.59,152.74,152.09,152.71,887950.0,140.4306,140.5686,139.9704,140.541,887950.0
2019-03-07 11:30:00,152.72,153.14,152.36,152.43,1229632.0,140.5502,140.9367,140.2189,140.2833,1229632.0
2019-03-07 12:00:00,152.4,152.52,152.03,152.34,1129065.0,140.2557,140.3661,139.9152,140.2005,1129065.0
2019-03-07 12:30:00,152.34,152.74,152.05,152.65,1611974.0,140.2005,140.5686,139.9336,140.4858,1611974.0
2019-03-07 13:00:00,152.61,152.66,152.17,152.27,883774.0,140.449,140.495,140.044,140.1361,883774.0
2019-03-07 13:30:00,152.26,152.32,151.95,151.97,738914.0,140.1269,140.1821,139.8416,139.86,738914.0
2019-03-07 14:00:00,151.97,152.03,151.59,151.91,1155832.0,139.86,139.9152,139.5103,139.8048,1155832.0
2019-03-07 14:30:00,151.9,151.99,151.4,151.43,1186849.0,139.7956,139.8784,139.3354,139.363,1186849.0
2019-03-07 15:00:00,151.42,151.92,151.37,151.64,1434506.0,139.3538,139.814,139.3078,139.5563,1434506.0
2019-03-07 15:30:00,151.64,152.01,151.51,151.68,2687729.0,139.5563,139.8968,139.4366,139.5931,2687729.0
2019-03-08 09:30:00,150.84,151.53,150.61,151.19,4776952.0,138.82,139.455,138.6083,139.1421,4776952.0
2019-03-08 10:00:00,151.18,151.26,150.77,150.98,2275975.0,139.1329,139.2066,138.7556,138.9489,2275975.0
2019-03-08 10:30:00,150.99,151.56,150.84,151.24,1376732.0,138.9581,139.4826,138.82,139.1881,1376732.0
2019-03-08 11:00:00,151.24,151.74,151.08,151.57,963207.0,139.1881,139.6483,139.0409,139.4918,963207.0
2019-03-08 11:30:00,151.58,151.76,150.89,150.91,823351.0,139.5011,139.6667,138.866,138.8844,823351.0
2019-03-08 12:00:00,150.9,151.22,150.88,151.19,474140.0,138.8752,139.1697,138.8568,139.1421,474140.0
2019-03-08 12:30:00,151.18,151.23,150.81,150.88,589318.0,139.1329,139.1789,138.7924,138.8568,589318.0
2019-03-08 13:00:00,150.88,151.11,150.87,151.07,462137.0,138.8568,139.0685,138.8476,139.0317,462137.0
2019-03-08 13:30:00,151.07,151.22,150.92,151.1,402387.0,139.0317,139.1697,138.8936,139.0593,402387.0
2019-03-08 14:00:00,151.1,151.27,150.97,151.24,386863.0,139.0593,139.2158,138.9397,139.1881,386863.0
2019-03-08 14:30:00,151.24,151.62,151.21,151.42,835298.0,139.1881,139.5379,139.1605,139.3538,835298.0
2019-03-08 15:00:00,151.42,151.58,150.99,151.03,1140506.0,139.3538,139.5011,138.9581,138.9949,1140506.0
2019-03-08 15:30:00,151.03,151.74,150.96,151.62,2732532.0,138.9949,139.6483,138.9305,139.5379,2732532.0
2019-03-11 09:30:00,152.12,152.61,151.9,152.44,1849539.0,139.998,140.449,139.7956,140.2925,1849539.0
2019-03-11 10:00:00,152.41,152.72,152.22,152.64,1531488.0,140.2649,140.5502,140.0901,140.4766,1531488.0
2019-03-11 10:30:00,152.64,153.01,152.43,152.89,1142670.0,140.4766,140.8171,140.2833,140.7067,1142670.0
2019-03-11 11:00:00,152.88,153.23,152.82,153.19,1022746.0,140.6975,141.0196,140.6422,140.9828,1022746.0
2019-03-11 11:30:00,153.19,153.38,152.96,153.37,915888.0,140.9828,141.1576,140.7711,141.1484,915888.0
2019-03-11 12:00:00,153.37,153.66,153.29,153.63,1260522.0,141.1484,141.4153,141.0748,141.3877,1260522.0
2019-03-11 12:30:00,153.63,153.95,153.63,153.86,1217521.0,141.3877,141.6822,141.3877,141.5994,1217521.0
2019-03-11 13:00:00,153.85,154.08,153.83,154.02,889461.0,141.5902,141.8018,141.5718,141.7466,889461.0
2019-03-11 13:30:00,154.03,154.16,153.9,153.97,976729.0,141.7558,141.8755,141.6362,141.7006,976729.0
2019-03-11 14:00:00,153.96,153.96,153.66,153.82,628293.0,141.6914,141.6914,141.4153,141.5626,628293.0
2019-03-11 14:30:00,153.83,153.93,153.67,153.81,689634.0,141.5718,141.6638,141.4245,141.5534,689634.0
2019-03-11 15:00:00,153.81,153.98,153.68,153.82,862480.0,141.5534,141.7098,141.4337,141.5626,862480.0
2019-03-11 15:30:00,153.83,154.31,153.79,154.26,3493864.0,141.5718,142.0135,141.5349,141.9675,3493864.0
2019-03-12 09:30:00,154.43,154.58,154.02,154.22,2085567.0,142.1239,142.262,141.7466,141.9307,2085567.0
2019-03-12 10:00:00,154.24,154.26,153.96,154.22,967905.0,141.9491,141.9675,141.6914,141.9307,967905.0
2019-03-12 10:30:00,154.22,154.32,153.8,154.03,1540166.0,141.9307,142.0227,141.5441,141.7558,1540166.0
2019-03-12 11:00:00,154.03,154.31,153.88,154.11,1444837.0,141.7558,142.0135,141.6178,141.8294,1444837.0
2019-03-12 11:30:00,154.11,154.78,154.06,154.76,951914.0,141.8294,142.4461,141.7834,142.4276,951914.0
2019-03-12 12:00:00,154.76,154.98,154.57,154.89,790260.0,142.4276,142.6301,142.2528,142.5473,790260.0
2019-03-12 12:30:00,154.88,154.91,154.53,154.66,538715.0,142.5381,142.5657,142.216,142.3356,538715.0
2019-03-12 13:00:00,154.66,154.73,154.51,154.56,389323.0,142.3356,142.4,142.1976,142.2436,389323.0
2019-03-12 13:30:00,154.56,154.86,154.46,154.74,516088.0,142.2436,142.5197,142.1516,142.4092,516088.0
2019-03-12 14:00:00,154.74,154.78,154.59,154.61,528949.0,142.4092,142.4461,142.2712,142.2896,528949.0
2019-03-12 14:30:00,154.61,154.66,154.41,154.53,466038.0,142.2896,142.3356,142.1055,142.216,466038.0
2019-03-12 15:00:00,154.53,154.53,154.13,154.34,852986.0,142.216,142.216,141.8479,142.0411,852986.0
2019-03-12 15:30:00,154.34,154.46,154.13,154.36,1801505.0,142.0411,142.1516,141.8479,142.0595,1801505.0
2019-03-13 09:30:00,154.92,155.36,154.75,155.19,1587395.0,142.5749,142.9798,142.4184,142.8234,1587395.0
2019-03-13 10:00:00,155.19,155.48,155.1,155.16,994639.0,142.8234,143.0903,142.7406,142.7958,994639.0
2019-03-13 10:30:00,155.16,155.52,155.16,155.48,1228146.0,142.7958,143.1271,142.7958,143.0903,1228146.0
2019-03-13 11:00:00,155.48,155.73,155.47,155.69,972960.0,143.0903,143.3204,143.0811,143.2835,972960.0
2019-03-13 11:30:00,155.69,155.73,155.37,155.49,1051599.0,143.2835,143.3204,142.989,143.0995,1051599.0
2019-03-13 12:00:00,155.5,155.62,155.19,155.31,780982.0,143.1087,143.2191,142.8234,142.9338,780982.0
2019-03-13 12:30:00,155.31,155.47,155.2,155.45,543020.0,142.9338,143.0811,142.8326,143.0627,543020.0
2019-03-13 13:00:00,155.44,155.52,155.36,155.42,572098.0,143.0535,143.1271,142.9798,143.0351,572098.0
2019-03-13 13:30:00,155.42,155.5,155.31,155.41,573771.0,143.0351,143.1087,142.9338,143.0259,573771.0
2019-03-13 14:00:00,155.41,155.48,155.36,155.36,956754.0,143.0259,143.0903,142.9798,142.9798,956754.0
2019-03-13 14:30:00,155.35,155.37,154.85,155.16,1373842.0,142.9706,142.989,142.5105,142.7958,1373842.0
2019-03-13 15:00:00,155.15,155.21,154.9,155.0,1128654.0,142.7866,142.8418,142.5565,142.6485,1128654.0
2019-03-13 15:30:00,154.99,155.19,154.87,154.98,2409998.0,142.6393,142.8234,142.5289,142.6301,2409998.0
2019-03-14 09:30:00,154.9,154.99,154.71,154.85,1079380.0,142.5565,142.6393,142.3816,142.5105,1079380.0
2019-03-14 10:00:00,154.85,154.9,154.2,154.61,1437930.0,142.5105,142.5565,141.9123,142.2896,1437930.0
2019-03-14 10:30:00,154.61,154.8,154.44,154.63,528435.0,142.2896,142.4645,142.1331,142.308,528435.0
2019-03-14 11:00:00,154.64,154.71,154.39,154.43,556962.0,142.3172,142.3816,142.0871,142.1239,556962.0
2019-03-14 11:30:00,154.43,154.85,154.28,154.78,542886.0,142.1239,142.5105,141.9859,142.4461,542886.0
2019-03-14 12:00:00,154.78,154.96,154.68,154.86,608562.0,142.4461,142.6117,142.354,142.5197,608562.0
2019-03-14 12:30:00,154.86,155.02,154.72,154.74,385567.0,142.5197,142.6669,142.3908,142.4092,385567.0
2019-03-14 13:00:00,154.75,154.82,154.62,154.67,310731.0,142.4184,142.4829,142.2988,142.3448,310731.0
2019-03-14 13:30:00,154.67,154.69,154.24,154.38,823543.0,142.3448,142.3632,141.9491,142.0779,823543.0
2019-03-14 14:00:00,154.37,154.51,154.32,154.45,505485.0,142.0687,142.1976,142.0227,142.1424,505485.0
2019-03-14 14:30:00,154.43,154.44,154.23,154.34,772486.0,142.1239,142.1331,141.9399,142.0411,772486.0
2019-03-14 15:00:00,154.35,154.49,154.28,154.41,695912.0,142.0503,142.1792,141.9859,142.1055,695912.0
2019-03-14 15:30:00,154.43,154.67,154.24,154.33,2508483.0,142.1239,142.3448,141.9491,142.0319,2508483.0
2019-03-15 09:30:00,154.53,155.24,154.52,154.93,1943482.0,142.216,142.8694,142.2068,142.5841,1943482.0
2019-03-15 10:00:00,154.93,155.34,154.73,155.3,951435.0,142.5841,142.9614,142.4,142.9246,951435.0
2019-03-15 10:30:00,155.3,155.39,155.11,155.36,834351.0,142.9246,143.0074,142.7498,142.9798,834351.0
2019-03-15 11:00:00,155.37,155.43,155.2,155.23,808611.0,142.989,143.0443,142.8326,142.8602,808611.0
2019-03-15 11:30:00,155.23,155.48,155.0,155.3,792600.0,142.8602,143.0903,142.6485,142.9246,792600.0
2019-03-15 12:00:00,155.31,155.73,155.25,155.65,935068.0,142.9338,143.3204,142.8786,143.2467,935068.0
2019-03-15 12:30:00,155.65,155.87,155.61,155.67,735508.0,143.2467,143.4492,143.2099,143.2651,735508.0
2019-03-15 13:00:00,155.68,155.83,155.6,155.62,758239.0,143.2743,143.4124,143.2007,143.2191,758239.0
2019-03-15 13:30:00,155.62,155.74,155.44,155.48,547386.0,143.2191,143.3296,143.0535,143.0903,547386.0
2019-03-15 14:00:00,155.48,155.55,155.22,155.24,597720.0,143.0903,143.1547,142.851,142.8694,597720.0
2019-03-15 14:30:00,155.23,155.38,155.21,155.35,1000739.0,142.8602,142.9982,142.8418,142.9706,1000739.0
2019-03-15 15:00:00,155.34,155.35,155.05,155.13,857473.0,142.9614,142.9706,142.6945,142.7682,857473.0
2019-03-15 15:30:00,155.12,155.13,154.33,154.76,4298638.0,142.759,142.7682,142.0319,142.4276,4298638.0
2019-03-18 09:30:00,155.06,155.92,155.06,155.92,2313642.0,142.7037,143.4952,142.7037,143.4952,2313642.0
2019-03-18 10:00:00,155.92,156.31,155.69,155.95,1922997.0,143.4952,143.8541,143.2835,143.5228,1922997.0
2019-03-18 10:30:00,155.95,156.45,155.71,156.38,1283703.0,143.5228,143.983,143.3019,143.9186,1283703.0
2019-03-18 11:00:00,156.37,156.4,154.78,154.83,1719772.0,143.9094,143.937,142.4461,142.4921,1719772.0
2019-03-18 11:30:00,154.83,155.15,154.48,154.99,1322855.0,142.4921,142.7866,142.17,142.6393,1322855.0
2019-03-18 12:00:00,155.0,155.08,154.7,154.8,604850.0,142.6485,142.7221,142.3724,142.4645,604850.0
2019-03-18 12:30:00,154.8,155.31,154.62,155.24,825769.0,142.4645,142.9338,142.2988,142.8694,825769.0
2019-03-18 13:00:00,155.24,155.45,155.16,155.33,458541.0,142.8694,143.0627,142.7958,142.9522,458541.0
2019-03-18 13:30:00,155.34,155.56,155.24,155.39,664446.0,142.9614,143.1639,142.8694,143.0074,664446.0
2019-03-18 14:00:00,155.38,155.47,155.33,155.38,452078.0,142.9982,143.0811,142.9522,142.9982,452078.0
2019-03-18 14:30:00,155.39,155.51,155.35,155.44,405545.0,143.0074,143.1179,142.9706,143.0535,405545.0
2019-03-18 15:00:00,155.45,155.57,155.26,155.39,566735.0,143.0627,143.1731,142.8878,143.0074,566735.0
2019-03-18 15:30:00,155.4,155.89,155.39,155.76,1830475.0,143.0166,143.4676,143.0074,143.348,1830475.0
2019-03-19 09:30:00,156.48,156.53,155.77,155.88,1738165.0,144.0106,144.0566,143.3572,143.4584,1738165.0
2019-03-19 10:00:00,155.87,156.19,155.48,155.54,1047685.0,143.4492,143.7437,143.0903,143.1455,1047685.0
2019-03-19 10:30:00,155.55,155.79,155.25,155.27,1087891.0,143.1547,143.3756,142.8786,142.897,1087891.0
2019-03-19 11:00:00,155.27,155.68,155.27,155.55,702628.0,142.897,143.2743,142.897,143.1547,702628.0
2019-03-19 11:30:00,155.54,155.87,155.44,155.84,908131.0,143.1455,143.4492,143.0535,143.4216,908131.0
2019-03-19 12:00:00,155.84,156.27,155.84,156.23,1179059.0,143.4216,143.8173,143.4216,143.7805,1179059.0
2019-03-19 12:30:00,156.23,156.32,155.3,155.74,1915477.0,143.7805,143.8633,142.9246,143.3296,1915477.0
2019-03-19 13:00:00,155.75,155.88,155.65,155.7,646296.0,143.3388,143.4584,143.2467,143.2927,646296.0
2019-03-19 13:30:00,155.7,155.81,155.54,155.57,494214.0,143.2927,143.394,143.1455,143.1731,494214.0
2019-03-19 14:00:00,155.56,155.63,155.26,155.55,683994.0,143.1639,143.2283,142.8878,143.1547,683994.0
2019-03-19 14:30:00,155.55,155.68,155.36,155.4,905922.0,143.1547,143.2743,142.9798,143.0166,905922.0
2019-03-19 15:00:00,155.39,155.49,154.85,154.91,1299025.0,143.0074,143.0995,142.5105,142.5657,1299025.0
2019-03-19 15:30:00,154.91,155.03,154.57,154.95,2425084.0,142.5657,142.6761,142.2528,142.6025,2425084.0
2019-03-20 09:30:00,154.54,154.58,153.86,153.9,2242838.0,142.6076,142.6445,141.9801,142.017,2242838.0
2019-03-20 10:00:00,153.91,154.08,153.44,153.65,2009356.0,142.0262,142.1831,141.5925,141.7863,2009356.0
2019-03-20 10:30:00,153.64,153.85,153.41,153.61,1074074.0,141.7771,141.9708,141.5648,141.7494,1074074.0
2019-03-20 11:00:00,153.62,153.78,153.5,153.54,616477.0,141.7586,141.9062,141.6479,141.6848,616477.0
2019-03-20 11:30:00,153.53,153.61,152.47,152.63,1246765.0,141.6756,141.7494,140.6974,140.845,1246765.0
2019-03-20 12:00:00,152.64,153.06,152.58,153.01,1270530.0,140.8543,141.2418,140.7989,141.1957,1270530.0
2019-03-20 12:30:00,153.01,153.03,152.41,153.03,1280898.0,141.1957,141.2142,140.642,141.2142,1280898.0
2019-03-20 13:00:00,153.01,153.28,152.93,153.21,475006.0,141.1957,141.4449,141.1219,141.3803,475006.0
2019-03-20 13:30:00,153.2,153.96,153.18,153.9,1182971.0,141.371,142.0723,141.3526,142.017,1182971.0
2019-03-20 14:00:00,153.9,154.87,153.84,154.73,4074119.0,142.017,142.9121,141.9616,142.7829,4074119.0
2019-03-20 14:30:00,154.73,155.42,154.57,154.95,2323893.0,142.7829,143.4196,142.6353,142.9859,2323893.0
2019-03-20 15:00:00,154.95,155.4,154.21,154.38,1829820.0,142.9859,143.4012,142.303,142.4599,1829820.0
2019-03-20 15:30:00,154.37,154.39,153.25,153.29,4098514.0,142.4507,142.4691,141.4172,141.4541,4098514.0
2019-03-21 09:30:00,152.73,154.54,152.73,154.28,3058997.0,140.9373,142.6076,140.9373,142.3676,3058997.0
2019-03-21 10:00:00,154.28,154.69,154.25,154.62,2076083.0,142.3676,142.746,142.34,142.6814,2076083.0
2019-03-21 10:30:00,154.63,155.12,154.51,155.1,1459860.0,142.6906,143.1428,142.5799,143.1243,1459860.0
2019-03-21 11:00:00,155.09,155.93,155.07,155.57,2507278.0,143.1151,143.8902,143.0966,143.558,2507278.0
2019-03-21 11:30:00,155.57,156.06,155.33,155.95,1374583.0,143.558,144.0102,143.3366,143.9087,1374583.0
2019-03-21 12:00:00,155.95,155.97,155.39,155.45,1003471.0,143.9087,143.9272,143.3919,143.4473,1003471.0
2019-03-21 12:30:00,155.46,155.49,155.02,155.09,1296462.0,143.4565,143.4842,143.0505,143.1151,1296462.0
2019-03-21 13:00:00,155.1,155.53,155.07,155.39,1639751.0,143.1243,143.5211,143.0966,143.3919,1639751.0
2019-03-21 13:30:00,155.39,155.42,154.92,154.95,3042834.0,143.3919,143.4196,142.9582,142.9859,3042834.0
2019-03-21 14:00:00,154.95,155.36,154.94,155.27,1778958.0,142.9859,143.3643,142.9767,143.2812,1778958.0
2019-03-21 14:30:00,155.26,155.58,155.12,155.12,1361453.0,143.272,143.5673,143.1428,143.1428,1361453.0
2019-03-21 15:00:00,155.13,155.4,154.85,155.1,2128808.0,143.152,143.4012,142.8936,143.1243,2128808.0
2019-03-21 15:30:00,155.09,155.35,154.97,155.28,3887422.0,143.1151,143.355,143.0044,143.2904,3887422.0
2019-03-22 09:30:00,154.2,154.55,152.91,152.99,2425335.0,142.2938,142.6168,141.1034,141.1772,2425335.0
2019-03-22 10:00:00,152.99,153.52,152.68,152.69,2164784.0,141.1772,141.6663,140.8912,140.9004,2164784.0
2019-03-22 10:30:00,152.7,153.07,152.05,152.08,2297008.0,140.9096,141.2511,140.3098,140.3375,2297008.0
2019-03-22 11:00:00,152.06,152.16,151.25,151.27,2727471.0,140.3191,140.4113,139.5716,139.5901,2727471.0
2019-03-22 11:30:00,151.26,151.51,150.23,150.27,3532999.0,139.5808,139.8115,138.6304,138.6673,3532999.0
2019-03-22 12:00:00,150.27,150.75,150.06,150.11,4001239.0,138.6673,139.1102,138.4735,138.5196,4001239.0
2019-03-22 12:30:00,150.11,150.35,149.86,150.3,3290689.0,138.5196,138.7411,138.2889,138.6949,3290689.0
2019-03-22 13:00:00,150.3,150.59,150.17,150.36,1558709.0,138.6949,138.9626,138.575,138.7503,1558709.0
2019-03-22 13:30:00,150.34,150.63,149.99,150.05,1048319.0,138.7319,138.9995,138.4089,138.4643,1048319.0
2019-03-22 14:00:00,150.05,150.87,150.0,150.75,1359189.0,138.4643,139.2209,138.4181,139.1102,1359189.0
2019-03-22 14:30:00,150.74,151.1,150.47,151.02,1119798.0,139.101,139.4332,138.8518,139.3594,1119798.0
2019-03-22 15:00:00,151.02,151.24,150.39,150.4,1726210.0,139.3594,139.5624,138.778,138.7872,1726210.0
2019-03-22 15:30:00,150.39,150.45,149.57,149.6,7027382.0,138.778,138.8334,138.0213,138.049,7027382.0
2019-03-25 09:30:00,149.48,149.99,148.62,148.86,4042918.0,137.9383,138.4089,137.1447,137.3661,4042918.0
2019-03-25 10:00:00,148.86,149.09,148.4,149.08,2210142.0,137.3661,137.5784,136.9417,137.5691,2210142.0
2019-03-25 10:30:00,149.05,149.88,148.93,149.55,1694716.0,137.5415,138.3074,137.4307,138.0029,1694716.0
2019-03-25 11:00:00,149.53,151.32,149.48,151.3,3004055.0,137.9844,139.6362,137.9383,139.6177,3004055.0
2019-03-25 11:30:00,151.3,151.31,150.09,150.11,1632147.0,139.6177,139.627,138.5012,138.5196,1632147.0
2019-03-25 12:00:00,150.11,150.6,150.01,150.25,885709.0,138.5196,138.9718,138.4273,138.6488,885709.0
2019-03-25 12:30:00,150.24,150.47,149.74,150.47,921666.0,138.6396,138.8518,138.1782,138.8518,921666.0
2019-03-25 13:00:00,150.47,150.58,150.1,150.24,800427.0,138.8518,138.9533,138.5104,138.6396,800427.0
2019-03-25 13:30:00,150.23,150.47,149.81,149.85,832469.0,138.6304,138.8518,138.2428,138.2797,832469.0
2019-03-25 14:00:00,149.85,149.94,149.46,149.67,1004759.0,138.2797,138.3627,137.9198,138.1136,1004759.0
2019-03-25 14:30:00,149.67,150.47,149.67,150.4,1172118.0,138.1136,138.8518,138.1136,138.7872,1172118.0
2019-03-25 15:00:00,150.4,150.87,150.28,150.63,1565998.0,138.7872,139.2209,138.6765,138.9995,1565998.0
2019-03-25 15:30:00,150.64,150.71,150.25,150.27,2957968.0,139.0087,139.0733,138.6488,138.6673,2957968.0
2019-03-26 09:30:00,151.47,152.14,151.34,152.06,3160725.0,139.7746,140.3929,139.6546,140.3191,3160725.0
2019-03-26 10:00:00,152.09,152.09,151.51,151.83,1838794.0,140.3467,140.3467,139.8115,140.1068,1838794.0
2019-03-26 10:30:00,151.84,152.82,151.62,152.62,1986937.0,140.116,141.0204,139.913,140.8358,1986937.0
2019-03-26 11:00:00,152.62,152.66,151.81,152.13,1253677.0,140.8358,140.8727,140.0884,140.3836,1253677.0
2019-03-26 11:30:00,152.13,152.21,151.44,151.71,1084833.0,140.3836,140.4575,139.7469,139.9961,1084833.0
2019-03-26 12:00:00,151.71,151.9,151.24,151.42,862039.0,139.9961,140.1714,139.5624,139.7285,862039.0
2019-03-26 12:30:00,151.42,151.59,150.98,151.12,1008860.0,139.7285,139.8853,139.3224,139.4516,1008860.0
2019-03-26 13:00:00,151.11,151.56,151.06,151.3,950256.0,139.4424,139.8577,139.3963,139.6177,950256.0
2019-03-26 13:30:00,151.29,151.31,150.85,150.89,708568.0,139.6085,139.627,139.2025,139.2394,708568.0
2019-03-26 14:00:00,150.89,151.19,150.79,151.07,738104.0,139.2394,139.5162,139.1471,139.4055,738104.0
2019-03-26 14:30:00,151.06,151.61,150.88,151.61,858407.0,139.3963,139.9038,139.2302,139.9038,858407.0
2019-03-26 15:00:00,151.6,151.87,151.27,151.3,1189419.0,139.8946,140.1437,139.5901,139.6177,1189419.0
2019-03-26 15:30:00,151.31,151.91,151.19,151.85,2317955.0,139.627,140.1806,139.5162,140.1253,2317955.0
2019-03-27 09:30:00,151.71,152.21,151.2,151.3,2069086.0,139.9961,140.4575,139.5255,139.6177,2069086.0
2019-03-27 10:00:00,151.3,151.81,151.06,151.49,1045845.0,139.6177,140.0884,139.3963,139.7931,1045845.0
2019-03-27 10:30:00,151.49,151.64,150.66,150.96,1929293.0,139.7931,139.9315,139.0272,139.304,1929293.0
2019-03-27 11:00:00,150.95,151.06,149.97,149.99,1979251.0,139.2948,139.3963,138.3904,138.4089,1979251.0
2019-03-27 11:30:00,149.98,150.18,149.48,149.93,1954887.0,138.3997,138.5842,137.9383,138.3535,1954887.0
2019-03-27 12:00:00,149.93,150.86,149.73,150.78,1743733.0,138.3535,139.2117,138.169,139.1379,1743733.0
2019-03-27 12:30:00,150.79,151.26,150.7,150.89,1153836.0,139.1471,139.5808,139.0641,139.2394,1153836.0
2019-03-27 13:00:00,150.89,151.41,150.56,151.3,1407415.0,139.2394,139.7192,138.9349,139.6177,1407415.0
2019-03-27 13:30:00,151.28,151.58,151.03,151.42,834021.0,139.5993,139.8761,139.3686,139.7285,834021.0
2019-03-27 14:00:00,151.43,151.73,151.32,151.56,1701694.0,139.7377,140.0145,139.6362,139.8577,1701694.0
2019-03-27 14:30:00,151.56,151.68,151.07,151.19,1170966.0,139.8577,139.9684,139.4055,139.5162,1170966.0
2019-03-27 15:00:00,151.22,151.64,151.02,151.61,927796.0,139.5439,139.9315,139.3594,139.9038,927796.0
2019-03-27 15:30:00,151.62,151.86,151.23,151.27,1602142.0,139.913,140.1345,139.5531,139.5901,1602142.0
2019-03-28 09:30:00,151.79,152.76,151.67,152.74,2435583.0,140.0699,140.965,139.9592,140.9465,2435583.0
2019-03-28 10:00:00,152.73,152.93,152.42,152.45,1712194.0,140.9373,141.1219,140.6513,140.6789,1712194.0
2019-03-28 10:30:00,152.44,152.72,152.12,152.2,1282509.0,140.6697,140.9281,140.3744,140.4482,1282509.0
2019-03-28 11:00:00,152.2,152.22,150.95,150.98,2015125.0,140.4482,140.4667,139.2948,139.3224,2015125.0
2019-03-28 11:30:00,150.98,151.51,150.93,151.38,1518202.0,139.3224,139.8115,139.2763,139.6916,1518202.0
2019-03-28 12:00:00,151.37,151.47,151.0,151.43,831551.0,139.6823,139.7746,139.3409,139.7377,831551.0
2019-03-28 12:30:00,151.44,151.92,151.3,151.88,666483.0,139.7469,140.1899,139.6177,140.153,666483.0
2019-03-28 13:00:00,151.9,152.36,151.87,152.22,601909.0,140.1714,140.5959,140.1437,140.4667,601909.0
2019-03-28 13:30:00,152.23,152.45,152.05,152.38,927439.0,140.4759,140.6789,140.3098,140.6143,927439.0
2019-03-28 14:00:00,152.38,152.47,152.24,152.36,686356.0,140.6143,140.6974,140.4852,140.5959,686356.0
2019-03-28 14:30:00,152.36,152.36,151.89,152.07,537791.0,140.5959,140.5959,140.1622,140.3283,537791.0
2019-03-28 15:00:00,152.07,152.57,152.0,152.37,835821.0,140.3283,140.7897,140.2637,140.6051,835821.0
2019-03-28 15:30:00,152.38,152.72,152.32,152.61,1756649.0,140.6143,140.9281,140.559,140.8266,1756649.0
2019-03-29 09:30:00,153.68,153.83,153.16,153.67,2578242.0,141.814,141.9524,141.3341,141.8047,2578242.0
2019-03-29 10:00:00,153.67,153.97,153.42,153.86,1227529.0,141.8047,142.0816,141.574,141.9801,1227529.0
2019-03-29 10:30:00,153.86,153.91,153.04,153.1,1428130.0,141.9801,142.0262,141.2234,141.2788,1428130.0
2019-03-29 11:00:00,153.08,153.19,152.83,153.14,1371445.0,141.2603,141.3618,141.0296,141.3157,1371445.0
2019-03-29 11:30:00,153.14,153.26,152.71,152.75,910058.0,141.3157,141.4264,140.9189,140.9558,910058.0
2019-03-29 12:00:00,152.74,152.8,152.37,152.63,1345917.0,140.9465,141.0019,140.6051,140.845,1345917.0
2019-03-29 12:30:00,152.64,153.04,152.59,153.02,865852.0,140.8543,141.2234,140.8081,141.2049,865852.0
2019-03-29 13:00:00,153.02,153.08,152.58,152.74,551258.0,141.2049,141.2603,140.7989,140.9465,551258.0
2019-03-29 13:30:00,152.72,152.87,152.1,152.76,1874621.0,140.9281,141.0665,140.356,140.965,1874621.0
2019-03-29 14:00:00,152.76,153.15,152.7,153.1,729002.0,140.965,141.3249,140.9096,141.2788,729002.0
2019-03-29 14:30:00,153.1,153.4,152.95,153.25,853528.0,141.2788,141.5556,141.1403,141.4172,853528.0
2019-03-29 15:00:00,153.24,153.39,152.84,152.97,1385765.0,141.4079,141.5464,141.0388,141.1588,1385765.0
2019-03-29 15:30:00,152.97,153.25,152.84,153.09,3895869.0,141.1588,141.4172,141.0388,141.2695,3895869.0
2019-04-01 09:30:00,154.3,154.57,153.76,154.19,3197061.0,142.3861,142.6353,141.8878,142.2846,3197061.0
2019-04-01 10:00:00,154.24,154.92,154.2,154.64,2507379.0,142.3307,142.9582,142.2938,142.6998,2507379.0
2019-04-01 10:30:00,154.64,154.9,154.13,154.33,1389427.0,142.6998,142.9398,142.2292,142.4138,1389427.0
2019-04-01 11:00:00,154.34,154.53,153.94,154.21,1213669.0,142.423,142.5983,142.0539,142.303,1213669.0
2019-04-01 11:30:00,154.2,154.2,153.72,154.07,1182228.0,142.2938,142.2938,141.8509,142.1739,1182228.0
2019-04-01 12:00:00,154.08,154.3,153.88,154.04,756399.0,142.1831,142.3861,141.9985,142.1462,756399.0
2019-04-01 12:30:00,154.04,154.26,154.03,154.21,421791.0,142.1462,142.3492,142.1369,142.303,421791.0
2019-04-01 13:00:00,154.22,154.5,154.05,154.19,672002.0,142.3123,142.5707,142.1554,142.2846,672002.0
2019-04-01 13:30:00,154.18,154.39,154.05,154.38,451791.0,142.2754,142.4691,142.1554,142.4599,451791.0
2019-04-01 14:00:00,154.39,154.53,154.13,154.21,926125.0,142.4691,142.5983,142.2292,142.303,926125.0
2019-04-01 14:30:00,154.22,154.5,154.22,154.36,686734.0,142.3123,142.5707,142.3123,142.4415,686734.0
2019-04-01 15:00:00,154.37,154.58,154.24,154.56,685860.0,142.4507,142.6445,142.3307,142.626,685860.0
2019-04-01 15:30:00,154.57,154.82,154.39,154.76,2830303.0,142.6353,142.8659,142.4691,142.8106,2830303.0
2019-04-02 09:30:00,154.87,154.88,153.78,154.18,2053530.0,142.9121,142.9213,141.9062,142.2754,2053530.0
2019-04-02 10:00:00,154.17,154.63,153.96,154.6,1739319.0,142.2661,142.6906,142.0723,142.6629,1739319.0
2019-04-02 10:30:00,154.62,154.63,154.15,154.19,890048.0,142.6814,142.6906,142.2477,142.2846,890048.0
2019-04-02 11:00:00,154.18,154.23,153.5,154.18,1553722.0,142.2754,142.3215,141.6479,142.2754,1553722.0
2019-04-02 11:30:00,154.19,154.57,153.92,154.43,680956.0,142.2846,142.6353,142.0354,142.5061,680956.0
2019-04-02 12:00:00,154.42,154.55,153.79,153.9,1045021.0,142.4968,142.6168,141.9155,142.017,1045021.0
2019-04-02 12:30:00,153.89,154.15,153.84,154.0,652180.0,142.0078,142.2477,141.9616,142.1093,652180.0
2019-04-02 13:00:00,154.0,154.35,153.82,154.24,608071.0,142.1093,142.4322,141.9432,142.3307,608071.0
2019-04-02 13:30:00,154.25,154.33,154.05,154.14,381927.0,142.34,142.4138,142.1554,142.2385,381927.0
2019-04-02 14:00:00,154.14,154.33,154.07,154.25,306735.0,142.2385,142.4138,142.1739,142.34,306735.0
2019-04-02 14:30:00,154.24,154.33,154.1,154.31,559434.0,142.3307,142.4138,142.2015,142.3953,559434.0
2019-04-02 15:00:00,154.3,154.48,154.28,154.47,1019031.0,142.3861,142.5522,142.3676,142.543,1019031.0
2019-04-02 15:30:00,154.47,154.57,154.33,154.36,2465902.0,142.543,142.6353,142.4138,142.4415,2465902.0
2019-04-03 09:30:00,155.74,156.15,155.32,155.75,3196161.0,143.7149,144.0933,143.3273,143.7241,3196161.0
2019-04-03 10:00:00,155.73,155.85,155.16,155.44,2138228.0,143.7057,143.8164,143.1797,143.4381,2138228.0
2019-04-03 10:30:00,155.43,155.89,155.33,155.67,1131532.0,143.4288,143.8533,143.3366,143.6503,1131532.0
2019-04-03 11:00:00,155.69,156.13,155.04,155.29,1634494.0,143.6688,144.0748,143.069,143.2997,1634494.0
2019-04-03 11:30:00,155.27,155.75,155.24,155.55,1050001.0,143.2812,143.7241,143.2535,143.5396,1050001.0
2019-04-03 12:00:00,155.56,156.02,155.53,155.76,1156785.0,143.5488,143.9733,143.5211,143.7334,1156785.0
2019-04-03 12:30:00,155.76,155.89,155.62,155.71,554606.0,143.7334,143.8533,143.6042,143.6872,554606.0
2019-04-03 13:00:00,155.7,155.87,155.67,155.78,460309.0,143.678,143.8349,143.6503,143.7518,460309.0
2019-04-03 13:30:00,155.78,155.83,155.14,155.17,928218.0,143.7518,143.798,143.1612,143.1889,928218.0
2019-04-03 14:00:00,155.16,155.43,154.95,155.36,1116880.0,143.1797,143.4288,142.9859,143.3643,1116880.0
2019-04-03 14:30:00,155.37,155.37,155.04,155.23,626199.0,143.3735,143.3735,143.069,143.2443,626199.0
2019-04-03 15:00:00,155.22,155.29,154.73,155.05,784349.0,143.2351,143.2997,142.7829,143.0782,784349.0
2019-04-03 15:30:00,155.05,155.36,154.91,155.15,1946539.0,143.0782,143.3643,142.949,143.1705,1946539.0
2019-04-04 09:30:00,155.27,155.85,155.24,155.84,1453287.0,143.2812,143.8164,143.2535,143.8072,1453287.0
2019-04-04 10:00:00,155.85,155.97,155.43,155.44,1480873.0,143.8164,143.9272,143.4288,143.4381,1480873.0
2019-04-04 10:30:00,155.44,155.92,155.05,155.81,982768.0,143.4381,143.881,143.0782,143.7795,982768.0
2019-04-04 11:00:00,155.81,156.01,155.11,155.58,922576.0,143.7795,143.9641,143.1336,143.5673,922576.0
2019-04-04 11:30:00,155.57,155.69,155.26,155.34,776228.0,143.558,143.6688,143.272,143.3458,776228.0
2019-04-04 12:00:00,155.33,155.48,154.84,155.09,821809.0,143.3366,143.475,142.8844,143.1151,821809.0
2019-04-04 12:30:00,155.09,155.31,154.91,155.25,757525.0,143.1151,143.3181,142.949,143.2627,757525.0
2019-04-04 13:00:00,155.26,155.55,155.22,155.38,881787.0,143.272,143.5396,143.2351,143.3827,881787.0
2019-04-04 13:30:00,155.37,155.5,155.25,155.3,507926.0,143.3735,143.4934,143.2627,143.3089,507926.0
2019-04-04 14:00:00,155.3,155.64,155.25,155.49,422609.0,143.3089,143.6226,143.2627,143.4842,422609.0
2019-04-04 14:30:00,155.49,155.71,155.46,155.65,756470.0,143.4842,143.6872,143.4565,143.6319,756470.0
2019-04-04 15:00:00,155.65,155.71,155.5,155.56,864757.0,143.6319,143.6872,143.4934,143.5488,864757.0
2019-04-04 15:30:00,155.57,155.95,155.56,155.91,2424997.0,143.558,143.9087,143.5488,143.8718,2424997.0
2019-04-05 09:30:00,156.3,156.78,156.19,156.71,2619711.0,144.2317,144.6746,144.1302,144.61,2619711.0
2019-04-05 10:00:00,156.71,157.23,156.67,157.05,2613104.0,144.61,145.0899,144.5731,144.9238,2613104.0
2019-04-05 10:30:00,157.05,157.29,156.79,156.89,1252236.0,144.9238,145.1452,144.6838,144.7761,1252236.0
2019-04-05 11:00:00,156.89,157.34,156.8,157.13,1002192.0,144.7761,145.1914,144.6931,144.9976,1002192.0
2019-04-05 11:30:00,157.12,157.24,156.88,157.13,650696.0,144.9884,145.0991,144.7669,144.9976,650696.0
2019-04-05 12:00:00,157.13,157.38,157.04,157.17,801011.0,144.9976,145.2283,144.9145,145.0345,801011.0
2019-04-05 12:30:00,157.18,157.29,156.82,157.09,672704.0,145.0437,145.1452,144.7115,144.9607,672704.0
2019-04-05 13:00:00,157.08,157.21,157.05,157.07,494541.0,144.9514,145.0714,144.9238,144.9422,494541.0
2019-04-05 13:30:00,157.07,157.29,157.02,157.26,688713.0,144.9422,145.1452,144.8961,145.1175,688713.0
2019-04-05 14:00:00,157.26,157.31,157.04,157.09,859147.0,145.1175,145.1637,144.9145,144.9607,859147.0
2019-04-05 14:30:00,157.09,157.26,157.02,157.17,630096.0,144.9607,145.1175,144.8961,145.0345,630096.0
2019-04-05 15:00:00,157.17,157.33,156.97,157.29,1058221.0,145.0345,145.1821,144.8499,145.1452,1058221.0
2019-04-05 15:30:00,157.29,157.47,157.17,157.37,2420040.0,145.1452,145.3113,145.0345,145.2191,2420040.0
2019-04-08 09:30:00,156.85,156.93,156.07,156.37,2065426.0,144.7392,144.813,144.0194,144.2963,2065426.0
2019-04-08 10:00:00,156.36,156.78,156.2,156.68,1104630.0,144.287,144.6746,144.1394,144.5823,1104630.0
2019-04-08 10:30:00,156.68,157.24,156.63,156.99,1539707.0,144.5823,145.0991,144.5362,144.8684,1539707.0
2019-04-08 11:00:00,156.98,157.11,156.51,156.83,1049105.0,144.8592,144.9791,144.4255,144.7207,1049105.0
2019-04-08 11:30:00,156.84,157.23,156.79,156.81,891033.0,144.73,145.0899,144.6838,144.7023,891033.0
2019-04-08 12:00:00,156.82,156.89,156.55,156.88,698030.0,144.7115,144.7761,144.4624,144.7669,698030.0
2019-04-08 12:30:00,156.86,156.91,156.6,156.7,590829.0,144.7484,144.7946,144.5085,144.6008,590829.0
2019-04-08 13:00:00,156.72,156.83,156.65,156.78,260398.0,144.6192,144.7207,144.5546,144.6746,260398.0
2019-04-08 13:30:00,156.79,156.93,156.7,156.89,333949.0,144.6838,144.813,144.6008,144.7761,333949.0
2019-04-08 14:00:00,156.89,156.94,156.71,156.74,464777.0,144.7761,144.8223,144.61,144.6377,464777.0
2019-04-08 14:30:00,156.73,156.82,156.63,156.7,605382.0,144.6285,144.7115,144.5362,144.6008,605382.0
2019-04-08 15:00:00,156.69,156.93,156.65,156.77,513318.0,144.5916,144.813,144.5546,144.6654,513318.0
2019-04-08 15:30:00,156.77,157.5,156.71,157.1,2031304.0,144.6654,145.339,144.61,144.9699,2031304.0
2019-04-09 09:30:00,156.45,156.55,155.95,156.37,2080870.0,144.3701,144.4624,143.9087,144.2963,2080870.0
2019-04-09 10:00:00,156.38,156.42,156.0,156.28,952083.0,144.3055,144.3424,143.9548,144.2132,952083.0
2019-04-09 10:30:00,156.29,156.37,155.6,155.96,1906294.0,144.2224,144.2963,143.5857,143.9179,1906294.0
2019-04-09 11:00:00,155.97,156.43,155.91,156.24,704086.0,143.9272,144.3516,143.8718,144.1763,704086.0
2019-04-09 11:30:00,156.24,156.46,156.1,156.31,514030.0,144.1763,144.3793,144.0471,144.2409,514030.0
2019-04-09 12:00:00,156.3,156.7,156.24,156.52,588051.0,144.2317,144.6008,144.1763,144.4347,588051.0
2019-04-09 12:30:00,156.51,156.56,156.26,156.27,352025.0,144.4255,144.4716,144.1948,144.204,352025.0
2019-04-09 13:00:00,156.26,156.29,156.04,156.06,444178.0,144.1948,144.2224,143.9917,144.0102,444178.0
2019-04-09 13:30:00,156.04,156.14,155.9,155.94,679548.0,143.9917,144.084,143.8626,143.8995,679548.0
2019-04-09 14:00:00,155.94,155.96,155.76,155.81,681526.0,143.8995,143.9179,143.7334,143.7795,681526.0
2019-04-09 14:30:00,155.8,155.87,155.6,155.69,822992.0,143.7703,143.8349,143.5857,143.6688,822992.0
2019-04-09 15:00:00,155.68,155.83,155.25,155.3,1566163.0,143.6595,143.798,143.2627,143.3089,1566163.0
2019-04-09 15:30:00,155.3,155.53,154.91,155.21,4182247.0,143.3089,143.5211,142.949,143.2258,4182247.0
2019-04-10 09:30:00,155.48,155.98,155.33,155.95,1808496.0,143.475,143.9364,143.3366,143.9087,1808496.0
2019-04-10 10:00:00,155.93,156.05,155.61,156.04,1509260.0,143.8902,144.001,143.5949,143.9917,1509260.0
2019-04-10 10:30:00,156.04,156.41,156.01,156.32,1334740.0,143.9917,144.3332,143.9641,144.2501,1334740.0
2019-04-10 11:00:00,156.34,156.55,156.11,156.19,1000907.0,144.2686,144.4624,144.0563,144.1302,1000907.0
2019-04-10 11:30:00,156.2,156.51,156.2,156.42,624055.0,144.1394,144.4255,144.1394,144.3424,624055.0
2019-04-10 12:00:00,156.43,156.62,156.34,156.58,659822.0,144.3516,144.527,144.2686,144.4901,659822.0
2019-04-10 12:30:00,156.58,156.76,156.5,156.63,536881.0,144.4901,144.6562,144.4162,144.5362,536881.0
2019-04-10 13:00:00,156.64,156.82,156.53,156.77,338083.0,144.5454,144.7115,144.4439,144.6654,338083.0
2019-04-10 13:30:00,156.77,157.04,156.65,157.03,672727.0,144.6654,144.9145,144.5546,144.9053,672727.0
2019-04-10 14:00:00,157.03,157.11,156.56,156.78,1061708.0,144.9053,144.9791,144.4716,144.6746,1061708.0
2019-04-10 14:30:00,156.75,157.14,156.68,157.08,848033.0,144.6469,145.0068,144.5823,144.9514,848033.0
2019-04-10 15:00:00,157.09,157.29,157.08,157.22,791661.0,144.9607,145.1452,144.9514,145.0806,791661.0
2019-04-10 15:30:00,157.22,157.36,157.04,157.31,2946775.0,145.0806,145.2098,144.9145,145.1637,2946775.0
2019-04-11 09:30:00,157.52,157.61,156.87,157.41,1280630.0,145.3575,145.4405,144.7577,145.256,1280630.0
2019-04-11 10:00:00,157.41,157.53,157.04,157.49,775714.0,145.256,145.3667,144.9145,145.3298,775714.0
2019-04-11 10:30:00,157.51,157.68,157.25,157.36,743345.0,145.3482,145.5051,145.1083,145.2098,743345.0
2019-04-11 11:00:00,157.36,157.61,157.06,157.48,846642.0,145.2098,145.4405,144.933,145.3206,846642.0
2019-04-11 11:30:00,157.49,157.49,156.81,157.29,1174133.0,145.3298,145.3298,144.7023,145.1452,1174133.0
2019-04-11 12:00:00,157.29,157.31,157.05,157.16,508366.0,145.1452,145.1637,144.9238,145.0253,508366.0
2019-04-11 12:30:00,157.16,157.4,157.1,157.4,508658.0,145.0253,145.2467,144.9699,145.2467,508658.0
2019-04-11 13:00:00,157.4,157.49,157.29,157.31,373069.0,145.2467,145.3298,145.1452,145.1637,373069.0
2019-04-11 13:30:00,157.32,157.33,156.96,157.14,475911.0,145.1729,145.1821,144.8407,145.0068,475911.0
2019-04-11 14:00:00,157.15,157.22,156.99,156.99,384660.0,145.016,145.0806,144.8684,144.8684,384660.0
2019-04-11 14:30:00,156.99,157.07,156.82,156.94,500913.0,144.8684,144.9422,144.7115,144.8223,500913.0
2019-04-11 15:00:00,156.93,157.14,156.88,156.91,923210.0,144.813,145.0068,144.7669,144.7946,923210.0
2019-04-11 15:30:00,156.91,157.16,156.88,157.11,1808481.0,144.7946,145.0253,144.7669,144.9791,1808481.0
2019-04-12 09:30:00,158.13,158.14,157.66,158.08,2204850.0,145.9204,145.9296,145.4867,145.8742,2204850.0
2019-04-12 10:00:00,158.09,158.16,157.5,157.7,1081288.0,145.8835,145.9481,145.339,145.5236,1081288.0
2019-04-12 10:30:00,157.71,157.77,157.23,157.32,1286818.0,145.5328,145.5882,145.0899,145.1729,1286818.0
2019-04-12 11:00:00,157.33,157.48,157.14,157.42,927941.0,145.1821,145.3206,145.0068,145.2652,927941.0
2019-04-12 11:30:00,157.44,157.5,157.11,157.37,656572.0,145.2836,145.339,144.9791,145.2191,656572.0
2019-04-12 12:00:00,157.37,157.67,157.32,157.53,706546.0,145.2191,145.4959,145.1729,145.3667,706546.0
2019-04-12 12:30:00,157.53,157.63,157.45,157.59,248157.0,145.3667,145.459,145.2929,145.4221,248157.0
2019-04-12 13:00:00,157.59,157.7,157.57,157.61,262257.0,145.4221,145.5236,145.4036,145.4405,262257.0
2019-04-12 13:30:00,157.61,157.65,157.47,157.49,336243.0,145.4405,145.4774,145.3113,145.3298,336243.0
2019-04-12 14:00:00,157.49,157.64,157.45,157.57,213921.0,145.3298,145.4682,145.2929,145.4036,213921.0
2019-04-12 14:30:00,157.58,157.6,157.24,157.33,313056.0,145.4128,145.4313,145.0991,145.1821,313056.0
2019-04-12 15:00:00,157.33,157.6,157.26,157.49,568342.0,145.1821,145.4313,145.1175,145.3298,568342.0
2019-04-12 15:30:00,157.48,157.75,157.41,157.68,2696099.0,145.3206,145.5697,145.256,145.5051,2696099.0
2019-04-15 09:30:00,157.95,158.1,157.37,157.48,1338654.0,145.7543,145.8927,145.2191,145.3206,1338654.0
2019-04-15 10:00:00,157.48,157.69,157.13,157.14,704377.0,145.3206,145.5143,144.9976,145.0068,704377.0
2019-04-15 10:30:00,157.13,157.14,156.72,157.0,920944.0,144.9976,145.0068,144.6192,144.8776,920944.0
2019-04-15 11:00:00,157.01,157.58,156.97,157.5,658692.0,144.8869,145.4128,144.8499,145.339,658692.0
2019-04-15 11:30:00,157.51,157.51,157.13,157.13,778821.0,145.3482,145.3482,144.9976,144.9976,778821.0
2019-04-15 12:00:00,157.14,157.18,156.5,156.53,952380.0,145.0068,145.0437,144.4162,144.4439,952380.0
2019-04-15 12:30:00,156.53,156.79,156.52,156.68,385681.0,144.4439,144.6838,144.4347,144.5823,385681.0
2019-04-15 13:00:00,156.67,156.96,156.66,156.93,306486.0,144.5731,144.8407,144.5639,144.813,306486.0
2019-04-15 13:30:00,156.93,157.08,156.9,156.91,432029.0,144.813,144.9514,144.7853,144.7946,432029.0
2019-04-15 14:00:00,156.92,156.97,156.82,156.94,318807.0,144.8038,144.8499,144.7115,144.8223,318807.0
2019-04-15 14:30:00,156.94,157.04,156.82,157.01,435030.0,144.8223,144.9145,144.7115,144.8869,435030.0
2019-04-15 15:00:00,157.02,157.17,156.97,157.1,453828.0,144.8961,145.0345,144.8499,144.9699,453828.0
2019-04-15 15:30:00,157.11,157.14,156.84,157.12,1370938.0,144.9791,145.0068,144.73,144.9884,1370938.0
2019-04-16 09:30:00,157.71,157.9,157.39,157.45,1033933.0,145.5328,145.7081,145.2375,145.2929,1033933.0
2019-04-16 10:00:00,157.45,157.81,157.31,157.37,806188.0,145.2929,145.6251,145.1637,145.2191,806188.0
2019-04-16 10:30:00,157.38,157.55,156.98,157.05,1093291.0,145.2283,145.3852,144.8592,144.9238,1093291.0
2019-04-16 11:00:00,157.05,157.34,157.02,157.22,652829.0,144.9238,145.1914,144.8961,145.0806,652829.0
2019-04-16 11:30:00,157.21,157.46,157.15,157.39,521604.0,145.0714,145.3021,145.016,145.2375,521604.0
2019-04-16 12:00:00,157.38,157.67,157.34,157.53,532727.0,145.2283,145.4959,145.1914,145.3667,532727.0
2019-04-16 12:30:00,157.54,157.71,157.49,157.63,573267.0,145.3759,145.5328,145.3298,145.459,573267.0
2019-04-16 13:00:00,157.63,157.64,157.45,157.48,225762.0,145.459,145.4682,145.2929,145.3206,225762.0
2019-04-16 13:30:00,157.49,157.57,157.34,157.44,389547.0,145.3298,145.4036,145.1914,145.2836,389547.0
2019-04-16 14:00:00,157.44,157.62,157.23,157.61,439378.0,145.2836,145.4498,145.0899,145.4405,439378.0
2019-04-16 14:30:00,157.61,157.67,157.52,157.57,462538.0,145.4405,145.4959,145.3575,145.4036,462538.0
2019-04-16 15:00:00,157.58,157.69,157.49,157.53,556672.0,145.4128,145.5143,145.3298,145.3667,556672.0
2019-04-16 15:30:00,157.53,157.53,157.07,157.5,2042162.0,145.3667,145.3667,144.9422,145.339,2042162.0
2019-04-17 09:30:00,158.09,158.11,156.38,156.4,1686535.0,145.8835,145.9019,144.3055,144.324,1686535.0
2019-04-17 10:00:00,156.39,156.51,156.04,156.44,1739458.0,144.3147,144.4255,143.9917,144.3609,1739458.0
2019-04-17 10:30:00,156.45,156.61,156.13,156.15,1011281.0,144.3701,144.5177,144.0748,144.0933,1011281.0
2019-04-17 11:00:00,156.17,156.68,156.07,156.09,855476.0,144.1117,144.5823,144.0194,144.0379,855476.0
2019-04-17 11:30:00,156.08,156.29,155.78,155.97,837710.0,144.0287,144.2224,143.7518,143.9272,837710.0
2019-04-17 12:00:00,155.96,156.05,155.5,155.93,889901.0,143.9179,144.001,143.4934,143.8902,889901.0
2019-04-17 12:30:00,155.92,156.11,155.8,156.01,624892.0,143.881,144.0563,143.7703,143.9641,624892.0
2019-04-17 13:00:00,156.02,156.14,155.78,155.83,987119.0,143.9733,144.084,143.7518,143.798,987119.0
2019-04-17 13:30:00,155.83,156.05,155.64,155.69,547589.0,143.798,144.001,143.6226,143.6688,547589.0
2019-04-17 14:00:00,155.68,155.74,155.2,155.25,709635.0,143.6595,143.7149,143.2166,143.2627,709635.0
2019-04-17 14:30:00,155.25,155.81,155.25,155.81,811002.0,143.2627,143.7795,143.2627,143.7795,811002.0
2019-04-17 15:00:00,155.81,156.17,155.81,155.96,1035425.0,143.7795,144.1117,143.7795,143.9179,1035425.0
2019-04-17 15:30:00,155.97,156.08,155.86,156.03,2512671.0,143.9272,144.0287,143.8256,143.9825,2512671.0
2019-04-18 09:30:00,156.11,156.28,155.2,155.2,1959760.0,144.0563,144.2132,143.2166,143.2166,1959760.0
2019-04-18 10:00:00,155.2,155.38,154.66,154.81,2499064.0,143.2166,143.3827,142.7183,142.8567,2499064.0
2019-04-18 10:30:00,154.81,155.28,154.73,155.22,1387835.0,142.8567,143.2904,142.7829,143.2351,1387835.0
2019-04-18 11:00:00,155.24,155.54,155.08,155.19,1123764.0,143.2535,143.5304,143.1059,143.2074,1123764.0
2019-04-18 11:30:00,155.19,155.86,155.19,155.84,750419.0,143.2074,143.8256,143.2074,143.8072,750419.0
2019-04-18 12:00:00,155.84,156.16,155.84,156.03,892248.0,143.8072,144.1025,143.8072,143.9825,892248.0
2019-04-18 12:30:00,156.02,156.13,155.9,155.91,531081.0,143.9733,144.0748,143.8626,143.8718,531081.0
2019-04-18 13:00:00,155.91,155.93,155.79,155.88,385807.0,143.8718,143.8902,143.7611,143.8441,385807.0
2019-04-18 13:30:00,155.88,156.03,155.76,155.97,275387.0,143.8441,143.9825,143.7334,143.9272,275387.0
2019-04-18 14:00:00,155.97,156.0,155.73,155.83,391572.0,143.9272,143.9548,143.7057,143.798,391572.0
2019-04-18 14:30:00,155.83,155.96,155.69,155.9,509902.0,143.798,143.9179,143.6688,143.8626,509902.0
2019-04-18 15:00:00,155.9,155.92,155.66,155.68,489543.0,143.8626,143.881,143.6411,143.6595,489543.0
2019-04-18 15:30:00,155.67,155.83,155.48,155.67,2974415.0,143.6503,143.798,143.475,143.6503,2974415.0
2019-04-22 09:30:00,155.33,155.81,155.26,155.7,1287820.0,143.3366,143.7795,143.272,143.678,1287820.0
2019-04-22 10:00:00,155.7,155.76,154.87,155.09,902419.0,143.678,143.7334,142.9121,143.1151,902419.0
2019-04-22 10:30:00,155.11,155.44,154.95,155.17,786180.0,143.1336,143.4381,142.9859,143.1889,786180.0
2019-04-22 11:00:00,155.15,155.17,154.73,154.83,649798.0,143.1705,143.1889,142.7829,142.8752,649798.0
2019-04-22 11:30:00,154.84,155.26,154.75,154.9,653888.0,142.8844,143.272,142.8014,142.9398,653888.0
2019-04-22 12:00:00,154.9,155.09,154.76,155.02,471747.0,142.9398,143.1151,142.8106,143.0505,471747.0
2019-04-22 12:30:00,155.01,155.29,155.01,155.14,393760.0,143.0413,143.2997,143.0413,143.1612,393760.0
2019-04-22 13:00:00,155.14,155.33,155.06,155.18,359885.0,143.1612,143.3366,143.0874,143.1982,359885.0
2019-04-22 13:30:00,155.18,155.23,154.95,155.03,289536.0,143.1982,143.2443,142.9859,143.0597,289536.0
2019-04-22 14:00:00,155.03,155.04,154.85,154.91,534954.0,143.0597,143.069,142.8936,142.949,534954.0
2019-04-22 14:30:00,154.91,154.92,154.68,154.75,557691.0,142.949,142.9582,142.7368,142.8014,557691.0
2019-04-22 15:00:00,154.74,154.88,154.52,154.81,882133.0,142.7921,142.9213,142.5891,142.8567,882133.0
2019-04-22 15:30:00,154.8,155.29,154.78,155.21,1937003.0,142.8475,143.2997,142.829,143.2258,1937003.0
2019-04-23 09:30:00,155.37,155.9,155.36,155.71,1996905.0,143.3735,143.8626,143.3643,143.6872,1996905.0
2019-04-23 10:00:00,155.72,156.23,155.52,156.18,1339513.0,143.6965,144.1671,143.5119,144.1209,1339513.0
2019-04-23 10:30:00,156.17,156.61,156.11,156.6,1378531.0,144.1117,144.5177,144.0563,144.5085,1378531.0
2019-04-23 11:00:00,156.6,157.32,156.57,157.25,2178588.0,144.5085,145.1729,144.4808,145.1083,2178588.0
2019-04-23 11:30:00,157.24,157.75,157.14,157.65,1826815.0,145.0991,145.5697,145.0068,145.4774,1826815.0
2019-04-23 12:00:00,157.65,158.02,157.63,157.81,2014590.0,145.4774,145.8189,145.459,145.6251,2014590.0
2019-04-23 12:30:00,157.82,157.94,157.69,157.85,940450.0,145.6343,145.745,145.5143,145.662,940450.0
2019-04-23 13:00:00,157.86,157.98,157.66,157.7,873434.0,145.6712,145.782,145.4867,145.5236,873434.0
2019-04-23 13:30:00,157.69,157.79,157.54,157.64,467721.0,145.5143,145.6066,145.3759,145.4682,467721.0
2019-04-23 14:00:00,157.63,158.05,157.52,157.93,790380.0,145.459,145.8466,145.3575,145.7358,790380.0
2019-04-23 14:30:00,157.93,157.96,157.67,157.67,1190300.0,145.7358,145.7635,145.4959,145.4959,1190300.0
2019-04-23 15:00:00,157.67,157.89,157.38,157.73,1084332.0,145.4959,145.6989,145.2283,145.5513,1084332.0
2019-04-23 15:30:00,157.74,157.82,157.51,157.59,2574625.0,145.5605,145.6343,145.3482,145.4221,2574625.0
2019-04-24 09:30:00,157.64,157.95,157.37,157.84,1668655.0,145.4682,145.7543,145.2191,145.6528,1668655.0
2019-04-24 10:00:00,157.84,158.01,157.68,158.0,1148525.0,145.6528,145.8096,145.5051,145.8004,1148525.0
2019-04-24 10:30:00,158.0,158.6,157.86,158.59,1394903.0,145.8004,146.3541,145.6712,146.3449,1394903.0
2019-04-24 11:00:00,158.6,158.69,158.27,158.3,1283532.0,146.3541,146.4371,146.0496,146.0772,1283532.0
2019-04-24 11:30:00,158.32,158.63,158.09,158.16,846838.0,146.0957,146.3818,145.8835,145.9481,846838.0
2019-04-24 12:00:00,158.15,158.45,157.9,158.45,882859.0,145.9388,146.2157,145.7081,146.2157,882859.0
2019-04-24 12:30:00,158.45,158.48,157.79,157.82,1092042.0,146.2157,146.2433,145.6066,145.6343,1092042.0
2019-04-24 13:00:00,157.82,157.95,157.57,157.91,984435.0,145.6343,145.7543,145.4036,145.7174,984435.0
2019-04-24 13:30:00,157.91,158.19,157.86,158.07,756529.0,145.7174,145.9757,145.6712,145.865,756529.0
2019-04-24 14:00:00,158.06,158.22,158.01,158.1,406944.0,145.8558,146.0034,145.8096,145.8927,406944.0
2019-04-24 14:30:00,158.09,158.36,158.06,158.35,392160.0,145.8835,146.1326,145.8558,146.1234,392160.0
2019-04-24 15:00:00,158.36,158.58,158.33,158.42,915168.0,146.1326,146.3356,146.1049,146.188,915168.0
2019-04-24 15:30:00,158.43,158.47,157.97,158.06,1815396.0,146.1972,146.2341,145.7727,145.8558,1815396.0
2019-04-25 09:30:00,157.33,157.48,156.29,157.07,3420817.0,145.1821,145.3206,144.2224,144.9422,3420817.0
2019-04-25 10:00:00,157.04,157.17,155.6,155.92,2313298.0,144.9145,145.0345,143.5857,143.881,2313298.0
2019-04-25 10:30:00,155.92,156.44,155.47,156.34,1695875.0,143.881,144.3609,143.4658,144.2686,1695875.0
2019-04-25 11:00:00,156.33,156.64,155.79,156.51,1421201.0,144.2594,144.5454,143.7611,144.4255,1421201.0
2019-04-25 11:30:00,156.52,156.94,156.48,156.76,1002227.0,144.4347,144.8223,144.3978,144.6562,1002227.0
2019-04-25 12:00:00,156.77,156.96,156.65,156.66,766307.0,144.6654,144.8407,144.5546,144.5639,766307.0
2019-04-25 12:30:00,156.66,157.19,156.61,157.16,621786.0,144.5639,145.053,144.5177,145.0253,621786.0
2019-04-25 13:00:00,157.16,157.2,156.83,157.14,436123.0,145.0253,145.0622,144.7207,145.0068,436123.0
2019-04-25 13:30:00,157.14,157.18,156.76,156.96,490651.0,145.0068,145.0437,144.6562,144.8407,490651.0
2019-04-25 14:00:00,156.96,157.23,156.95,157.02,508831.0,144.8407,145.0899,144.8315,144.8961,508831.0
2019-04-25 14:30:00,157.03,157.08,156.92,157.02,318172.0,144.9053,144.9514,144.8038,144.8961,318172.0
2019-04-25 15:00:00,157.01,157.02,156.61,156.82,1037060.0,144.8869,144.8961,144.5177,144.7115,1037060.0
2019-04-25 15:30:00,156.83,157.03,156.73,156.75,1392156.0,144.7207,144.9053,144.6285,144.6469,1392156.0
2019-04-26 09:30:00,156.96,157.14,156.39,156.9,2510235.0,144.8407,145.0068,144.3147,144.7853,2510235.0
2019-04-26 10:00:00,156.9,157.35,156.73,157.29,1175670.0,144.7853,145.2006,144.6285,145.1452,1175670.0
2019-04-26 10:30:00,157.3,157.61,157.26,157.38,1559396.0,145.1545,145.4405,145.1175,145.2283,1559396.0
2019-04-26 11:00:00,157.39,157.71,157.2,157.69,603307.0,145.2375,145.5328,145.0622,145.5143,603307.0
2019-04-26 11:30:00,157.7,158.01,157.57,157.68,1123242.0,145.5236,145.8096,145.4036,145.5051,1123242.0
2019-04-26 12:00:00,157.68,158.15,157.66,157.9,772100.0,145.5051,145.9388,145.4867,145.7081,772100.0
2019-04-26 12:30:00,157.88,158.15,157.86,157.98,630303.0,145.6897,145.9388,145.6712,145.782,630303.0
2019-04-26 13:00:00,157.96,157.97,157.75,157.94,378190.0,145.7635,145.7727,145.5697,145.745,378190.0
2019-04-26 13:30:00,157.91,158.13,157.88,158.03,430057.0,145.7174,145.9204,145.6897,145.8281,430057.0
2019-04-26 14:00:00,158.05,158.15,157.83,158.09,427918.0,145.8466,145.9388,145.6435,145.8835,427918.0
2019-04-26 14:30:00,158.09,158.22,158.05,158.17,513412.0,145.8835,146.0034,145.8466,145.9573,513412.0
2019-04-26 15:00:00,158.18,158.42,158.14,158.25,932946.0,145.9665,146.188,145.9296,146.0311,932946.0
2019-04-26 15:30:00,158.24,158.49,158.16,158.29,3290401.0,146.0219,146.2526,145.9481,146.068,3290401.0
2019-04-29 09:30:00,158.62,159.17,158.5,158.95,1756289.0,146.3725,146.8801,146.2618,146.6771,1756289.0
2019-04-29 10:00:00,158.95,159.12,158.49,158.93,1449644.0,146.6771,146.8339,146.2526,146.6586,1449644.0
2019-04-29 10:30:00,158.94,159.29,158.79,159.27,1233946.0,146.6678,146.9908,146.5294,146.9724,1233946.0
2019-04-29 11:00:00,159.28,159.39,159.04,159.19,850932.0,146.9816,147.0831,146.7601,146.8985,850932.0
2019-04-29 11:30:00,159.19,159.32,159.06,159.12,557721.0,146.8985,147.0185,146.7786,146.8339,557721.0
2019-04-29 12:00:00,159.12,159.49,158.99,159.45,873571.0,146.8339,147.1754,146.714,147.1385,873571.0
2019-04-29 12:30:00,159.44,159.61,159.33,159.47,553693.0,147.1292,147.2861,147.0277,147.1569,553693.0
2019-04-29 13:00:00,159.48,159.48,159.24,159.32,333836.0,147.1661,147.1661,146.9447,147.0185,333836.0
2019-04-29 13:30:00,159.33,159.35,159.18,159.3,385792.0,147.0277,147.0462,146.8893,147.0,385792.0
2019-04-29 14:00:00,159.31,159.49,159.26,159.35,694349.0,147.0093,147.1754,146.9631,147.0462,694349.0
2019-04-29 14:30:00,159.34,159.37,159.22,159.31,478492.0,147.0369,147.0646,146.9262,147.0093,478492.0
2019-04-29 15:00:00,159.31,159.35,159.11,159.14,509907.0,147.0093,147.0462,146.8247,146.8524,509907.0
2019-04-29 15:30:00,159.14,159.27,158.97,159.03,1834956.0,146.8524,146.9724,146.6955,146.7509,1834956.0
2019-04-30 09:30:00,159.15,159.19,158.63,158.69,1468448.0,146.8616,146.8985,146.3818,146.4371,1468448.0
2019-04-30 10:00:00,158.71,158.99,158.41,158.46,1124605.0,146.4556,146.714,146.1788,146.2249,1124605.0
2019-04-30 10:30:00,158.47,158.69,158.22,158.25,761364.0,146.2341,146.4371,146.0034,146.0311,761364.0
2019-04-30 11:00:00,158.24,158.25,156.96,157.56,2687172.0,146.0219,146.0311,144.8407,145.3944,2687172.0
2019-04-30 11:30:00,157.55,158.31,157.55,158.17,737358.0,145.3852,146.0865,145.3852,145.9573,737358.0
2019-04-30 12:00:00,158.21,158.42,158.04,158.12,655304.0,145.9942,146.188,145.8373,145.9111,655304.0
2019-04-30 12:30:00,158.12,158.15,157.75,158.05,529286.0,145.9111,145.9388,145.5697,145.8466,529286.0
2019-04-30 13:00:00,158.05,158.23,157.85,157.88,237593.0,145.8466,146.0127,145.662,145.6897,237593.0
2019-04-30 13:30:00,157.87,158.42,157.8,158.39,1066797.0,145.6804,146.188,145.6159,146.1603,1066797.0
2019-04-30 14:00:00,158.4,158.42,158.1,158.23,555121.0,146.1695,146.188,145.8927,146.0127,555121.0
2019-04-30 14:30:00,158.23,158.3,158.11,158.25,353623.0,146.0127,146.0772,145.9019,146.0311,353623.0
2019-04-30 15:00:00,158.25,158.38,158.14,158.19,1020978.0,146.0311,146.1511,145.9296,145.9757,1020978.0
2019-04-30 15:30:00,158.2,158.45,158.04,158.23,2506255.0,145.985,146.2157,145.8373,146.0127,2506255.0
2019-05-01 09:30:00,158.67,158.74,158.14,158.43,2184660.0,146.4187,146.4833,145.9296,146.1972,2184660.0
2019-05-01 10:00:00,158.41,158.44,157.83,157.84,1090942.0,146.1788,146.2064,145.6435,145.6528,1090942.0
2019-05-01 10:30:00,157.84,158.04,157.68,157.79,843055.0,145.6528,145.8373,145.5051,145.6066,843055.0
2019-05-01 11:00:00,157.79,158.14,157.68,158.12,716158.0,145.6066,145.9296,145.5051,145.9111,716158.0
2019-05-01 11:30:00,158.12,158.68,158.07,158.53,782531.0,145.9111,146.4279,145.865,146.2895,782531.0
2019-05-01 12:00:00,158.55,158.58,157.91,158.07,691618.0,146.3079,146.3356,145.7174,145.865,691618.0
2019-05-01 12:30:00,158.07,158.07,157.41,157.79,1339157.0,145.865,145.865,145.256,145.6066,1339157.0
2019-05-01 13:00:00,157.79,158.04,157.5,157.96,908736.0,145.6066,145.8373,145.339,145.7635,908736.0
2019-05-01 13:30:00,157.97,158.26,157.94,158.16,507280.0,145.7727,146.0403,145.745,145.9481,507280.0
2019-05-01 14:00:00,158.19,158.56,157.98,158.37,967687.0,145.9757,146.3172,145.782,146.1418,967687.0
2019-05-01 14:30:00,158.37,158.53,157.57,158.0,1316567.0,146.1418,146.2895,145.4036,145.8004,1316567.0
2019-05-01 15:00:00,157.99,158.07,157.34,157.5,1238705.0,145.7912,145.865,145.1914,145.339,1238705.0
2019-05-01 15:30:00,157.48,157.5,156.71,156.74,3138351.0,145.3206,145.339,144.61,144.6377,3138351.0
2019-05-02 09:30:00,156.64,157.71,156.37,157.67,2497295.0,144.5454,145.5328,144.2963,145.4959,2497295.0
2019-05-02 10:00:00,157.66,158.15,157.53,157.72,2109399.0,145.4867,145.9388,145.3667,145.542,2109399.0
2019-05-02 10:30:00,157.71,157.98,156.97,156.99,1071417.0,145.5328,145.782,144.8499,144.8684,1071417.0
2019-05-02 11:00:00,157.0,157.17,156.01,156.02,1781868.0,144.8776,145.0345,143.9641,143.9733,1781868.0
2019-05-02 11:30:00,156.02,156.39,155.67,156.11,2314898.0,143.9733,144.3147,143.6503,144.0563,2314898.0
2019-05-02 12:00:00,156.11,156.4,155.83,156.33,1319744.0,144.0563,144.324,143.798,144.2594,1319744.0
2019-05-02 12:30:00,156.35,156.94,156.29,156.93,1615889.0,144.2778,144.8223,144.2224,144.813,1615889.0
2019-05-02 13:00:00,156.93,157.29,156.57,157.29,1230755.0,144.813,145.1452,144.4808,145.1452,1230755.0
2019-05-02 13:30:00,157.28,157.46,156.98,156.98,995446.0,145.136,145.3021,144.8592,144.8592,995446.0
2019-05-02 14:00:00,156.97,157.35,156.81,157.06,669245.0,144.8499,145.2006,144.7023,144.933,669245.0
2019-05-02 14:30:00,157.07,157.26,156.8,157.07,499083.0,144.9422,145.1175,144.6931,144.9422,499083.0
2019-05-02 15:00:00,157.07,157.36,156.95,157.26,877639.0,144.9422,145.2098,144.8315,145.1175,877639.0
2019-05-02 15:30:00,157.25,157.52,157.02,157.51,2155233.0,145.1083,145.3575,144.8961,145.3482,2155233.0
2019-05-03 09:30:00,158.31,159.27,158.19,159.06,2535669.0,146.0865,146.9724,145.9757,146.7786,2535669.0
2019-05-03 10:00:00,159.03,159.13,158.68,159.09,1337839.0,146.7509,146.8432,146.4279,146.8062,1337839.0
2019-05-03 10:30:00,159.1,159.33,158.95,159.11,960966.0,146.8155,147.0277,146.6771,146.8247,960966.0
2019-05-03 11:00:00,159.11,159.57,159.08,159.25,1822958.0,146.8247,147.2492,146.797,146.9539,1822958.0
2019-05-03 11:30:00,159.25,159.57,159.19,159.35,744414.0,146.9539,147.2492,146.8985,147.0462,744414.0
2019-05-03 12:00:00,159.34,159.77,159.29,159.7,805309.0,147.0369,147.4337,146.9908,147.3691,805309.0
2019-05-03 12:30:00,159.7,159.83,159.55,159.69,843289.0,147.3691,147.4891,147.2307,147.3599,843289.0
2019-05-03 13:00:00,159.7,159.97,159.6,159.92,619152.0,147.3691,147.6183,147.2769,147.5722,619152.0
2019-05-03 13:30:00,159.92,160.28,159.88,160.17,903181.0,147.5722,147.9044,147.5353,147.8029,903181.0
2019-05-03 14:00:00,160.17,160.25,160.05,160.22,1018301.0,147.8029,147.8767,147.6921,147.849,1018301.0
2019-05-03 14:30:00,160.23,160.39,160.05,160.19,1365533.0,147.8582,148.0059,147.6921,147.8213,1365533.0
2019-05-03 15:00:00,160.2,160.33,160.07,160.25,775007.0,147.8305,147.9505,147.7106,147.8767,775007.0
2019-05-03 15:30:00,160.26,160.64,160.22,160.53,2956697.0,147.8859,148.2366,147.849,148.1351,2956697.0
2019-05-06 09:30:00,158.17,159.15,158.01,159.08,3134987.0,145.9573,146.8616,145.8096,146.797,3134987.0
2019-05-06 10:00:00,159.06,159.57,158.77,159.17,2156652.0,146.7786,147.2492,146.511,146.8801,2156652.0
2019-05-06 10:30:00,159.18,160.01,158.95,159.95,1662398.0,146.8893,147.6552,146.6771,147.5998,1662398.0
2019-05-06 11:00:00,159.96,160.26,159.5,160.22,1121919.0,147.6091,147.8859,147.1846,147.849,1121919.0
2019-05-06 11:30:00,160.21,160.41,159.8,160.03,1444356.0,147.8398,148.0243,147.4614,147.6737,1444356.0
2019-05-06 12:00:00,160.05,160.11,159.72,159.97,1217427.0,147.6921,147.7475,147.3876,147.6183,1217427.0
2019-05-06 12:30:00,159.97,160.2,159.74,159.76,1114942.0,147.6183,147.8305,147.4061,147.4245,1114942.0
2019-05-06 13:00:00,159.76,160.06,159.4,160.01,786889.0,147.4245,147.7014,147.0923,147.6552,786889.0
2019-05-06 13:30:00,160.04,160.08,159.85,160.08,672643.0,147.6829,147.7198,147.5076,147.7198,672643.0
2019-05-06 14:00:00,160.07,160.22,159.92,160.16,449589.0,147.7106,147.849,147.5722,147.7936,449589.0
2019-05-06 14:30:00,160.17,160.79,160.14,160.75,1114828.0,147.8029,148.375,147.7752,148.3381,1114828.0
2019-05-06 15:00:00,160.75,161.0,160.69,160.87,1306183.0,148.3381,148.5688,148.2827,148.4488,1306183.0
2019-05-06 15:30:00,160.88,161.11,160.54,160.72,1918304.0,148.458,148.6703,148.1443,148.3104,1918304.0
2019-05-07 09:30:00,159.31,159.87,159.05,159.3,2048598.0,147.0093,147.526,146.7693,147.0,2048598.0
2019-05-07 10:00:00,159.3,159.33,158.63,159.15,1629664.0,147.0,147.0277,146.3818,146.8616,1629664.0
2019-05-07 10:30:00,159.11,159.18,158.08,158.12,1385902.0,146.8247,146.8893,145.8742,145.9111,1385902.0
2019-05-07 11:00:00,158.11,158.71,157.84,158.42,1416726.0,145.9019,146.4556,145.6528,146.188,1416726.0
2019-05-07 11:30:00,158.43,158.66,157.83,158.12,1182273.0,146.1972,146.4095,145.6435,145.9111,1182273.0
2019-05-07 12:00:00,158.1,158.8,157.79,158.75,1037313.0,145.8927,146.5386,145.6066,146.4925,1037313.0
2019-05-07 12:30:00,158.74,158.89,158.34,158.34,564643.0,146.4833,146.6217,146.1142,146.1142,564643.0
2019-05-07 13:00:00,158.33,158.36,157.07,157.11,1296599.0,146.1049,146.1326,144.9422,144.9791,1296599.0
2019-05-07 13:30:00,157.11,157.65,156.91,157.38,1422272.0,144.9791,145.4774,144.7946,145.2283,1422272.0
2019-05-07 14:00:00,157.38,157.69,157.0,157.07,1073140.0,145.2283,145.5143,144.8776,144.9422,1073140.0
2019-05-07 14:30:00,157.09,157.35,156.76,157.25,1332116.0,144.9607,145.2006,144.6562,145.1083,1332116.0
2019-05-07 15:00:00,157.25,157.36,156.8,156.83,1074721.0,145.1083,145.2098,144.6931,144.7207,1074721.0
2019-05-07 15:30:00,156.82,157.62,156.25,157.52,4627872.0,144.7115,145.4498,144.1855,145.3575,4627872.0
2019-05-08 09:30:00,157.26,157.86,156.65,157.5,2581960.0,145.1175,145.6712,144.5546,145.339,2581960.0
2019-05-08 10:00:00,157.52,157.76,157.09,157.23,1106108.0,145.3575,145.5789,144.9607,145.0899,1106108.0
2019-05-08 10:30:00,157.24,157.47,156.73,157.34,1204163.0,145.0991,145.3113,144.6285,145.1914,1204163.0
2019-05-08 11:00:00,157.33,158.09,157.28,157.74,1933781.0,145.1821,145.8835,145.136,145.5605,1933781.0
2019-05-08 11:30:00,157.74,157.88,157.06,157.5,1204658.0,145.5605,145.6897,144.933,145.339,1204658.0
2019-05-08 12:00:00,157.5,157.55,156.84,157.18,515208.0,145.339,145.3852,144.73,145.0437,515208.0
2019-05-08 12:30:00,157.16,157.7,157.11,157.6,420251.0,145.0253,145.5236,144.9791,145.4313,420251.0
2019-05-08 13:00:00,157.61,157.66,157.3,157.42,475471.0,145.4405,145.4867,145.1545,145.2652,475471.0
2019-05-08 13:30:00,157.43,157.47,157.22,157.34,310860.0,145.2744,145.3113,145.0806,145.1914,310860.0
2019-05-08 14:00:00,157.34,157.47,157.08,157.43,285232.0,145.1914,145.3113,144.9514,145.2744,285232.0
2019-05-08 14:30:00,157.43,157.52,157.24,157.31,546158.0,145.2744,145.3575,145.0991,145.1637,546158.0
2019-05-08 15:00:00,157.33,157.52,157.23,157.49,538143.0,145.1821,145.3575,145.0899,145.3298,538143.0
2019-05-08 15:30:00,157.49,157.52,156.68,156.75,2533792.0,145.3298,145.3575,144.5823,144.6469,2533792.0
2019-05-09 09:30:00,155.53,155.53,154.18,154.48,2737073.0,143.5211,143.5211,142.2754,142.5522,2737073.0
2019-05-09 10:00:00,154.5,154.56,153.74,153.93,1899812.0,142.5707,142.626,141.8693,142.0447,1899812.0
2019-05-09 10:30:00,153.93,154.85,153.78,154.19,1743789.0,142.0447,142.8936,141.9062,142.2846,1743789.0
2019-05-09 11:00:00,154.18,154.95,153.95,154.16,1481177.0,142.2754,142.9859,142.0631,142.2569,1481177.0
2019-05-09 11:30:00,154.17,155.32,154.16,155.2,1095868.0,142.2661,143.3273,142.2569,143.2166,1095868.0
2019-05-09 12:00:00,155.2,155.68,155.03,155.62,1570083.0,143.2166,143.6595,143.0597,143.6042,1570083.0
2019-05-09 12:30:00,155.63,156.49,155.62,156.24,3027961.0,143.6134,144.407,143.6042,144.1763,3027961.0
2019-05-09 13:00:00,156.23,156.5,155.77,156.05,1295938.0,144.1671,144.4162,143.7426,144.001,1295938.0
2019-05-09 13:30:00,156.05,156.62,155.97,156.25,858993.0,144.001,144.527,143.9272,144.1855,858993.0
2019-05-09 14:00:00,156.26,156.65,156.01,156.4,859375.0,144.1948,144.5546,143.9641,144.324,859375.0
2019-05-09 14:30:00,156.41,156.6,155.76,155.83,831839.0,144.3332,144.5085,143.7334,143.798,831839.0
2019-05-09 15:00:00,155.83,156.1,155.45,156.1,1432299.0,143.798,144.0471,143.4473,144.0471,1432299.0
2019-05-09 15:30:00,156.11,156.52,156.03,156.19,3296369.0,144.0563,144.4347,143.9825,144.1302,3296369.0
2019-05-10 09:30:00,155.59,156.13,155.38,155.8,1666253.0,143.5765,144.0748,143.3827,143.7703,1666253.0
2019-05-10 10:00:00,155.76,155.83,154.63,154.83,1694201.0,143.7334,143.798,142.6906,142.8752,1694201.0
2019-05-10 10:30:00,154.82,154.83,153.81,153.89,2985461.0,142.8659,142.8752,141.9339,142.0078,2985461.0
2019-05-10 11:00:00,153.87,154.53,153.7,153.98,2261677.0,141.9893,142.5983,141.8324,142.0908,2261677.0
2019-05-10 11:30:00,153.98,154.39,153.67,154.28,2138350.0,142.0908,142.4691,141.8047,142.3676,2138350.0
2019-05-10 12:00:00,154.26,155.19,154.26,155.17,1452268.0,142.3492,143.2074,142.3492,143.1889,1452268.0
2019-05-10 12:30:00,155.18,155.55,155.07,155.44,1261004.0,143.1982,143.5396,143.0966,143.4381,1261004.0
2019-05-10 13:00:00,155.44,156.0,155.35,155.8,915888.0,143.4381,143.9548,143.355,143.7703,915888.0
2019-05-10 13:30:00,155.81,156.21,155.65,155.93,1773331.0,143.7795,144.1486,143.6319,143.8902,1773331.0
2019-05-10 14:00:00,155.92,156.24,155.58,155.77,702842.0,143.881,144.1763,143.5673,143.7426,702842.0
2019-05-10 14:30:00,155.77,156.2,155.73,155.99,852154.0,143.7426,144.1394,143.7057,143.9456,852154.0
2019-05-10 15:00:00,155.99,156.83,155.98,156.74,1294700.0,143.9456,144.7207,143.9364,144.6377,1294700.0
2019-05-10 15:30:00,156.73,156.75,155.98,156.55,2765460.0,144.6285,144.6469,143.9364,144.4624,2765460.0
2019-05-13 09:30:00,153.69,154.02,152.73,152.84,3441984.0,141.8232,142.1277,140.9373,141.0388,3441984.0
2019-05-13 10:00:00,152.82,152.85,152.16,152.35,2571575.0,141.0204,141.0481,140.4113,140.5867,2571575.0
2019-05-13 10:30:00,152.32,152.78,152.1,152.47,1337809.0,140.559,140.9835,140.356,140.6974,1337809.0
2019-05-13 11:00:00,152.47,152.63,151.96,152.02,1591086.0,140.6974,140.845,140.2268,140.2821,1591086.0
2019-05-13 11:30:00,152.01,152.35,151.77,152.2,1215835.0,140.2729,140.5867,140.0514,140.4482,1215835.0
2019-05-13 12:00:00,152.2,152.2,151.53,151.7,966924.0,140.4482,140.4482,139.83,139.9869,966924.0
2019-05-13 12:30:00,151.69,152.0,151.41,151.42,928635.0,139.9776,140.2637,139.7192,139.7285,928635.0
2019-05-13 13:00:00,151.41,151.53,151.18,151.25,927090.0,139.7192,139.83,139.507,139.5716,927090.0
2019-05-13 13:30:00,151.25,151.96,151.22,151.93,959504.0,139.5716,140.2268,139.5439,140.1991,959504.0
2019-05-13 14:00:00,151.92,152.5,151.74,152.29,1529205.0,140.1899,140.7251,140.0238,140.5313,1529205.0
2019-05-13 14:30:00,152.29,152.58,151.84,152.29,1124797.0,140.5313,140.7989,140.116,140.5313,1124797.0
2019-05-13 15:00:00,152.29,152.56,151.48,151.63,1269799.0,140.5313,140.7804,139.7838,139.9223,1269799.0
2019-05-13 15:30:00,151.61,151.74,151.16,151.64,4587313.0,139.9038,140.0238,139.4885,139.9315,4587313.0
2019-05-14 09:30:00,151.96,152.6,151.7,151.99,1985456.0,140.2268,140.8174,139.9869,140.2545,1985456.0
2019-05-14 10:00:00,151.99,152.83,151.99,152.78,1325167.0,140.2545,141.0296,140.2545,140.9835,1325167.0
2019-05-14 10:30:00,152.76,152.94,152.45,152.73,1227420.0,140.965,141.1311,140.6789,140.9373,1227420.0
2019-05-14 11:00:00,152.73,153.28,152.5,152.97,1085268.0,140.9373,141.4449,140.7251,141.1588,1085268.0
2019-05-14 11:30:00,152.97,153.56,152.93,153.47,1213788.0,141.1588,141.7032,141.1219,141.6202,1213788.0
2019-05-14 12:00:00,153.46,153.62,153.21,153.29,710835.0,141.611,141.7586,141.3803,141.4541,710835.0
2019-05-14 12:30:00,153.3,153.63,153.23,153.48,450639.0,141.4633,141.7678,141.3987,141.6294,450639.0
2019-05-14 13:00:00,153.5,153.76,153.5,153.73,536510.0,141.6479,141.8878,141.6479,141.8601,536510.0
2019-05-14 13:30:00,153.75,153.99,153.75,153.85,454060.0,141.8786,142.1,141.8786,141.9708,454060.0
2019-05-14 14:00:00,153.85,154.08,153.58,154.01,601363.0,141.9708,142.1831,141.7217,142.1185,601363.0
2019-05-14 14:30:00,154.0,154.17,153.58,153.78,613034.0,142.1093,142.2661,141.7217,141.9062,613034.0
2019-05-14 15:00:00,153.76,154.09,153.7,153.96,559470.0,141.8878,142.1923,141.8324,142.0723,559470.0
2019-05-14 15:30:00,153.95,153.95,153.43,153.58,1972599.0,142.0631,142.0631,141.5833,141.7217,1972599.0
2019-05-15 09:30:00,152.4,152.9,152.06,152.85,2062333.0,140.6328,141.0942,140.3191,141.0481,2062333.0
2019-05-15 10:00:00,152.84,153.41,152.23,153.38,2766508.0,141.0388,141.5648,140.4759,141.5371,2766508.0
2019-05-15 10:30:00,153.37,153.78,153.25,153.57,1149865.0,141.5279,141.9062,141.4172,141.7125,1149865.0
2019-05-15 11:00:00,153.58,154.01,153.17,153.93,793914.0,141.7217,142.1185,141.3433,142.0447,793914.0
2019-05-15 11:30:00,153.94,154.11,153.78,154.08,626761.0,142.0539,142.2108,141.9062,142.1831,626761.0
2019-05-15 12:00:00,154.09,154.41,153.77,153.94,533217.0,142.1923,142.4876,141.897,142.0539,533217.0
2019-05-15 12:30:00,153.94,154.01,153.51,153.65,428982.0,142.0539,142.1185,141.6571,141.7863,428982.0
2019-05-15 13:00:00,153.64,153.84,153.42,153.51,491836.0,141.7771,141.9616,141.574,141.6571,491836.0
2019-05-15 13:30:00,153.51,154.05,153.47,154.01,985685.0,141.6571,142.1554,141.6202,142.1185,985685.0
2019-05-15 14:00:00,154.01,154.25,153.99,154.1,669829.0,142.1185,142.34,142.1,142.2015,669829.0
2019-05-15 14:30:00,154.1,154.18,153.96,154.06,736741.0,142.2015,142.2754,142.0723,142.1646,736741.0
2019-05-15 15:00:00,154.05,154.32,153.94,154.24,778675.0,142.1554,142.4046,142.0539,142.3307,778675.0
2019-05-15 15:30:00,154.23,154.35,154.02,154.06,1969003.0,142.3215,142.4322,142.1277,142.1646,1969003.0
2019-05-16 09:30:00,154.51,155.75,154.44,155.7,1812977.0,142.5799,143.7241,142.5153,143.678,1812977.0
2019-05-16 10:00:00,155.71,156.1,155.54,156.08,1279208.0,143.6872,144.0471,143.5304,144.0287,1279208.0
2019-05-16 10:30:00,156.08,156.13,155.66,155.88,685692.0,144.0287,144.0748,143.6411,143.8441,685692.0
2019-05-16 11:00:00,155.88,155.96,155.52,155.8,659111.0,143.8441,143.9179,143.5119,143.7703,659111.0
2019-05-16 11:30:00,155.78,156.18,155.72,156.01,471878.0,143.7518,144.1209,143.6965,143.9641,471878.0
2019-05-16 12:00:00,156.02,156.09,155.8,155.86,437966.0,143.9733,144.0379,143.7703,143.8256,437966.0
2019-05-16 12:30:00,155.86,156.0,155.53,155.61,488526.0,143.8256,143.9548,143.5211,143.5949,488526.0
2019-05-16 13:00:00,155.61,155.8,155.37,155.7,544686.0,143.5949,143.7703,143.3735,143.678,544686.0
2019-05-16 13:30:00,155.69,155.75,155.29,155.42,468183.0,143.6688,143.7241,143.2997,143.4196,468183.0
2019-05-16 14:00:00,155.42,155.62,155.25,155.61,468796.0,143.4196,143.6042,143.2627,143.5949,468796.0
2019-05-16 14:30:00,155.61,155.62,155.13,155.3,575378.0,143.5949,143.6042,143.152,143.3089,575378.0
2019-05-16 15:00:00,155.3,155.3,154.94,155.12,1032329.0,143.3089,143.3089,142.9767,143.1428,1032329.0
2019-05-16 15:30:00,155.12,155.14,154.63,155.06,2468080.0,143.1428,143.1612,142.6906,143.0874,2468080.0
2019-05-17 09:30:00,153.82,154.38,153.57,153.79,1973779.0,141.9432,142.4599,141.7125,141.9155,1973779.0
2019-05-17 10:00:00,153.78,154.33,153.34,154.07,1335687.0,141.9062,142.4138,141.5002,142.1739,1335687.0
2019-05-17 10:30:00,154.08,155.07,153.79,154.99,1456970.0,142.1831,143.0966,141.9155,143.0228,1456970.0
2019-05-17 11:00:00,154.99,155.27,154.51,154.53,963787.0,143.0228,143.2812,142.5799,142.5983,963787.0
2019-05-17 11:30:00,154.57,154.59,153.77,154.05,1480292.0,142.6353,142.6537,141.897,142.1554,1480292.0
2019-05-17 12:00:00,154.04,154.04,153.59,153.67,940661.0,142.1462,142.1462,141.7309,141.8047,940661.0
2019-05-17 12:30:00,153.67,154.14,153.53,153.93,617480.0,141.8047,142.2385,141.6756,142.0447,617480.0
2019-05-17 13:00:00,153.92,154.28,153.85,154.03,405054.0,142.0354,142.3676,141.9708,142.1369,405054.0
2019-05-17 13:30:00,154.03,154.22,153.91,154.09,408432.0,142.1369,142.3123,142.0262,142.1923,408432.0
2019-05-17 14:00:00,154.08,154.22,153.96,154.02,363006.0,142.1831,142.3123,142.0723,142.1277,363006.0
2019-05-17 14:30:00,154.02,154.18,153.81,154.12,580783.0,142.1277,142.2754,141.9339,142.22,580783.0
2019-05-17 15:00:00,154.12,154.15,153.03,153.32,2076763.0,142.22,142.2477,141.2142,141.4818,2076763.0
2019-05-17 15:30:00,153.32,153.32,152.66,152.86,3744445.0,141.4818,141.4818,140.8727,141.0573,3744445.0
2019-05-20 09:30:00,151.93,152.17,151.41,151.9,2958344.0,140.1991,140.4206,139.7192,140.1714,2958344.0
2019-05-20 10:00:00,151.92,152.05,151.47,151.93,1960583.0,140.1899,140.3098,139.7746,140.1991,1960583.0
2019-05-20 10:30:00,151.93,152.39,151.8,152.32,1121202.0,140.1991,140.6236,140.0791,140.559,1121202.0
2019-05-20 11:00:00,152.34,152.43,151.84,152.19,1097855.0,140.5774,140.6605,140.116,140.439,1097855.0
2019-05-20 11:30:00,152.18,152.46,151.87,152.27,1123887.0,140.4298,140.6882,140.1437,140.5128,1123887.0
2019-05-20 12:00:00,152.26,152.82,152.18,152.51,680968.0,140.5036,141.0204,140.4298,140.7343,680968.0
2019-05-20 12:30:00,152.51,152.66,152.26,152.3,633755.0,140.7343,140.8727,140.5036,140.5405,633755.0
2019-05-20 13:00:00,152.3,152.64,152.21,152.47,483979.0,140.5405,140.8543,140.4575,140.6974,483979.0
2019-05-20 13:30:00,152.47,152.71,152.41,152.56,416981.0,140.6974,140.9189,140.642,140.7804,416981.0
2019-05-20 14:00:00,152.57,152.57,152.24,152.29,390572.0,140.7897,140.7897,140.4852,140.5313,390572.0
2019-05-20 14:30:00,152.29,152.36,151.73,151.81,1097334.0,140.5313,140.5959,140.0145,140.0884,1097334.0
2019-05-20 15:00:00,151.8,151.86,151.43,151.66,1217154.0,140.0791,140.1345,139.7377,139.9499,1217154.0
2019-05-20 15:30:00,151.66,151.99,151.56,151.78,1937875.0,139.9499,140.2545,139.8577,140.0607,1937875.0
2019-05-21 09:30:00,152.63,153.18,152.58,153.14,1627650.0,140.845,141.3526,140.7989,141.3157,1627650.0
2019-05-21 10:00:00,153.13,153.67,153.1,153.57,1092303.0,141.3064,141.8047,141.2788,141.7125,1092303.0
2019-05-21 10:30:00,153.58,154.04,153.5,153.86,704617.0,141.7217,142.1462,141.6479,141.9801,704617.0
2019-05-21 11:00:00,153.86,154.01,153.56,153.89,746675.0,141.9801,142.1185,141.7032,142.0078,746675.0
2019-05-21 11:30:00,153.9,153.95,153.32,153.55,955994.0,142.017,142.0631,141.4818,141.694,955994.0
2019-05-21 12:00:00,153.57,153.75,153.52,153.55,293437.0,141.7125,141.8786,141.6663,141.694,293437.0
2019-05-21 12:30:00,153.56,153.68,153.39,153.67,485801.0,141.7032,141.814,141.5464,141.8047,485801.0
2019-05-21 13:00:00,153.67,153.72,153.5,153.59,254274.0,141.8047,141.8509,141.6479,141.7309,254274.0
2019-05-21 13:30:00,153.58,153.84,153.56,153.83,216083.0,141.7217,141.9616,141.7032,141.9524,216083.0
2019-05-21 14:00:00,153.83,153.97,153.81,153.93,340895.0,141.9524,142.0816,141.9339,142.0447,340895.0
2019-05-21 14:30:00,153.94,153.95,153.64,153.69,379534.0,142.0539,142.0631,141.7771,141.8232,379534.0
2019-05-21 15:00:00,153.69,153.78,153.58,153.73,658312.0,141.8232,141.9062,141.7217,141.8601,658312.0
2019-05-21 15:30:00,153.74,153.9,153.68,153.88,1807823.0,141.8693,142.017,141.814,141.9985,1807823.0
2019-05-22 09:30:00,153.22,153.59,153.16,153.55,1451543.0,141.3895,141.7309,141.3341,141.694,1451543.0
2019-05-22 10:00:00,153.55,153.59,152.9,153.22,1732736.0,141.694,141.7309,141.0942,141.3895,1732736.0
2019-05-22 10:30:00,153.21,153.31,152.65,152.72,1067489.0,141.3803,141.4725,140.8635,140.9281,1067489.0
2019-05-22 11:00:00,152.71,152.93,152.37,152.89,856332.0,140.9189,141.1219,140.6051,141.085,856332.0
2019-05-22 11:30:00,152.9,153.02,152.41,152.72,862189.0,141.0942,141.2049,140.642,140.9281,862189.0
2019-05-22 12:00:00,152.72,152.78,152.3,152.53,577211.0,140.9281,140.9835,140.5405,140.7528,577211.0
2019-05-22 12:30:00,152.52,152.65,152.22,152.22,503566.0,140.7435,140.8635,140.4667,140.4667,503566.0
2019-05-22 13:00:00,152.21,152.38,152.0,152.32,818049.0,140.4575,140.6143,140.2637,140.559,818049.0
2019-05-22 13:30:00,152.31,152.75,152.22,152.62,412670.0,140.5498,140.9558,140.4667,140.8358,412670.0
2019-05-22 14:00:00,152.61,152.67,152.48,152.65,315787.0,140.8266,140.882,140.7066,140.8635,315787.0
2019-05-22 14:30:00,152.64,152.86,152.64,152.72,422462.0,140.8543,141.0573,140.8543,140.9281,422462.0
2019-05-22 15:00:00,152.72,152.8,152.58,152.7,429076.0,140.9281,141.0019,140.7989,140.9096,429076.0
2019-05-22 15:30:00,152.69,152.69,152.46,152.48,2030490.0,140.9004,140.9004,140.6882,140.7066,2030490.0
2019-05-23 09:30:00,151.06,151.06,149.62,149.84,2649951.0,139.3963,139.3963,138.0675,138.2705,2649951.0
2019-05-23 10:00:00,149.84,150.27,149.63,150.2,2012759.0,138.2705,138.6673,138.0767,138.6027,2012759.0
2019-05-23 10:30:00,150.21,150.66,150.05,150.5,1394909.0,138.6119,139.0272,138.4643,138.8795,1394909.0
2019-05-23 11:00:00,150.51,150.53,149.98,150.3,890977.0,138.8887,138.9072,138.3997,138.6949,890977.0
2019-05-23 11:30:00,150.3,150.38,149.41,149.47,768231.0,138.6949,138.7688,137.8737,137.929,768231.0
2019-05-23 12:00:00,149.47,149.89,149.46,149.88,957900.0,137.929,138.3166,137.9198,138.3074,957900.0
2019-05-23 12:30:00,149.88,149.96,149.2,149.27,758683.0,138.3074,138.3812,137.6799,137.7445,758683.0
2019-05-23 13:00:00,149.27,149.58,149.17,149.43,727566.0,137.7445,138.0305,137.6522,137.8921,727566.0
2019-05-23 13:30:00,149.4,149.59,149.12,149.31,1543984.0,137.8644,138.0398,137.6061,137.7814,1543984.0
2019-05-23 14:00:00,149.3,149.44,148.99,149.03,684792.0,137.7722,137.9014,137.4861,137.523,684792.0
2019-05-23 14:30:00,149.04,149.24,148.74,148.89,1242808.0,137.5322,137.7168,137.2554,137.3938,1242808.0
2019-05-23 15:00:00,148.89,149.45,148.58,149.29,1512844.0,137.3938,137.9106,137.1078,137.7629,1512844.0
2019-05-23 15:30:00,149.28,149.61,148.92,149.46,3413374.0,137.7537,138.0582,137.4215,137.9198,3413374.0
2019-05-24 09:30:00,150.38,150.99,150.37,150.9,1705687.0,138.7688,139.3317,138.7595,139.2486,1705687.0
2019-05-24 10:00:00,150.91,151.09,150.59,150.61,863321.0,139.2578,139.4239,138.9626,138.981,863321.0
2019-05-24 10:30:00,150.61,150.85,149.95,150.06,980201.0,138.981,139.2025,138.372,138.4735,980201.0
2019-05-24 11:00:00,150.05,150.24,149.79,149.93,598383.0,138.4643,138.6396,138.2243,138.3535,598383.0
2019-05-24 11:30:00,149.93,150.25,149.93,150.18,589295.0,138.3535,138.6488,138.3535,138.5842,589295.0
2019-05-24 12:00:00,150.19,150.48,150.07,150.47,687591.0,138.5934,138.861,138.4827,138.8518,687591.0
2019-05-24 12:30:00,150.48,150.63,150.41,150.63,558431.0,138.861,138.9995,138.7965,138.9995,558431.0
2019-05-24 13:00:00,150.63,150.71,150.47,150.47,407936.0,138.9995,139.0733,138.8518,138.8518,407936.0
2019-05-24 13:30:00,150.47,150.83,150.41,150.59,344434.0,138.8518,139.184,138.7965,138.9626,344434.0
2019-05-24 14:00:00,150.59,150.62,150.39,150.48,280289.0,138.9626,138.9902,138.778,138.861,280289.0
2019-05-24 14:30:00,150.49,150.69,150.49,150.61,351975.0,138.8703,139.0548,138.8703,138.981,351975.0
2019-05-24 15:00:00,150.61,150.85,150.6,150.79,681902.0,138.981,139.2025,138.9718,139.1471,681902.0
2019-05-24 15:30:00,150.78,150.94,150.64,150.72,2410897.0,139.1379,139.2855,139.0087,139.0825,2410897.0
2019-05-28 09:30:00,151.01,151.65,151.01,151.18,1356332.0,139.3501,139.9407,139.3501,139.507,1356332.0
2019-05-28 10:00:00,151.17,151.33,150.56,150.65,1116501.0,139.4978,139.6454,138.9349,139.0179,1116501.0
2019-05-28 10:30:00,150.65,150.71,150.23,150.52,929834.0,139.0179,139.0733,138.6304,138.898,929834.0
2019-05-28 11:00:00,150.51,151.03,150.44,150.65,812619.0,138.8887,139.3686,138.8241,139.0179,812619.0
2019-05-28 11:30:00,150.66,151.08,150.3,150.82,779350.0,139.0272,139.4147,138.6949,139.1748,779350.0
2019-05-28 12:00:00,150.81,151.26,150.68,151.13,753826.0,139.1656,139.5808,139.0456,139.4609,753826.0
2019-05-28 12:30:00,151.13,151.22,150.92,150.97,279719.0,139.4609,139.5439,139.2671,139.3132,279719.0
2019-05-28 13:00:00,150.96,151.06,150.7,150.71,274966.0,139.304,139.3963,139.0641,139.0733,274966.0
2019-05-28 13:30:00,150.7,150.9,150.69,150.77,253632.0,139.0641,139.2486,139.0548,139.1287,253632.0
2019-05-28 14:00:00,150.77,150.77,150.32,150.37,436234.0,139.1287,139.1287,138.7134,138.7595,436234.0
2019-05-28 14:30:00,150.37,150.49,150.08,150.2,597464.0,138.7595,138.8703,138.4919,138.6027,597464.0
2019-05-28 15:00:00,150.2,150.2,149.88,149.92,839876.0,138.6027,138.6027,138.3074,138.3443,839876.0
2019-05-28 15:30:00,149.92,150.09,149.62,149.63,3268903.0,138.3443,138.5012,138.0675,138.0767,3268903.0
2019-05-29 09:30:00,148.84,148.9,147.71,148.22,2550359.0,137.3477,137.403,136.3049,136.7755,2550359.0
2019-05-29 10:00:00,148.21,148.85,148.09,148.84,2208674.0,136.7663,137.3569,136.6556,137.3477,2208674.0
2019-05-29 10:30:00,148.84,148.93,148.29,148.4,1082111.0,137.3477,137.4307,136.8401,136.9417,1082111.0
2019-05-29 11:00:00,148.36,148.62,147.89,148.12,1272332.0,136.9047,137.1447,136.471,136.6833,1272332.0
2019-05-29 11:30:00,148.12,148.3,147.36,147.51,1428280.0,136.6833,136.8494,135.982,136.1204,1428280.0
2019-05-29 12:00:00,147.51,148.27,147.41,148.2,1031230.0,136.1204,136.8217,136.0281,136.7571,1031230.0
2019-05-29 12:30:00,148.18,148.3,147.89,147.98,651613.0,136.7386,136.8494,136.471,136.5541,651613.0
2019-05-29 13:00:00,147.99,148.58,147.85,148.42,1288935.0,136.5633,137.1078,136.4341,136.9601,1288935.0
2019-05-29 13:30:00,148.42,148.83,148.35,148.5,1313186.0,136.9601,137.3385,136.8955,137.0339,1313186.0
2019-05-29 14:00:00,148.49,148.67,148.25,148.43,402804.0,137.0247,137.1908,136.8032,136.9693,402804.0
2019-05-29 14:30:00,148.42,148.42,147.72,147.91,872088.0,136.9601,136.9601,136.3142,136.4895,872088.0
2019-05-29 15:00:00,147.92,148.11,147.58,148.09,1563440.0,136.4987,136.674,136.185,136.6556,1563440.0
2019-05-29 15:30:00,148.07,148.75,147.99,148.32,2553604.0,136.6371,137.2646,136.5633,136.8678,2553604.0
2019-05-30 09:30:00,148.75,149.58,148.58,149.45,2380458.0,137.2646,138.0305,137.1078,137.9106,2380458.0
2019-05-30 10:00:00,149.46,149.58,148.99,149.13,1172946.0,137.9198,138.0305,137.4861,137.6153,1172946.0
2019-05-30 10:30:00,149.14,149.35,148.54,148.66,996186.0,137.6245,137.8183,137.0708,137.1816,996186.0
2019-05-30 11:00:00,148.66,148.78,148.23,148.42,695223.0,137.1816,137.2923,136.7848,136.9601,695223.0
2019-05-30 11:30:00,148.43,148.47,147.99,148.28,790076.0,136.9693,137.0062,136.5633,136.8309,790076.0
2019-05-30 12:00:00,148.31,148.52,148.09,148.25,671108.0,136.8586,137.0524,136.6556,136.8032,671108.0
2019-05-30 12:30:00,148.23,148.71,148.1,148.42,736363.0,136.7848,137.2277,136.6648,136.9601,736363.0
2019-05-30 13:00:00,148.43,148.49,148.08,148.14,450871.0,136.9693,137.0247,136.6464,136.7017,450871.0
2019-05-30 13:30:00,148.14,148.15,147.86,148.06,439716.0,136.7017,136.711,136.4433,136.6279,439716.0
2019-05-30 14:00:00,148.06,148.2,147.55,147.61,755640.0,136.6279,136.7571,136.1573,136.2126,755640.0
2019-05-30 14:30:00,147.61,147.61,147.04,147.53,1820998.0,136.2126,136.2126,135.6867,136.1388,1820998.0
2019-05-30 15:00:00,147.53,147.73,147.11,147.63,1239709.0,136.1388,136.3234,135.7513,136.2311,1239709.0
2019-05-30 15:30:00,147.63,148.1,147.53,147.94,2550842.0,136.2311,136.6648,136.1388,136.5172,2550842.0
2019-05-31 09:30:00,146.17,146.29,145.32,145.77,2921893.0,134.8838,134.9946,134.0995,134.5147,2921893.0
2019-05-31 10:00:00,145.76,146.06,145.38,146.04,1692131.0,134.5055,134.7823,134.1548,134.7639,1692131.0
2019-05-31 10:30:00,146.06,146.52,145.96,146.44,1588700.0,134.7823,135.2068,134.6901,135.133,1588700.0
2019-05-31 11:00:00,146.43,146.64,146.24,146.6,872574.0,135.1238,135.3175,134.9484,135.2806,872574.0
2019-05-31 11:30:00,146.61,146.84,146.45,146.7,649886.0,135.2899,135.5021,135.1422,135.3729,649886.0
2019-05-31 12:00:00,146.69,146.71,146.03,146.07,613920.0,135.3637,135.3821,134.7546,134.7916,613920.0
2019-05-31 12:30:00,146.05,146.2,145.77,145.91,804368.0,134.7731,134.9115,134.5147,134.6439,804368.0
2019-05-31 13:00:00,145.92,146.44,145.89,146.43,648688.0,134.6531,135.133,134.6255,135.1238,648688.0
2019-05-31 13:30:00,146.43,146.53,146.24,146.37,498085.0,135.1238,135.216,134.9484,135.0684,498085.0
2019-05-31 14:00:00,146.38,146.44,145.88,145.94,1158436.0,135.0776,135.133,134.6162,134.6716,1158436.0
2019-05-31 14:30:00,145.94,146.13,145.7,146.01,1025576.0,134.6716,134.8469,134.4501,134.7362,1025576.0
2019-05-31 15:00:00,146.0,146.04,145.62,145.75,872100.0,134.727,134.7639,134.3763,134.4963,872100.0
2019-05-31 15:30:00,145.74,146.08,145.66,145.96,4237934.0,134.487,134.8008,134.4132,134.6901,4237934.0
2019-06-03 09:30:00,146.13,146.6,145.97,145.98,2539185.0,134.8469,135.2806,134.6993,134.7085,2539185.0
2019-06-03 10:00:00,145.96,146.89,145.62,146.88,2544514.0,134.6901,135.5482,134.3763,135.539,2544514.0
2019-06-03 10:30:00,146.89,147.17,146.63,147.12,1996117.0,135.5482,135.8066,135.3083,135.7605,1996117.0
2019-06-03 11:00:00,147.12,147.21,146.25,146.41,1135790.0,135.7605,135.8435,134.9577,135.1053,1135790.0
2019-06-03 11:30:00,146.42,146.65,146.19,146.3,877093.0,135.1145,135.3268,134.9023,135.0038,877093.0
2019-06-03 12:00:00,146.28,146.43,145.4,145.45,1254697.0,134.9853,135.1238,134.1733,134.2194,1254697.0
2019-06-03 12:30:00,145.45,145.91,145.33,145.75,1163994.0,134.2194,134.6439,134.1087,134.4963,1163994.0
2019-06-03 13:00:00,145.75,146.74,145.42,146.31,1522172.0,134.4963,135.4098,134.1917,135.013,1522172.0
2019-06-03 13:30:00,146.3,146.87,145.82,146.72,1848262.0,135.0038,135.5298,134.5609,135.3914,1848262.0
2019-06-03 14:00:00,146.73,147.12,146.6,146.87,1125179.0,135.4006,135.7605,135.2806,135.5298,1125179.0
2019-06-03 14:30:00,146.87,147.0,146.24,146.43,1117914.0,135.5298,135.6497,134.9484,135.1238,1117914.0
2019-06-03 15:00:00,146.41,146.45,145.71,145.92,1837311.0,135.1053,135.1422,134.4594,134.6531,1837311.0
2019-06-03 15:30:00,145.92,146.64,145.62,146.33,3369176.0,134.6531,135.3175,134.3763,135.0315,3369176.0
2019-06-04 09:30:00,147.93,148.51,147.78,148.26,2614091.0,136.5079,137.0432,136.3695,136.8125,2614091.0
2019-06-04 10:00:00,148.26,148.39,147.64,148.28,2188931.0,136.8125,136.9324,136.2403,136.8309,2188931.0
2019-06-04 10:30:00,148.29,148.54,147.62,148.43,1242517.0,136.8401,137.0708,136.2219,136.9693,1242517.0
2019-06-04 11:00:00,148.42,149.01,148.31,148.9,1024547.0,136.9601,137.5046,136.8586,137.403,1024547.0
2019-06-04 11:30:00,148.91,149.13,148.77,148.97,779991.0,137.4123,137.6153,137.2831,137.4676,779991.0
2019-06-04 12:00:00,148.98,149.0,148.66,148.91,782437.0,137.4769,137.4953,137.1816,137.4123,782437.0
2019-06-04 12:30:00,148.95,149.35,148.77,149.26,629157.0,137.4492,137.8183,137.2831,137.7352,629157.0
2019-06-04 13:00:00,149.26,149.31,148.92,149.17,806168.0,137.7352,137.7814,137.4215,137.6522,806168.0
2019-06-04 13:30:00,149.18,149.39,149.03,149.36,675572.0,137.6614,137.8552,137.523,137.8275,675572.0
2019-06-04 14:00:00,149.36,149.41,146.42,149.09,946199.0,137.8275,137.8737,135.1145,137.5784,946199.0
2019-06-04 14:30:00,149.09,149.35,148.95,149.21,448369.0,137.5784,137.8183,137.4492,137.6891,448369.0
2019-06-04 15:00:00,149.22,149.88,149.2,149.86,1075499.0,137.6983,138.3074,137.6799,138.2889,1075499.0
2019-06-04 15:30:00,149.86,150.29,149.73,150.15,3135696.0,138.2889,138.6857,138.169,138.5565,3135696.0
2019-06-05 09:30:00,150.76,150.89,149.51,149.99,2135996.0,139.1194,139.2394,137.9659,138.4089,2135996.0
2019-06-05 10:00:00,150.0,150.24,149.47,149.5,1659214.0,138.4181,138.6396,137.929,137.9567,1659214.0
2019-06-05 10:30:00,149.5,149.51,148.61,148.91,2016250.0,137.9567,137.9659,137.1354,137.4123,2016250.0
2019-06-05 11:00:00,148.92,149.58,148.79,149.52,1220484.0,137.4215,138.0305,137.3015,137.9752,1220484.0
2019-06-05 11:30:00,149.51,149.87,149.36,149.81,748217.0,137.9659,138.2981,137.8275,138.2428,748217.0
2019-06-05 12:00:00,149.81,149.87,149.42,149.85,781277.0,138.2428,138.2981,137.8829,138.2797,781277.0
2019-06-05 12:30:00,149.84,150.22,149.64,150.04,935793.0,138.2705,138.6211,138.0859,138.455,935793.0
2019-06-05 13:00:00,150.04,150.48,150.04,150.4,444828.0,138.455,138.861,138.455,138.7872,444828.0
2019-06-05 13:30:00,150.4,150.56,150.2,150.31,485789.0,138.7872,138.9349,138.6027,138.7042,485789.0
2019-06-05 14:00:00,150.29,150.34,149.84,149.84,769038.0,138.6857,138.7319,138.2705,138.2705,769038.0
2019-06-05 14:30:00,149.84,150.0,149.57,149.76,1004703.0,138.2705,138.4181,138.0213,138.1966,1004703.0
2019-06-05 15:00:00,149.77,150.01,149.68,149.81,714108.0,138.2059,138.4273,138.1228,138.2428,714108.0
2019-06-05 15:30:00,149.83,150.14,149.5,150.14,2159780.0,138.2612,138.5473,137.9567,138.5473,2159780.0
2019-06-06 09:30:00,150.12,150.52,149.39,149.4,1490562.0,138.5288,138.898,137.8552,137.8644,1490562.0
2019-06-06 10:00:00,149.4,149.6,148.75,148.8,1668199.0,137.8644,138.049,137.2646,137.3108,1668199.0
2019-06-06 10:30:00,148.82,149.45,148.73,148.91,1203908.0,137.3292,137.9106,137.2462,137.4123,1203908.0
2019-06-06 11:00:00,148.89,149.06,148.57,148.99,1307834.0,137.3938,137.5507,137.0985,137.4861,1307834.0
2019-06-06 11:30:00,149.0,149.24,148.31,148.5,1955409.0,137.4953,137.7168,136.8586,137.0339,1955409.0
2019-06-06 12:00:00,148.48,148.76,148.36,148.71,1295245.0,137.0155,137.2739,136.9047,137.2277,1295245.0
2019-06-06 12:30:00,148.7,148.95,148.61,148.93,699374.0,137.2185,137.4492,137.1354,137.4307,699374.0
2019-06-06 13:00:00,148.94,149.07,148.6,148.77,843632.0,137.44,137.5599,137.1262,137.2831,843632.0
2019-06-06 13:30:00,148.77,148.91,148.71,148.84,561100.0,137.2831,137.4123,137.2277,137.3477,561100.0
2019-06-06 14:00:00,148.84,149.05,148.73,148.94,709409.0,137.3477,137.5415,137.2462,137.44,709409.0
2019-06-06 14:30:00,148.92,149.64,148.9,149.3,1661692.0,137.4215,138.0859,137.403,137.7722,1661692.0
2019-06-06 15:00:00,149.3,149.93,149.23,149.87,1019470.0,137.7722,138.3535,137.7076,138.2981,1019470.0
2019-06-06 15:30:00,149.87,150.27,149.68,149.82,2165028.0,138.2981,138.6673,138.1228,138.252,2165028.0
2019-06-07 09:30:00,150.35,150.78,150.02,150.59,1825445.0,138.7411,139.1379,138.4366,138.9626,1825445.0
2019-06-07 10:00:00,150.6,150.77,150.21,150.46,1542835.0,138.9718,139.1287,138.6119,138.8426,1542835.0
2019-06-07 10:30:00,150.47,151.51,150.47,151.45,1714293.0,138.8518,139.8115,138.8518,139.7562,1714293.0
2019-06-07 11:00:00,151.44,151.46,150.43,150.47,1327841.0,139.7469,139.7654,138.8149,138.8518,1327841.0
2019-06-07 11:30:00,150.47,150.78,150.42,150.64,675239.0,138.8518,139.1379,138.8057,139.0087,675239.0
2019-06-07 12:00:00,150.64,151.02,150.45,151.0,546205.0,139.0087,139.3594,138.8334,139.3409,546205.0
2019-06-07 12:30:00,150.99,151.31,150.9,151.31,625771.0,139.3317,139.627,139.2486,139.627,625771.0
2019-06-07 13:00:00,151.31,151.36,150.99,151.06,354260.0,139.627,139.6731,139.3317,139.3963,354260.0
2019-06-07 13:30:00,151.08,151.3,151.04,151.3,355172.0,139.4147,139.6177,139.3778,139.6177,355172.0
2019-06-07 14:00:00,151.3,151.3,150.98,151.02,554837.0,139.6177,139.6177,139.3224,139.3594,554837.0
2019-06-07 14:30:00,151.03,151.19,150.8,150.93,793120.0,139.3686,139.5162,139.1563,139.2763,793120.0
2019-06-07 15:00:00,150.92,151.34,150.89,151.3,722085.0,139.2671,139.6546,139.2394,139.6177,722085.0
2019-06-07 15:30:00,151.29,151.3,150.79,150.81,2427100.0,139.6085,139.6177,139.1471,139.1656,2427100.0
2019-06-10 09:30:00,151.45,152.82,151.45,152.79,2558414.0,139.7562,141.0204,139.7562,140.9927,2558414.0
2019-06-10 10:00:00,152.81,152.93,152.53,152.73,1041214.0,141.0111,141.1219,140.7528,140.9373,1041214.0
2019-06-10 10:30:00,152.73,152.94,152.48,152.8,2098376.0,140.9373,141.1311,140.7066,141.0019,2098376.0
2019-06-10 11:00:00,152.8,152.92,152.6,152.63,679917.0,141.0019,141.1127,140.8174,140.845,679917.0
2019-06-10 11:30:00,152.65,153.14,152.35,153.04,933133.0,140.8635,141.3157,140.5867,141.2234,933133.0
2019-06-10 12:00:00,153.05,153.08,152.22,152.27,879657.0,141.2326,141.2603,140.4667,140.5128,879657.0
2019-06-10 12:30:00,152.27,152.41,152.14,152.22,582090.0,140.5128,140.642,140.3929,140.4667,582090.0
2019-06-10 13:00:00,152.23,152.49,152.17,152.39,674012.0,140.4759,140.7159,140.4206,140.6236,674012.0
2019-06-10 13:30:00,152.39,152.49,151.99,152.14,361812.0,140.6236,140.7159,140.2545,140.3929,361812.0
2019-06-10 14:00:00,152.13,152.17,151.51,151.77,1176880.0,140.3836,140.4206,139.8115,140.0514,1176880.0
2019-06-10 14:30:00,151.77,152.14,151.72,152.12,509969.0,140.0514,140.3929,140.0053,140.3744,509969.0
2019-06-10 15:00:00,152.11,152.29,151.83,151.88,672640.0,140.3652,140.5313,140.1068,140.153,672640.0
2019-06-10 15:30:00,151.89,152.04,151.57,151.75,2263215.0,140.1622,140.3006,139.8669,140.033,2263215.0
2019-06-11 09:30:00,152.89,153.23,152.61,152.62,1540737.0,141.085,141.3987,140.8266,140.8358,1540737.0
2019-06-11 10:00:00,152.61,152.87,151.81,152.15,1215267.0,140.8266,141.0665,140.0884,140.4021,1215267.0
2019-06-11 10:30:00,152.13,152.15,151.58,151.83,945905.0,140.3836,140.4021,139.8761,140.1068,945905.0
2019-06-11 11:00:00,151.85,152.28,151.35,151.42,795315.0,140.1253,140.5221,139.6639,139.7285,795315.0
2019-06-11 11:30:00,151.43,151.54,151.02,151.09,1020001.0,139.7377,139.8392,139.3594,139.4239,1020001.0
2019-06-11 12:00:00,151.09,151.18,150.58,150.78,1134385.0,139.4239,139.507,138.9533,139.1379,1134385.0
2019-06-11 12:30:00,150.78,151.09,150.67,150.74,730524.0,139.1379,139.4239,139.0364,139.101,730524.0
2019-06-11 13:00:00,150.74,151.07,150.65,150.78,793126.0,139.101,139.4055,139.0179,139.1379,793126.0
2019-06-11 13:30:00,150.79,151.57,150.7,151.56,581235.0,139.1471,139.8669,139.0641,139.8577,581235.0
2019-06-11 14:00:00,151.56,151.74,151.38,151.42,527656.0,139.8577,140.0238,139.6916,139.7285,527656.0
2019-06-11 14:30:00,151.42,151.43,150.89,151.17,651885.0,139.7285,139.7377,139.2394,139.4978,651885.0
2019-06-11 15:00:00,151.16,151.31,150.97,151.3,443785.0,139.4885,139.627,139.3132,139.6177,443785.0
2019-06-11 15:30:00,151.29,151.5,151.03,151.28,1331138.0,139.6085,139.8023,139.3686,139.5993,1331138.0
2019-06-12 09:30:00,151.18,151.54,150.73,150.87,1221624.0,139.507,139.8392,139.0917,139.2209,1221624.0
2019-06-12 10:00:00,150.87,151.05,150.67,150.82,681095.0,139.2209,139.387,139.0364,139.1748,681095.0
2019-06-12 10:30:00,150.83,151.49,150.62,151.0,693052.0,139.184,139.7931,138.9902,139.3409,693052.0
2019-06-12 11:00:00,150.98,151.12,150.82,150.89,465195.0,139.3224,139.4516,139.1748,139.2394,465195.0
2019-06-12 11:30:00,150.89,151.09,150.69,150.83,501166.0,139.2394,139.4239,139.0548,139.184,501166.0
2019-06-12 12:00:00,150.83,151.35,150.81,151.23,722971.0,139.184,139.6639,139.1656,139.5531,722971.0
2019-06-12 12:30:00,151.23,151.78,151.18,151.55,823323.0,139.5531,140.0607,139.507,139.8484,823323.0
2019-06-12 13:00:00,151.54,151.55,151.24,151.42,327976.0,139.8392,139.8484,139.5624,139.7285,327976.0
2019-06-12 13:30:00,151.43,151.53,151.33,151.48,368296.0,139.7377,139.83,139.6454,139.7838,368296.0
2019-06-12 14:00:00,151.48,151.57,151.3,151.39,505077.0,139.7838,139.8669,139.6177,139.7008,505077.0
2019-06-12 14:30:00,151.38,151.73,151.27,151.59,525685.0,139.6916,140.0145,139.5901,139.8853,525685.0
2019-06-12 15:00:00,151.6,151.69,151.44,151.45,478692.0,139.8946,139.9776,139.7469,139.7562,478692.0
2019-06-12 15:30:00,151.45,151.5,151.23,151.41,1348156.0,139.7562,139.8023,139.5531,139.7192,1348156.0
2019-06-13 09:30:00,152.31,152.98,152.14,152.62,2323318.0,140.5498,141.168,140.3929,140.8358,2323318.0
2019-06-13 10:00:00,152.67,152.72,151.87,152.43,737838.0,140.882,140.9281,140.1437,140.6605,737838.0
2019-06-13 10:30:00,152.43,152.62,152.2,152.25,716196.0,140.6605,140.8358,140.4482,140.4944,716196.0
2019-06-13 11:00:00,152.24,152.66,152.13,152.57,609625.0,140.4852,140.8727,140.3836,140.7897,609625.0
2019-06-13 11:30:00,152.57,152.9,152.24,152.82,525360.0,140.7897,141.0942,140.4852,141.0204,525360.0
2019-06-13 12:00:00,152.81,153.06,152.75,152.82,650216.0,141.0111,141.2418,140.9558,141.0204,650216.0
2019-06-13 12:30:00,152.83,153.18,152.7,153.12,695208.0,141.0296,141.3526,140.9096,141.2972,695208.0
2019-06-13 13:00:00,153.13,153.15,152.9,153.06,506012.0,141.3064,141.3249,141.0942,141.2418,506012.0
2019-06-13 13:30:00,153.08,153.16,152.94,153.06,373514.0,141.2603,141.3341,141.1311,141.2418,373514.0
2019-06-13 14:00:00,153.05,153.14,152.86,153.03,420675.0,141.2326,141.3157,141.0573,141.2142,420675.0
2019-06-13 14:30:00,153.03,153.14,152.77,152.99,551746.0,141.2142,141.3157,140.9742,141.1772,551746.0
2019-06-13 15:00:00,153.0,153.0,152.53,152.73,935549.0,141.1865,141.1865,140.7528,140.9373,935549.0
2019-06-13 15:30:00,152.74,153.11,152.61,153.04,2529940.0,140.9465,141.288,140.8266,141.2234,2529940.0
2019-06-14 09:30:00,152.88,152.94,152.09,152.23,1656436.0,141.0757,141.1311,140.3467,140.4759,1656436.0
2019-06-14 10:00:00,152.22,152.59,152.01,152.44,999557.0,140.4667,140.8081,140.2729,140.6697,999557.0
2019-06-14 10:30:00,152.46,152.52,152.14,152.35,1046208.0,140.6882,140.7435,140.3929,140.5867,1046208.0
2019-06-14 11:00:00,152.35,152.43,151.87,152.35,957968.0,140.5867,140.6605,140.1437,140.5867,957968.0
2019-06-14 11:30:00,152.34,152.48,152.16,152.23,550406.0,140.5774,140.7066,140.4113,140.4759,550406.0
2019-06-14 12:00:00,152.22,152.22,151.87,151.92,353838.0,140.4667,140.4667,140.1437,140.1899,353838.0
2019-06-14 12:30:00,151.91,152.05,151.85,151.99,413290.0,140.1806,140.3098,140.1253,140.2545,413290.0
2019-06-14 13:00:00,151.99,152.03,151.83,151.88,258208.0,140.2545,140.2914,140.1068,140.153,258208.0
2019-06-14 13:30:00,151.89,151.93,151.74,151.85,316798.0,140.1622,140.1991,140.0238,140.1253,316798.0
2019-06-14 14:00:00,151.84,152.16,151.81,152.02,477982.0,140.116,140.4113,140.0884,140.2821,477982.0
2019-06-14 14:30:00,152.02,152.1,151.92,151.97,657373.0,140.2821,140.356,140.1899,140.236,657373.0
2019-06-14 15:00:00,151.97,152.34,151.95,152.21,818249.0,140.236,140.5774,140.2175,140.4575,818249.0
2019-06-14 15:30:00,152.2,152.32,151.72,151.77,2100748.0,140.4482,140.559,140.0053,140.0514,2100748.0
2019-06-17 09:30:00,151.87,152.4,151.67,152.26,1461861.0,140.6344,141.1252,140.4492,140.9955,1461861.0
2019-06-17 10:00:00,152.27,152.59,152.16,152.28,801217.0,141.0048,141.3011,140.9029,141.014,801217.0
2019-06-17 10:30:00,152.28,152.42,152.16,152.27,526072.0,141.014,141.1437,140.9029,141.0048,526072.0
2019-06-17 11:00:00,152.26,152.4,152.02,152.29,679118.0,140.9955,141.1252,140.7733,141.0233,679118.0
2019-06-17 11:30:00,152.27,152.38,152.05,152.28,621439.0,141.0048,141.1066,140.801,141.014,621439.0
2019-06-17 12:00:00,152.28,152.45,152.21,152.39,289142.0,141.014,141.1715,140.9492,141.1159,289142.0
2019-06-17 12:30:00,152.39,152.66,152.35,152.55,434845.0,141.1159,141.3659,141.0789,141.2641,434845.0
2019-06-17 13:00:00,152.57,152.72,152.53,152.63,263540.0,141.2826,141.4215,141.2455,141.3381,263540.0
2019-06-17 13:30:00,152.62,152.76,152.55,152.72,337347.0,141.3289,141.4585,141.2641,141.4215,337347.0
2019-06-17 14:00:00,152.72,152.82,152.67,152.76,396920.0,141.4215,141.5141,141.3752,141.4585,396920.0
2019-06-17 14:30:00,152.76,152.9,152.64,152.65,585320.0,141.4585,141.5882,141.3474,141.3567,585320.0
2019-06-17 15:00:00,152.65,152.65,152.47,152.53,568787.0,141.3567,141.3567,141.19,141.2455,568787.0
2019-06-17 15:30:00,152.52,152.53,152.1,152.26,1971561.0,141.2363,141.2455,140.8473,140.9955,1971561.0
2019-06-18 09:30:00,153.27,154.94,153.06,154.68,3370099.0,141.9308,143.4772,141.7363,143.2365,3370099.0
2019-06-18 10:00:00,154.67,155.05,154.42,154.74,1775242.0,143.2272,143.5791,142.9957,143.292,1775242.0
2019-06-18 10:30:00,154.74,155.01,154.7,154.84,1043781.0,143.292,143.5421,143.255,143.3846,1043781.0
2019-06-18 11:00:00,154.84,155.15,154.38,154.45,1751256.0,143.3846,143.6717,142.9587,143.0235,1751256.0
2019-06-18 11:30:00,154.45,154.52,153.92,153.95,883144.0,143.0235,143.0883,142.5327,142.5605,883144.0
2019-06-18 12:00:00,153.94,154.26,153.91,154.24,563739.0,142.5512,142.8475,142.5234,142.829,563739.0
2019-06-18 12:30:00,154.24,154.28,153.87,153.9,576511.0,142.829,142.8661,142.4864,142.5142,576511.0
2019-06-18 13:00:00,153.89,154.05,153.61,153.95,745472.0,142.5049,142.6531,142.2456,142.5605,745472.0
2019-06-18 13:30:00,153.95,154.34,153.95,154.32,612699.0,142.5605,142.9216,142.5605,142.9031,612699.0
2019-06-18 14:00:00,154.31,154.36,153.99,154.26,1141553.0,142.8938,142.9401,142.5975,142.8475,1141553.0
2019-06-18 14:30:00,154.25,154.35,153.97,154.02,418423.0,142.8383,142.9309,142.579,142.6253,418423.0
2019-06-18 15:00:00,154.02,154.18,153.92,154.09,506160.0,142.6253,142.7735,142.5327,142.6901,506160.0
2019-06-18 15:30:00,154.09,154.17,153.77,153.95,2753154.0,142.6901,142.7642,142.3938,142.5605,2753154.0
2019-06-19 09:30:00,154.19,154.35,153.65,154.08,1026844.0,142.7827,142.9309,142.2827,142.6809,1026844.0
2019-06-19 10:00:00,154.08,154.15,153.77,153.89,1008825.0,142.6809,142.7457,142.3938,142.5049,1008825.0
2019-06-19 10:30:00,153.9,154.22,153.78,154.1,683411.0,142.5142,142.8105,142.4031,142.6994,683411.0
2019-06-19 11:00:00,154.11,154.34,154.0,154.34,428822.0,142.7086,142.9216,142.6068,142.9216,428822.0
2019-06-19 11:30:00,154.33,154.37,154.08,154.15,360353.0,142.9124,142.9494,142.6809,142.7457,360353.0
2019-06-19 12:00:00,154.15,154.16,153.85,153.86,341935.0,142.7457,142.7549,142.4679,142.4771,341935.0
2019-06-19 12:30:00,153.86,153.91,153.72,153.87,239742.0,142.4771,142.5234,142.3475,142.4864,239742.0
2019-06-19 13:00:00,153.87,153.94,153.77,153.83,608455.0,142.4864,142.5512,142.3938,142.4494,608455.0
2019-06-19 13:30:00,153.83,153.98,153.76,153.87,719101.0,142.4494,142.5883,142.3845,142.4864,719101.0
2019-06-19 14:00:00,153.91,154.61,153.4,153.93,1601719.0,142.5234,143.1717,142.0512,142.542,1601719.0
2019-06-19 14:30:00,153.92,154.3,153.7,154.16,1292416.0,142.5327,142.8846,142.329,142.7549,1292416.0
2019-06-19 15:00:00,154.16,154.71,154.13,154.49,1055539.0,142.7549,143.2643,142.7272,143.0605,1055539.0
2019-06-19 15:30:00,154.49,154.69,154.27,154.52,2380522.0,143.0605,143.2457,142.8568,143.0883,2380522.0
2019-06-20 09:30:00,156.05,156.22,155.44,155.86,2420708.0,144.5051,144.6625,143.9402,144.3292,2420708.0
2019-06-20 10:00:00,155.88,156.15,155.68,155.68,1747303.0,144.3477,144.5977,144.1625,144.1625,1747303.0
2019-06-20 10:30:00,155.71,155.8,155.16,155.18,1477296.0,144.1903,144.2736,143.681,143.6995,1477296.0
2019-06-20 11:00:00,155.2,155.37,154.99,155.07,713157.0,143.718,143.8754,143.5235,143.5976,713157.0
2019-06-20 11:30:00,155.07,155.29,154.93,155.21,664440.0,143.5976,143.8013,143.468,143.7273,664440.0
2019-06-20 12:00:00,155.22,155.28,154.44,155.0,1374224.0,143.7365,143.7921,143.0142,143.5328,1374224.0
2019-06-20 12:30:00,154.99,155.17,154.74,155.11,579356.0,143.5235,143.6902,143.292,143.6347,579356.0
2019-06-20 13:00:00,155.14,155.31,155.07,155.28,434434.0,143.6624,143.8199,143.5976,143.7921,434434.0
2019-06-20 13:30:00,155.3,155.36,155.13,155.24,371884.0,143.8106,143.8662,143.6532,143.755,371884.0
2019-06-20 14:00:00,155.23,155.31,155.15,155.27,410187.0,143.7458,143.8199,143.6717,143.7828,410187.0
2019-06-20 14:30:00,155.27,155.44,155.21,155.33,470036.0,143.7828,143.9402,143.7273,143.8384,470036.0
2019-06-20 15:00:00,155.34,155.44,155.15,155.36,561572.0,143.8476,143.9402,143.6717,143.8662,561572.0
2019-06-20 15:30:00,155.36,155.47,155.23,155.29,2282819.0,143.8662,143.968,143.7458,143.8013,2282819.0
2019-06-21 09:30:00,155.12,155.17,153.61,153.89,3449006.0,143.6439,143.6902,142.2456,142.5049,3449006.0
2019-06-21 10:00:00,153.88,154.17,153.67,154.1,1212528.0,142.4957,142.7642,142.3012,142.6994,1212528.0
2019-06-21 10:30:00,154.1,154.47,154.07,154.38,1149594.0,142.6994,143.042,142.6716,142.9587,1149594.0
2019-06-21 11:00:00,154.38,154.87,154.36,154.6,938031.0,142.9587,143.4124,142.9401,143.1624,938031.0
2019-06-21 11:30:00,154.6,154.79,154.21,154.29,727801.0,143.1624,143.3383,142.8012,142.8753,727801.0
2019-06-21 12:00:00,154.28,154.47,153.92,154.05,872696.0,142.8661,143.042,142.5327,142.6531,872696.0
2019-06-21 12:30:00,154.04,154.35,153.97,154.3,503232.0,142.6438,142.9309,142.579,142.8846,503232.0
2019-06-21 13:00:00,154.29,154.36,154.04,154.18,471536.0,142.8753,142.9401,142.6438,142.7735,471536.0
2019-06-21 13:30:00,154.19,154.22,154.02,154.15,466227.0,142.7827,142.8105,142.6253,142.7457,466227.0
2019-06-21 14:00:00,154.16,154.22,153.81,153.93,519136.0,142.7549,142.8105,142.4308,142.542,519136.0
2019-06-21 14:30:00,153.94,154.07,153.85,153.97,495366.0,142.5512,142.6716,142.4679,142.579,495366.0
2019-06-21 15:00:00,153.97,154.14,153.89,154.03,1037721.0,142.579,142.7364,142.5049,142.6346,1037721.0
2019-06-21 15:30:00,154.04,154.19,153.86,153.89,3032107.0,142.6438,142.7827,142.4771,142.5049,3032107.0
2019-06-24 09:30:00,154.36,154.41,153.52,153.54,1836494.0,142.9401,142.9864,142.1623,142.1808,1836494.0
2019-06-24 10:00:00,153.55,153.93,153.29,153.56,1031061.0,142.1901,142.542,141.9493,142.1993,1031061.0
2019-06-24 10:30:00,153.56,153.61,153.09,153.19,2432066.0,142.1993,142.2456,141.7641,141.8567,2432066.0
2019-06-24 11:00:00,153.18,153.48,152.96,153.28,1170798.0,141.8474,142.1253,141.6437,141.94,1170798.0
2019-06-24 11:30:00,153.29,153.54,153.16,153.21,780211.0,141.9493,142.1808,141.8289,141.8752,780211.0
2019-06-24 12:00:00,153.21,153.31,152.96,152.96,453963.0,141.8752,141.9678,141.6437,141.6437,453963.0
2019-06-24 12:30:00,152.97,153.01,152.86,152.88,624159.0,141.653,141.69,141.5511,141.5696,624159.0
2019-06-24 13:00:00,152.88,152.95,152.69,152.72,549674.0,141.5696,141.6345,141.3937,141.4215,549674.0
2019-06-24 13:30:00,152.72,152.83,152.52,152.62,1083221.0,141.4215,141.5233,141.2363,141.3289,1083221.0
2019-06-24 14:00:00,152.62,152.76,152.39,152.44,1121396.0,141.3289,141.4585,141.1159,141.1622,1121396.0
2019-06-24 14:30:00,152.43,152.56,152.23,152.39,793554.0,141.1529,141.2733,140.9677,141.1159,793554.0
2019-06-24 15:00:00,152.38,152.45,152.07,152.14,1091350.0,141.1066,141.1715,140.8196,140.8844,1091350.0
2019-06-24 15:30:00,152.13,152.29,152.0,152.02,3321746.0,140.8751,141.0233,140.7547,140.7733,3321746.0
2019-06-25 09:30:00,152.31,152.48,151.62,152.46,1843424.0,141.0418,141.1992,140.4029,141.1807,1843424.0
2019-06-25 10:00:00,152.45,152.5,151.73,151.94,1525846.0,141.1715,141.2178,140.5047,140.6992,1525846.0
2019-06-25 10:30:00,151.93,152.06,151.54,151.75,1311953.0,140.6899,140.8103,140.3288,140.5232,1311953.0
2019-06-25 11:00:00,151.75,152.28,151.59,152.08,859980.0,140.5232,141.014,140.3751,140.8288,859980.0
2019-06-25 11:30:00,152.09,152.21,151.92,152.1,587410.0,140.8381,140.9492,140.6807,140.8473,587410.0
2019-06-25 12:00:00,152.09,152.46,152.07,152.19,678964.0,140.8381,141.1807,140.8196,140.9307,678964.0
2019-06-25 12:30:00,152.19,152.23,151.71,151.82,887557.0,140.9307,140.9677,140.4862,140.5881,887557.0
2019-06-25 13:00:00,151.82,152.03,151.58,151.99,840798.0,140.5881,140.7825,140.3658,140.7455,840798.0
2019-06-25 13:30:00,151.98,152.26,151.9,151.96,922614.0,140.7362,140.9955,140.6621,140.7177,922614.0
2019-06-25 14:00:00,151.95,152.02,151.58,151.61,592391.0,140.7084,140.7733,140.3658,140.3936,592391.0
2019-06-25 14:30:00,151.6,151.64,151.1,151.56,1011125.0,140.3843,140.4214,139.9213,140.3473,1011125.0
2019-06-25 15:00:00,151.59,151.84,151.28,151.49,917968.0,140.3751,140.6066,140.088,140.2825,917968.0
2019-06-25 15:30:00,151.48,151.56,151.0,151.15,2799229.0,140.2732,140.3473,139.8287,139.9676,2799229.0
2019-06-26 09:30:00,151.7,152.22,151.35,151.43,2091893.0,140.4769,140.9585,140.1528,140.2269,2091893.0
2019-06-26 10:00:00,151.42,151.55,151.0,151.29,912899.0,140.2177,140.338,139.8287,140.0973,912899.0
2019-06-26 10:30:00,151.29,151.78,151.29,151.54,1246291.0,140.0973,140.551,140.0973,140.3288,1246291.0
2019-06-26 11:00:00,151.54,151.83,151.3,151.38,989527.0,140.3288,140.5973,140.1065,140.1806,989527.0
2019-06-26 11:30:00,151.39,151.5,151.23,151.45,683359.0,140.1899,140.2917,140.0417,140.2454,683359.0
2019-06-26 12:00:00,151.46,151.53,151.11,151.25,566526.0,140.2547,140.3195,139.9306,140.0602,566526.0
2019-06-26 12:30:00,151.26,151.34,151.09,151.15,593152.0,140.0695,140.1436,139.9121,139.9676,593152.0
2019-06-26 13:00:00,151.15,151.22,150.97,151.07,1165959.0,139.9676,140.0325,139.8009,139.8935,1165959.0
2019-06-26 13:30:00,151.08,151.15,150.89,151.15,575528.0,139.9028,139.9676,139.7269,139.9676,575528.0
2019-06-26 14:00:00,151.15,151.36,151.14,151.31,501298.0,139.9676,140.1621,139.9584,140.1158,501298.0
2019-06-26 14:30:00,151.32,151.32,150.91,151.13,526552.0,140.1251,140.1251,139.7454,139.9491,526552.0
2019-06-26 15:00:00,151.12,151.34,150.86,150.86,866664.0,139.9398,140.1436,139.6991,139.6991,866664.0
2019-06-26 15:30:00,150.86,151.18,150.76,150.84,2576118.0,139.6991,139.9954,139.6065,139.6806,2576118.0
2019-06-27 09:30:00,151.24,152.35,151.24,152.25,2292961.0,140.051,141.0789,140.051,140.9862,2292961.0
2019-06-27 10:00:00,152.25,152.54,152.01,152.43,1169561.0,140.9862,141.2548,140.764,141.1529,1169561.0
2019-06-27 10:30:00,152.44,152.62,152.24,152.47,1100967.0,141.1622,141.3289,140.977,141.19,1100967.0
2019-06-27 11:00:00,152.47,152.56,151.87,152.08,1180013.0,141.19,141.2733,140.6344,140.8288,1180013.0
2019-06-27 11:30:00,152.08,152.31,151.89,152.31,767420.0,140.8288,141.0418,140.6529,141.0418,767420.0
2019-06-27 12:00:00,152.31,152.76,152.27,152.64,795401.0,141.0418,141.4585,141.0048,141.3474,795401.0
2019-06-27 12:30:00,152.64,152.78,152.62,152.72,490885.0,141.3474,141.477,141.3289,141.4215,490885.0
2019-06-27 13:00:00,152.72,152.92,152.71,152.87,441038.0,141.4215,141.6067,141.4122,141.5604,441038.0
2019-06-27 13:30:00,152.88,153.03,152.8,152.92,545202.0,141.5696,141.7085,141.4956,141.6067,545202.0
2019-06-27 14:00:00,152.91,153.33,152.87,153.25,1238995.0,141.5974,141.9863,141.5604,141.9123,1238995.0
2019-06-27 14:30:00,153.25,153.29,152.96,153.01,911283.0,141.9123,141.9493,141.6437,141.69,911283.0
2019-06-27 15:00:00,153.01,153.26,152.97,153.21,706139.0,141.69,141.9215,141.653,141.8752,706139.0
2019-06-27 15:30:00,153.21,153.77,153.03,153.7,5352540.0,141.8752,142.3938,141.7085,142.329,5352540.0
2019-06-28 09:30:00,153.95,154.98,153.94,154.45,2902776.0,142.5605,143.5143,142.5512,143.0235,2902776.0
2019-06-28 10:00:00,154.45,154.94,154.32,154.94,1798627.0,143.0235,143.4772,142.9031,143.4772,1798627.0
2019-06-28 10:30:00,154.95,155.2,154.83,155.11,1601166.0,143.4865,143.718,143.3754,143.6347,1601166.0
2019-06-28 11:00:00,155.1,155.3,154.87,155.13,1820817.0,143.6254,143.8106,143.4124,143.6532,1820817.0
2019-06-28 11:30:00,155.14,155.56,154.99,155.38,1254052.0,143.6624,144.0514,143.5235,143.8847,1254052.0
2019-06-28 12:00:00,155.39,155.7,155.26,155.66,1010419.0,143.8939,144.181,143.7736,144.144,1010419.0
2019-06-28 12:30:00,155.66,155.85,155.53,155.78,1380627.0,144.144,144.3199,144.0236,144.2551,1380627.0
2019-06-28 13:00:00,155.78,155.78,155.52,155.59,1031891.0,144.2551,144.2551,144.0143,144.0791,1031891.0
2019-06-28 13:30:00,155.6,155.78,155.44,155.6,800476.0,144.0884,144.2551,143.9402,144.0884,800476.0
2019-06-28 14:00:00,155.58,155.78,155.54,155.75,607363.0,144.0699,144.2551,144.0328,144.2273,607363.0
2019-06-28 14:30:00,155.74,155.96,155.63,155.81,1638783.0,144.2181,144.4218,144.1162,144.2829,1638783.0
2019-06-28 15:00:00,155.82,155.83,155.41,155.5,2354223.0,144.2921,144.3014,143.9125,143.9958,2354223.0
2019-06-28 15:30:00,155.5,156.02,155.15,155.5,10121448.0,143.9958,144.4773,143.6717,143.9958,10121448.0
2019-07-01 09:30:00,157.54,158.03,156.62,156.7,3951531.0,145.8849,146.3386,145.0329,145.107,3951531.0
2019-07-01 10:00:00,156.75,157.0,156.27,156.3,2368522.0,145.1533,145.3848,144.7088,144.7366,2368522.0
2019-07-01 10:30:00,156.3,156.45,156.19,156.26,1325150.0,144.7366,144.8755,144.6348,144.6996,1325150.0
2019-07-01 11:00:00,156.27,156.34,155.8,155.96,980971.0,144.7088,144.7737,144.2736,144.4218,980971.0
2019-07-01 11:30:00,155.97,156.22,155.84,156.12,855870.0,144.431,144.6625,144.3107,144.5699,855870.0
2019-07-01 12:00:00,156.13,156.36,156.09,156.19,664297.0,144.5792,144.7922,144.5422,144.6348,664297.0
2019-07-01 12:30:00,156.19,156.27,155.75,155.78,656922.0,144.6348,144.7088,144.2273,144.2551,656922.0
2019-07-01 13:00:00,155.78,155.93,155.61,155.87,915285.0,144.2551,144.394,144.0977,144.3384,915285.0
2019-07-01 13:30:00,155.87,155.87,155.65,155.76,1202925.0,144.3384,144.3384,144.1347,144.2366,1202925.0
2019-07-01 14:00:00,155.77,155.79,155.27,155.27,1010864.0,144.2458,144.2644,143.7828,143.7828,1010864.0
2019-07-01 14:30:00,155.28,155.54,155.22,155.34,775761.0,143.7921,144.0328,143.7365,143.8476,775761.0
2019-07-01 15:00:00,155.32,155.99,155.31,155.88,1216963.0,143.8291,144.4496,143.8199,144.3477,1216963.0
2019-07-01 15:30:00,155.88,156.12,155.87,156.12,2867378.0,144.3477,144.5699,144.3384,144.5699,2867378.0
2019-07-02 09:30:00,156.02,156.12,155.34,155.51,1725982.0,144.4773,144.5699,143.8476,144.0051,1725982.0
2019-07-02 10:00:00,155.5,155.78,155.26,155.56,1035125.0,143.9958,144.2551,143.7736,144.0514,1035125.0
2019-07-02 10:30:00,155.56,155.78,155.21,155.28,1279725.0,144.0514,144.2551,143.7273,143.7921,1279725.0
2019-07-02 11:00:00,155.28,155.35,154.82,154.94,993288.0,143.7921,143.8569,143.3661,143.4772,993288.0
2019-07-02 11:30:00,154.95,154.98,154.42,154.67,1060166.0,143.4865,143.5143,142.9957,143.2272,1060166.0
2019-07-02 12:00:00,154.66,155.17,154.5,154.9,772803.0,143.218,143.6902,143.0698,143.4402,772803.0
2019-07-02 12:30:00,154.92,154.96,154.57,154.71,596164.0,143.4587,143.4958,143.1346,143.2643,596164.0
2019-07-02 13:00:00,154.7,154.89,154.61,154.72,637481.0,143.255,143.4309,143.1717,143.2735,637481.0
2019-07-02 13:30:00,154.73,154.89,154.5,154.59,653259.0,143.2828,143.4309,143.0698,143.1531,653259.0
2019-07-02 14:00:00,154.59,154.79,154.5,154.65,878062.0,143.1531,143.3383,143.0698,143.2087,878062.0
2019-07-02 14:30:00,154.65,154.71,154.26,154.34,897486.0,143.2087,143.2643,142.8475,142.9216,897486.0
2019-07-02 15:00:00,154.35,154.61,154.27,154.49,1127974.0,142.9309,143.1717,142.8568,143.0605,1127974.0
2019-07-02 15:30:00,154.48,155.19,154.47,155.18,2812969.0,143.0513,143.7087,143.042,143.6995,2812969.0
2019-07-03 09:30:00,155.6,155.81,155.17,155.69,1477000.0,144.0884,144.2829,143.6902,144.1718,1477000.0
2019-07-03 10:00:00,155.67,155.94,155.4,155.91,975141.0,144.1532,144.4033,143.9032,144.3755,975141.0
2019-07-03 10:30:00,155.92,156.32,155.84,155.99,1436895.0,144.3847,144.7551,144.3107,144.4496,1436895.0
2019-07-03 11:00:00,156.02,156.2,155.69,155.87,700145.0,144.4773,144.644,144.1718,144.3384,700145.0
2019-07-03 11:30:00,155.87,156.3,155.82,156.24,668117.0,144.3384,144.7366,144.2921,144.6811,668117.0
2019-07-03 12:00:00,156.24,156.26,156.02,156.13,571985.0,144.6811,144.6996,144.4773,144.5792,571985.0
2019-07-03 12:30:00,156.13,156.34,156.04,156.26,2017752.0,144.5792,144.7737,144.4959,144.6996,2017752.0
2019-07-05 09:30:00,155.49,155.95,155.3,155.55,1182819.0,143.9865,144.4125,143.8106,144.0421,1182819.0
2019-07-05 10:00:00,155.57,155.87,155.32,155.32,828583.0,144.0606,144.3384,143.8291,143.8291,828583.0
2019-07-05 10:30:00,155.32,155.53,154.86,155.4,1047827.0,143.8291,144.0236,143.4032,143.9032,1047827.0
2019-07-05 11:00:00,155.41,155.81,155.28,155.71,1073971.0,143.9125,144.2829,143.7921,144.1903,1073971.0
2019-07-05 11:30:00,155.69,155.77,155.38,155.68,919746.0,144.1718,144.2458,143.8847,144.1625,919746.0
2019-07-05 12:00:00,155.71,155.89,155.52,155.72,360606.0,144.1903,144.357,144.0143,144.1995,360606.0
2019-07-05 12:30:00,155.73,155.96,155.72,155.94,374965.0,144.2088,144.4218,144.1995,144.4033,374965.0
2019-07-05 13:00:00,155.94,156.35,155.88,156.24,753491.0,144.4033,144.7829,144.3477,144.6811,753491.0
2019-07-05 13:30:00,156.26,156.59,156.25,156.59,736641.0,144.6996,145.0052,144.6903,145.0052,736641.0
2019-07-05 14:00:00,156.59,156.74,156.37,156.38,663771.0,145.0052,145.1441,144.8014,144.8107,663771.0
2019-07-05 14:30:00,156.39,156.66,156.37,156.59,547868.0,144.82,145.07,144.8014,145.0052,547868.0
2019-07-05 15:00:00,156.6,156.65,156.39,156.59,923536.0,145.0144,145.0607,144.82,145.0052,923536.0
2019-07-05 15:30:00,156.59,156.74,156.46,156.71,2362724.0,145.0052,145.1441,144.8848,145.1163,2362724.0
2019-07-08 09:30:00,156.21,156.22,155.65,156.12,1171881.0,144.6533,144.6625,144.1347,144.5699,1171881.0
2019-07-08 10:00:00,156.12,156.48,156.08,156.08,690665.0,144.5699,144.9033,144.5329,144.5329,690665.0
2019-07-08 10:30:00,156.08,156.09,155.59,155.72,652118.0,144.5329,144.5422,144.0791,144.1995,652118.0
2019-07-08 11:00:00,155.71,155.84,155.45,155.5,585947.0,144.1903,144.3107,143.9495,143.9958,585947.0
2019-07-08 11:30:00,155.5,155.57,155.33,155.5,495268.0,143.9958,144.0606,143.8384,143.9958,495268.0
2019-07-08 12:00:00,155.51,155.53,155.16,155.2,667508.0,144.0051,144.0236,143.681,143.718,667508.0
2019-07-08 12:30:00,155.2,155.34,155.14,155.31,301798.0,143.718,143.8476,143.6624,143.8199,301798.0
2019-07-08 13:00:00,155.32,155.34,155.19,155.25,404082.0,143.8291,143.8476,143.7087,143.7643,404082.0
2019-07-08 13:30:00,155.26,155.4,155.12,155.22,391403.0,143.7736,143.9032,143.6439,143.7365,391403.0
2019-07-08 14:00:00,155.21,155.22,154.89,155.03,373734.0,143.7273,143.7365,143.4309,143.5606,373734.0
2019-07-08 14:30:00,155.03,155.16,154.97,155.07,440255.0,143.5606,143.681,143.505,143.5976,440255.0
2019-07-08 15:00:00,155.07,155.37,155.06,155.12,787305.0,143.5976,143.8754,143.5884,143.6439,787305.0
2019-07-08 15:30:00,155.12,155.31,155.07,155.23,1409595.0,143.6439,143.8199,143.5976,143.7458,1409595.0
2019-07-09 09:30:00,154.54,155.05,154.53,154.7,1050870.0,143.1068,143.5791,143.0976,143.255,1050870.0
2019-07-09 10:00:00,154.69,154.86,154.48,154.63,1014759.0,143.2457,143.4032,143.0513,143.1902,1014759.0
2019-07-09 10:30:00,154.65,154.98,154.61,154.66,914690.0,143.2087,143.5143,143.1717,143.218,914690.0
2019-07-09 11:00:00,154.64,154.89,154.58,154.6,765050.0,143.1994,143.4309,143.1439,143.1624,765050.0
2019-07-09 11:30:00,154.59,154.84,154.54,154.81,510312.0,143.1531,143.3846,143.1068,143.3569,510312.0
2019-07-09 12:00:00,154.8,155.07,154.75,155.03,348363.0,143.3476,143.5976,143.3013,143.5606,348363.0
2019-07-09 12:30:00,155.03,155.09,154.85,154.87,474245.0,143.5606,143.6161,143.3939,143.4124,474245.0
2019-07-09 13:00:00,154.88,154.92,154.7,154.83,543935.0,143.4217,143.4587,143.255,143.3754,543935.0
2019-07-09 13:30:00,154.82,154.89,154.65,154.7,268210.0,143.3661,143.4309,143.2087,143.255,268210.0
2019-07-09 14:00:00,154.69,154.94,154.64,154.76,397838.0,143.2457,143.4772,143.1994,143.3106,397838.0
2019-07-09 14:30:00,154.76,155.04,154.73,154.97,673600.0,143.3106,143.5698,143.2828,143.505,673600.0
2019-07-09 15:00:00,154.97,155.04,154.88,154.98,497703.0,143.505,143.5698,143.4217,143.5143,497703.0
2019-07-09 15:30:00,155.0,155.43,154.97,155.37,2037365.0,143.5328,143.931,143.505,143.8754,2037365.0
2019-07-10 09:30:00,156.2,156.53,156.05,156.48,2536993.0,144.644,144.9496,144.5051,144.9033,2536993.0
2019-07-10 10:00:00,156.48,156.56,155.3,155.31,1939471.0,144.9033,144.9774,143.8106,143.8199,1939471.0
2019-07-10 10:30:00,155.32,155.58,155.18,155.22,1089323.0,143.8291,144.0699,143.6995,143.7365,1089323.0
2019-07-10 11:00:00,155.2,155.31,154.85,155.13,1368600.0,143.718,143.8199,143.3939,143.6532,1368600.0
2019-07-10 11:30:00,155.14,155.63,155.11,155.61,678787.0,143.6624,144.1162,143.6347,144.0977,678787.0
2019-07-10 12:00:00,155.63,155.86,155.6,155.84,687174.0,144.1162,144.3292,144.0884,144.3107,687174.0
2019-07-10 12:30:00,155.86,156.21,155.83,156.08,580220.0,144.3292,144.6533,144.3014,144.5329,580220.0
2019-07-10 13:00:00,156.1,156.13,155.87,155.88,474815.0,144.5514,144.5792,144.3384,144.3477,474815.0
2019-07-10 13:30:00,155.88,155.94,155.76,155.78,585554.0,144.3477,144.4033,144.2366,144.2551,585554.0
2019-07-10 14:00:00,155.78,155.92,155.61,155.67,624904.0,144.2551,144.3847,144.0977,144.1532,624904.0
2019-07-10 14:30:00,155.67,155.86,155.65,155.78,405711.0,144.1532,144.3292,144.1347,144.2551,405711.0
2019-07-10 15:00:00,155.78,155.85,155.6,155.65,631881.0,144.2551,144.3199,144.0884,144.1347,631881.0
2019-07-10 15:30:00,155.65,155.83,155.51,155.67,1861195.0,144.1347,144.3014,144.0051,144.1532,1861195.0
2019-07-11 09:30:00,155.89,155.94,155.14,155.14,1595598.0,144.357,144.4033,143.6624,143.6624,1595598.0
2019-07-11 10:00:00,155.15,155.29,154.47,154.68,1709305.0,143.6717,143.8013,143.042,143.2365,1709305.0
2019-07-11 10:30:00,154.66,154.67,154.21,154.37,1184599.0,143.218,143.2272,142.8012,142.9494,1184599.0
2019-07-11 11:00:00,154.36,154.82,154.25,154.65,1029107.0,142.9401,143.3661,142.8383,143.2087,1029107.0
2019-07-11 11:30:00,154.66,155.15,154.59,155.08,811764.0,143.218,143.6717,143.1531,143.6069,811764.0
2019-07-11 12:00:00,155.1,155.36,155.06,155.15,599825.0,143.6254,143.8662,143.5884,143.6717,599825.0
2019-07-11 12:30:00,155.15,155.2,154.95,155.05,297165.0,143.6717,143.718,143.4865,143.5791,297165.0
2019-07-11 13:00:00,155.05,155.09,154.58,154.59,550742.0,143.5791,143.6161,143.1439,143.1531,550742.0
2019-07-11 13:30:00,154.59,154.73,154.46,154.66,1199615.0,143.1531,143.2828,143.0327,143.218,1199615.0
2019-07-11 14:00:00,154.67,154.71,154.34,154.44,637016.0,143.2272,143.2643,142.9216,143.0142,637016.0
2019-07-11 14:30:00,154.45,154.77,154.44,154.59,488813.0,143.0235,143.3198,143.0142,143.1531,488813.0
2019-07-11 15:00:00,154.59,154.74,154.46,154.66,454360.0,143.1531,143.292,143.0327,143.218,454360.0
2019-07-11 15:30:00,154.67,154.89,154.56,154.88,1660048.0,143.2272,143.4309,143.1254,143.4217,1660048.0
2019-07-12 09:30:00,155.14,155.45,154.88,155.04,1465804.0,143.6624,143.9495,143.4217,143.5698,1465804.0
2019-07-12 10:00:00,155.04,155.61,155.03,155.59,1055225.0,143.5698,144.0977,143.5606,144.0791,1055225.0
2019-07-12 10:30:00,155.59,155.83,155.53,155.58,823264.0,144.0791,144.3014,144.0236,144.0699,823264.0
2019-07-12 11:00:00,155.57,156.07,155.32,156.07,1298018.0,144.0606,144.5236,143.8291,144.5236,1298018.0
2019-07-12 11:30:00,156.06,156.17,155.79,155.92,884076.0,144.5144,144.6162,144.2644,144.3847,884076.0
2019-07-12 12:00:00,155.91,155.91,155.47,155.71,504895.0,144.3755,144.3755,143.968,144.1903,504895.0
2019-07-12 12:30:00,155.71,156.0,155.59,156.0,549659.0,144.1903,144.4588,144.0791,144.4588,549659.0
2019-07-12 13:00:00,155.98,156.07,155.86,155.87,468222.0,144.4403,144.5236,144.3292,144.3384,468222.0
2019-07-12 13:30:00,155.88,155.95,155.82,155.91,490444.0,144.3477,144.4125,144.2921,144.3755,490444.0
2019-07-12 14:00:00,155.9,156.1,155.87,156.03,569361.0,144.3662,144.5514,144.3384,144.4866,569361.0
2019-07-12 14:30:00,156.04,156.32,156.03,156.29,1147899.0,144.4959,144.7551,144.4866,144.7274,1147899.0
2019-07-12 15:00:00,156.29,156.59,156.28,156.34,1167831.0,144.7274,145.0052,144.7181,144.7737,1167831.0
2019-07-12 15:30:00,156.34,156.67,156.1,156.1,3275996.0,144.7737,145.0792,144.5514,144.5514,3275996.0
2019-07-15 09:30:00,156.56,156.59,155.15,155.27,2486064.0,144.9774,145.0052,143.6717,143.7828,2486064.0
2019-07-15 10:00:00,155.29,155.62,155.1,155.44,1446382.0,143.8013,144.1069,143.6254,143.9402,1446382.0
2019-07-15 10:30:00,155.45,155.59,155.15,155.33,995267.0,143.9495,144.0791,143.6717,143.8384,995267.0
2019-07-15 11:00:00,155.33,155.46,155.01,155.08,567413.0,143.8384,143.9588,143.5421,143.6069,567413.0
2019-07-15 11:30:00,155.09,155.15,154.85,155.05,992296.0,143.6161,143.6717,143.3939,143.5791,992296.0
2019-07-15 12:00:00,155.05,155.14,154.88,155.03,555122.0,143.5791,143.6624,143.4217,143.5606,555122.0
2019-07-15 12:30:00,155.03,155.09,154.94,155.03,267442.0,143.5606,143.6161,143.4772,143.5606,267442.0
2019-07-15 13:00:00,155.04,155.17,155.02,155.14,278206.0,143.5698,143.6902,143.5513,143.6624,278206.0
2019-07-15 13:30:00,155.14,155.24,155.08,155.11,278437.0,143.6624,143.755,143.6069,143.6347,278437.0
2019-07-15 14:00:00,155.11,155.22,155.1,155.15,270264.0,143.6347,143.7365,143.6254,143.6717,270264.0
2019-07-15 14:30:00,155.15,155.25,155.05,155.24,371839.0,143.6717,143.7643,143.5791,143.755,371839.0
2019-07-15 15:00:00,155.25,155.34,155.07,155.19,338099.0,143.7643,143.8476,143.5976,143.7087,338099.0
2019-07-15 15:30:00,155.18,155.32,155.11,155.25,1242816.0,143.6995,143.8291,143.6347,143.7643,1242816.0
2019-07-16 09:30:00,155.13,155.52,154.67,155.45,1292745.0,143.6532,144.0143,143.2272,143.9495,1292745.0
2019-07-16 10:00:00,155.44,155.9,155.42,155.87,1265503.0,143.9402,144.3662,143.9217,144.3384,1265503.0
2019-07-16 10:30:00,155.87,156.06,155.7,156.0,846177.0,144.3384,144.5144,144.181,144.4588,846177.0
2019-07-16 11:00:00,156.0,156.2,155.88,155.93,824833.0,144.4588,144.644,144.3477,144.394,824833.0
2019-07-16 11:30:00,155.95,156.03,155.56,155.56,414157.0,144.4125,144.4866,144.0514,144.0514,414157.0
2019-07-16 12:00:00,155.57,155.66,155.03,155.31,1160665.0,144.0606,144.144,143.5606,143.8199,1160665.0
2019-07-16 12:30:00,155.33,155.49,155.22,155.34,663608.0,143.8384,143.9865,143.7365,143.8476,663608.0
2019-07-16 13:00:00,155.34,155.99,155.33,155.97,542637.0,143.8476,144.4496,143.8384,144.431,542637.0
2019-07-16 13:30:00,155.97,156.08,155.34,155.38,1185742.0,144.431,144.5329,143.8476,143.8847,1185742.0
2019-07-16 14:00:00,155.38,155.59,155.36,155.51,682937.0,143.8847,144.0791,143.8662,144.0051,682937.0
2019-07-16 14:30:00,155.5,155.65,155.32,155.54,503380.0,143.9958,144.1347,143.8291,144.0328,503380.0
2019-07-16 15:00:00,155.55,155.61,155.31,155.32,853587.0,144.0421,144.0977,143.8199,143.8291,853587.0
2019-07-16 15:30:00,155.32,155.53,155.24,155.27,1757076.0,143.8291,144.0236,143.755,143.7828,1757076.0
2019-07-17 09:30:00,155.24,155.34,154.24,154.64,1833044.0,143.755,143.8476,142.829,143.1994,1833044.0
2019-07-17 10:00:00,154.64,154.85,154.39,154.41,1103216.0,143.1994,143.3939,142.9679,142.9864,1103216.0
2019-07-17 10:30:00,154.4,154.49,153.73,154.04,1333887.0,142.9772,143.0605,142.3568,142.6438,1333887.0
2019-07-17 11:00:00,154.04,154.74,154.03,154.63,1347399.0,142.6438,143.292,142.6346,143.1902,1347399.0
2019-07-17 11:30:00,154.62,155.12,154.62,154.94,726574.0,143.1809,143.6439,143.1809,143.4772,726574.0
2019-07-17 12:00:00,154.95,154.98,154.63,154.67,425491.0,143.4865,143.5143,143.1902,143.2272,425491.0
2019-07-17 12:30:00,154.67,154.71,154.55,154.56,412567.0,143.2272,143.2643,143.1161,143.1254,412567.0
2019-07-17 13:00:00,154.56,154.66,154.46,154.65,346932.0,143.1254,143.218,143.0327,143.2087,346932.0
2019-07-17 13:30:00,154.65,154.81,154.64,154.75,267271.0,143.2087,143.3569,143.1994,143.3013,267271.0
2019-07-17 14:00:00,154.74,154.75,154.41,154.52,517327.0,143.292,143.3013,142.9864,143.0883,517327.0
2019-07-17 14:30:00,154.52,154.6,154.35,154.41,504714.0,143.0883,143.1624,142.9309,142.9864,504714.0
2019-07-17 15:00:00,154.41,154.53,154.19,154.2,664480.0,142.9864,143.0976,142.7827,142.792,664480.0
2019-07-17 15:30:00,154.19,154.48,154.14,154.17,2564229.0,142.7827,143.0513,142.7364,142.7642,2564229.0
2019-07-18 09:30:00,154.08,154.41,153.74,153.88,2186346.0,142.6809,142.9864,142.366,142.4957,2186346.0
2019-07-18 10:00:00,153.89,154.21,153.73,154.01,1167252.0,142.5049,142.8012,142.3568,142.616,1167252.0
2019-07-18 10:30:00,154.03,154.33,153.98,154.31,1120691.0,142.6346,142.9124,142.5883,142.8938,1120691.0
2019-07-18 11:00:00,154.32,154.42,153.87,153.94,790876.0,142.9031,142.9957,142.4864,142.5512,790876.0
2019-07-18 11:30:00,153.94,154.12,153.73,154.05,671632.0,142.5512,142.7179,142.3568,142.6531,671632.0
2019-07-18 12:00:00,154.06,154.75,153.99,154.58,1022905.0,142.6623,143.3013,142.5975,143.1439,1022905.0
2019-07-18 12:30:00,154.58,154.63,154.28,154.28,951197.0,143.1439,143.1902,142.8661,142.8661,951197.0
2019-07-18 13:00:00,154.28,154.42,154.18,154.3,424909.0,142.8661,142.9957,142.7735,142.8846,424909.0
2019-07-18 13:30:00,154.28,154.34,154.11,154.21,337608.0,142.8661,142.9216,142.7086,142.8012,337608.0
2019-07-18 14:00:00,154.22,154.67,154.2,154.59,614021.0,142.8105,143.2272,142.792,143.1531,614021.0
2019-07-18 14:30:00,154.58,154.84,154.5,154.83,764089.0,143.1439,143.3846,143.0698,143.3754,764089.0
2019-07-18 15:00:00,154.84,155.01,154.6,154.72,860943.0,143.3846,143.5421,143.1624,143.2735,860943.0
2019-07-18 15:30:00,154.71,154.76,154.47,154.7,2184054.0,143.2643,143.3106,143.042,143.255,2184054.0
2019-07-19 09:30:00,154.94,155.3,154.59,155.11,1757877.0,143.4772,143.8106,143.1531,143.6347,1757877.0
2019-07-19 10:00:00,155.1,155.43,154.98,155.18,686695.0,143.6254,143.931,143.5143,143.6995,686695.0
2019-07-19 10:30:00,155.19,155.37,154.8,154.97,1584506.0,143.7087,143.8754,143.3476,143.505,1584506.0
2019-07-19 11:00:00,154.97,155.14,154.78,154.91,614661.0,143.505,143.6624,143.3291,143.4495,614661.0
2019-07-19 11:30:00,154.92,155.04,154.56,154.89,1497817.0,143.4587,143.5698,143.1254,143.4309,1497817.0
2019-07-19 12:00:00,154.88,155.21,154.88,155.14,421339.0,143.4217,143.7273,143.4217,143.6624,421339.0
2019-07-19 12:30:00,155.14,155.19,154.92,155.02,366838.0,143.6624,143.7087,143.4587,143.5513,366838.0
2019-07-19 13:00:00,155.02,155.16,154.94,155.1,523967.0,143.5513,143.681,143.4772,143.6254,523967.0
2019-07-19 13:30:00,155.11,155.16,154.97,155.15,344098.0,143.6347,143.681,143.505,143.6717,344098.0
2019-07-19 14:00:00,155.14,155.21,154.65,154.68,948859.0,143.6624,143.7273,143.2087,143.2365,948859.0
2019-07-19 14:30:00,154.69,154.8,154.49,154.69,501971.0,143.2457,143.3476,143.0605,143.2457,501971.0
2019-07-19 15:00:00,154.69,154.69,154.09,154.36,714300.0,143.2457,143.2457,142.6901,142.9401,714300.0
2019-07-19 15:30:00,154.36,154.6,153.83,153.88,2365078.0,142.9401,143.1624,142.4494,142.4957,2365078.0
2019-07-22 09:30:00,154.24,154.7,153.77,154.53,1801304.0,142.829,143.255,142.3938,143.0976,1801304.0
2019-07-22 10:00:00,154.53,154.62,153.97,154.06,951969.0,143.0976,143.1809,142.579,142.6623,951969.0
2019-07-22 10:30:00,154.06,154.21,153.57,153.79,1047451.0,142.6623,142.8012,142.2086,142.4123,1047451.0
2019-07-22 11:00:00,153.78,153.79,153.45,153.46,1038915.0,142.4031,142.4123,142.0975,142.1067,1038915.0
2019-07-22 11:30:00,153.46,154.1,153.4,154.04,865278.0,142.1067,142.6994,142.0512,142.6438,865278.0
2019-07-22 12:00:00,154.04,154.06,153.63,153.94,543017.0,142.6438,142.6623,142.2642,142.5512,543017.0
2019-07-22 12:30:00,153.94,154.27,153.91,154.19,651633.0,142.5512,142.8568,142.5234,142.7827,651633.0
2019-07-22 13:00:00,154.2,154.23,153.92,153.96,291384.0,142.792,142.8198,142.5327,142.5697,291384.0
2019-07-22 13:30:00,153.96,154.07,153.91,153.97,285942.0,142.5697,142.6716,142.5234,142.579,285942.0
2019-07-22 14:00:00,153.97,154.02,153.77,153.78,327307.0,142.579,142.6253,142.3938,142.4031,327307.0
2019-07-22 14:30:00,153.78,153.81,153.49,153.57,997867.0,142.4031,142.4308,142.1345,142.2086,997867.0
2019-07-22 15:00:00,153.56,153.93,153.46,153.78,1045633.0,142.1993,142.542,142.1067,142.4031,1045633.0
2019-07-22 15:30:00,153.79,153.79,153.48,153.68,1680356.0,142.4123,142.4123,142.1253,142.3105,1680356.0
2019-07-23 09:30:00,154.28,154.41,153.84,154.22,2240981.0,142.8661,142.9864,142.4586,142.8105,2240981.0
2019-07-23 10:00:00,154.21,154.36,153.75,153.97,1673133.0,142.8012,142.9401,142.3753,142.579,1673133.0
2019-07-23 10:30:00,153.97,154.23,153.83,153.88,1229595.0,142.579,142.8198,142.4494,142.4957,1229595.0
2019-07-23 11:00:00,153.87,154.14,153.54,153.98,938179.0,142.4864,142.7364,142.1808,142.5883,938179.0
2019-07-23 11:30:00,153.99,153.99,153.7,153.9,433589.0,142.5975,142.5975,142.329,142.5142,433589.0
2019-07-23 12:00:00,153.91,154.19,153.83,154.09,420446.0,142.5234,142.7827,142.4494,142.6901,420446.0
2019-07-23 12:30:00,154.09,154.32,154.05,154.3,311869.0,142.6901,142.9031,142.6531,142.8846,311869.0
2019-07-23 13:00:00,154.3,154.3,154.13,154.16,187790.0,142.8846,142.8846,142.7272,142.7549,187790.0
2019-07-23 13:30:00,154.17,154.55,154.05,154.41,875652.0,142.7642,143.1161,142.6531,142.9864,875652.0
2019-07-23 14:00:00,154.42,154.47,154.25,154.3,281973.0,142.9957,143.042,142.8383,142.8846,281973.0
2019-07-23 14:30:00,154.3,154.51,154.26,154.49,332212.0,142.8846,143.0791,142.8475,143.0605,332212.0
2019-07-23 15:00:00,154.48,154.6,154.41,154.51,417077.0,143.0513,143.1624,142.9864,143.0791,417077.0
2019-07-23 15:30:00,154.52,154.72,154.52,154.71,2463504.0,143.0883,143.2735,143.0883,143.2643,2463504.0
2019-07-24 09:30:00,154.29,155.07,154.12,154.82,1984312.0,142.8753,143.5976,142.7179,143.3661,1984312.0
2019-07-24 10:00:00,154.82,155.16,154.8,155.09,1071319.0,143.3661,143.681,143.3476,143.6161,1071319.0
2019-07-24 10:30:00,155.1,155.37,155.02,155.25,1004871.0,143.6254,143.8754,143.5513,143.7643,1004871.0
2019-07-24 11:00:00,155.25,155.27,154.9,155.14,872013.0,143.7643,143.7828,143.4402,143.6624,872013.0
2019-07-24 11:30:00,155.14,155.26,154.96,155.1,424090.0,143.6624,143.7736,143.4958,143.6254,424090.0
2019-07-24 12:00:00,155.1,155.8,155.09,155.68,1189501.0,143.6254,144.2736,143.6161,144.1625,1189501.0
2019-07-24 12:30:00,155.68,156.2,155.68,156.11,1928692.0,144.1625,144.644,144.1625,144.5607,1928692.0
2019-07-24 13:00:00,156.11,156.26,155.99,156.23,1069254.0,144.5607,144.6996,144.4496,144.6718,1069254.0
2019-07-24 13:30:00,156.23,156.41,156.22,156.31,708025.0,144.6718,144.8385,144.6625,144.7459,708025.0
2019-07-24 14:00:00,156.31,156.61,156.21,156.58,1008881.0,144.7459,145.0237,144.6533,144.9959,1008881.0
2019-07-24 14:30:00,156.59,156.85,156.48,156.85,1246134.0,145.0052,145.2459,144.9033,145.2459,1246134.0
2019-07-24 15:00:00,156.86,157.23,156.72,157.19,2065620.0,145.2552,145.5978,145.1255,145.5608,2065620.0
2019-07-24 15:30:00,157.2,157.45,157.12,157.26,4619286.0,145.57,145.8015,145.496,145.6256,4619286.0
2019-07-25 09:30:00,157.18,157.24,156.22,156.56,3038846.0,145.5515,145.6071,144.6625,144.9774,3038846.0
2019-07-25 10:00:00,156.57,156.87,156.33,156.51,1068917.0,144.9866,145.2645,144.7644,144.9311,1068917.0
2019-07-25 10:30:00,156.52,156.79,156.4,156.41,1027301.0,144.9403,145.1904,144.8292,144.8385,1027301.0
2019-07-25 11:00:00,156.41,156.69,156.14,156.14,858803.0,144.8385,145.0978,144.5885,144.5885,858803.0
2019-07-25 11:30:00,156.14,156.32,156.0,156.2,850357.0,144.5885,144.7551,144.4588,144.644,850357.0
2019-07-25 12:00:00,156.2,156.21,155.83,156.19,731261.0,144.644,144.6533,144.3014,144.6348,731261.0
2019-07-25 12:30:00,156.19,156.19,155.19,155.68,1545876.0,144.6348,144.6348,143.7087,144.1625,1545876.0
2019-07-25 13:00:00,155.69,155.74,155.3,155.57,486767.0,144.1718,144.2181,143.8106,144.0606,486767.0
2019-07-25 13:30:00,155.59,155.81,155.51,155.57,749446.0,144.0791,144.2829,144.0051,144.0606,749446.0
2019-07-25 14:00:00,155.58,155.85,155.56,155.73,376586.0,144.0699,144.3199,144.0514,144.2088,376586.0
2019-07-25 14:30:00,155.72,155.73,155.32,155.39,376657.0,144.1995,144.2088,143.8291,143.8939,376657.0
2019-07-25 15:00:00,155.38,155.47,155.09,155.39,1030645.0,143.8847,143.968,143.6161,143.8939,1030645.0
2019-07-25 15:30:00,155.39,155.48,155.21,155.33,1925794.0,143.8939,143.9773,143.7273,143.8384,1925794.0
2019-07-26 09:30:00,155.58,156.34,155.5,156.18,2317010.0,144.0699,144.7737,143.9958,144.6255,2317010.0
2019-07-26 10:00:00,156.18,156.27,155.98,156.11,961539.0,144.6255,144.7088,144.4403,144.5607,961539.0
2019-07-26 10:30:00,156.11,156.52,155.93,156.41,857656.0,144.5607,144.9403,144.394,144.8385,857656.0
2019-07-26 11:00:00,156.4,156.62,156.37,156.56,695889.0,144.8292,145.0329,144.8014,144.9774,695889.0
2019-07-26 11:30:00,156.56,156.62,156.41,156.59,484831.0,144.9774,145.0329,144.8385,145.0052,484831.0
2019-07-26 12:00:00,156.58,156.61,156.22,156.35,540366.0,144.9959,145.0237,144.6625,144.7829,540366.0
2019-07-26 12:30:00,156.34,156.56,156.33,156.52,265082.0,144.7737,144.9774,144.7644,144.9403,265082.0
2019-07-26 13:00:00,156.53,156.68,156.48,156.64,280691.0,144.9496,145.0885,144.9033,145.0515,280691.0
2019-07-26 13:30:00,156.64,156.76,156.59,156.62,358233.0,145.0515,145.1626,145.0052,145.0329,358233.0
2019-07-26 14:00:00,156.61,156.8,156.54,156.76,431923.0,145.0237,145.1996,144.9589,145.1626,431923.0
2019-07-26 14:30:00,156.76,157.15,156.76,157.13,684100.0,145.1626,145.5237,145.1626,145.5052,684100.0
2019-07-26 15:00:00,157.14,157.32,157.07,157.13,897028.0,145.5145,145.6812,145.4497,145.5052,897028.0
2019-07-26 15:30:00,157.14,157.42,157.04,157.16,3161567.0,145.5145,145.7738,145.4219,145.533,3161567.0
2019-07-29 09:30:00,157.19,157.36,156.2,156.25,2567069.0,145.5608,145.7182,144.644,144.6903,2567069.0
2019-07-29 10:00:00,156.25,156.33,155.83,155.88,1506544.0,144.6903,144.7644,144.3014,144.3477,1506544.0
2019-07-29 10:30:00,155.87,156.26,155.6,156.08,1278897.0,144.3384,144.6996,144.0884,144.5329,1278897.0
2019-07-29 11:00:00,156.11,156.13,155.81,155.87,434033.0,144.5607,144.5792,144.2829,144.3384,434033.0
2019-07-29 11:30:00,155.88,156.23,155.79,156.17,372819.0,144.3477,144.6718,144.2644,144.6162,372819.0
2019-07-29 12:00:00,156.15,156.16,155.83,156.12,289648.0,144.5977,144.607,144.3014,144.5699,289648.0
2019-07-29 12:30:00,156.13,156.18,155.96,156.11,345096.0,144.5792,144.6255,144.4218,144.5607,345096.0
2019-07-29 13:00:00,156.11,156.15,155.81,155.91,433803.0,144.5607,144.5977,144.2829,144.3755,433803.0
2019-07-29 13:30:00,155.91,156.01,155.75,155.91,317541.0,144.3755,144.4681,144.2273,144.3755,317541.0
2019-07-29 14:00:00,155.91,156.19,155.81,156.09,406739.0,144.3755,144.6348,144.2829,144.5422,406739.0
2019-07-29 14:30:00,156.07,156.07,155.83,155.9,248619.0,144.5236,144.5236,144.3014,144.3662,248619.0
2019-07-29 15:00:00,155.89,156.03,155.79,155.88,345451.0,144.357,144.4866,144.2644,144.3477,345451.0
2019-07-29 15:30:00,155.88,156.18,155.84,156.14,2383087.0,144.3477,144.6255,144.3107,144.5885,2383087.0
2019-07-30 09:30:00,155.06,155.48,154.71,155.1,2756288.0,143.5884,143.9773,143.2643,143.6254,2756288.0
2019-07-30 10:00:00,155.09,155.61,155.03,155.6,1292736.0,143.6161,144.0977,143.5606,144.0884,1292736.0
2019-07-30 10:30:00,155.6,156.05,155.57,155.85,1470367.0,144.0884,144.5051,144.0606,144.3199,1470367.0
2019-07-30 11:00:00,155.87,156.5,155.85,156.45,1160466.0,144.3384,144.9218,144.3199,144.8755,1160466.0
2019-07-30 11:30:00,156.44,156.91,156.4,156.72,1398216.0,144.8663,145.3015,144.8292,145.1255,1398216.0
2019-07-30 12:00:00,156.72,156.89,156.61,156.88,491163.0,145.1255,145.283,145.0237,145.2737,491163.0
2019-07-30 12:30:00,156.88,157.09,156.78,156.94,956246.0,145.2737,145.4682,145.1811,145.3293,956246.0
2019-07-30 13:00:00,156.94,157.04,156.83,156.94,378049.0,145.3293,145.4219,145.2274,145.3293,378049.0
2019-07-30 13:30:00,156.94,157.21,156.93,157.13,688765.0,145.3293,145.5793,145.32,145.5052,688765.0
2019-07-30 14:00:00,157.13,157.54,157.12,157.48,802347.0,145.5052,145.8849,145.496,145.8293,802347.0
2019-07-30 14:30:00,157.48,157.53,157.35,157.43,567269.0,145.8293,145.8756,145.7089,145.783,567269.0
2019-07-30 15:00:00,157.43,157.55,157.35,157.4,1195550.0,145.783,145.8941,145.7089,145.7552,1195550.0
2019-07-30 15:30:00,157.39,157.84,157.37,157.81,3623259.0,145.746,146.1627,145.7275,146.1349,3623259.0
2019-07-31 09:30:00,157.78,158.54,157.73,158.19,2681968.0,146.1071,146.8109,146.0608,146.4868,2681968.0
2019-07-31 10:00:00,158.19,158.35,157.91,158.06,929932.0,146.4868,146.635,146.2275,146.3664,929932.0
2019-07-31 10:30:00,158.05,158.45,157.87,158.4,1354791.0,146.3572,146.7276,146.1905,146.6813,1354791.0
2019-07-31 11:00:00,158.41,159.12,158.32,159.0,1698339.0,146.6905,147.348,146.6072,147.2369,1698339.0
2019-07-31 11:30:00,159.01,159.23,158.95,159.03,1314808.0,147.2461,147.4499,147.1906,147.2647,1314808.0
2019-07-31 12:00:00,159.02,159.06,158.66,158.71,566418.0,147.2554,147.2924,146.922,146.9683,566418.0
2019-07-31 12:30:00,158.71,158.74,158.52,158.68,463360.0,146.9683,146.9961,146.7924,146.9405,463360.0
2019-07-31 13:00:00,158.67,158.84,158.62,158.8,622716.0,146.9313,147.0887,146.885,147.0517,622716.0
2019-07-31 13:30:00,158.8,158.99,158.64,158.85,1101304.0,147.0517,147.2276,146.9035,147.098,1101304.0
2019-07-31 14:00:00,158.82,158.92,158.22,158.59,3026735.0,147.0702,147.1628,146.5146,146.8572,3026735.0
2019-07-31 14:30:00,158.58,158.95,155.55,156.91,5613594.0,146.8479,147.1906,144.0421,145.3015,5613594.0
2019-07-31 15:00:00,156.9,158.0,156.62,157.89,4639724.0,145.2922,146.3109,145.0329,146.209,4639724.0
2019-07-31 15:30:00,157.89,157.89,156.53,156.54,6671307.0,146.209,146.209,144.9496,144.9589,6671307.0
2019-08-01 09:30:00,156.88,157.81,156.75,157.46,4142315.0,145.2737,146.1349,145.1533,145.8108,4142315.0
2019-08-01 10:00:00,157.46,157.85,157.11,157.84,1617900.0,145.8108,146.172,145.4867,146.1627,1617900.0
2019-08-01 10:30:00,157.83,158.02,157.53,157.67,1380730.0,146.1534,146.3294,145.8756,146.0053,1380730.0
2019-08-01 11:00:00,157.66,158.17,157.21,158.08,2313848.0,145.996,146.4683,145.5793,146.3849,2313848.0
2019-08-01 11:30:00,158.07,158.12,157.7,157.72,992740.0,146.3757,146.422,146.033,146.0516,992740.0
2019-08-01 12:00:00,157.73,157.74,157.21,157.31,940052.0,146.0608,146.0701,145.5793,145.6719,940052.0
2019-08-01 12:30:00,157.31,157.53,157.29,157.33,748608.0,145.6719,145.8756,145.6534,145.6904,748608.0
2019-08-01 13:00:00,157.33,157.37,156.13,156.22,1513494.0,145.6904,145.7275,144.5792,144.6625,1513494.0
2019-08-01 13:30:00,156.21,156.47,154.3,155.2,5436593.0,144.6533,144.894,142.8846,143.718,5436593.0
2019-08-01 14:00:00,155.18,155.23,154.04,154.38,2889305.0,143.6995,143.7458,142.6438,142.9587,2889305.0
2019-08-01 14:30:00,154.38,154.66,153.59,154.53,3052296.0,142.9587,143.218,142.2271,143.0976,3052296.0
2019-08-01 15:00:00,154.55,154.87,153.96,154.66,2635702.0,143.1161,143.4124,142.5697,143.218,2635702.0
2019-08-01 15:30:00,154.67,154.79,153.95,154.28,5406176.0,143.2272,143.3383,142.5605,142.8661,5406176.0
2019-08-02 09:30:00,153.33,153.75,152.66,152.72,3633483.0,141.9863,142.3753,141.3659,141.4215,3633483.0
2019-08-02 10:00:00,152.73,152.92,152.08,152.31,3572877.0,141.4307,141.6067,140.8288,141.0418,3572877.0
2019-08-02 10:30:00,152.3,152.3,151.28,151.4,2166333.0,141.0326,141.0326,140.088,140.1991,2166333.0
2019-08-02 11:00:00,151.4,152.41,151.28,152.15,2140869.0,140.1991,141.1344,140.088,140.8936,2140869.0
2019-08-02 11:30:00,152.14,152.6,151.81,152.48,1373695.0,140.8844,141.3104,140.5788,141.1992,1373695.0
2019-08-02 12:00:00,152.47,152.79,152.32,152.75,1141520.0,141.19,141.4863,141.0511,141.4493,1141520.0
2019-08-02 12:30:00,152.74,152.79,151.99,152.09,797948.0,141.44,141.4863,140.7455,140.8381,797948.0
2019-08-02 13:00:00,152.08,152.38,151.92,152.23,921859.0,140.8288,141.1066,140.6807,140.9677,921859.0
2019-08-02 13:30:00,152.24,152.46,152.06,152.1,616854.0,140.977,141.1807,140.8103,140.8473,616854.0
2019-08-02 14:00:00,152.09,152.48,151.94,152.27,1037602.0,140.8381,141.1992,140.6992,141.0048,1037602.0
2019-08-02 14:30:00,152.28,152.52,152.11,152.34,548599.0,141.014,141.2363,140.8566,141.0696,548599.0
2019-08-02 15:00:00,152.33,152.62,151.79,152.51,1115070.0,141.0603,141.3289,140.5603,141.227,1115070.0
2019-08-02 15:30:00,152.53,152.78,152.3,152.54,4284720.0,141.2455,141.477,141.0326,141.2548,4284720.0
2019-08-05 09:30:00,149.78,149.92,148.75,149.03,3888641.0,138.699,138.8286,137.7452,138.0045,3888641.0
2019-08-05 10:00:00,149.02,149.12,148.24,148.4,2044618.0,137.9952,138.0878,137.2729,137.4211,2044618.0
2019-08-05 10:30:00,148.39,148.39,147.82,148.25,1968894.0,137.4118,137.4118,136.884,137.2822,1968894.0
2019-08-05 11:00:00,148.24,148.9,148.14,148.7,1660205.0,137.2729,137.8841,137.1803,137.6989,1660205.0
2019-08-05 11:30:00,148.71,148.85,148.49,148.51,1130045.0,137.7081,137.8378,137.5044,137.5229,1130045.0
2019-08-05 12:00:00,148.5,148.65,148.02,148.16,1988421.0,137.5137,137.6526,137.0692,137.1988,1988421.0
2019-08-05 12:30:00,148.17,148.35,147.57,147.68,2197522.0,137.2081,137.3748,136.6525,136.7543,2197522.0
2019-08-05 13:00:00,147.69,148.28,147.59,147.92,1607401.0,136.7636,137.31,136.671,136.9766,1607401.0
2019-08-05 13:30:00,147.91,148.32,147.36,147.47,1811656.0,136.9673,137.347,136.458,136.5599,1811656.0
2019-08-05 14:00:00,147.45,147.62,147.1,147.12,1126481.0,136.5414,136.6988,136.2173,136.2358,1126481.0
2019-08-05 14:30:00,147.12,147.41,146.87,147.0,1858945.0,136.2358,136.5043,136.0043,136.1247,1858945.0
2019-08-05 15:00:00,147.0,147.77,146.2,147.32,4279363.0,136.1247,136.8377,135.3838,136.421,4279363.0
2019-08-05 15:30:00,147.32,148.41,147.17,147.97,6492904.0,136.421,137.4303,136.2821,137.0229,6492904.0
2019-08-06 09:30:00,148.89,149.7,148.59,148.94,2691186.0,137.8748,138.6249,137.597,137.9211,2691186.0
2019-08-06 10:00:00,148.92,149.1,147.86,148.41,1780378.0,137.9026,138.0693,136.921,137.4303,1780378.0
2019-08-06 10:30:00,148.41,149.3,148.12,148.36,2057534.0,137.4303,138.2545,137.1618,137.384,2057534.0
2019-08-06 11:00:00,148.37,148.37,147.4,147.74,2489244.0,137.3933,137.3933,136.4951,136.8099,2489244.0
2019-08-06 11:30:00,147.74,148.19,147.38,148.09,2489224.0,136.8099,137.2266,136.4765,137.134,2489224.0
2019-08-06 12:00:00,148.09,148.28,147.64,147.8,1127335.0,137.134,137.31,136.7173,136.8655,1127335.0
2019-08-06 12:30:00,147.77,148.11,147.64,147.9,644217.0,136.8377,137.1525,136.7173,136.9581,644217.0
2019-08-06 13:00:00,147.91,148.43,147.9,148.28,638588.0,136.9673,137.4489,136.9581,137.31,638588.0
2019-08-06 13:30:00,148.3,148.49,148.2,148.38,537699.0,137.3285,137.5044,137.2359,137.4026,537699.0
2019-08-06 14:00:00,148.36,148.93,148.15,148.88,749453.0,137.384,137.9119,137.1896,137.8656,749453.0
2019-08-06 14:30:00,148.89,149.1,148.74,148.75,1013085.0,137.8748,138.0693,137.7359,137.7452,1013085.0
2019-08-06 15:00:00,148.76,149.41,148.74,149.14,1053508.0,137.7544,138.3564,137.7359,138.1063,1053508.0
2019-08-06 15:30:00,149.14,149.52,149.03,149.36,3157063.0,138.1063,138.4582,138.0045,138.3101,3157063.0
2019-08-07 09:30:00,147.92,148.13,146.69,147.08,4352253.0,136.9766,137.1711,135.8376,136.1987,4352253.0
2019-08-07 10:00:00,147.07,148.02,146.74,147.73,1928351.0,136.1895,137.0692,135.8839,136.8006,1928351.0
2019-08-07 10:30:00,147.72,148.54,147.62,148.34,2239484.0,136.7914,137.5507,136.6988,137.3655,2239484.0
2019-08-07 11:00:00,148.3,148.69,147.96,148.27,1237125.0,137.3285,137.6896,137.0136,137.3007,1237125.0
2019-08-07 11:30:00,148.26,148.39,147.72,148.0,1151813.0,137.2914,137.4118,136.7914,137.0507,1151813.0
2019-08-07 12:00:00,148.0,148.22,147.69,148.18,605633.0,137.0507,137.2544,136.7636,137.2174,605633.0
2019-08-07 12:30:00,148.17,148.62,148.06,148.44,678934.0,137.2081,137.6248,137.1062,137.4581,678934.0
2019-08-07 13:00:00,148.45,148.7,148.29,148.58,762294.0,137.4674,137.6989,137.3192,137.5878,762294.0
2019-08-07 13:30:00,148.6,149.2,148.59,148.86,1217892.0,137.6063,138.1619,137.597,137.847,1217892.0
2019-08-07 14:00:00,148.85,149.34,148.56,149.07,1019138.0,137.8378,138.2915,137.5692,138.0415,1019138.0
2019-08-07 14:30:00,149.05,149.49,148.94,149.46,780540.0,138.023,138.4304,137.9211,138.4027,780540.0
2019-08-07 15:00:00,149.46,149.49,148.68,149.4,1554542.0,138.4027,138.4304,137.6804,138.3471,1554542.0
2019-08-07 15:30:00,149.39,149.71,149.06,149.32,2904678.0,138.3378,138.6342,138.0323,138.273,2904678.0
2019-08-08 09:30:00,150.15,150.86,149.99,150.68,2539206.0,139.0416,139.6991,138.8934,139.5324,2539206.0
2019-08-08 10:00:00,150.7,151.16,150.61,151.12,1162793.0,139.5509,139.9769,139.4676,139.9398,1162793.0
2019-08-08 10:30:00,151.11,151.76,151.1,151.71,873097.0,139.9306,140.5325,139.9213,140.4862,873097.0
2019-08-08 11:00:00,151.72,151.95,151.55,151.76,1420210.0,140.4955,140.7084,140.338,140.5325,1420210.0
2019-08-08 11:30:00,151.75,152.14,151.67,152.03,709479.0,140.5232,140.8844,140.4492,140.7825,709479.0
2019-08-08 12:00:00,152.03,152.27,151.86,152.12,825261.0,140.7825,141.0048,140.6251,140.8659,825261.0
2019-08-08 12:30:00,152.12,152.19,151.81,152.08,769942.0,140.8659,140.9307,140.5788,140.8288,769942.0
2019-08-08 13:00:00,152.08,152.29,151.93,151.98,980142.0,140.8288,141.0233,140.6899,140.7362,980142.0
2019-08-08 13:30:00,151.99,152.33,151.98,152.24,310726.0,140.7455,141.0603,140.7362,140.977,310726.0
2019-08-08 14:00:00,152.24,152.32,151.92,152.17,603161.0,140.977,141.0511,140.6807,140.9122,603161.0
2019-08-08 14:30:00,152.17,152.44,151.94,152.36,757356.0,140.9122,141.1622,140.6992,141.0881,757356.0
2019-08-08 15:00:00,152.35,152.53,152.24,152.4,851252.0,141.0789,141.2455,140.977,141.1252,851252.0
2019-08-08 15:30:00,152.4,152.63,152.22,152.55,2750141.0,141.1252,141.3381,140.9585,141.2641,2750141.0
2019-08-09 09:30:00,152.1,152.15,151.05,151.18,2118902.0,140.8473,140.8936,139.875,139.9954,2118902.0
2019-08-09 10:00:00,151.18,151.45,150.73,150.73,1417692.0,139.9954,140.2454,139.5787,139.5787,1417692.0
2019-08-09 10:30:00,150.72,150.84,150.36,150.59,1336279.0,139.5694,139.6806,139.2361,139.4491,1336279.0
2019-08-09 11:00:00,150.57,150.73,150.04,150.04,1186592.0,139.4305,139.5787,138.9397,138.9397,1186592.0
2019-08-09 11:30:00,150.04,150.44,150.03,150.36,883163.0,138.9397,139.3102,138.9305,139.2361,883163.0
2019-08-09 12:00:00,150.36,150.7,150.15,150.26,649122.0,139.2361,139.5509,139.0416,139.1435,649122.0
2019-08-09 12:30:00,150.24,151.11,150.16,150.61,1236231.0,139.125,139.9306,139.0509,139.4676,1236231.0
2019-08-09 13:00:00,150.6,151.03,150.4,150.98,1386523.0,139.4583,139.8565,139.2731,139.8102,1386523.0
2019-08-09 13:30:00,150.97,151.27,150.64,150.64,709140.0,139.8009,140.0788,139.4954,139.4954,709140.0
2019-08-09 14:00:00,150.66,150.85,150.43,150.69,912936.0,139.5139,139.6898,139.3009,139.5417,912936.0
2019-08-09 14:30:00,150.7,150.8,150.46,150.69,516560.0,139.5509,139.6435,139.3287,139.5417,516560.0
2019-08-09 15:00:00,150.7,151.06,150.56,150.92,918025.0,139.5509,139.8843,139.4213,139.7546,918025.0
2019-08-09 15:30:00,150.91,151.12,150.5,150.58,2806070.0,139.7454,139.9398,139.3657,139.4398,2806070.0
2019-08-12 09:30:00,149.81,150.12,148.88,148.98,2879795.0,138.7268,139.0138,137.8656,137.9582,2879795.0
2019-08-12 10:00:00,148.98,149.33,148.79,149.2,1617557.0,137.9582,138.2823,137.7822,138.1619,1617557.0
2019-08-12 10:30:00,149.19,149.59,149.01,149.54,937336.0,138.1526,138.523,137.986,138.4767,937336.0
2019-08-12 11:00:00,149.53,149.56,148.95,149.33,867086.0,138.4675,138.4953,137.9304,138.2823,867086.0
2019-08-12 11:30:00,149.34,149.42,148.96,149.24,679816.0,138.2915,138.3656,137.9396,138.1989,679816.0
2019-08-12 12:00:00,149.23,149.45,149.03,149.42,430025.0,138.1897,138.3934,138.0045,138.3656,430025.0
2019-08-12 12:30:00,149.4,149.47,149.08,149.22,570003.0,138.3471,138.4119,138.0508,138.1804,570003.0
2019-08-12 13:00:00,149.22,149.3,148.93,149.03,420276.0,138.1804,138.2545,137.9119,138.0045,420276.0
2019-08-12 13:30:00,149.02,149.07,148.67,148.86,596816.0,137.9952,138.0415,137.6711,137.847,596816.0
2019-08-12 14:00:00,148.83,149.02,148.67,148.7,576932.0,137.8193,137.9952,137.6711,137.6989,576932.0
2019-08-12 14:30:00,148.69,148.76,148.33,148.45,1158394.0,137.6896,137.7544,137.3563,137.4674,1158394.0
2019-08-12 15:00:00,148.46,148.74,148.42,148.7,713734.0,137.4766,137.7359,137.4396,137.6989,713734.0
2019-08-12 15:30:00,148.69,148.87,148.53,148.64,1432284.0,137.6896,137.8563,137.5415,137.6433,1432284.0
2019-08-13 09:30:00,148.33,151.33,147.67,151.12,5674487.0,137.3563,140.1343,136.7451,139.9398,5674487.0
2019-08-13 10:00:00,151.11,151.71,150.45,151.54,2383067.0,139.9306,140.4862,139.3194,140.3288,2383067.0
2019-08-13 10:30:00,151.54,151.79,150.58,150.58,1158522.0,140.3288,140.5603,139.4398,139.4398,1158522.0
2019-08-13 11:00:00,150.56,150.87,149.75,150.05,1331939.0,139.4213,139.7083,138.6712,138.949,1331939.0
2019-08-13 11:30:00,150.03,150.6,149.77,150.58,844593.0,138.9305,139.4583,138.6897,139.4398,844593.0
2019-08-13 12:00:00,150.6,150.8,150.37,150.52,312646.0,139.4583,139.6435,139.2453,139.3842,312646.0
2019-08-13 12:30:00,150.55,150.56,150.08,150.27,367048.0,139.412,139.4213,138.9768,139.1527,367048.0
2019-08-13 13:00:00,150.27,150.48,149.96,150.36,821687.0,139.1527,139.3472,138.8657,139.2361,821687.0
2019-08-13 13:30:00,150.35,150.54,150.27,150.5,511695.0,139.2268,139.4028,139.1527,139.3657,511695.0
2019-08-13 14:00:00,150.49,150.54,150.23,150.38,360902.0,139.3565,139.4028,139.1157,139.2546,360902.0
2019-08-13 14:30:00,150.38,150.5,150.32,150.32,405711.0,139.2546,139.3657,139.199,139.199,405711.0
2019-08-13 15:00:00,150.31,150.37,150.17,150.25,563442.0,139.1898,139.2453,139.0601,139.1342,563442.0
2019-08-13 15:30:00,150.25,150.4,150.06,150.29,2400830.0,139.1342,139.2731,138.9583,139.1713,2400830.0
2019-08-14 09:30:00,147.94,147.98,146.99,147.58,4131618.0,136.9951,137.0322,136.1154,136.6617,4131618.0
2019-08-14 10:00:00,147.55,147.56,146.92,147.4,1662118.0,136.634,136.6432,136.0506,136.4951,1662118.0
2019-08-14 10:30:00,147.39,147.43,146.84,146.85,1624119.0,136.4858,136.5228,135.9765,135.9858,1624119.0
2019-08-14 11:00:00,146.84,146.91,146.49,146.79,2030228.0,135.9765,136.0413,135.6524,135.9302,2030228.0
2019-08-14 11:30:00,146.79,147.05,146.25,146.42,1056703.0,135.9302,136.171,135.4301,135.5876,1056703.0
2019-08-14 12:00:00,146.41,147.13,146.09,146.38,1426128.0,135.5783,136.245,135.282,135.5505,1426128.0
2019-08-14 12:30:00,146.39,146.65,145.88,145.97,712903.0,135.5598,135.8005,135.0875,135.1709,712903.0
2019-08-14 13:00:00,145.97,146.68,145.72,146.39,1359665.0,135.1709,135.8283,134.9394,135.5598,1359665.0
2019-08-14 13:30:00,146.37,146.77,146.29,146.6,703328.0,135.5413,135.9117,135.4672,135.7542,703328.0
2019-08-14 14:00:00,146.59,146.6,146.24,146.27,949876.0,135.745,135.7542,135.4209,135.4487,949876.0
2019-08-14 14:30:00,146.27,146.38,145.84,146.18,1333329.0,135.4487,135.5505,135.0505,135.3653,1333329.0
2019-08-14 15:00:00,146.16,146.66,145.82,146.25,1840872.0,135.3468,135.8098,135.032,135.4301,1840872.0
2019-08-14 15:30:00,146.23,146.56,145.9,146.08,3641972.0,135.4116,135.7172,135.106,135.2727,3641972.0
2019-08-15 09:30:00,146.62,146.67,145.3,146.32,4169088.0,135.7728,135.8191,134.5504,135.495,4169088.0
2019-08-15 10:00:00,146.32,146.51,145.91,146.03,1431608.0,135.495,135.6709,135.1153,135.2264,1431608.0
2019-08-15 10:30:00,146.02,146.51,145.82,146.09,1121292.0,135.2172,135.6709,135.032,135.282,1121292.0
2019-08-15 11:00:00,146.09,146.15,145.35,145.86,1198388.0,135.282,135.3375,134.5967,135.069,1198388.0
2019-08-15 11:30:00,145.86,145.99,145.39,145.77,828179.0,135.069,135.1894,134.6338,134.9857,828179.0
2019-08-15 12:00:00,145.78,146.21,145.66,145.75,937703.0,134.9949,135.3931,134.8838,134.9671,937703.0
2019-08-15 12:30:00,145.74,146.02,145.57,145.71,674369.0,134.9579,135.2172,134.8004,134.9301,674369.0
2019-08-15 13:00:00,145.71,146.01,145.6,145.67,944309.0,134.9301,135.2079,134.8282,134.8931,944309.0
2019-08-15 13:30:00,145.66,145.75,144.79,144.89,1840401.0,134.8838,134.9671,134.0782,134.1708,1840401.0
2019-08-15 14:00:00,144.9,145.47,144.79,145.39,1373156.0,134.18,134.7078,134.0782,134.6338,1373156.0
2019-08-15 14:30:00,145.4,145.42,145.1,145.3,1193386.0,134.643,134.6615,134.3652,134.5504,1193386.0
2019-08-15 15:00:00,145.32,145.68,145.25,145.28,1293062.0,134.5689,134.9023,134.5041,134.5319,1293062.0
2019-08-15 15:30:00,145.29,145.81,145.24,145.53,3998484.0,134.5412,135.0227,134.4949,134.7634,3998484.0
2019-08-16 09:30:00,146.14,147.39,146.11,147.27,2182932.0,135.3283,136.4858,135.3005,136.3747,2182932.0
2019-08-16 10:00:00,147.28,147.74,147.02,147.16,1526739.0,136.3839,136.8099,136.1432,136.2728,1526739.0
2019-08-16 10:30:00,147.15,147.86,147.04,147.84,2105192.0,136.2636,136.921,136.1617,136.9025,2105192.0
2019-08-16 11:00:00,147.84,148.43,147.74,148.34,2548962.0,136.9025,137.4489,136.8099,137.3655,2548962.0
2019-08-16 11:30:00,148.33,148.48,148.15,148.29,1058942.0,137.3563,137.4952,137.1896,137.3192,1058942.0
2019-08-16 12:00:00,148.29,148.52,148.23,148.31,756358.0,137.3192,137.5322,137.2637,137.3377,756358.0
2019-08-16 12:30:00,148.3,148.66,148.24,148.55,434692.0,137.3285,137.6618,137.2729,137.56,434692.0
2019-08-16 13:00:00,148.56,148.6,148.41,148.57,528265.0,137.5692,137.6063,137.4303,137.5785,528265.0
2019-08-16 13:30:00,148.59,148.78,148.54,148.71,380972.0,137.597,137.773,137.5507,137.7081,380972.0
2019-08-16 14:00:00,148.73,148.82,148.63,148.69,617026.0,137.7267,137.81,137.6341,137.6896,617026.0
2019-08-16 14:30:00,148.69,148.84,148.58,148.76,586768.0,137.6896,137.8285,137.5878,137.7544,586768.0
2019-08-16 15:00:00,148.76,148.91,148.71,148.74,910689.0,137.7544,137.8933,137.7081,137.7359,910689.0
2019-08-16 15:30:00,148.73,148.87,148.56,148.63,3486272.0,137.7267,137.8563,137.5692,137.6341,3486272.0
2019-08-19 09:30:00,150.32,150.55,150.0,150.16,2154433.0,139.199,139.412,138.9027,139.0509,2154433.0
2019-08-19 10:00:00,150.16,150.47,149.95,150.38,1124255.0,139.0509,139.3379,138.8564,139.2546,1124255.0
2019-08-19 10:30:00,150.37,150.66,150.35,150.56,1033287.0,139.2453,139.5139,139.2268,139.4213,1033287.0
2019-08-19 11:00:00,150.56,150.75,150.56,150.67,592007.0,139.4213,139.5972,139.4213,139.5231,592007.0
2019-08-19 11:30:00,150.67,150.74,150.35,150.46,517919.0,139.5231,139.588,139.2268,139.3287,517919.0
2019-08-19 12:00:00,150.45,150.68,150.39,150.62,310823.0,139.3194,139.5324,139.2639,139.4768,310823.0
2019-08-19 12:30:00,150.61,150.75,150.45,150.67,317744.0,139.4676,139.5972,139.3194,139.5231,317744.0
2019-08-19 13:00:00,150.67,150.89,150.65,150.83,338936.0,139.5231,139.7269,139.5046,139.6713,338936.0
2019-08-19 13:30:00,150.83,150.86,150.56,150.6,513159.0,139.6713,139.6991,139.4213,139.4583,513159.0
2019-08-19 14:00:00,150.59,150.6,150.48,150.52,548794.0,139.4491,139.4583,139.3472,139.3842,548794.0
2019-08-19 14:30:00,150.54,150.62,150.38,150.53,747833.0,139.4028,139.4768,139.2546,139.3935,747833.0
2019-08-19 15:00:00,150.53,150.62,150.41,150.47,414263.0,139.3935,139.4768,139.2824,139.3379,414263.0
2019-08-19 15:30:00,150.47,150.57,150.05,150.16,2563562.0,139.3379,139.4305,138.949,139.0509,2563562.0
2019-08-20 09:30:00,149.92,149.92,149.27,149.7,1617518.0,138.8286,138.8286,138.2267,138.6249,1617518.0
2019-08-20 10:00:00,149.67,149.9,149.54,149.58,625364.0,138.5971,138.8101,138.4767,138.5138,625364.0
2019-08-20 10:30:00,149.58,149.87,149.27,149.86,985591.0,138.5138,138.7823,138.2267,138.7731,985591.0
2019-08-20 11:00:00,149.87,150.01,149.6,149.66,547671.0,138.7823,138.912,138.5323,138.5879,547671.0
2019-08-20 11:30:00,149.66,149.75,149.24,149.36,721271.0,138.5879,138.6712,138.1989,138.3101,721271.0
2019-08-20 12:00:00,149.35,149.54,149.28,149.39,367346.0,138.3008,138.4767,138.236,138.3378,367346.0
2019-08-20 12:30:00,149.38,149.4,149.14,149.33,755213.0,138.3286,138.3471,138.1063,138.2823,755213.0
2019-08-20 13:00:00,149.33,149.34,149.17,149.24,649122.0,138.2823,138.2915,138.1341,138.1989,649122.0
2019-08-20 13:30:00,149.26,149.31,148.99,149.26,721910.0,138.2175,138.2638,137.9674,138.2175,721910.0
2019-08-20 14:00:00,149.25,149.29,149.03,149.25,808334.0,138.2082,138.2452,138.0045,138.2082,808334.0
2019-08-20 14:30:00,149.24,149.42,149.18,149.38,551310.0,138.1989,138.3656,138.1434,138.3286,551310.0
2019-08-20 15:00:00,149.37,149.44,149.08,149.44,558473.0,138.3193,138.3841,138.0508,138.3841,558473.0
2019-08-20 15:30:00,149.43,149.49,149.05,149.13,1927314.0,138.3749,138.4304,138.023,138.0971,1927314.0
2019-08-21 09:30:00,150.62,150.64,149.79,150.49,1907162.0,139.4768,139.4954,138.7082,139.3565,1907162.0
2019-08-21 10:00:00,150.49,150.61,150.31,150.39,996276.0,139.3565,139.4676,139.1898,139.2639,996276.0
2019-08-21 10:30:00,150.38,150.43,149.86,150.17,783853.0,139.2546,139.3009,138.7731,139.0601,783853.0
2019-08-21 11:00:00,150.16,150.45,150.05,150.12,481152.0,139.0509,139.3194,138.949,139.0138,481152.0
2019-08-21 11:30:00,150.12,150.59,150.1,150.45,610691.0,139.0138,139.4491,138.9953,139.3194,610691.0
2019-08-21 12:00:00,150.48,150.48,150.13,150.22,433917.0,139.3472,139.3472,139.0231,139.1064,433917.0
2019-08-21 12:30:00,150.22,150.65,150.18,150.56,448007.0,139.1064,139.5046,139.0694,139.4213,448007.0
2019-08-21 13:00:00,150.56,150.62,150.45,150.52,307205.0,139.4213,139.4768,139.3194,139.3842,307205.0
2019-08-21 13:30:00,150.51,150.54,150.27,150.3,296918.0,139.375,139.4028,139.1527,139.1805,296918.0
2019-08-21 14:00:00,150.3,150.57,150.05,150.41,764326.0,139.1805,139.4305,138.949,139.2824,764326.0
2019-08-21 14:30:00,150.42,150.44,150.1,150.13,694191.0,139.2916,139.3102,138.9953,139.0231,694191.0
2019-08-21 15:00:00,150.13,150.4,150.06,150.32,573007.0,139.0231,139.2731,138.9583,139.199,573007.0
2019-08-21 15:30:00,150.32,150.42,150.21,150.36,1940422.0,139.199,139.2916,139.0972,139.2361,1940422.0
2019-08-22 09:30:00,150.67,151.08,150.61,150.96,1115855.0,139.5231,139.9028,139.4676,139.7917,1115855.0
2019-08-22 10:00:00,150.97,151.05,149.91,149.98,966751.0,139.8009,139.875,138.8194,138.8842,966751.0
2019-08-22 10:30:00,149.97,149.97,149.14,149.25,1738897.0,138.8749,138.8749,138.1063,138.2082,1738897.0
2019-08-22 11:00:00,149.24,149.9,149.18,149.44,1252249.0,138.1989,138.8101,138.1434,138.3841,1252249.0
2019-08-22 11:30:00,149.46,149.86,149.42,149.75,503388.0,138.4027,138.7731,138.3656,138.6712,503388.0
2019-08-22 12:00:00,149.74,150.26,149.71,150.19,368054.0,138.6619,139.1435,138.6342,139.0787,368054.0
2019-08-22 12:30:00,150.19,150.36,150.12,150.14,528804.0,139.0787,139.2361,139.0138,139.0324,528804.0
2019-08-22 13:00:00,150.14,150.76,150.14,150.66,1080293.0,139.0324,139.6065,139.0324,139.5139,1080293.0
2019-08-22 13:30:00,150.67,150.7,150.52,150.55,314054.0,139.5231,139.5509,139.3842,139.412,314054.0
2019-08-22 14:00:00,150.55,150.63,150.12,150.13,353534.0,139.412,139.4861,139.0138,139.0231,353534.0
2019-08-22 14:30:00,150.13,150.41,150.05,150.31,398434.0,139.0231,139.2824,138.949,139.1898,398434.0
2019-08-22 15:00:00,150.32,150.33,150.02,150.18,619325.0,139.199,139.2083,138.9212,139.0694,619325.0
2019-08-22 15:30:00,150.17,150.39,149.9,149.99,1937735.0,139.0601,139.2639,138.8101,138.8934,1937735.0
2019-08-23 09:30:00,149.22,149.28,148.41,149.05,2677923.0,138.1804,138.236,137.4303,138.023,2677923.0
2019-08-23 10:00:00,149.05,149.77,148.75,149.5,2193852.0,138.023,138.6897,137.7452,138.4397,2193852.0
2019-08-23 10:30:00,149.51,150.11,149.45,149.78,1689916.0,138.449,139.0046,138.3934,138.699,1689916.0
2019-08-23 11:00:00,149.82,149.89,147.37,147.66,3930429.0,138.736,138.8008,136.4673,136.7358,3930429.0
2019-08-23 11:30:00,147.64,147.83,146.56,146.66,2807057.0,136.7173,136.8932,135.7172,135.8098,2807057.0
2019-08-23 12:00:00,146.66,147.18,146.47,146.71,1662266.0,135.8098,136.2913,135.6339,135.8561,1662266.0
2019-08-23 12:30:00,146.7,147.08,146.24,146.36,1724493.0,135.8468,136.1987,135.4209,135.532,1724493.0
2019-08-23 13:00:00,146.35,146.58,145.6,145.99,2108279.0,135.5227,135.7357,134.8282,135.1894,2108279.0
2019-08-23 13:30:00,145.99,146.44,145.87,146.04,1151995.0,135.1894,135.6061,135.0783,135.2357,1151995.0
2019-08-23 14:00:00,146.01,146.19,145.9,146.04,1081132.0,135.2079,135.3746,135.106,135.2357,1081132.0
2019-08-23 14:30:00,146.03,146.18,145.65,146.07,1200610.0,135.2264,135.3653,134.8745,135.2635,1200610.0
2019-08-23 15:00:00,146.06,146.3,145.41,145.43,2694058.0,135.2542,135.4764,134.6523,134.6708,2694058.0
2019-08-23 15:30:00,145.43,145.48,144.93,145.4,5414080.0,134.6708,134.7171,134.2078,134.643,5414080.0
2019-08-26 09:30:00,146.8,146.86,145.73,146.13,3507580.0,135.9395,135.995,134.9486,135.319,3507580.0
2019-08-26 10:00:00,146.13,146.28,145.71,146.09,1192924.0,135.319,135.4579,134.9301,135.282,1192924.0
2019-08-26 10:30:00,146.09,146.22,145.78,145.96,1508116.0,135.282,135.4024,134.9949,135.1616,1508116.0
2019-08-26 11:00:00,145.96,146.37,145.9,146.25,1204294.0,135.1616,135.5413,135.106,135.4301,1204294.0
2019-08-26 11:30:00,146.25,146.52,146.19,146.44,867235.0,135.4301,135.6802,135.3746,135.6061,867235.0
2019-08-26 12:00:00,146.44,146.82,146.25,146.64,703617.0,135.6061,135.958,135.4301,135.7913,703617.0
2019-08-26 12:30:00,146.65,146.83,146.53,146.77,385312.0,135.8005,135.9672,135.6894,135.9117,385312.0
2019-08-26 13:00:00,146.78,146.98,146.69,146.78,959996.0,135.9209,136.1061,135.8376,135.9209,959996.0
2019-08-26 13:30:00,146.78,146.89,146.64,146.73,592695.0,135.9209,136.0228,135.7913,135.8746,592695.0
2019-08-26 14:00:00,146.73,146.75,146.42,146.49,591930.0,135.8746,135.8931,135.5876,135.6524,591930.0
2019-08-26 14:30:00,146.46,146.64,146.41,146.63,655044.0,135.6246,135.7913,135.5783,135.782,655044.0
2019-08-26 15:00:00,146.62,146.89,146.51,146.72,798750.0,135.7728,136.0228,135.6709,135.8654,798750.0
2019-08-26 15:30:00,146.73,147.05,146.53,147.03,1803623.0,135.8746,136.171,135.6894,136.1524,1803623.0
2019-08-27 09:30:00,147.96,148.02,147.51,147.68,1429515.0,137.0136,137.0692,136.5969,136.7543,1429515.0
2019-08-27 10:00:00,147.68,147.88,147.07,147.18,1963098.0,136.7543,136.9396,136.1895,136.2913,1963098.0
2019-08-27 10:30:00,147.14,147.33,146.5,146.51,1696886.0,136.2543,136.4302,135.6616,135.6709,1696886.0
2019-08-27 11:00:00,146.53,146.68,145.65,145.67,2283370.0,135.6894,135.8283,134.8745,134.8931,2283370.0
2019-08-27 11:30:00,145.66,146.08,145.59,145.7,1732321.0,134.8838,135.2727,134.819,134.9208,1732321.0
2019-08-27 12:00:00,145.69,145.78,145.13,145.25,1315883.0,134.9116,134.9949,134.393,134.5041,1315883.0
2019-08-27 12:30:00,145.24,145.33,144.69,144.78,1373050.0,134.4949,134.5782,133.9856,134.0689,1373050.0
2019-08-27 13:00:00,144.77,145.22,144.68,145.21,1120523.0,134.0596,134.4763,133.9763,134.4671,1120523.0
2019-08-27 13:30:00,145.21,145.86,145.07,145.52,1223098.0,134.4671,135.069,134.3374,134.7541,1223098.0
2019-08-27 14:00:00,145.53,145.63,145.03,145.17,871395.0,134.7634,134.856,134.3004,134.43,871395.0
2019-08-27 14:30:00,145.17,145.49,144.99,145.47,743445.0,134.43,134.7264,134.2634,134.7078,743445.0
2019-08-27 15:00:00,145.48,145.78,145.15,145.17,889274.0,134.7171,134.9949,134.4115,134.43,889274.0
2019-08-27 15:30:00,145.17,145.4,144.81,144.84,4121567.0,134.43,134.643,134.0967,134.1245,4121567.0
2019-08-28 09:30:00,144.56,145.53,144.25,145.48,3035949.0,133.8652,134.7634,133.5781,134.7171,3035949.0
2019-08-28 10:00:00,145.48,145.82,145.1,145.4,1804185.0,134.7171,135.032,134.3652,134.643,1804185.0
2019-08-28 10:30:00,145.4,146.36,145.39,146.26,1873501.0,134.643,135.532,134.6338,135.4394,1873501.0
2019-08-28 11:00:00,146.25,146.95,146.11,146.9,1727701.0,135.4301,136.0784,135.3005,136.0321,1727701.0
2019-08-28 11:30:00,146.89,147.39,146.75,147.12,1385861.0,136.0228,136.4858,135.8931,136.2358,1385861.0
2019-08-28 12:00:00,147.11,147.18,146.86,146.92,767803.0,136.2265,136.2913,135.995,136.0506,767803.0
2019-08-28 12:30:00,146.92,147.14,146.8,147.12,621627.0,136.0506,136.2543,135.9395,136.2358,621627.0
2019-08-28 13:00:00,147.12,147.14,146.62,146.82,631025.0,136.2358,136.2543,135.7728,135.958,631025.0
2019-08-28 13:30:00,146.82,146.97,146.75,146.8,428447.0,135.958,136.0969,135.8931,135.9395,428447.0
2019-08-28 14:00:00,146.8,147.01,146.73,146.98,538866.0,135.9395,136.1339,135.8746,136.1061,538866.0
2019-08-28 14:30:00,146.99,147.06,146.84,146.97,456511.0,136.1154,136.1802,135.9765,136.0969,456511.0
2019-08-28 15:00:00,146.98,146.98,146.54,146.54,1037439.0,136.1061,136.1061,135.6987,135.6987,1037439.0
2019-08-28 15:30:00,146.53,146.73,146.44,146.53,2356346.0,135.6894,135.8746,135.6061,135.6894,2356346.0
2019-08-29 09:30:00,148.15,149.16,147.96,148.92,3246792.0,137.1896,138.1249,137.0136,137.9026,3246792.0
2019-08-29 10:00:00,148.93,149.2,148.61,149.03,1489042.0,137.9119,138.1619,137.6155,138.0045,1489042.0
2019-08-29 10:30:00,149.03,149.06,148.26,148.84,1528274.0,138.0045,138.0323,137.2914,137.8285,1528274.0
2019-08-29 11:00:00,148.84,148.98,148.59,148.9,1037362.0,137.8285,137.9582,137.597,137.8841,1037362.0
2019-08-29 11:30:00,148.89,149.08,148.8,148.89,559129.0,137.8748,138.0508,137.7915,137.8748,559129.0
2019-08-29 12:00:00,148.89,148.99,148.82,148.92,459531.0,137.8748,137.9674,137.81,137.9026,459531.0
2019-08-29 12:30:00,148.93,149.09,148.9,149.04,532932.0,137.9119,138.06,137.8841,138.0137,532932.0
2019-08-29 13:00:00,149.05,149.12,148.99,149.06,324149.0,138.023,138.0878,137.9674,138.0323,324149.0
2019-08-29 13:30:00,149.06,149.17,149.0,149.17,380122.0,138.0323,138.1341,137.9767,138.1341,380122.0
2019-08-29 14:00:00,149.17,149.29,149.11,149.25,724236.0,138.1341,138.2452,138.0786,138.2082,724236.0
2019-08-29 14:30:00,149.25,149.29,149.18,149.25,509355.0,138.2082,138.2452,138.1434,138.2082,509355.0
2019-08-29 15:00:00,149.26,149.27,148.95,148.96,773257.0,138.2175,138.2267,137.9304,137.9396,773257.0
2019-08-29 15:30:00,148.97,149.21,148.85,149.11,2827950.0,137.9489,138.1712,137.8378,138.0786,2827950.0
2019-08-30 09:30:00,149.89,149.97,149.19,149.26,1782348.0,138.8008,138.8749,138.1526,138.2175,1782348.0
2019-08-30 10:00:00,149.28,149.73,149.18,149.28,1165375.0,138.236,138.6527,138.1434,138.236,1165375.0
2019-08-30 10:30:00,149.28,149.5,149.01,149.04,651966.0,138.236,138.4397,137.986,138.0137,651966.0
2019-08-30 11:00:00,149.01,149.07,148.04,148.44,1256489.0,137.986,138.0415,137.0877,137.4581,1256489.0
2019-08-30 11:30:00,148.42,148.93,148.42,148.84,867703.0,137.4396,137.9119,137.4396,137.8285,867703.0
2019-08-30 12:00:00,148.84,149.09,148.73,148.99,505040.0,137.8285,138.06,137.7267,137.9674,505040.0
2019-08-30 12:30:00,149.02,149.19,148.84,149.06,510257.0,137.9952,138.1526,137.8285,138.0323,510257.0
2019-08-30 13:00:00,149.06,149.11,148.81,148.82,605539.0,138.0323,138.0786,137.8007,137.81,605539.0
2019-08-30 13:30:00,148.82,148.84,148.43,148.52,1114329.0,137.81,137.8285,137.4489,137.5322,1114329.0
2019-08-30 14:00:00,148.52,148.84,148.51,148.84,573580.0,137.5322,137.8285,137.5229,137.8285,573580.0
2019-08-30 14:30:00,148.84,148.85,148.53,148.57,932445.0,137.8285,137.8378,137.5415,137.5785,932445.0
2019-08-30 15:00:00,148.59,148.74,148.35,148.66,887006.0,137.597,137.7359,137.3748,137.6618,887006.0
2019-08-30 15:30:00,148.68,149.07,148.52,148.86,2922617.0,137.6804,138.0415,137.5322,137.847,2922617.0
2019-09-03 09:30:00,147.42,148.32,147.42,147.8,2058804.0,136.5136,137.347,136.5136,136.8655,2058804.0
2019-09-03 10:00:00,147.8,147.8,146.31,146.82,3687396.0,136.8655,136.8655,135.4857,135.958,3687396.0
2019-09-03 10:30:00,146.81,147.12,146.35,147.07,1658576.0,135.9487,136.2358,135.5227,136.1895,1658576.0
2019-09-03 11:00:00,147.08,147.12,146.27,146.8,1384070.0,136.1987,136.2358,135.4487,135.9395,1384070.0
2019-09-03 11:30:00,146.79,147.09,146.55,146.88,1000166.0,135.9302,136.208,135.7079,136.0135,1000166.0
2019-09-03 12:00:00,146.87,147.25,146.76,147.11,759769.0,136.0043,136.3562,135.9024,136.2265,759769.0
2019-09-03 12:30:00,147.09,147.09,146.55,146.59,666973.0,136.208,136.208,135.7079,135.745,666973.0
2019-09-03 13:00:00,146.58,146.66,146.28,146.39,718990.0,135.7357,135.8098,135.4579,135.5598,718990.0
2019-09-03 13:30:00,146.39,146.42,146.0,146.23,917469.0,135.5598,135.5876,135.1986,135.4116,917469.0
2019-09-03 14:00:00,146.23,146.46,146.12,146.27,769918.0,135.4116,135.6246,135.3098,135.4487,769918.0
2019-09-03 14:30:00,146.28,146.42,146.08,146.42,745744.0,135.4579,135.5876,135.2727,135.5876,745744.0
2019-09-03 15:00:00,146.42,146.71,146.27,146.69,831818.0,135.5876,135.8561,135.4487,135.8376,831818.0
2019-09-03 15:30:00,146.7,146.94,146.57,146.65,2513309.0,135.8468,136.0691,135.7265,135.8005,2513309.0
2019-09-04 09:30:00,148.02,148.36,147.76,147.99,2761012.0,137.0692,137.384,136.8284,137.0414,2761012.0
2019-09-04 10:00:00,148.01,148.21,147.38,147.62,1110893.0,137.0599,137.2451,136.4765,136.6988,1110893.0
2019-09-04 10:30:00,147.61,147.92,147.55,147.77,617617.0,136.6895,136.9766,136.634,136.8377,617617.0
2019-09-04 11:00:00,147.74,147.8,147.43,147.63,601754.0,136.8099,136.8655,136.5228,136.708,601754.0
2019-09-04 11:30:00,147.63,147.79,147.52,147.61,508310.0,136.708,136.8562,136.6062,136.6895,508310.0
2019-09-04 12:00:00,147.62,147.68,147.17,147.41,519863.0,136.6988,136.7543,136.2821,136.5043,519863.0
2019-09-04 12:30:00,147.42,147.72,147.38,147.71,424568.0,136.5136,136.7914,136.4765,136.7821,424568.0
2019-09-04 13:00:00,147.69,147.74,147.57,147.71,234314.0,136.7636,136.8099,136.6525,136.7821,234314.0
2019-09-04 13:30:00,147.71,147.74,147.4,147.46,357189.0,136.7821,136.8099,136.4951,136.5506,357189.0
2019-09-04 14:00:00,147.46,147.66,147.3,147.61,614820.0,136.5506,136.7358,136.4025,136.6895,614820.0
2019-09-04 14:30:00,147.6,147.83,147.58,147.74,466192.0,136.6803,136.8932,136.6617,136.8099,466192.0
2019-09-04 15:00:00,147.74,147.94,147.73,147.79,438079.0,136.8099,136.9951,136.8006,136.8562,438079.0
2019-09-04 15:30:00,147.8,147.94,147.79,147.88,1567706.0,136.8655,136.9951,136.8562,136.9396,1567706.0
2019-09-05 09:30:00,149.85,150.02,149.37,149.67,3165250.0,138.7638,138.9212,138.3193,138.5971,3165250.0
2019-09-05 10:00:00,149.68,151.65,149.68,151.49,4551959.0,138.6064,140.4306,138.6064,140.2825,4551959.0
2019-09-05 10:30:00,151.5,151.91,151.06,151.15,2694890.0,140.2917,140.6714,139.8843,139.9676,2694890.0
2019-09-05 11:00:00,151.18,151.49,150.57,150.76,1006112.0,139.9954,140.2825,139.4305,139.6065,1006112.0
2019-09-05 11:30:00,150.75,150.78,150.24,150.26,976574.0,139.5972,139.625,139.125,139.1435,976574.0
2019-09-05 12:00:00,150.22,150.49,150.11,150.19,652397.0,139.1064,139.3565,139.0046,139.0787,652397.0
2019-09-05 12:30:00,150.2,150.38,150.04,150.23,418180.0,139.0879,139.2546,138.9397,139.1157,418180.0
2019-09-05 13:00:00,150.24,150.52,150.05,150.46,655710.0,139.125,139.3842,138.949,139.3287,655710.0
2019-09-05 13:30:00,150.46,150.52,150.21,150.46,541441.0,139.3287,139.3842,139.0972,139.3287,541441.0
2019-09-05 14:00:00,150.46,150.5,150.24,150.47,350331.0,139.3287,139.3657,139.125,139.3379,350331.0
2019-09-05 14:30:00,150.48,150.9,150.29,150.87,676661.0,139.3472,139.7361,139.1713,139.7083,676661.0
2019-09-05 15:00:00,150.88,151.08,150.77,151.03,888645.0,139.7176,139.9028,139.6157,139.8565,888645.0
2019-09-05 15:30:00,151.03,151.09,150.4,150.55,2338123.0,139.8565,139.9121,139.2731,139.412,2338123.0
2019-09-06 09:30:00,150.7,150.91,150.14,150.51,2371969.0,139.5509,139.7454,139.0324,139.375,2371969.0
2019-09-06 10:00:00,150.5,151.02,150.32,151.02,792518.0,139.3657,139.8472,139.199,139.8472,792518.0
2019-09-06 10:30:00,151.03,151.23,150.85,151.05,596221.0,139.8565,140.0417,139.6898,139.875,596221.0
2019-09-06 11:00:00,151.07,151.21,150.93,151.0,445084.0,139.8935,140.0232,139.7639,139.8287,445084.0
2019-09-06 11:30:00,151.0,151.16,150.84,150.97,384268.0,139.8287,139.9769,139.6806,139.8009,384268.0
2019-09-06 12:00:00,150.96,151.22,150.92,150.95,393788.0,139.7917,140.0325,139.7546,139.7824,393788.0
2019-09-06 12:30:00,150.96,150.96,150.62,150.8,432127.0,139.7917,139.7917,139.4768,139.6435,432127.0
2019-09-06 13:00:00,150.8,150.87,150.49,150.82,413908.0,139.6435,139.7083,139.3565,139.662,413908.0
2019-09-06 13:30:00,150.83,150.95,150.66,150.83,330675.0,139.6713,139.7824,139.5139,139.6713,330675.0
2019-09-06 14:00:00,150.84,150.88,150.73,150.78,667664.0,139.6806,139.7176,139.5787,139.625,667664.0
2019-09-06 14:30:00,150.78,150.78,150.23,150.3,585644.0,139.625,139.625,139.1157,139.1805,585644.0
2019-09-06 15:00:00,150.3,150.51,150.29,150.45,697140.0,139.1805,139.375,139.1713,139.3194,697140.0
2019-09-06 15:30:00,150.46,150.52,149.83,149.92,2887685.0,139.3287,139.3842,138.7453,138.8286,2887685.0
2019-09-09 09:30:00,150.57,150.74,150.06,150.18,1989757.0,139.4305,139.588,138.9583,139.0694,1989757.0
2019-09-09 10:00:00,150.17,150.85,150.07,150.8,1411406.0,139.0601,139.6898,138.9675,139.6435,1411406.0
2019-09-09 10:30:00,150.8,151.46,150.58,151.35,1441888.0,139.6435,140.2547,139.4398,140.1528,1441888.0
2019-09-09 11:00:00,151.36,151.89,151.29,151.59,2023220.0,140.1621,140.6529,140.0973,140.3751,2023220.0
2019-09-09 11:30:00,151.58,151.87,151.19,151.87,1451992.0,140.3658,140.6344,140.0047,140.6344,1451992.0
2019-09-09 12:00:00,151.87,152.24,151.07,151.09,1946665.0,140.6344,140.977,139.8935,139.9121,1946665.0
2019-09-09 12:30:00,151.09,151.24,150.73,151.23,795937.0,139.9121,140.051,139.5787,140.0417,795937.0
2019-09-09 13:00:00,151.24,151.34,151.07,151.07,674275.0,140.051,140.1436,139.8935,139.8935,674275.0
2019-09-09 13:30:00,151.06,151.34,150.95,151.24,733884.0,139.8843,140.1436,139.7824,140.051,733884.0
2019-09-09 14:00:00,151.25,151.34,151.11,151.31,672450.0,140.0602,140.1436,139.9306,140.1158,672450.0
2019-09-09 14:30:00,151.31,151.62,151.28,151.62,861116.0,140.1158,140.4029,140.088,140.4029,861116.0
2019-09-09 15:00:00,151.61,151.88,151.48,151.8,1199541.0,140.3936,140.6436,140.2732,140.5695,1199541.0
2019-09-09 15:30:00,151.8,151.9,151.66,151.89,2815030.0,140.5695,140.6621,140.4399,140.6529,2815030.0
2019-09-10 09:30:00,151.68,151.68,150.89,151.53,2914879.0,140.4584,140.4584,139.7269,140.3195,2914879.0
2019-09-10 10:00:00,151.51,152.44,151.35,152.4,3532653.0,140.301,141.1622,140.1528,141.1252,3532653.0
2019-09-10 10:30:00,152.39,152.53,152.12,152.35,2191909.0,141.1159,141.2455,140.8659,141.0789,2191909.0
2019-09-10 11:00:00,152.34,152.78,152.29,152.33,1364061.0,141.0696,141.477,141.0233,141.0603,1364061.0
2019-09-10 11:30:00,152.32,153.43,152.26,153.19,2092722.0,141.0511,142.079,140.9955,141.8567,2092722.0
2019-09-10 12:00:00,153.19,153.86,152.84,153.8,1697888.0,141.8567,142.4771,141.5326,142.4216,1697888.0
2019-09-10 12:30:00,153.8,153.95,153.48,153.5,1364300.0,142.4216,142.5605,142.1253,142.1438,1364300.0
2019-09-10 13:00:00,153.5,153.55,153.12,153.43,1001593.0,142.1438,142.1901,141.7919,142.079,1001593.0
2019-09-10 13:30:00,153.43,153.79,153.41,153.51,693062.0,142.079,142.4123,142.0604,142.153,693062.0
2019-09-10 14:00:00,153.5,153.54,153.08,153.2,745896.0,142.1438,142.1808,141.7548,141.866,745896.0
2019-09-10 14:30:00,153.2,153.42,153.1,153.33,722155.0,141.866,142.0697,141.7734,141.9863,722155.0
2019-09-10 15:00:00,153.33,153.5,153.25,153.49,1161941.0,141.9863,142.1438,141.9123,142.1345,1161941.0
2019-09-10 15:30:00,153.49,153.83,153.4,153.82,3200718.0,142.1345,142.4494,142.0512,142.4401,3200718.0
2019-09-11 09:30:00,154.52,155.16,153.55,154.87,4230377.0,143.0883,143.681,142.1901,143.4124,4230377.0
2019-09-11 10:00:00,154.87,155.37,154.74,155.31,2248225.0,143.4124,143.8754,143.292,143.8199,2248225.0
2019-09-11 10:30:00,155.32,155.72,154.88,155.67,2223812.0,143.8291,144.1995,143.4217,144.1532,2223812.0
2019-09-11 11:00:00,155.68,155.77,155.01,155.05,1416594.0,144.1625,144.2458,143.5421,143.5791,1416594.0
2019-09-11 11:30:00,155.06,155.58,155.05,155.5,1663275.0,143.5884,144.0699,143.5791,143.9958,1663275.0
2019-09-11 12:00:00,155.5,155.84,155.48,155.64,1199616.0,143.9958,144.3107,143.9773,144.1255,1199616.0
2019-09-11 12:30:00,155.64,155.99,155.58,155.83,1313687.0,144.1255,144.4496,144.0699,144.3014,1313687.0
2019-09-11 13:00:00,155.84,156.13,155.82,156.02,1317447.0,144.3107,144.5792,144.2921,144.4773,1317447.0
2019-09-11 13:30:00,156.01,156.33,155.99,156.16,1226259.0,144.4681,144.7644,144.4496,144.607,1226259.0
2019-09-11 14:00:00,156.15,156.86,156.09,156.5,2660800.0,144.5977,145.2552,144.5422,144.9218,2660800.0
2019-09-11 14:30:00,156.51,156.6,156.38,156.53,1146361.0,144.9311,145.0144,144.8107,144.9496,1146361.0
2019-09-11 15:00:00,156.55,157.03,156.54,156.81,2249268.0,144.9681,145.4126,144.9589,145.2089,2249268.0
2019-09-11 15:30:00,156.81,157.16,156.77,156.96,4986315.0,145.2089,145.533,145.1719,145.3478,4986315.0
2019-09-12 09:30:00,157.18,157.24,155.57,156.54,4644792.0,145.5515,145.6071,144.0606,144.9589,4644792.0
2019-09-12 10:00:00,156.54,157.9,156.28,157.06,4195748.0,144.9589,146.2183,144.7181,145.4404,4195748.0
2019-09-12 10:30:00,157.06,157.14,155.99,156.0,2332139.0,145.4404,145.5145,144.4496,144.4588,2332139.0
2019-09-12 11:00:00,156.0,156.86,155.72,156.72,1870402.0,144.4588,145.2552,144.1995,145.1255,1870402.0
2019-09-12 11:30:00,156.73,157.3,156.66,157.05,1123313.0,145.1348,145.6626,145.07,145.4311,1123313.0
2019-09-12 12:00:00,157.04,157.11,156.54,156.7,796357.0,145.4219,145.4867,144.9589,145.107,796357.0
2019-09-12 12:30:00,156.7,157.19,156.69,157.11,898704.0,145.107,145.5608,145.0978,145.4867,898704.0
2019-09-12 13:00:00,157.1,157.24,156.85,156.91,645990.0,145.4774,145.6071,145.2459,145.3015,645990.0
2019-09-12 13:30:00,156.91,157.15,156.84,156.89,689369.0,145.3015,145.5237,145.2367,145.283,689369.0
2019-09-12 14:00:00,156.9,156.93,156.67,156.84,713747.0,145.2922,145.32,145.0792,145.2367,713747.0
2019-09-12 14:30:00,156.85,157.34,156.8,157.06,964817.0,145.2459,145.6997,145.1996,145.4404,964817.0
2019-09-12 15:00:00,157.06,157.47,156.92,157.36,1544487.0,145.4404,145.8201,145.3108,145.7182,1544487.0
2019-09-12 15:30:00,157.36,157.62,156.94,157.0,4495105.0,145.7182,145.959,145.3293,145.3848,4495105.0
2019-09-13 09:30:00,157.86,158.92,157.82,157.84,3501528.0,146.1812,147.1628,146.1442,146.1627,3501528.0
2019-09-13 10:00:00,157.84,158.06,157.13,157.86,2916332.0,146.1627,146.3664,145.5052,146.1812,2916332.0
2019-09-13 10:30:00,157.86,158.26,157.73,158.13,1652112.0,146.1812,146.5516,146.0608,146.4312,1652112.0
2019-09-13 11:00:00,158.13,158.32,157.77,157.85,1852923.0,146.4312,146.6072,146.0979,146.172,1852923.0
2019-09-13 11:30:00,157.9,158.08,157.65,157.68,812917.0,146.2183,146.3849,145.9867,146.0145,812917.0
2019-09-13 12:00:00,157.68,158.22,157.63,157.92,922489.0,146.0145,146.5146,145.9682,146.2368,922489.0
2019-09-13 12:30:00,157.91,158.14,157.77,157.86,579073.0,146.2275,146.4405,146.0979,146.1812,579073.0
2019-09-13 13:00:00,157.86,157.87,157.57,157.62,553492.0,146.1812,146.1905,145.9127,145.959,553492.0
2019-09-13 13:30:00,157.61,157.69,157.22,157.45,1085509.0,145.9497,146.0238,145.5886,145.8015,1085509.0
2019-09-13 14:00:00,157.44,157.75,157.42,157.72,946279.0,145.7923,146.0793,145.7738,146.0516,946279.0
2019-09-13 14:30:00,157.73,157.79,157.51,157.52,704818.0,146.0608,146.1164,145.8571,145.8664,704818.0
2019-09-13 15:00:00,157.52,157.64,157.36,157.55,873256.0,145.8664,145.9775,145.7182,145.8941,873256.0
2019-09-13 15:30:00,157.55,157.72,157.27,157.3,2144906.0,145.8941,146.0516,145.6349,145.6626,2144906.0
2019-09-16 09:30:00,156.97,158.11,156.7,157.85,3280578.0,145.3571,146.4127,145.107,146.172,3280578.0
2019-09-16 10:00:00,157.84,158.31,157.66,157.99,1281557.0,146.1627,146.5979,145.996,146.3016,1281557.0
2019-09-16 10:30:00,158.0,158.42,157.92,158.33,960730.0,146.3109,146.6998,146.2368,146.6164,960730.0
2019-09-16 11:00:00,158.34,158.75,158.25,158.28,1214335.0,146.6257,147.0054,146.5424,146.5701,1214335.0
2019-09-16 11:30:00,158.28,158.34,157.44,157.49,980258.0,146.5701,146.6257,145.7923,145.8386,980258.0
2019-09-16 12:00:00,157.48,157.99,157.45,157.94,927170.0,145.8293,146.3016,145.8015,146.2553,927170.0
2019-09-16 12:30:00,157.95,158.33,157.95,158.32,1315156.0,146.2646,146.6164,146.2646,146.6072,1315156.0
2019-09-16 13:00:00,158.31,158.53,158.21,158.27,785340.0,146.5979,146.8016,146.5053,146.5609,785340.0
2019-09-16 13:30:00,158.27,158.48,158.19,158.46,748551.0,146.5609,146.7553,146.4868,146.7368,748551.0
2019-09-16 14:00:00,158.47,158.57,158.12,158.33,1363475.0,146.7461,146.8387,146.422,146.6164,1363475.0
2019-09-16 14:30:00,158.32,158.35,158.15,158.26,711817.0,146.6072,146.635,146.4498,146.5516,711817.0
2019-09-16 15:00:00,158.26,158.37,157.98,157.98,1346116.0,146.5516,146.6535,146.2923,146.2923,1346116.0
2019-09-16 15:30:00,157.97,158.12,157.81,157.88,2538457.0,146.2831,146.422,146.1349,146.1997,2538457.0
2019-09-17 09:30:00,157.36,157.45,156.66,157.13,2382863.0,145.7182,145.8015,145.07,145.5052,2382863.0
2019-09-17 10:00:00,157.13,157.16,156.45,156.52,1019797.0,145.5052,145.533,144.8755,144.9403,1019797.0
2019-09-17 10:30:00,156.53,157.14,156.45,156.96,1145563.0,144.9496,145.5145,144.8755,145.3478,1145563.0
2019-09-17 11:00:00,156.97,157.39,156.79,157.12,1338497.0,145.3571,145.746,145.1904,145.496,1338497.0
2019-09-17 11:30:00,157.12,157.58,157.12,157.34,864457.0,145.496,145.9219,145.496,145.6997,864457.0
2019-09-17 12:00:00,157.37,157.51,157.25,157.39,491146.0,145.7275,145.8571,145.6163,145.746,491146.0
2019-09-17 12:30:00,157.39,157.45,156.97,157.19,1139529.0,145.746,145.8015,145.3571,145.5608,1139529.0
2019-09-17 13:00:00,157.2,157.42,157.1,157.22,338570.0,145.57,145.7738,145.4774,145.5886,338570.0
2019-09-17 13:30:00,157.24,157.46,157.17,157.31,525822.0,145.6071,145.8108,145.5423,145.6719,525822.0
2019-09-17 14:00:00,157.32,157.52,157.17,157.2,716156.0,145.6812,145.8664,145.5423,145.57,716156.0
2019-09-17 14:30:00,157.2,157.28,157.08,157.22,775961.0,145.57,145.6441,145.4589,145.5886,775961.0
2019-09-17 15:00:00,157.21,157.49,157.11,157.14,1019668.0,145.5793,145.8386,145.4867,145.5145,1019668.0
2019-09-17 15:30:00,157.15,157.47,157.14,157.44,2335813.0,145.5237,145.8201,145.5145,145.7923,2335813.0
2019-09-18 09:30:00,157.48,157.5,156.78,156.9,1701455.0,145.8293,145.8478,145.1811,145.2922,1701455.0
2019-09-18 10:00:00,156.89,157.01,156.66,156.89,1137820.0,145.283,145.3941,145.07,145.283,1137820.0
2019-09-18 10:30:00,156.89,156.91,156.34,156.39,1065035.0,145.283,145.3015,144.7737,144.82,1065035.0
2019-09-18 11:00:00,156.39,156.49,156.04,156.11,951272.0,144.82,144.9126,144.4959,144.5607,951272.0
2019-09-18 11:30:00,156.12,156.2,155.88,156.04,908022.0,144.5699,144.644,144.3477,144.4959,908022.0
2019-09-18 12:00:00,156.03,156.23,156.02,156.07,499741.0,144.4866,144.6718,144.4773,144.5236,499741.0
2019-09-18 12:30:00,156.07,156.07,155.78,155.8,530196.0,144.5236,144.5236,144.2551,144.2736,530196.0
2019-09-18 13:00:00,155.79,155.9,155.61,155.62,736620.0,144.2644,144.3662,144.0977,144.1069,736620.0
2019-09-18 13:30:00,155.62,156.38,155.58,156.23,1092421.0,144.1069,144.8107,144.0699,144.6718,1092421.0
2019-09-18 14:00:00,156.29,156.39,155.36,155.43,1881787.0,144.7274,144.82,143.8662,143.931,1881787.0
2019-09-18 14:30:00,155.43,155.55,155.06,155.39,1129709.0,143.931,144.0421,143.5884,143.8939,1129709.0
2019-09-18 15:00:00,155.41,156.09,155.24,156.09,1065980.0,143.9125,144.5422,143.755,144.5422,1065980.0
2019-09-18 15:30:00,156.1,156.51,156.08,156.45,2363677.0,144.5514,144.9311,144.5329,144.8755,2363677.0
2019-09-19 09:30:00,156.8,157.25,156.48,156.88,1800451.0,145.1996,145.6163,144.9033,145.2737,1800451.0
2019-09-19 10:00:00,156.89,157.39,156.86,157.23,1492642.0,145.283,145.746,145.2552,145.5978,1492642.0
2019-09-19 10:30:00,157.24,157.61,157.19,157.47,1291418.0,145.6071,145.9497,145.5608,145.8201,1291418.0
2019-09-19 11:00:00,157.46,157.82,157.42,157.64,1419158.0,145.8108,146.1442,145.7738,145.9775,1419158.0
2019-09-19 11:30:00,157.63,157.8,157.02,157.12,1296536.0,145.9682,146.1256,145.4034,145.496,1296536.0
2019-09-19 12:00:00,157.13,157.26,156.71,156.73,641819.0,145.5052,145.6256,145.1163,145.1348,641819.0
2019-09-19 12:30:00,156.73,157.19,156.66,157.03,859025.0,145.1348,145.5608,145.07,145.4126,859025.0
2019-09-19 13:00:00,157.03,157.2,156.67,156.75,851914.0,145.4126,145.57,145.0792,145.1533,851914.0
2019-09-19 13:30:00,156.75,156.75,156.39,156.61,1167989.0,145.1533,145.1533,144.82,145.0237,1167989.0
2019-09-19 14:00:00,156.59,156.81,156.55,156.62,855226.0,145.0052,145.2089,144.9681,145.0329,855226.0
2019-09-19 14:30:00,156.63,156.65,156.12,156.17,606615.0,145.0422,145.0607,144.5699,144.6162,606615.0
2019-09-19 15:00:00,156.17,156.26,156.02,156.02,931246.0,144.6162,144.6996,144.4773,144.4773,931246.0
2019-09-19 15:30:00,156.01,156.03,155.52,155.72,2511333.0,144.4681,144.4866,144.0143,144.1995,2511333.0
2019-09-20 09:30:00,155.64,156.19,155.63,155.92,1086451.0,144.1255,144.6348,144.1162,144.3847,1086451.0
2019-09-20 10:00:00,155.92,156.53,155.89,156.47,1074955.0,144.3847,144.9496,144.357,144.894,1074955.0
2019-09-20 10:30:00,156.48,156.49,156.07,156.31,1168150.0,144.9033,144.9126,144.5236,144.7459,1168150.0
2019-09-20 11:00:00,156.28,156.36,155.85,156.14,886672.0,144.7181,144.7922,144.3199,144.5885,886672.0
2019-09-20 11:30:00,156.15,156.41,156.14,156.33,762745.0,144.5977,144.8385,144.5885,144.7644,762745.0
2019-09-20 12:00:00,156.33,156.65,156.29,156.48,594491.0,144.7644,145.0607,144.7274,144.9033,594491.0
2019-09-20 12:30:00,156.49,156.5,156.2,156.37,444921.0,144.9126,144.9218,144.644,144.8014,444921.0
2019-09-20 13:00:00,156.37,156.38,154.45,155.48,2949724.0,144.8014,144.8107,143.0235,143.9773,2949724.0
2019-09-20 13:30:00,155.49,155.61,155.21,155.56,1022897.0,143.9865,144.0977,143.7273,144.0514,1022897.0
2019-09-20 14:00:00,155.57,155.74,155.33,155.45,657366.0,144.0606,144.2181,143.8384,143.9495,657366.0
2019-09-20 14:30:00,155.44,155.77,155.39,155.57,445604.0,143.9402,144.2458,143.8939,144.0606,445604.0
2019-09-20 15:00:00,155.57,155.66,155.25,155.31,636457.0,144.0606,144.144,143.7643,143.8199,636457.0
2019-09-20 15:30:00,155.33,155.86,155.19,155.37,4061762.0,143.8384,144.3292,143.7087,143.8754,4061762.0
2019-09-23 09:30:00,154.86,155.69,154.56,155.23,1883594.0,143.4032,144.1718,143.1254,143.7458,1883594.0
2019-09-23 10:00:00,155.22,155.22,154.6,154.95,1095278.0,143.7365,143.7365,143.1624,143.4865,1095278.0
2019-09-23 10:30:00,154.96,155.24,154.61,154.83,614556.0,143.4958,143.755,143.1717,143.3754,614556.0
2019-09-23 11:00:00,154.84,155.45,154.82,155.39,1000194.0,143.3846,143.9495,143.3661,143.8939,1000194.0
2019-09-23 11:30:00,155.39,155.67,155.29,155.53,605357.0,143.8939,144.1532,143.8013,144.0236,605357.0
2019-09-23 12:00:00,155.54,155.72,155.43,155.68,386058.0,144.0328,144.1995,143.931,144.1625,386058.0
2019-09-23 12:30:00,155.68,155.84,155.5,155.64,449973.0,144.1625,144.3107,143.9958,144.1255,449973.0
2019-09-23 13:00:00,155.64,155.79,155.62,155.76,691149.0,144.1255,144.2644,144.1069,144.2366,691149.0
2019-09-23 13:30:00,155.75,155.88,155.62,155.84,420534.0,144.2273,144.3477,144.1069,144.3107,420534.0
2019-09-23 14:00:00,155.85,155.89,155.75,155.83,341599.0,144.3199,144.357,144.2273,144.3014,341599.0
2019-09-23 14:30:00,155.83,155.83,155.5,155.56,301404.0,144.3014,144.3014,143.9958,144.0514,301404.0
2019-09-23 15:00:00,155.55,155.95,155.54,155.89,1127623.0,144.0421,144.4125,144.0328,144.357,1127623.0
2019-09-23 15:30:00,155.89,155.93,155.26,155.31,1909441.0,144.357,144.394,143.7736,143.8199,1909441.0
2019-09-24 09:30:00,155.15,155.29,154.81,154.84,1760999.0,144.1842,144.3143,143.8682,143.8961,1760999.0
2019-09-24 10:00:00,154.82,154.9,153.98,154.22,1976423.0,143.8775,143.9518,143.0969,143.3199,1976423.0
2019-09-24 10:30:00,154.22,154.37,153.84,153.92,1416967.0,143.3199,143.4593,142.9668,143.0411,1416967.0
2019-09-24 11:00:00,153.92,153.97,153.34,153.45,2066406.0,143.0411,143.0876,142.5021,142.6043,2066406.0
2019-09-24 11:30:00,153.46,153.47,152.89,153.26,1089613.0,142.6136,142.6229,142.0839,142.4278,1089613.0
2019-09-24 12:00:00,153.25,153.57,152.54,152.76,1395687.0,142.4185,142.7158,141.7586,141.9631,1395687.0
2019-09-24 12:30:00,152.78,152.83,152.16,152.22,1698429.0,141.9817,142.0281,141.4055,141.4613,1698429.0
2019-09-24 13:00:00,152.22,152.62,152.03,152.04,1416733.0,141.4613,141.833,141.2847,141.294,1416733.0
2019-09-24 13:30:00,152.05,152.67,152.04,152.3,916612.0,141.3033,141.8795,141.294,141.5356,916612.0
2019-09-24 14:00:00,152.3,153.09,151.84,152.93,2621636.0,141.5356,142.2698,141.1081,142.1211,2621636.0
2019-09-24 14:30:00,152.93,153.1,152.36,152.51,1642550.0,142.1211,142.2791,141.5914,141.7308,1642550.0
2019-09-24 15:00:00,152.49,152.71,152.14,152.29,743468.0,141.7122,141.9166,141.3869,141.5263,743468.0
2019-09-24 15:30:00,152.28,152.55,151.99,152.42,4169510.0,141.517,141.7679,141.2475,141.6471,4169510.0
2019-09-25 09:30:00,152.28,153.22,152.1,152.25,3132459.0,141.517,142.3906,141.3497,141.4891,3132459.0
2019-09-25 10:00:00,152.24,152.48,151.8,152.18,2032145.0,141.4798,141.7029,141.0709,141.4241,2032145.0
2019-09-25 10:30:00,152.17,152.81,152.07,152.75,1697807.0,141.4148,142.0096,141.3219,141.9538,1697807.0
2019-09-25 11:00:00,152.77,153.47,152.73,153.17,1536262.0,141.9724,142.6229,141.9352,142.3441,1536262.0
2019-09-25 11:30:00,153.16,153.32,152.73,153.0,1377716.0,142.3348,142.4835,141.9352,142.1861,1377716.0
2019-09-25 12:00:00,153.03,153.63,153.01,153.58,1448304.0,142.214,142.7716,142.1954,142.7251,1448304.0
2019-09-25 12:30:00,153.59,153.75,153.41,153.51,1395536.0,142.7344,142.8831,142.5672,142.6601,1395536.0
2019-09-25 13:00:00,153.51,153.71,153.45,153.58,733822.0,142.6601,142.846,142.6043,142.7251,733822.0
2019-09-25 13:30:00,153.57,153.96,153.53,153.83,864155.0,142.7158,143.0783,142.6787,142.9575,864155.0
2019-09-25 14:00:00,153.84,154.18,153.83,154.15,839205.0,142.9668,143.2827,142.9575,143.2549,839205.0
2019-09-25 14:30:00,154.15,154.35,154.04,154.28,698419.0,143.2549,143.4407,143.1526,143.3757,698419.0
2019-09-25 15:00:00,154.28,154.32,154.15,154.29,704537.0,143.3757,143.4128,143.2549,143.385,704537.0
2019-09-25 15:30:00,154.29,154.36,153.94,154.06,1830759.0,143.385,143.45,143.0597,143.1712,1830759.0
2019-09-26 09:30:00,153.94,153.94,153.12,153.35,1580750.0,143.0597,143.0597,142.2977,142.5114,1580750.0
2019-09-26 10:00:00,153.35,153.64,152.64,152.96,1079807.0,142.5114,142.7809,141.8516,142.149,1079807.0
2019-09-26 10:30:00,152.97,153.2,152.67,152.83,1228796.0,142.1583,142.372,141.8795,142.0281,1228796.0
2019-09-26 11:00:00,152.83,152.84,151.95,152.15,1641914.0,142.0281,142.0374,141.2103,141.3962,1641914.0
2019-09-26 11:30:00,152.17,152.51,152.01,152.1,877541.0,141.4148,141.7308,141.2661,141.3497,877541.0
2019-09-26 12:00:00,152.12,152.7,151.99,152.64,1417651.0,141.3683,141.9073,141.2475,141.8516,1417651.0
2019-09-26 12:30:00,152.63,152.83,152.38,152.47,638410.0,141.8423,142.0281,141.61,141.6936,638410.0
2019-09-26 13:00:00,152.48,152.53,151.95,152.08,1125300.0,141.7029,141.7494,141.2103,141.3312,1125300.0
2019-09-26 13:30:00,152.07,152.48,152.07,152.45,695261.0,141.3219,141.7029,141.3219,141.675,695261.0
2019-09-26 14:00:00,152.47,152.83,152.34,152.58,1323710.0,141.6936,142.0281,141.5728,141.7958,1323710.0
2019-09-26 14:30:00,152.59,152.75,152.54,152.56,437502.0,141.8051,141.9538,141.7586,141.7772,437502.0
2019-09-26 15:00:00,152.56,152.81,152.49,152.65,942086.0,141.7772,142.0096,141.7122,141.8609,942086.0
2019-09-26 15:30:00,152.66,152.79,152.3,152.4,2252060.0,141.8702,141.991,141.5356,141.6285,2252060.0
2019-09-27 09:30:00,152.82,153.22,152.32,152.48,1773640.0,142.0189,142.3906,141.5542,141.7029,1773640.0
2019-09-27 10:00:00,152.47,152.65,152.16,152.59,1204403.0,141.6936,141.8609,141.4055,141.8051,1204403.0
2019-09-27 10:30:00,152.59,153.12,152.49,153.07,924396.0,141.8051,142.2977,141.7122,142.2512,924396.0
2019-09-27 11:00:00,153.08,153.17,152.67,152.95,667909.0,142.2605,142.3441,141.8795,142.1397,667909.0
2019-09-27 11:30:00,152.95,152.99,151.48,152.42,2017396.0,142.1397,142.1768,140.7736,141.6471,2017396.0
2019-09-27 12:00:00,152.4,152.5,151.91,151.98,797521.0,141.6285,141.7215,141.1732,141.2382,797521.0
2019-09-27 12:30:00,151.98,152.06,151.07,151.11,1070470.0,141.2382,141.3126,140.3925,140.4297,1070470.0
2019-09-27 13:00:00,151.11,151.7,150.99,151.41,769684.0,140.4297,140.978,140.3182,140.7085,769684.0
2019-09-27 13:30:00,151.42,151.67,151.05,151.63,622146.0,140.7178,140.9501,140.374,140.913,622146.0
2019-09-27 14:00:00,151.64,151.65,150.98,151.07,707623.0,140.9223,140.9315,140.3089,140.3925,707623.0
2019-09-27 14:30:00,151.06,151.11,150.5,150.65,1145188.0,140.3832,140.4297,139.8628,140.0022,1145188.0
2019-09-27 15:00:00,150.64,150.96,150.5,150.79,1192142.0,139.9929,140.2903,139.8628,140.1323,1192142.0
2019-09-27 15:30:00,150.78,151.26,150.76,151.18,2437712.0,140.123,140.5691,140.1045,140.4948,2437712.0
2019-09-30 09:30:00,151.37,151.7,151.28,151.49,1640090.0,140.6713,140.978,140.5877,140.7829,1640090.0
2019-09-30 10:00:00,151.48,151.59,150.96,151.0,941605.0,140.7736,140.8758,140.2903,140.3275,941605.0
2019-09-30 10:30:00,151.0,151.26,150.79,151.17,720598.0,140.3275,140.5691,140.1323,140.4855,720598.0
2019-09-30 11:00:00,151.18,151.32,150.81,151.19,821525.0,140.4948,140.6249,140.1509,140.5041,821525.0
2019-09-30 11:30:00,151.19,151.42,150.96,151.06,734385.0,140.5041,140.7178,140.2903,140.3832,734385.0
2019-09-30 12:00:00,151.09,151.73,151.08,151.73,573240.0,140.4111,141.0059,140.4018,141.0059,573240.0
2019-09-30 12:30:00,151.73,151.83,151.57,151.75,433053.0,141.0059,141.0988,140.8572,141.0245,433053.0
2019-09-30 13:00:00,151.77,151.97,151.7,151.76,646603.0,141.0431,141.2289,140.978,141.0338,646603.0
2019-09-30 13:30:00,151.75,152.13,151.7,152.06,1032068.0,141.0245,141.3776,140.978,141.3126,1032068.0
2019-09-30 14:00:00,152.05,152.22,151.98,152.09,926616.0,141.3033,141.4613,141.2382,141.3405,926616.0
2019-09-30 14:30:00,152.1,152.26,152.05,152.17,685023.0,141.3497,141.4984,141.3033,141.4148,685023.0
2019-09-30 15:00:00,152.17,152.24,152.02,152.03,802930.0,141.4148,141.4798,141.2754,141.2847,802930.0
2019-09-30 15:30:00,152.03,152.04,151.32,151.33,3447680.0,141.2847,141.294,140.6249,140.6342,3447680.0
2019-10-01 09:30:00,152.08,153.35,152.03,153.04,2430866.0,141.3312,142.5114,141.2847,142.2233,2430866.0
2019-10-01 10:00:00,153.0,153.02,151.27,151.65,3816109.0,142.1861,142.2047,140.5784,140.9315,3816109.0
2019-10-01 10:30:00,151.66,151.74,151.06,151.16,2390806.0,140.9408,141.0152,140.3832,140.4762,2390806.0
2019-10-01 11:00:00,151.14,151.35,150.85,151.29,2041379.0,140.4576,140.6528,140.1881,140.597,2041379.0
2019-10-01 11:30:00,151.29,151.49,150.51,150.73,1626715.0,140.597,140.7829,139.8721,140.0766,1626715.0
2019-10-01 12:00:00,150.72,150.72,149.88,149.96,2205083.0,140.0673,140.0673,139.2867,139.361,2205083.0
2019-10-01 12:30:00,149.96,150.22,149.73,149.74,1068514.0,139.361,139.6026,139.1473,139.1565,1068514.0
2019-10-01 13:00:00,149.72,149.75,148.89,149.0,2568402.0,139.138,139.1658,138.3666,138.4688,2568402.0
2019-10-01 13:30:00,149.0,149.07,148.35,148.35,2569201.0,138.4688,138.5339,137.8648,137.8648,2569201.0
2019-10-01 14:00:00,148.34,148.51,148.05,148.42,1580177.0,137.8555,138.0135,137.586,137.9298,1580177.0
2019-10-01 14:30:00,148.43,148.87,148.43,148.69,1365288.0,137.9391,138.348,137.9391,138.1808,1365288.0
2019-10-01 15:00:00,148.69,148.83,148.41,148.67,1508266.0,138.1808,138.3109,137.9205,138.1622,1508266.0
2019-10-01 15:30:00,148.66,148.67,148.25,148.41,4181100.0,138.1529,138.1622,137.7719,137.9205,4181100.0
2019-10-02 09:30:00,147.61,147.63,146.13,146.38,3281278.0,137.1771,137.1957,135.8017,136.034,3281278.0
2019-10-02 10:00:00,146.38,147.55,146.15,146.94,2719952.0,136.034,137.1213,135.8203,136.5544,2719952.0
2019-10-02 10:30:00,146.94,147.01,146.27,146.83,1790432.0,136.5544,136.6195,135.9318,136.4522,1790432.0
2019-10-02 11:00:00,146.82,147.3,146.73,146.97,1206153.0,136.4429,136.889,136.3593,136.5823,1206153.0
2019-10-02 11:30:00,146.97,147.06,146.39,146.57,1119034.0,136.5823,136.666,136.0433,136.2106,1119034.0
2019-10-02 12:00:00,146.56,146.61,145.99,146.25,839498.0,136.2013,136.2478,135.6716,135.9132,839498.0
2019-10-02 12:30:00,146.24,146.32,145.86,146.11,1012744.0,135.9039,135.9783,135.5508,135.7831,1012744.0
2019-10-02 13:00:00,146.1,146.64,145.95,146.6,1575368.0,135.7738,136.2757,135.6344,136.2385,1575368.0
2019-10-02 13:30:00,146.6,146.61,146.14,146.29,591937.0,136.2385,136.2478,135.811,135.9504,591937.0
2019-10-02 14:00:00,146.29,146.77,146.14,146.63,834653.0,135.9504,136.3965,135.811,136.2664,834653.0
2019-10-02 14:30:00,146.64,147.02,146.62,146.9,964277.0,136.2757,136.6288,136.2571,136.5173,964277.0
2019-10-02 15:00:00,146.92,147.23,146.72,147.05,1228790.0,136.5359,136.8239,136.35,136.6567,1228790.0
2019-10-02 15:30:00,147.04,147.27,146.78,147.22,2951975.0,136.6474,136.8611,136.4058,136.8147,2951975.0
2019-10-03 09:30:00,146.69,147.03,146.31,146.66,2273436.0,136.3221,136.6381,135.969,136.2942,2273436.0
2019-10-03 10:00:00,146.6,146.66,144.93,145.99,3740108.0,136.2385,136.2942,134.6865,135.6716,3740108.0
2019-10-03 10:30:00,146.02,146.42,145.44,146.21,1630401.0,135.6995,136.0712,135.1605,135.876,1630401.0
2019-10-03 11:00:00,146.22,147.44,146.07,146.81,2934211.0,135.8853,137.0191,135.7459,136.4336,2934211.0
2019-10-03 11:30:00,146.81,146.87,145.97,146.21,1099639.0,136.4336,136.4894,135.653,135.876,1099639.0
2019-10-03 12:00:00,146.21,146.87,146.14,146.79,977993.0,135.876,136.4894,135.811,136.415,977993.0
2019-10-03 12:30:00,146.79,147.33,146.74,147.13,1321971.0,136.415,136.9169,136.3686,136.731,1321971.0
2019-10-03 13:00:00,147.14,147.44,146.97,147.39,1047439.0,136.7403,137.0191,136.5823,136.9726,1047439.0
2019-10-03 13:30:00,147.39,147.83,147.19,147.53,895027.0,136.9726,137.3815,136.7868,137.1027,895027.0
2019-10-03 14:00:00,147.54,147.91,147.36,147.86,931657.0,137.112,137.4559,136.9448,137.4094,931657.0
2019-10-03 14:30:00,147.86,147.94,147.54,147.61,885496.0,137.4094,137.4838,137.112,137.1771,885496.0
2019-10-03 15:00:00,147.61,147.7,147.24,147.38,542735.0,137.1771,137.2607,136.8332,136.9633,542735.0
2019-10-03 15:30:00,147.39,147.79,147.13,147.76,2373956.0,136.9726,137.3444,136.731,137.3165,2373956.0
2019-10-04 09:30:00,147.99,148.72,147.91,148.39,2079909.0,137.5302,138.2086,137.4559,137.902,2079909.0
2019-10-04 10:00:00,148.38,148.54,147.48,147.49,1497604.0,137.8927,138.0414,137.0563,137.0656,1497604.0
2019-10-04 10:30:00,147.48,147.58,147.12,147.37,1166191.0,137.0563,137.1492,136.7217,136.9541,1166191.0
2019-10-04 11:00:00,147.36,147.82,147.14,147.79,1473873.0,136.9448,137.3722,136.7403,137.3444,1473873.0
2019-10-04 11:30:00,147.78,148.13,147.74,148.02,955017.0,137.3351,137.6603,137.2979,137.5581,955017.0
2019-10-04 12:00:00,148.03,148.24,147.91,148.18,340267.0,137.5674,137.7626,137.4559,137.7068,340267.0
2019-10-04 12:30:00,148.17,148.33,148.07,148.1,452749.0,137.6975,137.8462,137.6046,137.6325,452749.0
2019-10-04 13:00:00,148.09,148.29,147.91,148.25,685133.0,137.6232,137.809,137.4559,137.7719,685133.0
2019-10-04 13:30:00,148.23,148.49,148.11,148.22,627758.0,137.7533,137.9949,137.6418,137.744,627758.0
2019-10-04 14:00:00,148.24,148.51,148.23,148.44,545815.0,137.7626,138.0135,137.7533,137.9484,545815.0
2019-10-04 14:30:00,148.44,148.66,148.43,148.5,721349.0,137.9484,138.1529,137.9391,138.0042,721349.0
2019-10-04 15:00:00,148.51,148.71,148.47,148.63,585782.0,138.0135,138.1993,137.9763,138.125,585782.0
2019-10-04 15:30:00,148.63,149.25,148.6,149.15,3355655.0,138.125,138.7012,138.0971,138.6082,3355655.0
2019-10-07 09:30:00,148.77,149.02,148.12,148.8,1894358.0,138.2551,138.4874,137.651,138.283,1894358.0
2019-10-07 10:00:00,148.79,149.15,148.62,149.05,958899.0,138.2737,138.6082,138.1157,138.5153,958899.0
2019-10-07 10:30:00,149.02,149.46,148.8,149.34,1161169.0,138.4874,138.8963,138.283,138.7848,1161169.0
2019-10-07 11:00:00,149.34,149.79,149.26,149.28,1257163.0,138.7848,139.203,138.7105,138.7291,1257163.0
2019-10-07 11:30:00,149.26,149.6,149.16,149.44,563488.0,138.7105,139.0264,138.6175,138.8777,563488.0
2019-10-07 12:00:00,149.46,149.58,149.27,149.53,279152.0,138.8963,139.0079,138.7198,138.9614,279152.0
2019-10-07 12:30:00,149.53,149.63,149.27,149.6,259402.0,138.9614,139.0543,138.7198,139.0264,259402.0
2019-10-07 13:00:00,149.59,149.61,149.0,149.28,587296.0,139.0171,139.0357,138.4688,138.7291,587296.0
2019-10-07 13:30:00,149.28,150.07,149.27,149.9,1463500.0,138.7291,139.4632,138.7198,139.3052,1463500.0
2019-10-07 14:00:00,149.91,149.92,149.18,149.37,642399.0,139.3145,139.3238,138.6361,138.8127,642399.0
2019-10-07 14:30:00,149.36,149.37,148.68,149.13,626851.0,138.8034,138.8127,138.1715,138.5897,626851.0
2019-10-07 15:00:00,149.13,149.31,148.99,149.21,605007.0,138.5897,138.7569,138.4596,138.664,605007.0
2019-10-07 15:30:00,149.23,149.26,148.82,148.9,1818662.0,138.6826,138.7105,138.3016,138.3759,1818662.0
2019-10-08 09:30:00,147.42,147.58,146.6,146.65,1878962.0,137.0005,137.1492,136.2385,136.2849,1878962.0
2019-10-08 10:00:00,146.66,146.99,146.11,146.62,1686653.0,136.2942,136.6009,135.7831,136.2571,1686653.0
2019-10-08 10:30:00,146.63,147.11,146.23,147.05,1272855.0,136.2664,136.7124,135.8946,136.6567,1272855.0
2019-10-08 11:00:00,147.05,147.22,146.47,146.56,892705.0,136.6567,136.8147,136.1177,136.2013,892705.0
2019-10-08 11:30:00,146.57,146.81,146.19,146.71,896783.0,136.2106,136.4336,135.8575,136.3407,896783.0
2019-10-08 12:00:00,146.72,146.98,146.43,146.81,502467.0,136.35,136.5916,136.0805,136.4336,502467.0
2019-10-08 12:30:00,146.82,147.31,146.54,146.72,762321.0,136.4429,136.8983,136.1827,136.35,762321.0
2019-10-08 13:00:00,146.7,147.11,146.56,147.09,352295.0,136.3314,136.7124,136.2013,136.6938,352295.0
2019-10-08 13:30:00,147.11,147.21,146.92,146.98,376091.0,136.7124,136.8054,136.5359,136.5916,376091.0
2019-10-08 14:00:00,146.99,147.09,146.84,146.97,295833.0,136.6009,136.6938,136.4615,136.5823,295833.0
2019-10-08 14:30:00,146.97,147.93,146.75,147.14,1803539.0,136.5823,137.4745,136.3779,136.7403,1803539.0
2019-10-08 15:00:00,147.12,147.52,146.81,147.07,929714.0,136.7217,137.0935,136.4336,136.6753,929714.0
2019-10-08 15:30:00,147.08,147.24,146.39,146.46,2751472.0,136.6846,136.8332,136.0433,136.1084,2751472.0
2019-10-09 09:30:00,147.56,147.68,147.03,147.23,1448090.0,137.1306,137.2421,136.6381,136.8239,1448090.0
2019-10-09 10:00:00,147.22,147.44,146.93,147.24,697332.0,136.8147,137.0191,136.5452,136.8332,697332.0
2019-10-09 10:30:00,147.23,147.39,146.88,147.09,402749.0,136.8239,136.9726,136.4987,136.6938,402749.0
2019-10-09 11:00:00,147.1,147.19,146.64,146.98,1035011.0,136.7031,136.7868,136.2757,136.5916,1035011.0
2019-10-09 11:30:00,146.97,147.26,146.89,146.97,375645.0,136.5823,136.8518,136.508,136.5823,375645.0
2019-10-09 12:00:00,146.99,147.22,146.98,147.02,227607.0,136.6009,136.8147,136.5916,136.6288,227607.0
2019-10-09 12:30:00,147.03,147.18,146.91,147.1,258282.0,136.6381,136.7775,136.5266,136.7031,258282.0
2019-10-09 13:00:00,147.11,147.35,146.77,146.93,491390.0,136.7124,136.9355,136.3965,136.5452,491390.0
2019-10-09 13:30:00,146.93,147.21,146.91,147.15,230839.0,136.5452,136.8054,136.5266,136.7496,230839.0
2019-10-09 14:00:00,147.11,147.22,146.96,147.2,459441.0,136.7124,136.8147,136.573,136.7961,459441.0
2019-10-09 14:30:00,147.2,147.42,147.18,147.41,435375.0,136.7961,137.0005,136.7775,136.9912,435375.0
2019-10-09 15:00:00,147.4,147.57,147.36,147.57,538429.0,136.9819,137.1399,136.9448,137.1399,538429.0
2019-10-09 15:30:00,147.57,147.69,146.9,147.12,2138086.0,137.1399,137.2514,136.5173,136.7217,2138086.0
2019-10-10 09:30:00,147.34,148.5,147.2,148.35,3034723.0,136.9262,138.0042,136.7961,137.8648,3034723.0
2019-10-10 10:00:00,148.36,148.42,147.8,147.86,1088781.0,137.8741,137.9298,137.3537,137.4094,1088781.0
2019-10-10 10:30:00,147.88,148.43,147.59,148.43,637136.0,137.428,137.9391,137.1585,137.9391,637136.0
2019-10-10 11:00:00,148.45,148.5,148.03,148.11,616311.0,137.9577,138.0042,137.5674,137.6418,616311.0
2019-10-10 11:30:00,148.09,148.35,148.01,148.14,423459.0,137.6232,137.8648,137.5488,137.6696,423459.0
2019-10-10 12:00:00,148.12,148.12,147.65,147.72,580880.0,137.651,137.651,137.2143,137.2793,580880.0
2019-10-10 12:30:00,147.72,147.82,147.53,147.79,332020.0,137.2793,137.3722,137.1027,137.3444,332020.0
2019-10-10 13:00:00,147.8,147.83,147.49,147.49,231375.0,137.3537,137.3815,137.0656,137.0656,231375.0
2019-10-10 13:30:00,147.47,147.88,147.27,147.74,779273.0,137.047,137.428,136.8611,137.2979,779273.0
2019-10-10 14:00:00,147.73,147.84,147.1,147.61,822419.0,137.2886,137.3908,136.7031,137.1771,822419.0
2019-10-10 14:30:00,147.62,147.8,147.52,147.74,386811.0,137.1864,137.3537,137.0935,137.2979,386811.0
2019-10-10 15:00:00,147.72,148.0,147.67,147.96,502047.0,137.2793,137.5395,137.2329,137.5024,502047.0
2019-10-10 15:30:00,147.97,148.04,147.52,147.73,2840721.0,137.5116,137.5767,137.0935,137.2886,2840721.0
2019-10-11 09:30:00,149.78,150.97,149.75,150.64,4372400.0,139.1937,140.2996,139.1658,139.9929,4372400.0
2019-10-11 10:00:00,150.65,151.4,150.64,151.37,2583332.0,140.0022,140.6992,139.9929,140.6713,2583332.0
2019-10-11 10:30:00,151.39,151.96,151.38,151.62,3157566.0,140.6899,141.2196,140.6806,140.9037,3157566.0
2019-10-11 11:00:00,151.63,151.94,151.49,151.7,1346809.0,140.913,141.2011,140.7829,140.978,1346809.0
2019-10-11 11:30:00,151.72,151.89,150.91,151.16,2244623.0,140.9966,141.1546,140.2439,140.4762,2244623.0
2019-10-11 12:00:00,151.17,151.35,150.78,151.34,1023785.0,140.4855,140.6528,140.123,140.6435,1023785.0
2019-10-11 12:30:00,151.34,151.42,150.54,151.32,940859.0,140.6435,140.7178,139.9,140.6249,940859.0
2019-10-11 13:00:00,151.32,151.42,150.77,151.15,968359.0,140.6249,140.7178,140.1137,140.4669,968359.0
2019-10-11 13:30:00,151.19,151.55,151.02,151.52,695634.0,140.5041,140.8386,140.3461,140.8107,695634.0
2019-10-11 14:00:00,151.52,151.54,151.07,151.36,889476.0,140.8107,140.8293,140.3925,140.662,889476.0
2019-10-11 14:30:00,151.36,151.68,151.34,151.47,557269.0,140.662,140.9594,140.6435,140.7643,557269.0
2019-10-11 15:00:00,151.47,151.57,151.29,151.5,936417.0,140.7643,140.8572,140.597,140.7922,936417.0
2019-10-11 15:30:00,151.5,151.53,150.23,150.27,3982865.0,140.7922,140.82,139.6119,139.6491,3982865.0
2019-10-14 09:30:00,149.89,150.08,149.23,149.34,1893926.0,139.2959,139.4725,138.6826,138.7848,1893926.0
2019-10-14 10:00:00,149.33,149.7,149.1,149.24,1261849.0,138.7755,139.1194,138.5618,138.6919,1261849.0
2019-10-14 10:30:00,149.25,149.87,149.25,149.86,473909.0,138.7012,139.2774,138.7012,139.2681,473909.0
2019-10-14 11:00:00,149.86,149.97,149.63,149.81,576589.0,139.2681,139.3703,139.0543,139.2216,576589.0
2019-10-14 11:30:00,149.8,149.98,149.74,149.77,665277.0,139.2123,139.3796,139.1565,139.1844,665277.0
2019-10-14 12:00:00,149.77,150.15,149.71,149.74,413227.0,139.1844,139.5376,139.1287,139.1565,413227.0
2019-10-14 12:30:00,149.71,149.81,149.54,149.61,215614.0,139.1287,139.2216,138.9707,139.0357,215614.0
2019-10-14 13:00:00,149.6,149.74,149.53,149.67,214810.0,139.0264,139.1565,138.9614,139.0915,214810.0
2019-10-14 13:30:00,149.64,149.88,149.53,149.87,200590.0,139.0636,139.2867,138.9614,139.2774,200590.0
2019-10-14 14:00:00,149.88,149.94,149.78,149.84,239106.0,139.2867,139.3424,139.1937,139.2495,239106.0
2019-10-14 14:30:00,149.84,149.96,149.7,149.7,255231.0,139.2495,139.361,139.1194,139.1194,255231.0
2019-10-14 15:00:00,149.7,149.84,149.6,149.7,332148.0,139.1194,139.2495,139.0264,139.1194,332148.0
2019-10-14 15:30:00,149.7,149.72,149.53,149.69,1328197.0,139.1194,139.138,138.9614,139.1101,1328197.0
2019-10-15 09:30:00,150.17,150.46,149.79,150.38,2245387.0,139.5562,139.8257,139.203,139.7513,2245387.0
2019-10-15 10:00:00,150.37,151.36,150.37,151.24,1109008.0,139.742,140.662,139.742,140.5505,1109008.0
2019-10-15 10:30:00,151.25,151.74,151.22,151.64,1387277.0,140.5598,141.0152,140.5319,140.9223,1387277.0
2019-10-15 11:00:00,151.65,151.75,151.43,151.59,1094706.0,140.9315,141.0245,140.7271,140.8758,1094706.0
2019-10-15 11:30:00,151.57,151.78,151.39,151.72,575217.0,140.8572,141.0524,140.6899,140.9966,575217.0
2019-10-15 12:00:00,151.71,151.88,151.64,151.8,622693.0,140.9873,141.1453,140.9223,141.0709,622693.0
2019-10-15 12:30:00,151.81,152.13,151.8,152.02,713077.0,141.0802,141.3776,141.0709,141.2754,713077.0
2019-10-15 13:00:00,152.02,152.06,151.74,151.82,503840.0,141.2754,141.3126,141.0152,141.0895,503840.0
2019-10-15 13:30:00,151.82,152.01,151.78,151.87,416886.0,141.0895,141.2661,141.0524,141.136,416886.0
2019-10-15 14:00:00,151.86,151.88,151.62,151.66,559473.0,141.1267,141.1453,140.9037,140.9408,559473.0
2019-10-15 14:30:00,151.67,151.68,151.31,151.4,483074.0,140.9501,140.9594,140.6156,140.6992,483074.0
2019-10-15 15:00:00,151.39,151.44,151.24,151.42,624305.0,140.6899,140.7364,140.5505,140.7178,624305.0
2019-10-15 15:30:00,151.43,151.55,151.24,151.43,2588565.0,140.7271,140.8386,140.5505,140.7271,2588565.0
2019-10-16 09:30:00,151.16,151.88,151.14,151.51,1460874.0,140.4762,141.1453,140.4576,140.8014,1460874.0
2019-10-16 10:00:00,151.5,152.02,151.44,151.93,825528.0,140.7922,141.2754,140.7364,141.1918,825528.0
2019-10-16 10:30:00,151.95,152.11,151.79,152.07,624782.0,141.2103,141.359,141.0617,141.3219,624782.0
2019-10-16 11:00:00,152.07,152.27,151.69,151.7,1290190.0,141.3219,141.5077,140.9687,140.978,1290190.0
2019-10-16 11:30:00,151.72,151.91,151.63,151.75,1023465.0,140.9966,141.1732,140.913,141.0245,1023465.0
2019-10-16 12:00:00,151.75,152.07,151.75,151.84,411253.0,141.0245,141.3219,141.0245,141.1081,411253.0
2019-10-16 12:30:00,151.85,151.88,151.71,151.77,226307.0,141.1174,141.1453,140.9873,141.0431,226307.0
2019-10-16 13:00:00,151.76,151.8,151.42,151.44,593424.0,141.0338,141.0709,140.7178,140.7364,593424.0
2019-10-16 13:30:00,151.46,151.61,151.27,151.3,919772.0,140.755,140.8944,140.5784,140.6063,919772.0
2019-10-16 14:00:00,151.28,151.62,151.26,151.43,511482.0,140.5877,140.9037,140.5691,140.7271,511482.0
2019-10-16 14:30:00,151.43,151.76,151.43,151.67,639718.0,140.7271,141.0338,140.7271,140.9501,639718.0
2019-10-16 15:00:00,151.67,151.72,151.45,151.49,763846.0,140.9501,140.9966,140.7457,140.7829,763846.0
2019-10-16 15:30:00,151.49,151.63,151.43,151.56,1637374.0,140.7829,140.913,140.7271,140.8479,1637374.0
2019-10-17 09:30:00,152.29,153.15,152.05,152.87,1801861.0,141.5263,142.3255,141.3033,142.0653,1801861.0
2019-10-17 10:00:00,152.9,153.34,152.72,153.09,1109149.0,142.0932,142.5021,141.9259,142.2698,1109149.0
2019-10-17 10:30:00,153.09,153.13,152.53,152.77,922880.0,142.2698,142.3069,141.7494,141.9724,922880.0
2019-10-17 11:00:00,152.76,153.04,152.48,153.02,506591.0,141.9631,142.2233,141.7029,142.2047,506591.0
2019-10-17 11:30:00,153.03,153.05,152.61,152.83,522897.0,142.214,142.2326,141.8237,142.0281,522897.0
2019-10-17 12:00:00,152.83,152.96,152.72,152.87,512563.0,142.0281,142.149,141.9259,142.0653,512563.0
2019-10-17 12:30:00,152.86,153.1,152.86,153.08,406814.0,142.056,142.2791,142.056,142.2605,406814.0
2019-10-17 13:00:00,153.08,153.15,152.89,152.99,344943.0,142.2605,142.3255,142.0839,142.1768,344943.0
2019-10-17 13:30:00,153.02,153.26,153.0,153.21,407127.0,142.2047,142.4278,142.1861,142.3813,407127.0
2019-10-17 14:00:00,153.22,153.23,152.98,153.16,416464.0,142.3906,142.3999,142.1675,142.3348,416464.0
2019-10-17 14:30:00,153.15,153.45,153.11,153.4,485988.0,142.3255,142.6043,142.2884,142.5579,485988.0
2019-10-17 15:00:00,153.41,153.51,153.15,153.25,881250.0,142.5672,142.6601,142.3255,142.4185,881250.0
2019-10-17 15:30:00,153.24,153.43,153.13,153.33,2149142.0,142.4092,142.5857,142.3069,142.4928,2149142.0
2019-10-18 09:30:00,152.93,153.41,152.75,153.25,2073488.0,142.1211,142.5672,141.9538,142.4185,2073488.0
2019-10-18 10:00:00,153.24,153.5,152.84,152.95,882056.0,142.4092,142.6508,142.0374,142.1397,882056.0
2019-10-18 10:30:00,152.97,152.99,152.46,152.9,784952.0,142.1583,142.1768,141.6843,142.0932,784952.0
2019-10-18 11:00:00,152.91,153.06,152.64,152.96,466942.0,142.1025,142.2419,141.8516,142.149,466942.0
2019-10-18 11:30:00,152.97,153.01,152.2,152.22,670697.0,142.1583,142.1954,141.4427,141.4613,670697.0
2019-10-18 12:00:00,152.23,152.47,151.45,151.75,887248.0,141.4706,141.6936,140.7457,141.0245,887248.0
2019-10-18 12:30:00,151.74,152.29,151.69,152.25,477699.0,141.0152,141.5263,140.9687,141.4891,477699.0
2019-10-18 13:00:00,152.25,152.74,152.22,152.69,417737.0,141.4891,141.9445,141.4613,141.898,417737.0
2019-10-18 13:30:00,152.68,152.9,152.59,152.83,379255.0,141.8887,142.0932,141.8051,142.0281,379255.0
2019-10-18 14:00:00,152.83,152.98,152.76,152.94,303922.0,142.0281,142.1675,141.9631,142.1304,303922.0
2019-10-18 14:30:00,152.93,152.95,152.78,152.85,352843.0,142.1211,142.1397,141.9817,142.0467,352843.0
2019-10-18 15:00:00,152.86,152.97,152.71,152.74,547013.0,142.056,142.1583,141.9166,141.9445,547013.0
2019-10-18 15:30:00,152.74,152.97,152.6,152.63,2133390.0,141.9445,142.1583,141.8144,141.8423,2133390.0
2019-10-21 09:30:00,154.17,154.98,154.17,154.34,2837573.0,143.2734,144.0262,143.2734,143.4314,2837573.0
2019-10-21 10:00:00,154.37,154.57,153.9,154.3,1342567.0,143.4593,143.6452,143.0225,143.3943,1342567.0
2019-10-21 10:30:00,154.3,154.59,154.12,154.46,787438.0,143.3943,143.6638,143.227,143.5429,787438.0
2019-10-21 11:00:00,154.48,154.7,154.4,154.52,942224.0,143.5615,143.766,143.4872,143.5987,942224.0
2019-10-21 11:30:00,154.53,154.73,154.41,154.65,529738.0,143.608,143.7939,143.4965,143.7195,529738.0
2019-10-21 12:00:00,154.63,154.84,154.53,154.84,408798.0,143.7009,143.8961,143.608,143.8961,408798.0
2019-10-21 12:30:00,154.83,154.93,154.65,154.66,787170.0,143.8868,143.9797,143.7195,143.7288,787170.0
2019-10-21 13:00:00,154.66,154.73,154.26,154.32,506330.0,143.7288,143.7939,143.3571,143.4128,506330.0
2019-10-21 13:30:00,154.32,154.35,153.98,154.2,704215.0,143.4128,143.4407,143.0969,143.3013,704215.0
2019-10-21 14:00:00,154.19,154.54,154.14,154.15,359274.0,143.292,143.6173,143.2456,143.2549,359274.0
2019-10-21 14:30:00,154.14,154.29,154.11,154.26,359127.0,143.2456,143.385,143.2177,143.3571,359127.0
2019-10-21 15:00:00,154.27,154.4,154.2,154.25,371447.0,143.3664,143.4872,143.3013,143.3478,371447.0
2019-10-21 15:30:00,154.26,154.33,154.05,154.09,2243072.0,143.3571,143.4221,143.1619,143.1991,2243072.0
2019-10-22 09:30:00,154.2,154.49,153.86,154.05,1379838.0,143.3013,143.5708,142.9853,143.1619,1379838.0
2019-10-22 10:00:00,154.07,154.15,153.74,154.03,693866.0,143.1805,143.2549,142.8738,143.1433,693866.0
2019-10-22 10:30:00,154.02,154.28,153.86,153.94,671950.0,143.134,143.3757,142.9853,143.0597,671950.0
2019-10-22 11:00:00,153.94,154.16,153.83,154.0,641911.0,143.0597,143.2641,142.9575,143.1155,641911.0
2019-10-22 11:30:00,154.0,154.26,153.9,154.08,478705.0,143.1155,143.3571,143.0225,143.1898,478705.0
2019-10-22 12:00:00,154.09,154.77,154.06,154.75,468690.0,143.1991,143.831,143.1712,143.8124,468690.0
2019-10-22 12:30:00,154.74,154.9,154.64,154.64,522014.0,143.8032,143.9518,143.7102,143.7102,522014.0
2019-10-22 13:00:00,154.63,154.67,154.5,154.53,288901.0,143.7009,143.7381,143.5801,143.608,288901.0
2019-10-22 13:30:00,154.56,154.79,154.5,154.73,545140.0,143.6359,143.8496,143.5801,143.7939,545140.0
2019-10-22 14:00:00,154.74,155.05,154.71,154.85,693389.0,143.8032,144.0912,143.7753,143.9054,693389.0
2019-10-22 14:30:00,154.87,154.89,154.32,154.42,890792.0,143.924,143.9425,143.4128,143.5058,890792.0
2019-10-22 15:00:00,154.43,154.5,154.22,154.46,768721.0,143.5151,143.5801,143.3199,143.5429,768721.0
2019-10-22 15:30:00,154.46,154.58,154.11,154.16,1550630.0,143.5429,143.6545,143.2177,143.2641,1550630.0
2019-10-23 09:30:00,154.34,154.42,153.55,154.31,1278031.0,143.4314,143.5058,142.6973,143.4035,1278031.0
2019-10-23 10:00:00,154.3,154.38,153.89,154.02,699462.0,143.3943,143.4686,143.0132,143.134,699462.0
2019-10-23 10:30:00,154.02,154.57,153.89,154.36,594364.0,143.134,143.6452,143.0132,143.45,594364.0
2019-10-23 11:00:00,154.35,154.51,154.18,154.42,395879.0,143.4407,143.5894,143.2827,143.5058,395879.0
2019-10-23 11:30:00,154.43,154.75,154.35,154.58,505909.0,143.5151,143.8124,143.4407,143.6545,505909.0
2019-10-23 12:00:00,154.59,154.61,154.37,154.48,393726.0,143.6638,143.6823,143.4593,143.5615,393726.0
2019-10-23 12:30:00,154.48,154.68,154.38,154.4,245458.0,143.5615,143.7474,143.4686,143.4872,245458.0
2019-10-23 13:00:00,154.4,154.56,154.28,154.42,261156.0,143.4872,143.6359,143.3757,143.5058,261156.0
2019-10-23 13:30:00,154.42,154.53,154.36,154.45,245133.0,143.5058,143.608,143.45,143.5336,245133.0
2019-10-23 14:00:00,154.44,154.45,154.11,154.14,238834.0,143.5244,143.5336,143.2177,143.2456,238834.0
2019-10-23 14:30:00,154.14,154.22,154.07,154.15,327328.0,143.2456,143.3199,143.1805,143.2549,327328.0
2019-10-23 15:00:00,154.15,154.21,154.06,154.2,235740.0,143.2549,143.3106,143.1712,143.3013,235740.0
2019-10-23 15:30:00,154.22,154.41,154.14,154.4,1086766.0,143.3199,143.4965,143.2456,143.4872,1086766.0
2019-10-24 09:30:00,154.95,155.06,154.08,154.26,1142234.0,143.9983,144.1005,143.1898,143.3571,1142234.0
2019-10-24 10:00:00,154.26,154.34,153.75,153.82,973664.0,143.3571,143.4314,142.8831,142.9482,973664.0
2019-10-24 10:30:00,153.81,153.97,153.68,153.89,525786.0,142.9389,143.0876,142.8181,143.0132,525786.0
2019-10-24 11:00:00,153.9,154.37,153.89,154.37,445738.0,143.0225,143.4593,143.0132,143.4593,445738.0
2019-10-24 11:30:00,154.38,154.53,153.86,154.22,567692.0,143.4686,143.608,142.9853,143.3199,567692.0
2019-10-24 12:00:00,154.23,154.27,153.47,153.74,646088.0,143.3292,143.3664,142.6229,142.8738,646088.0
2019-10-24 12:30:00,153.73,153.87,153.62,153.69,196907.0,142.8645,142.9946,142.7623,142.8274,196907.0
2019-10-24 13:00:00,153.7,153.79,153.6,153.71,220240.0,142.8367,142.9203,142.7437,142.846,220240.0
2019-10-24 13:30:00,153.72,153.88,153.61,153.82,191446.0,142.8552,143.0039,142.753,142.9482,191446.0
2019-10-24 14:00:00,153.82,154.08,153.79,154.06,217528.0,142.9482,143.1898,142.9203,143.1712,217528.0
2019-10-24 14:30:00,154.05,154.25,154.02,154.21,260515.0,143.1619,143.3478,143.134,143.3106,260515.0
2019-10-24 15:00:00,154.21,154.35,154.18,154.21,329241.0,143.3106,143.4407,143.2827,143.3106,329241.0
2019-10-24 15:30:00,154.21,154.34,154.1,154.17,917607.0,143.3106,143.4314,143.2084,143.2734,917607.0
2019-10-25 09:30:00,153.91,154.44,153.9,154.31,1184728.0,143.0318,143.5244,143.0225,143.4035,1184728.0
2019-10-25 10:00:00,154.35,155.0,154.25,154.84,903600.0,143.4407,144.0448,143.3478,143.8961,903600.0
2019-10-25 10:30:00,154.84,154.92,154.63,154.83,557039.0,143.8961,143.9704,143.7009,143.8868,557039.0
2019-10-25 11:00:00,154.83,155.48,154.82,155.46,970038.0,143.8868,144.4908,143.8775,144.4723,970038.0
2019-10-25 11:30:00,155.47,155.53,155.29,155.44,605672.0,144.4816,144.5373,144.3143,144.4537,605672.0
2019-10-25 12:00:00,155.44,155.48,155.2,155.4,448436.0,144.4537,144.4908,144.2306,144.4165,448436.0
2019-10-25 12:30:00,155.42,155.44,155.32,155.35,344992.0,144.4351,144.4537,144.3422,144.37,344992.0
2019-10-25 13:00:00,155.35,155.44,155.34,155.4,406923.0,144.37,144.4537,144.3607,144.4165,406923.0
2019-10-25 13:30:00,155.4,155.43,155.28,155.4,213727.0,144.4165,144.4444,144.305,144.4165,213727.0
2019-10-25 14:00:00,155.39,155.43,155.13,155.21,593301.0,144.4072,144.4444,144.1656,144.2399,593301.0
2019-10-25 14:30:00,155.22,155.3,155.13,155.27,265726.0,144.2492,144.3236,144.1656,144.2957,265726.0
2019-10-25 15:00:00,155.27,155.31,155.19,155.23,306649.0,144.2957,144.3329,144.2213,144.2585,306649.0
2019-10-25 15:30:00,155.23,155.29,154.94,154.98,1684892.0,144.2585,144.3143,143.989,144.0262,1684892.0
2019-10-28 09:30:00,155.66,156.43,155.64,156.28,1326499.0,144.6581,145.3737,144.6395,145.2343,1326499.0
2019-10-28 10:00:00,156.28,156.75,156.24,156.73,897584.0,145.2343,145.6711,145.1971,145.6525,897584.0
2019-10-28 10:30:00,156.72,156.98,156.46,156.55,1238354.0,145.6432,145.8848,145.4016,145.4852,1238354.0
2019-10-28 11:00:00,156.55,156.61,156.2,156.33,764153.0,145.4852,145.541,145.16,145.2808,764153.0
2019-10-28 11:30:00,156.33,156.55,156.13,156.49,707478.0,145.2808,145.4852,145.0949,145.4295,707478.0
2019-10-28 12:00:00,156.49,156.98,156.45,156.94,657377.0,145.4295,145.8848,145.3923,145.8477,657377.0
2019-10-28 12:30:00,156.94,156.98,156.64,156.68,481438.0,145.8477,145.8848,145.5689,145.606,481438.0
2019-10-28 13:00:00,156.68,156.71,156.57,156.66,360463.0,145.606,145.6339,145.5038,145.5874,360463.0
2019-10-28 13:30:00,156.65,156.65,156.41,156.6,520568.0,145.5782,145.5782,145.3551,145.5317,520568.0
2019-10-28 14:00:00,156.59,156.65,156.44,156.63,323626.0,145.5224,145.5782,145.383,145.5596,323626.0
2019-10-28 14:30:00,156.63,156.71,156.54,156.56,545259.0,145.5596,145.6339,145.4759,145.4945,545259.0
2019-10-28 15:00:00,156.57,156.72,156.52,156.69,686729.0,145.5038,145.6432,145.4573,145.6153,686729.0
2019-10-28 15:30:00,156.68,156.72,156.3,156.32,2738692.0,145.606,145.6432,145.2529,145.2715,2738692.0
2019-10-29 09:30:00,156.01,156.57,155.86,156.33,1281469.0,144.9834,145.5038,144.844,145.2808,1281469.0
2019-10-29 10:00:00,156.33,156.66,156.15,156.62,611926.0,145.2808,145.5874,145.1135,145.5503,611926.0
2019-10-29 10:30:00,156.61,156.85,156.56,156.8,664526.0,145.541,145.764,145.4945,145.7176,664526.0
2019-10-29 11:00:00,156.81,156.9,156.57,156.76,424318.0,145.7268,145.8105,145.5038,145.6804,424318.0
2019-10-29 11:30:00,156.75,157.1,156.62,156.79,592093.0,145.6711,145.9963,145.5503,145.7083,592093.0
2019-10-29 12:00:00,156.8,157.29,156.62,157.21,769741.0,145.7176,146.1729,145.5503,146.0986,769741.0
2019-10-29 12:30:00,157.21,157.27,157.09,157.15,551473.0,146.0986,146.1543,145.9871,146.0428,551473.0
2019-10-29 13:00:00,157.15,157.24,157.05,157.15,394176.0,146.0428,146.1265,145.9499,146.0428,394176.0
2019-10-29 13:30:00,157.15,157.34,157.13,157.29,334470.0,146.0428,146.2194,146.0242,146.1729,334470.0
2019-10-29 14:00:00,157.29,157.31,157.16,157.18,470235.0,146.1729,146.1915,146.0521,146.0707,470235.0
2019-10-29 14:30:00,157.17,157.23,156.96,156.96,490222.0,146.0614,146.1172,145.8662,145.8662,490222.0
2019-10-29 15:00:00,156.96,157.12,156.94,157.01,507145.0,145.8662,146.0149,145.8477,145.9127,507145.0
2019-10-29 15:30:00,157.0,157.04,156.75,156.86,1445201.0,145.9034,145.9406,145.6711,145.7733,1445201.0
2019-10-30 09:30:00,156.79,156.81,155.92,155.94,1825585.0,145.7083,145.7268,144.8998,144.9183,1825585.0
2019-10-30 10:00:00,155.94,156.25,155.28,156.12,1814985.0,144.9183,145.2064,144.305,145.0856,1814985.0
2019-10-30 10:30:00,156.16,156.16,155.83,155.89,625575.0,145.1228,145.1228,144.8161,144.8719,625575.0
2019-10-30 11:00:00,155.89,155.94,155.45,155.58,536086.0,144.8719,144.9183,144.463,144.5838,536086.0
2019-10-30 11:30:00,155.58,155.6,155.35,155.46,483083.0,144.5838,144.6024,144.37,144.4723,483083.0
2019-10-30 12:00:00,155.46,155.82,155.46,155.78,513093.0,144.4723,144.8068,144.4723,144.7696,513093.0
2019-10-30 12:30:00,155.78,155.94,155.72,155.88,366117.0,144.7696,144.9183,144.7139,144.8626,366117.0
2019-10-30 13:00:00,155.89,155.99,155.64,155.67,256516.0,144.8719,144.9648,144.6395,144.6674,256516.0
2019-10-30 13:30:00,155.67,155.85,155.53,155.67,643089.0,144.6674,144.8347,144.5373,144.6674,643089.0
2019-10-30 14:00:00,155.59,156.19,155.47,155.97,692749.0,144.5931,145.1507,144.4816,144.9462,692749.0
2019-10-30 14:30:00,155.98,156.47,155.76,156.4,1162627.0,144.9555,145.4109,144.7511,145.3458,1162627.0
2019-10-30 15:00:00,156.39,156.69,156.3,156.46,1109011.0,145.3365,145.6153,145.2529,145.4016,1109011.0
2019-10-30 15:30:00,156.46,156.53,156.31,156.34,1651761.0,145.4016,145.4666,145.2622,145.2901,1651761.0
2019-10-31 09:30:00,156.1,156.1,155.11,155.37,1896938.0,145.067,145.067,144.147,144.3886,1896938.0
2019-10-31 10:00:00,155.35,155.35,154.27,154.56,1612047.0,144.37,144.37,143.3664,143.6359,1612047.0
2019-10-31 10:30:00,154.56,155.04,154.24,155.03,1089143.0,143.6359,144.0819,143.3385,144.0727,1089143.0
2019-10-31 11:00:00,155.04,155.17,154.67,154.84,742510.0,144.0819,144.2028,143.7381,143.8961,742510.0
2019-10-31 11:30:00,154.81,155.22,154.74,155.04,681420.0,143.8682,144.2492,143.8032,144.0819,681420.0
2019-10-31 12:00:00,155.02,155.12,154.48,154.55,433431.0,144.0634,144.1563,143.5615,143.6266,433431.0
2019-10-31 12:30:00,154.54,154.59,154.29,154.49,478459.0,143.6173,143.6638,143.385,143.5708,478459.0
2019-10-31 13:00:00,154.47,154.63,154.41,154.58,430861.0,143.5522,143.7009,143.4965,143.6545,430861.0
2019-10-31 13:30:00,154.58,154.73,154.47,154.57,538539.0,143.6545,143.7939,143.5522,143.6452,538539.0
2019-10-31 14:00:00,154.57,154.79,154.44,154.73,761490.0,143.6452,143.8496,143.5244,143.7939,761490.0
2019-10-31 14:30:00,154.72,154.85,154.6,154.81,730772.0,143.7846,143.9054,143.673,143.8682,730772.0
2019-10-31 15:00:00,154.81,155.08,154.78,154.97,833675.0,143.8682,144.1191,143.8403,144.0169,833675.0
2019-10-31 15:30:00,154.98,155.5,154.96,155.41,3114370.0,144.0262,144.5094,144.0076,144.4258,3114370.0
2019-11-01 09:30:00,156.4,157.2,156.05,157.2,1690104.0,145.3458,146.0893,145.0206,146.0893,1690104.0
2019-11-01 10:00:00,157.17,157.56,156.9,157.47,2029953.0,146.0614,146.4238,145.8105,146.3402,2029953.0
2019-11-01 10:30:00,157.47,157.81,157.46,157.67,1281551.0,146.3402,146.6562,146.3309,146.5261,1281551.0
2019-11-01 11:00:00,157.67,157.85,157.63,157.79,721057.0,146.5261,146.6933,146.4889,146.6376,721057.0
2019-11-01 11:30:00,157.78,157.98,157.71,157.91,737802.0,146.6283,146.8142,146.5632,146.7491,737802.0
2019-11-01 12:00:00,157.91,157.92,157.46,157.86,806376.0,146.7491,146.7584,146.3309,146.7026,806376.0
2019-11-01 12:30:00,157.85,157.96,157.64,157.66,646711.0,146.6933,146.7956,146.4982,146.5168,646711.0
2019-11-01 13:00:00,157.66,158.15,157.65,158.05,998921.0,146.5168,146.9721,146.5075,146.8792,998921.0
2019-11-01 13:30:00,158.05,158.19,157.97,158.06,579826.0,146.8792,147.0093,146.8049,146.8885,579826.0
2019-11-01 14:00:00,158.06,158.09,157.81,157.89,754799.0,146.8885,146.9164,146.6562,146.7305,754799.0
2019-11-01 14:30:00,157.89,158.03,157.86,157.91,615344.0,146.7305,146.8606,146.7026,146.7491,615344.0
2019-11-01 15:00:00,157.92,157.96,157.75,157.91,825388.0,146.7584,146.7956,146.6004,146.7491,825388.0
2019-11-01 15:30:00,157.91,158.13,157.71,158.07,2703998.0,146.7491,146.9536,146.5632,146.8978,2703998.0
2019-11-04 09:30:00,159.4,159.7,158.92,159.02,2462629.0,148.1338,148.4126,147.6877,147.7806,2462629.0
2019-11-04 10:00:00,159.02,159.06,158.64,158.8,1213616.0,147.7806,147.8178,147.4275,147.5762,1213616.0
2019-11-04 10:30:00,158.8,158.82,158.47,158.68,722669.0,147.5762,147.5948,147.2695,147.4647,722669.0
2019-11-04 11:00:00,158.69,159.08,158.57,158.93,642037.0,147.474,147.8364,147.3625,147.697,642037.0
2019-11-04 11:30:00,158.94,159.0,158.71,158.74,560923.0,147.7063,147.7621,147.4926,147.5204,560923.0
2019-11-04 12:00:00,158.75,159.02,158.73,158.8,696890.0,147.5297,147.7806,147.5111,147.5762,696890.0
2019-11-04 12:30:00,158.79,159.12,158.72,159.12,526039.0,147.5669,147.8736,147.5018,147.8736,526039.0
2019-11-04 13:00:00,159.1,159.26,158.99,159.16,588809.0,147.855,148.0037,147.7528,147.9108,588809.0
2019-11-04 13:30:00,159.16,159.3,159.1,159.22,562347.0,147.9108,148.0409,147.855,147.9665,562347.0
2019-11-04 14:00:00,159.22,159.23,158.96,159.11,450125.0,147.9665,147.9758,147.7249,147.8643,450125.0
2019-11-04 14:30:00,159.12,159.16,158.9,158.95,560142.0,147.8736,147.9108,147.6691,147.7156,560142.0
2019-11-04 15:00:00,158.95,158.95,158.64,158.67,753785.0,147.7156,147.7156,147.4275,147.4554,753785.0
2019-11-04 15:30:00,158.65,159.12,158.6,158.89,2458079.0,147.4368,147.8736,147.3903,147.6598,2458079.0
2019-11-05 09:30:00,159.4,159.82,159.28,159.76,1706417.0,148.1338,148.5241,148.0223,148.4683,1706417.0
2019-11-05 10:00:00,159.75,160.46,159.32,159.41,2071114.0,148.4591,149.1189,148.0594,148.1431,2071114.0
2019-11-05 10:30:00,159.42,159.68,159.14,159.39,871118.0,148.1524,148.394,147.8922,148.1245,871118.0
2019-11-05 11:00:00,159.39,159.74,159.3,159.43,478938.0,148.1245,148.4498,148.0409,148.1617,478938.0
2019-11-05 11:30:00,159.43,159.73,159.25,159.29,485255.0,148.1617,148.4405,147.9944,148.0316,485255.0
2019-11-05 12:00:00,159.28,159.37,159.05,159.06,577439.0,148.0223,148.1059,147.8085,147.8178,577439.0
2019-11-05 12:30:00,159.06,159.35,158.97,159.29,705626.0,147.8178,148.0873,147.7342,148.0316,705626.0
2019-11-05 13:00:00,159.29,159.31,159.13,159.18,320136.0,148.0316,148.0501,147.8829,147.9293,320136.0
2019-11-05 13:30:00,159.17,159.39,159.13,159.36,446967.0,147.92,148.1245,147.8829,148.0966,446967.0
2019-11-05 14:00:00,159.35,159.5,159.21,159.42,344895.0,148.0873,148.2267,147.9572,148.1524,344895.0
2019-11-05 14:30:00,159.42,159.48,159.28,159.34,306193.0,148.1524,148.2081,148.0223,148.078,306193.0
2019-11-05 15:00:00,159.35,159.36,159.17,159.21,354280.0,148.0873,148.0966,147.92,147.9572,354280.0
2019-11-05 15:30:00,159.22,159.3,159.01,159.11,1695226.0,147.9665,148.0409,147.7714,147.8643,1695226.0
2019-11-06 09:30:00,158.99,158.99,158.18,158.77,1379957.0,147.7528,147.7528,147.0,147.5483,1379957.0
2019-11-06 10:00:00,158.75,158.99,158.52,158.59,806633.0,147.5297,147.7528,147.316,147.381,806633.0
2019-11-06 10:30:00,158.58,158.81,158.29,158.37,1221827.0,147.3717,147.5855,147.1022,147.1766,1221827.0
2019-11-06 11:00:00,158.41,158.61,158.4,158.49,364792.0,147.2138,147.3996,147.2045,147.2881,364792.0
2019-11-06 11:30:00,158.49,158.67,157.88,158.07,1379066.0,147.2881,147.4554,146.7212,146.8978,1379066.0
2019-11-06 12:00:00,158.08,158.26,157.86,157.9,380814.0,146.9071,147.0744,146.7026,146.7398,380814.0
2019-11-06 12:30:00,157.91,158.05,157.84,157.93,452560.0,146.7491,146.8792,146.684,146.7677,452560.0
2019-11-06 13:00:00,157.93,158.27,157.81,158.24,316284.0,146.7677,147.0837,146.6562,147.0558,316284.0
2019-11-06 13:30:00,158.22,158.53,158.15,158.49,489731.0,147.0372,147.3253,146.9721,147.2881,489731.0
2019-11-06 14:00:00,158.5,158.63,158.39,158.44,511684.0,147.2974,147.4182,147.1952,147.2416,511684.0
2019-11-06 14:30:00,158.45,158.49,158.32,158.38,403169.0,147.2509,147.2881,147.1301,147.1859,403169.0
2019-11-06 15:00:00,158.39,158.51,158.34,158.4,424780.0,147.1952,147.3067,147.1487,147.2045,424780.0
2019-11-06 15:30:00,158.41,158.41,158.14,158.21,2080737.0,147.2138,147.2138,146.9628,147.0279,2080737.0
2019-11-07 09:30:00,159.74,160.17,159.63,159.81,1752867.0,148.4498,148.8494,148.3475,148.5148,1752867.0
2019-11-07 10:00:00,159.83,159.87,159.37,159.42,697660.0,148.5334,148.5706,148.1059,148.1524,697660.0
2019-11-07 10:30:00,159.43,159.65,159.27,159.62,753616.0,148.1617,148.3661,148.013,148.3382,753616.0
2019-11-07 11:00:00,159.62,159.7,159.36,159.51,593598.0,148.3382,148.4126,148.0966,148.236,593598.0
2019-11-07 11:30:00,159.52,159.57,158.91,159.47,858131.0,148.2453,148.2918,147.6784,148.1988,858131.0
2019-11-07 12:00:00,159.48,159.54,159.14,159.4,667114.0,148.2081,148.2639,147.8922,148.1338,667114.0
2019-11-07 12:30:00,159.41,159.42,159.07,159.17,360338.0,148.1431,148.1524,147.8271,147.92,360338.0
2019-11-07 13:00:00,159.18,159.18,158.89,158.91,457052.0,147.9293,147.9293,147.6598,147.6784,457052.0
2019-11-07 13:30:00,158.9,158.94,158.75,158.78,462874.0,147.6691,147.7063,147.5297,147.5576,462874.0
2019-11-07 14:00:00,158.78,159.02,158.72,158.93,438636.0,147.5576,147.7806,147.5018,147.697,438636.0
2019-11-07 14:30:00,158.93,158.95,158.43,158.58,960165.0,147.697,147.7156,147.2323,147.3717,960165.0
2019-11-07 15:00:00,158.58,158.63,158.2,158.35,1170216.0,147.3717,147.4182,147.0186,147.158,1170216.0
2019-11-07 15:30:00,158.35,158.68,158.17,158.67,1706026.0,147.158,147.4647,146.9907,147.4554,1706026.0
2019-11-08 09:30:00,158.28,158.96,157.95,158.38,1788137.0,147.0929,147.7249,146.7863,147.1859,1788137.0
2019-11-08 10:00:00,158.38,158.98,158.01,158.92,1182347.0,147.1859,147.7435,146.842,147.6877,1182347.0
2019-11-08 10:30:00,158.92,159.27,158.76,158.94,682662.0,147.6877,148.013,147.539,147.7063,682662.0
2019-11-08 11:00:00,158.95,159.13,158.62,158.83,579849.0,147.7156,147.8829,147.4089,147.6041,579849.0
2019-11-08 11:30:00,158.83,159.13,158.82,159.0,471752.0,147.6041,147.8829,147.5948,147.7621,471752.0
2019-11-08 12:00:00,159.0,159.06,158.82,158.88,390330.0,147.7621,147.8178,147.5948,147.6505,390330.0
2019-11-08 12:30:00,158.88,158.95,158.78,158.81,249683.0,147.6505,147.7156,147.5576,147.5855,249683.0
2019-11-08 13:00:00,158.81,158.86,158.7,158.85,286370.0,147.5855,147.632,147.4833,147.6227,286370.0
2019-11-08 13:30:00,158.84,158.96,158.78,158.81,351840.0,147.6134,147.7249,147.5576,147.5855,351840.0
2019-11-08 14:00:00,158.81,158.85,158.76,158.84,243381.0,147.5855,147.6227,147.539,147.6134,243381.0
2019-11-08 14:30:00,158.83,158.93,158.78,158.93,338726.0,147.6041,147.697,147.5576,147.697,338726.0
2019-11-08 15:00:00,158.93,159.17,158.91,159.08,680814.0,147.697,147.92,147.6784,147.8364,680814.0
2019-11-08 15:30:00,159.08,159.15,158.84,159.09,1913593.0,147.8364,147.9015,147.6134,147.8457,1913593.0
2019-11-11 09:30:00,158.03,158.48,157.88,158.37,1134383.0,146.8606,147.2788,146.7212,147.1766,1134383.0
2019-11-11 10:00:00,158.38,158.9,158.32,158.84,631451.0,147.1859,147.6691,147.1301,147.6134,631451.0
2019-11-11 10:30:00,158.84,158.89,158.55,158.56,372465.0,147.6134,147.6598,147.3439,147.3532,372465.0
2019-11-11 11:00:00,158.56,158.59,158.11,158.16,535658.0,147.3532,147.381,146.935,146.9814,535658.0
2019-11-11 11:30:00,158.16,158.42,158.12,158.37,438939.0,146.9814,147.2231,146.9443,147.1766,438939.0
2019-11-11 12:00:00,158.37,158.5,158.3,158.4,267055.0,147.1766,147.2974,147.1115,147.2045,267055.0
2019-11-11 12:30:00,158.4,158.49,158.36,158.42,221924.0,147.2045,147.2881,147.1673,147.2231,221924.0
2019-11-11 13:00:00,158.42,158.58,158.39,158.54,235093.0,147.2231,147.3717,147.1952,147.3346,235093.0
2019-11-11 13:30:00,158.55,158.71,158.54,158.71,237416.0,147.3439,147.4926,147.3346,147.4926,237416.0
2019-11-11 14:00:00,158.72,158.79,158.67,158.67,214514.0,147.5018,147.5669,147.4554,147.4554,214514.0
2019-11-11 14:30:00,158.67,158.7,158.59,158.65,151252.0,147.4554,147.4833,147.381,147.4368,151252.0
2019-11-11 15:00:00,158.66,158.73,158.53,158.53,212507.0,147.4461,147.5111,147.3253,147.3253,212507.0
2019-11-11 15:30:00,158.53,158.76,158.48,158.73,1474272.0,147.3253,147.539,147.2788,147.5111,1474272.0
2019-11-12 09:30:00,158.93,159.23,158.52,159.17,1177176.0,147.697,147.9758,147.316,147.92,1177176.0
2019-11-12 10:00:00,159.17,159.62,159.17,159.56,810601.0,147.92,148.3382,147.92,148.2825,810601.0
2019-11-12 10:30:00,159.54,159.88,159.4,159.43,733665.0,148.2639,148.5799,148.1338,148.1617,733665.0
2019-11-12 11:00:00,159.43,159.59,159.32,159.4,425626.0,148.1617,148.3104,148.0594,148.1338,425626.0
2019-11-12 11:30:00,159.41,159.44,158.85,158.92,513743.0,148.1431,148.171,147.6227,147.6877,513743.0
2019-11-12 12:00:00,158.94,159.21,158.84,158.94,616437.0,147.7063,147.9572,147.6134,147.7063,616437.0
2019-11-12 12:30:00,158.94,159.17,158.75,159.08,517497.0,147.7063,147.92,147.5297,147.8364,517497.0
2019-11-12 13:00:00,159.09,159.36,159.01,159.02,516887.0,147.8457,148.0966,147.7714,147.7806,516887.0
2019-11-12 13:30:00,159.03,159.4,159.02,159.32,467491.0,147.7899,148.1338,147.7806,148.0594,467491.0
2019-11-12 14:00:00,159.32,159.32,158.75,158.81,1374427.0,148.0594,148.0594,147.5297,147.5855,1374427.0
2019-11-12 14:30:00,158.81,158.87,158.48,158.64,606643.0,147.5855,147.6412,147.2788,147.4275,606643.0
2019-11-12 15:00:00,158.63,158.77,158.61,158.73,527692.0,147.4182,147.5483,147.3996,147.5111,527692.0
2019-11-12 15:30:00,158.74,158.85,158.66,158.78,1513996.0,147.5204,147.6227,147.4461,147.5576,1513996.0
2019-11-13 09:30:00,157.73,157.85,157.19,157.62,2002102.0,146.5818,146.6933,146.08,146.4796,2002102.0
2019-11-13 10:00:00,157.63,157.98,157.53,157.63,805134.0,146.4889,146.8142,146.396,146.4889,805134.0
2019-11-13 10:30:00,157.62,157.89,157.21,157.85,859504.0,146.4796,146.7305,146.0986,146.6933,859504.0
2019-11-13 11:00:00,157.85,158.15,157.77,157.92,734211.0,146.6933,146.9721,146.619,146.7584,734211.0
2019-11-13 11:30:00,157.92,158.42,157.9,158.25,685845.0,146.7584,147.2231,146.7398,147.0651,685845.0
2019-11-13 12:00:00,158.24,158.39,158.13,158.33,260039.0,147.0558,147.1952,146.9536,147.1394,260039.0
2019-11-13 12:30:00,158.33,158.49,158.31,158.44,270857.0,147.1394,147.2881,147.1208,147.2416,270857.0
2019-11-13 13:00:00,158.44,158.49,158.27,158.37,276055.0,147.2416,147.2881,147.0837,147.1766,276055.0
2019-11-13 13:30:00,158.37,158.5,157.7,157.89,807911.0,147.1766,147.2974,146.5539,146.7305,807911.0
2019-11-13 14:00:00,157.89,157.94,157.7,157.9,906907.0,146.7305,146.777,146.5539,146.7398,906907.0
2019-11-13 14:30:00,157.9,158.34,157.89,158.33,443869.0,146.7398,147.1487,146.7305,147.1394,443869.0
2019-11-13 15:00:00,158.34,158.43,158.28,158.33,571394.0,147.1487,147.2323,147.0929,147.1394,571394.0
2019-11-13 15:30:00,158.32,158.41,158.04,158.19,2290586.0,147.1301,147.2138,146.8699,147.0093,2290586.0
2019-11-14 09:30:00,157.93,158.4,157.79,158.32,1447341.0,146.7677,147.2045,146.6376,147.1301,1447341.0
2019-11-14 10:00:00,158.35,158.77,158.27,158.56,932430.0,147.158,147.5483,147.0837,147.3532,932430.0
2019-11-14 10:30:00,158.57,158.74,158.4,158.47,534413.0,147.3625,147.5204,147.2045,147.2695,534413.0
2019-11-14 11:00:00,158.48,158.91,158.4,158.7,511474.0,147.2788,147.6784,147.2045,147.4833,511474.0
2019-11-14 11:30:00,158.71,158.73,157.98,158.08,883896.0,147.4926,147.5111,146.8142,146.9071,883896.0
2019-11-14 12:00:00,158.08,158.28,158.02,158.28,457126.0,146.9071,147.0929,146.8513,147.0929,457126.0
2019-11-14 12:30:00,158.28,158.5,158.26,158.37,359221.0,147.0929,147.2974,147.0744,147.1766,359221.0
2019-11-14 13:00:00,158.38,158.45,158.3,158.31,286949.0,147.1859,147.2509,147.1115,147.1208,286949.0
2019-11-14 13:30:00,158.32,158.47,158.05,158.28,582578.0,147.1301,147.2695,146.8792,147.0929,582578.0
2019-11-14 14:00:00,158.26,158.35,158.03,158.03,628762.0,147.0744,147.158,146.8606,146.8606,628762.0
2019-11-14 14:30:00,158.03,158.17,157.89,158.16,989642.0,146.8606,146.9907,146.7305,146.9814,989642.0
2019-11-14 15:00:00,158.16,158.23,158.09,158.18,406354.0,146.9814,147.0465,146.9164,147.0,406354.0
2019-11-14 15:30:00,158.18,158.34,158.11,158.14,1626610.0,147.0,147.1487,146.935,146.9628,1626610.0
2019-11-15 09:30:00,159.24,159.29,158.53,158.59,1178334.0,147.9851,148.0316,147.3253,147.381,1178334.0
2019-11-15 10:00:00,158.57,158.69,158.35,158.53,712956.0,147.3625,147.474,147.158,147.3253,712956.0
2019-11-15 10:30:00,158.53,158.64,158.38,158.5,557013.0,147.3253,147.4275,147.1859,147.2974,557013.0
2019-11-15 11:00:00,158.5,158.98,158.5,158.88,694889.0,147.2974,147.7435,147.2974,147.6505,694889.0
2019-11-15 11:30:00,158.89,159.02,158.85,158.95,374755.0,147.6598,147.7806,147.6227,147.7156,374755.0
2019-11-15 12:00:00,158.95,159.15,158.94,159.0,527452.0,147.7156,147.9015,147.7063,147.7621,527452.0
2019-11-15 12:30:00,159.0,159.03,158.82,158.88,373021.0,147.7621,147.7899,147.5948,147.6505,373021.0
2019-11-15 13:00:00,158.88,159.1,158.82,158.94,422927.0,147.6505,147.855,147.5948,147.7063,422927.0
2019-11-15 13:30:00,158.93,158.96,158.83,158.88,255360.0,147.697,147.7249,147.6041,147.6505,255360.0
2019-11-15 14:00:00,158.88,159.06,158.86,158.94,454077.0,147.6505,147.8178,147.632,147.7063,454077.0
2019-11-15 14:30:00,158.94,158.99,158.88,158.99,233817.0,147.7063,147.7528,147.6505,147.7528,233817.0
2019-11-15 15:00:00,158.99,159.05,158.9,158.93,408046.0,147.7528,147.8085,147.6691,147.697,408046.0
2019-11-15 15:30:00,158.92,158.99,158.73,158.92,1863589.0,147.6877,147.7528,147.5111,147.6877,1863589.0
2019-11-18 09:30:00,158.72,158.74,158.06,158.44,1133864.0,147.5018,147.5204,146.8885,147.2416,1133864.0
2019-11-18 10:00:00,158.43,158.68,158.05,158.12,1112046.0,147.2323,147.4647,146.8792,146.9443,1112046.0
2019-11-18 10:30:00,158.12,158.42,158.01,158.22,830838.0,146.9443,147.2231,146.842,147.0372,830838.0
2019-11-18 11:00:00,158.22,158.37,157.94,158.37,1123694.0,147.0372,147.1766,146.777,147.1766,1123694.0
2019-11-18 11:30:00,158.37,158.56,158.27,158.56,387082.0,147.1766,147.3532,147.0837,147.3532,387082.0
2019-11-18 12:00:00,158.56,158.57,158.44,158.48,281101.0,147.3532,147.3625,147.2416,147.2788,281101.0
2019-11-18 12:30:00,158.49,158.66,158.43,158.52,287353.0,147.2881,147.4461,147.2323,147.316,287353.0
2019-11-18 13:00:00,158.53,158.57,158.45,158.48,216833.0,147.3253,147.3625,147.2509,147.2788,216833.0
2019-11-18 13:30:00,158.49,158.55,158.44,158.5,308321.0,147.2881,147.3439,147.2416,147.2974,308321.0
2019-11-18 14:00:00,158.5,158.58,158.38,158.53,271749.0,147.2974,147.3717,147.1859,147.3253,271749.0
2019-11-18 14:30:00,158.53,158.57,158.46,158.51,368623.0,147.3253,147.3625,147.2602,147.3067,368623.0
2019-11-18 15:00:00,158.52,158.58,158.42,158.56,518879.0,147.316,147.3717,147.2231,147.3532,518879.0
2019-11-18 15:30:00,158.56,158.58,158.36,158.47,1706956.0,147.3532,147.3717,147.1673,147.2695,1706956.0
2019-11-19 09:30:00,159.11,159.15,158.6,158.63,1404550.0,147.8643,147.9015,147.3903,147.4182,1404550.0
2019-11-19 10:00:00,158.62,158.89,158.31,158.89,752350.0,147.4089,147.6598,147.1208,147.6598,752350.0
2019-11-19 10:30:00,158.9,159.07,158.37,158.58,1124873.0,147.6691,147.8271,147.1766,147.3717,1124873.0
2019-11-19 11:00:00,158.59,159.08,158.54,159.06,591640.0,147.381,147.8364,147.3346,147.8178,591640.0
2019-11-19 11:30:00,159.05,159.42,158.98,159.31,739397.0,147.8085,148.1524,147.7435,148.0501,739397.0
2019-11-19 12:00:00,159.31,159.39,159.11,159.34,526865.0,148.0501,148.1245,147.8643,148.078,526865.0
2019-11-19 12:30:00,159.33,159.39,159.17,159.38,400351.0,148.0687,148.1245,147.92,148.1152,400351.0
2019-11-19 13:00:00,159.36,159.51,159.26,159.43,455421.0,148.0966,148.236,148.0037,148.1617,455421.0
2019-11-19 13:30:00,159.43,159.59,159.39,159.49,1008776.0,148.1617,148.3104,148.1245,148.2174,1008776.0
2019-11-19 14:00:00,159.49,159.7,159.41,159.62,792266.0,148.2174,148.4126,148.1431,148.3382,792266.0
2019-11-19 14:30:00,159.62,159.68,159.43,159.5,747685.0,148.3382,148.394,148.1617,148.2267,747685.0
2019-11-19 15:00:00,159.5,159.58,159.29,159.31,492131.0,148.2267,148.3011,148.0316,148.0501,492131.0
2019-11-19 15:30:00,159.31,159.44,159.06,159.1,1759788.0,148.0501,148.171,147.8178,147.855,1759788.0
2019-11-20 09:30:00,158.52,158.96,158.47,158.91,2123798.0,147.316,147.7249,147.2695,147.6784,2123798.0
2019-11-20 10:00:00,158.91,159.22,158.89,159.18,660700.0,147.6784,147.9665,147.6598,147.9293,660700.0
2019-11-20 10:30:00,159.2,159.6,159.19,159.43,709921.0,147.9479,148.3197,147.9386,148.1617,709921.0
2019-11-20 11:00:00,159.43,159.56,159.2,159.47,465437.0,148.1617,148.2825,147.9479,148.1988,465437.0
2019-11-20 11:30:00,159.47,159.53,159.32,159.33,355875.0,148.1988,148.2546,148.0594,148.0687,355875.0
2019-11-20 12:00:00,159.34,159.34,159.02,159.3,489737.0,148.078,148.078,147.7806,148.0409,489737.0
2019-11-20 12:30:00,159.29,159.45,158.22,158.53,1251709.0,148.0316,148.1803,147.0372,147.3253,1251709.0
2019-11-20 13:00:00,158.51,158.51,157.26,157.72,2980324.0,147.3067,147.3067,146.145,146.5725,2980324.0
2019-11-20 13:30:00,157.71,158.23,157.45,158.23,1378890.0,146.5632,147.0465,146.3216,147.0465,1378890.0
2019-11-20 14:00:00,158.24,158.63,158.13,158.6,993184.0,147.0558,147.4182,146.9536,147.3903,993184.0
2019-11-20 14:30:00,158.59,158.79,158.58,158.65,770384.0,147.381,147.5669,147.3717,147.4368,770384.0
2019-11-20 15:00:00,158.64,158.85,158.63,158.68,777052.0,147.4275,147.6227,147.4182,147.4647,777052.0
2019-11-20 15:30:00,158.67,158.75,158.38,158.59,1817761.0,147.4554,147.5297,147.1859,147.381,1817761.0
2019-11-21 09:30:00,158.82,158.89,158.1,158.24,1366552.0,147.5948,147.6598,146.9257,147.0558,1366552.0
2019-11-21 10:00:00,158.24,158.25,157.23,157.37,1344961.0,147.0558,147.0651,146.1172,146.2473,1344961.0
2019-11-21 10:30:00,157.36,157.74,157.24,157.53,939887.0,146.238,146.5911,146.1265,146.396,939887.0
2019-11-21 11:00:00,157.54,157.69,157.36,157.45,618773.0,146.4053,146.5446,146.238,146.3216,618773.0
2019-11-21 11:30:00,157.45,157.67,157.33,157.42,494429.0,146.3216,146.5261,146.2101,146.2937,494429.0
2019-11-21 12:00:00,157.41,157.7,157.33,157.64,502055.0,146.2844,146.5539,146.2101,146.4982,502055.0
2019-11-21 12:30:00,157.65,157.9,157.6,157.9,535262.0,146.5075,146.7398,146.461,146.7398,535262.0
2019-11-21 13:00:00,157.89,157.97,157.86,157.9,413664.0,146.7305,146.8049,146.7026,146.7398,413664.0
2019-11-21 13:30:00,157.9,157.95,157.82,157.82,322265.0,146.7398,146.7863,146.6655,146.6655,322265.0
2019-11-21 14:00:00,157.81,157.96,157.61,157.91,491103.0,146.6562,146.7956,146.4703,146.7491,491103.0
2019-11-21 14:30:00,157.92,158.0,157.9,157.96,404436.0,146.7584,146.8327,146.7398,146.7956,404436.0
2019-11-21 15:00:00,157.96,157.97,157.77,157.79,422716.0,146.7956,146.8049,146.619,146.6376,422716.0
2019-11-21 15:30:00,157.79,157.91,157.67,157.74,3106700.0,146.6376,146.7491,146.5261,146.5911,3106700.0
2019-11-22 09:30:00,158.31,158.54,158.07,158.36,1336441.0,147.1208,147.3346,146.8978,147.1673,1336441.0
2019-11-22 10:00:00,158.35,158.4,157.76,157.77,906608.0,147.158,147.2045,146.6097,146.619,906608.0
2019-11-22 10:30:00,157.77,157.96,157.58,157.85,1181739.0,146.619,146.7956,146.4424,146.6933,1181739.0
2019-11-22 11:00:00,157.84,157.9,157.35,157.66,1052453.0,146.684,146.7398,146.2287,146.5168,1052453.0
2019-11-22 11:30:00,157.65,157.95,157.61,157.83,319310.0,146.5075,146.7863,146.4703,146.6748,319310.0
2019-11-22 12:00:00,157.83,158.13,157.82,158.09,398079.0,146.6748,146.9536,146.6655,146.9164,398079.0
2019-11-22 12:30:00,158.09,158.28,157.96,158.27,465047.0,146.9164,147.0929,146.7956,147.0837,465047.0
2019-11-22 13:00:00,158.26,158.32,158.22,158.26,398925.0,147.0744,147.1301,147.0372,147.0744,398925.0
2019-11-22 13:30:00,158.26,158.33,158.18,158.31,332638.0,147.0744,147.1394,147.0,147.1208,332638.0
2019-11-22 14:00:00,158.32,158.33,158.18,158.26,455463.0,147.1301,147.1394,147.0,147.0744,455463.0
2019-11-22 14:30:00,158.26,158.37,158.24,158.28,652738.0,147.0744,147.1766,147.0558,147.0929,652738.0
2019-11-22 15:00:00,158.28,158.42,158.25,158.39,393881.0,147.0929,147.2231,147.0651,147.1952,393881.0
2019-11-22 15:30:00,158.39,158.43,158.16,158.18,1391441.0,147.1952,147.2323,146.9814,147.0,1391441.0
2019-11-25 09:30:00,159.04,160.09,158.89,160.08,2560115.0,147.7992,148.775,147.6598,148.7657,2560115.0
2019-11-25 10:00:00,160.08,160.9,159.99,160.86,2254480.0,148.7657,149.5278,148.6821,149.4906,2254480.0
2019-11-25 10:30:00,160.86,161.3,160.79,161.08,2122774.0,149.4906,149.8995,149.4255,149.695,2122774.0
2019-11-25 11:00:00,161.09,161.38,161.0,161.29,1220276.0,149.7043,149.9738,149.6207,149.8902,1220276.0
2019-11-25 11:30:00,161.28,161.47,161.13,161.39,1166576.0,149.8809,150.0575,149.7415,149.9831,1166576.0
2019-11-25 12:00:00,161.38,161.5,161.18,161.22,829004.0,149.9738,150.0854,149.788,149.8252,829004.0
2019-11-25 12:30:00,161.22,161.58,161.2,161.57,1006038.0,149.8252,150.1597,149.8066,150.1504,1006038.0
2019-11-25 13:00:00,161.57,161.6,161.44,161.56,820021.0,150.1504,150.1783,150.0296,150.1411,820021.0
2019-11-25 13:30:00,161.56,161.67,161.47,161.53,606935.0,150.1411,150.2433,150.0575,150.1132,606935.0
2019-11-25 14:00:00,161.53,161.67,161.45,161.65,725836.0,150.1132,150.2433,150.0389,150.2248,725836.0
2019-11-25 14:30:00,161.64,161.71,161.51,161.68,981602.0,150.2155,150.2805,150.0947,150.2526,981602.0
2019-11-25 15:00:00,161.69,161.81,161.55,161.8,831730.0,150.2619,150.3735,150.1318,150.3642,831730.0
2019-11-25 15:30:00,161.8,161.83,161.53,161.58,3472407.0,150.3642,150.392,150.1132,150.1597,3472407.0
2019-11-26 09:30:00,161.75,162.28,161.29,162.06,1601969.0,150.3177,150.8102,149.8902,150.6058,1601969.0
2019-11-26 10:00:00,162.07,162.54,162.03,162.39,2094092.0,150.6151,151.0519,150.5779,150.9125,2094092.0
2019-11-26 10:30:00,162.38,162.5,162.08,162.25,1125948.0,150.9032,151.0147,150.6244,150.7824,1125948.0
2019-11-26 11:00:00,162.26,162.33,162.06,162.17,799166.0,150.7916,150.8567,150.6058,150.708,799166.0
2019-11-26 11:30:00,162.17,162.19,161.9,162.07,666522.0,150.708,150.7266,150.4571,150.6151,666522.0
2019-11-26 12:00:00,162.07,162.4,161.95,162.37,504929.0,150.6151,150.9218,150.5036,150.8939,504929.0
2019-11-26 12:30:00,162.37,162.38,162.12,162.17,328636.0,150.8939,150.9032,150.6615,150.708,328636.0
2019-11-26 13:00:00,162.18,162.2,161.92,161.99,635357.0,150.7173,150.7359,150.4757,150.5407,635357.0
2019-11-26 13:30:00,161.99,162.06,161.8,161.85,522705.0,150.5407,150.6058,150.3642,150.4106,522705.0
2019-11-26 14:00:00,161.86,161.97,161.79,161.86,381005.0,150.4199,150.5221,150.3549,150.4199,381005.0
2019-11-26 14:30:00,161.86,162.06,161.83,162.01,856263.0,150.4199,150.6058,150.392,150.5593,856263.0
2019-11-26 15:00:00,162.0,162.01,161.71,161.8,655097.0,150.55,150.5593,150.2805,150.3642,655097.0
2019-11-26 15:30:00,161.8,161.85,161.64,161.69,2683503.0,150.3642,150.4106,150.2155,150.2619,2683503.0
2019-11-27 09:30:00,162.35,162.78,162.08,162.63,1391296.0,150.8753,151.2749,150.6244,151.1355,1391296.0
2019-11-27 10:00:00,162.64,162.67,162.39,162.58,889314.0,151.1448,151.1727,150.9125,151.089,889314.0
2019-11-27 10:30:00,162.59,162.66,162.15,162.54,946903.0,151.0983,151.1634,150.6894,151.0519,946903.0
2019-11-27 11:00:00,162.54,162.58,162.21,162.35,379187.0,151.0519,151.089,150.7452,150.8753,379187.0
2019-11-27 11:30:00,162.36,162.5,162.26,162.41,359236.0,150.8846,151.0147,150.7916,150.931,359236.0
2019-11-27 12:00:00,162.41,162.7,162.4,162.64,550257.0,150.931,151.2005,150.9218,151.1448,550257.0
2019-11-27 12:30:00,162.64,162.64,162.41,162.45,307699.0,151.1448,151.1448,150.931,150.9682,307699.0
2019-11-27 13:00:00,162.46,162.87,162.43,162.81,1016265.0,150.9775,151.3585,150.9496,151.3028,1016265.0
2019-11-27 13:30:00,162.81,162.93,162.74,162.81,513034.0,151.3028,151.4143,151.2377,151.3028,513034.0
2019-11-27 14:00:00,162.8,162.84,162.67,162.77,237743.0,151.2935,151.3307,151.1727,151.2656,237743.0
2019-11-27 14:30:00,162.77,162.9,162.72,162.76,299849.0,151.2656,151.3864,151.2191,151.2563,299849.0
2019-11-27 15:00:00,162.76,162.83,162.67,162.71,541527.0,151.2563,151.3214,151.1727,151.2098,541527.0
2019-11-27 15:30:00,162.72,162.84,162.59,162.8,1903903.0,151.2191,151.3307,151.0983,151.2935,1903903.0
2019-11-29 09:30:00,162.41,162.46,161.71,162.37,1197451.0,150.931,150.9775,150.2805,150.8939,1197451.0
2019-11-29 10:00:00,162.37,162.7,162.2,162.6,913406.0,150.8939,151.2005,150.7359,151.1076,913406.0
2019-11-29 10:30:00,162.61,162.8,162.44,162.51,375473.0,151.1169,151.2935,150.9589,151.024,375473.0
2019-11-29 11:00:00,162.49,162.49,162.14,162.37,697764.0,151.0054,151.0054,150.6801,150.8939,697764.0
2019-11-29 11:30:00,162.37,162.54,162.2,162.51,587843.0,150.8939,151.0519,150.7359,151.024,587843.0
2019-11-29 12:00:00,162.5,162.57,162.34,162.4,523658.0,151.0147,151.0797,150.866,150.9218,523658.0
2019-11-29 12:30:00,162.39,162.43,161.67,161.71,2571842.0,150.9125,150.9496,150.2433,150.2805,2571842.0
2019-12-02 09:30:00,162.15,162.21,161.33,161.45,1768636.0,150.6894,150.7452,149.9274,150.0389,1768636.0
2019-12-02 10:00:00,161.43,161.43,160.31,160.53,1793175.0,150.0203,150.0203,148.9795,149.1839,1793175.0
2019-12-02 10:30:00,160.51,160.77,160.03,160.34,1194838.0,149.1653,149.407,148.7193,149.0073,1194838.0
2019-12-02 11:00:00,160.31,160.7,160.19,160.62,768059.0,148.9795,149.3419,148.868,149.2676,768059.0
2019-12-02 11:30:00,160.62,160.78,160.22,160.7,676593.0,149.2676,149.4163,148.8958,149.3419,676593.0
2019-12-02 12:00:00,160.7,160.75,159.91,160.17,659606.0,149.3419,149.3884,148.6077,148.8494,659606.0
2019-12-02 12:30:00,160.19,160.24,159.97,160.13,550069.0,148.868,148.9144,148.6635,148.8122,550069.0
2019-12-02 13:00:00,160.13,160.42,160.12,160.3,352741.0,148.8122,149.0817,148.8029,148.9702,352741.0
2019-12-02 13:30:00,160.3,160.3,160.14,160.28,536961.0,148.9702,148.9702,148.8215,148.9516,536961.0
2019-12-02 14:00:00,160.28,160.38,160.22,160.32,393989.0,148.9516,149.0445,148.8958,148.9888,393989.0
2019-12-02 14:30:00,160.32,160.45,160.25,160.27,255769.0,148.9888,149.1096,148.9237,148.9423,255769.0
2019-12-02 15:00:00,160.28,160.29,159.97,160.04,679596.0,148.9516,148.9609,148.6635,148.7286,679596.0
2019-12-02 15:30:00,160.04,160.37,160.01,160.15,2113528.0,148.7286,149.0352,148.7007,148.8308,2113528.0
2019-12-03 09:30:00,158.82,159.05,158.1,159.02,2826857.0,147.5948,147.8085,146.9257,147.7806,2826857.0
2019-12-03 10:00:00,159.01,159.05,158.38,158.76,1455920.0,147.7714,147.8085,147.1859,147.539,1455920.0
2019-12-03 10:30:00,158.75,158.98,158.39,158.87,1209056.0,147.5297,147.7435,147.1952,147.6412,1209056.0
2019-12-03 11:00:00,158.84,159.14,158.55,158.95,828531.0,147.6134,147.8922,147.3439,147.7156,828531.0
2019-12-03 11:30:00,158.96,159.32,158.89,159.13,492208.0,147.7249,148.0594,147.6598,147.8829,492208.0
2019-12-03 12:00:00,159.12,159.26,158.92,159.22,518120.0,147.8736,148.0037,147.6877,147.9665,518120.0
2019-12-03 12:30:00,159.21,159.31,159.07,159.22,385813.0,147.9572,148.0501,147.8271,147.9665,385813.0
2019-12-03 13:00:00,159.21,159.41,159.21,159.38,301462.0,147.9572,148.1431,147.9572,148.1152,301462.0
2019-12-03 13:30:00,159.37,159.51,159.29,159.31,554353.0,148.1059,148.236,148.0316,148.0501,554353.0
2019-12-03 14:00:00,159.32,159.41,159.06,159.12,522734.0,148.0594,148.1431,147.8178,147.8736,522734.0
2019-12-03 14:30:00,159.12,159.26,158.97,159.16,354016.0,147.8736,148.0037,147.7342,147.9108,354016.0
2019-12-03 15:00:00,159.17,159.68,159.08,159.65,500825.0,147.92,148.394,147.8364,148.3661,500825.0
2019-12-03 15:30:00,159.65,159.76,159.42,159.69,1941137.0,148.3661,148.4683,148.1524,148.4033,1941137.0
2019-12-04 09:30:00,160.46,161.11,160.3,161.07,1380873.0,149.1189,149.7229,148.9702,149.6858,1380873.0
2019-12-04 10:00:00,161.05,161.22,160.75,160.81,914226.0,149.6672,149.8252,149.3884,149.4441,914226.0
2019-12-04 10:30:00,160.8,160.98,160.73,160.84,476388.0,149.4348,149.6021,149.3698,149.472,476388.0
2019-12-04 11:00:00,160.85,160.97,160.61,160.79,450984.0,149.4813,149.5928,149.2583,149.4255,450984.0
2019-12-04 11:30:00,160.81,161.03,160.8,160.9,281878.0,149.4441,149.6486,149.4348,149.5278,281878.0
2019-12-04 12:00:00,160.89,160.95,160.81,160.89,184868.0,149.5185,149.5742,149.4441,149.5185,184868.0
2019-12-04 12:30:00,160.89,161.14,160.85,161.12,271874.0,149.5185,149.7508,149.4813,149.7322,271874.0
2019-12-04 13:00:00,161.12,161.17,161.04,161.15,210791.0,149.7322,149.7787,149.6579,149.7601,210791.0
2019-12-04 13:30:00,161.15,161.15,161.01,161.06,262912.0,149.7601,149.7601,149.63,149.6765,262912.0
2019-12-04 14:00:00,161.07,161.13,160.96,161.12,364874.0,149.6858,149.7415,149.5835,149.7322,364874.0
2019-12-04 14:30:00,161.13,161.14,161.01,161.07,244846.0,149.7415,149.7508,149.63,149.6858,244846.0
2019-12-04 15:00:00,161.08,161.14,160.92,160.96,561656.0,149.695,149.7508,149.5464,149.5835,561656.0
2019-12-04 15:30:00,160.96,161.08,160.67,160.82,1861471.0,149.5835,149.695,149.314,149.4534,1861471.0
2019-12-05 09:30:00,161.47,161.65,160.96,161.03,1076718.0,150.0575,150.2248,149.5835,149.6486,1076718.0
2019-12-05 10:00:00,161.01,161.08,160.49,161.07,859220.0,149.63,149.695,149.1467,149.6858,859220.0
2019-12-05 10:30:00,161.08,161.22,160.89,161.08,671732.0,149.695,149.8252,149.5185,149.695,671732.0
2019-12-05 11:00:00,161.07,161.33,161.03,161.11,295895.0,149.6858,149.9274,149.6486,149.7229,295895.0
2019-12-05 11:30:00,161.13,161.18,160.95,161.02,382179.0,149.7415,149.788,149.5742,149.6393,382179.0
2019-12-05 12:00:00,161.02,161.15,160.79,160.89,400792.0,149.6393,149.7601,149.4255,149.5185,400792.0
2019-12-05 12:30:00,160.89,160.9,160.69,160.74,394264.0,149.5185,149.5278,149.3326,149.3791,394264.0
2019-12-05 13:00:00,160.74,160.82,160.67,160.76,351515.0,149.3791,149.4534,149.314,149.3977,351515.0
2019-12-05 13:30:00,160.77,160.98,160.71,160.72,344285.0,149.407,149.6021,149.3512,149.3605,344285.0
2019-12-05 14:00:00,160.71,160.86,160.62,160.84,474375.0,149.3512,149.4906,149.2676,149.472,474375.0
2019-12-05 14:30:00,160.84,160.95,160.45,160.65,784792.0,149.472,149.5742,149.1096,149.2954,784792.0
2019-12-05 15:00:00,160.66,161.04,160.65,161.02,652110.0,149.3047,149.6579,149.2954,149.6393,652110.0
2019-12-05 15:30:00,161.02,161.04,160.81,160.93,810727.0,149.6393,149.6579,149.4441,149.5556,810727.0
2019-12-06 09:30:00,162.59,163.1,162.5,163.03,1966701.0,151.0983,151.5723,151.0147,151.5072,1966701.0
2019-12-06 10:00:00,163.03,163.41,163.03,163.11,1972499.0,151.5072,151.8604,151.5072,151.5816,1972499.0
2019-12-06 10:30:00,163.1,163.32,162.9,163.2,732031.0,151.5723,151.7767,151.3864,151.6652,732031.0
2019-12-06 11:00:00,163.2,163.33,163.04,163.23,597452.0,151.6652,151.786,151.5165,151.6931,597452.0
2019-12-06 11:30:00,163.22,163.29,163.09,163.16,685418.0,151.6838,151.7488,151.563,151.628,685418.0
2019-12-06 12:00:00,163.16,163.16,163.01,163.09,634349.0,151.628,151.628,151.4886,151.563,634349.0
2019-12-06 12:30:00,163.08,163.1,162.96,163.01,498542.0,151.5537,151.5723,151.4422,151.4886,498542.0
2019-12-06 13:00:00,163.01,163.06,162.83,162.92,457498.0,151.4886,151.5351,151.3214,151.405,457498.0
2019-12-06 13:30:00,162.91,162.92,162.77,162.78,321139.0,151.3957,151.405,151.2656,151.2749,321139.0
2019-12-06 14:00:00,162.78,162.92,162.72,162.9,269930.0,151.2749,151.405,151.2191,151.3864,269930.0
2019-12-06 14:30:00,162.9,163.01,162.8,162.96,370663.0,151.3864,151.4886,151.2935,151.4422,370663.0
2019-12-06 15:00:00,162.96,163.06,162.89,163.02,406456.0,151.4422,151.5351,151.3771,151.4979,406456.0
2019-12-06 15:30:00,163.02,163.06,162.71,162.82,2008098.0,151.4979,151.5351,151.2098,151.3121,2008098.0
2019-12-09 09:30:00,162.75,163.07,162.75,162.87,1261846.0,151.247,151.5444,151.247,151.3585,1261846.0
2019-12-09 10:00:00,162.86,163.16,162.86,163.06,527227.0,151.3492,151.628,151.3492,151.5351,527227.0
2019-12-09 10:30:00,163.06,163.15,162.88,163.05,478397.0,151.5351,151.6187,151.3678,151.5258,478397.0
2019-12-09 11:00:00,163.07,163.08,162.77,162.8,437494.0,151.5444,151.5537,151.2656,151.2935,437494.0
2019-12-09 11:30:00,162.81,162.88,162.72,162.73,371941.0,151.3028,151.3678,151.2191,151.2284,371941.0
2019-12-09 12:00:00,162.74,162.98,162.72,162.82,474014.0,151.2377,151.4608,151.2191,151.3121,474014.0
2019-12-09 12:30:00,162.82,162.9,162.68,162.8,319458.0,151.3121,151.3864,151.182,151.2935,319458.0
2019-12-09 13:00:00,162.81,162.82,162.63,162.69,240790.0,151.3028,151.3121,151.1355,151.1913,240790.0
2019-12-09 13:30:00,162.68,162.81,162.64,162.77,200012.0,151.182,151.3028,151.1448,151.2656,200012.0
2019-12-09 14:00:00,162.77,162.78,162.48,162.58,424393.0,151.2656,151.2749,150.9961,151.089,424393.0
2019-12-09 14:30:00,162.59,162.75,162.58,162.69,380465.0,151.0983,151.247,151.089,151.1913,380465.0
2019-12-09 15:00:00,162.71,162.75,162.62,162.74,360637.0,151.2098,151.247,151.1262,151.2377,360637.0
2019-12-09 15:30:00,162.74,162.75,162.39,162.48,1797964.0,151.2377,151.247,150.9125,150.9961,1797964.0
2019-12-10 09:30:00,162.4,162.46,161.94,162.44,1133533.0,150.9218,150.9775,150.4943,150.9589,1133533.0
2019-12-10 10:00:00,162.45,162.87,162.33,162.8,875490.0,150.9682,151.3585,150.8567,151.2935,875490.0
2019-12-10 10:30:00,162.81,162.89,162.61,162.83,768899.0,151.3028,151.3771,151.1169,151.3214,768899.0
2019-12-10 11:00:00,162.84,162.96,162.54,162.88,722303.0,151.3307,151.4422,151.0519,151.3678,722303.0
2019-12-10 11:30:00,162.87,162.91,162.61,162.62,369063.0,151.3585,151.3957,151.1169,151.1262,369063.0
2019-12-10 12:00:00,162.62,162.73,162.58,162.64,370315.0,151.1262,151.2284,151.089,151.1448,370315.0
2019-12-10 12:30:00,162.64,162.68,162.47,162.61,417373.0,151.1448,151.182,150.9868,151.1169,417373.0
2019-12-10 13:00:00,162.6,162.71,162.52,162.66,328260.0,151.1076,151.2098,151.0333,151.1634,328260.0
2019-12-10 13:30:00,162.66,162.69,162.52,162.58,369919.0,151.1634,151.1913,151.0333,151.089,369919.0
2019-12-10 14:00:00,162.59,162.67,162.56,162.6,398419.0,151.0983,151.1727,151.0704,151.1076,398419.0
2019-12-10 14:30:00,162.59,162.66,162.52,162.55,473534.0,151.0983,151.1634,151.0333,151.0611,473534.0
2019-12-10 15:00:00,162.55,162.6,162.39,162.41,563305.0,151.0611,151.1076,150.9125,150.931,563305.0
2019-12-10 15:30:00,162.42,162.62,162.14,162.6,1640248.0,150.9403,151.1262,150.6801,151.1076,1640248.0
2019-12-11 09:30:00,162.88,162.97,162.57,162.86,659228.0,151.3678,151.4515,151.0797,151.3492,659228.0
2019-12-11 10:00:00,162.87,163.08,162.65,162.7,475189.0,151.3585,151.5537,151.1541,151.2005,475189.0
2019-12-11 10:30:00,162.7,162.7,162.15,162.17,811191.0,151.2005,151.2005,150.6894,150.708,811191.0
2019-12-11 11:00:00,162.16,162.35,161.95,162.23,630717.0,150.6987,150.8753,150.5036,150.7638,630717.0
2019-12-11 11:30:00,162.23,162.42,162.21,162.25,302174.0,150.7638,150.9403,150.7452,150.7824,302174.0
2019-12-11 12:00:00,162.25,162.35,162.19,162.29,280171.0,150.7824,150.8753,150.7266,150.8195,280171.0
2019-12-11 12:30:00,162.3,162.34,162.22,162.28,352524.0,150.8288,150.866,150.7545,150.8102,352524.0
2019-12-11 13:00:00,162.28,162.38,162.22,162.35,288057.0,150.8102,150.9032,150.7545,150.8753,288057.0
2019-12-11 13:30:00,162.35,162.5,162.3,162.47,333042.0,150.8753,151.0147,150.8288,150.9868,333042.0
2019-12-11 14:00:00,162.46,162.72,162.38,162.66,669986.0,150.9775,151.2191,150.9032,151.1634,669986.0
2019-12-11 14:30:00,162.66,162.79,162.58,162.78,642555.0,151.1634,151.2842,151.089,151.2749,642555.0
2019-12-11 15:00:00,162.78,162.81,162.63,162.69,681209.0,151.2749,151.3028,151.1355,151.1913,681209.0
2019-12-11 15:30:00,162.7,162.74,162.39,162.57,3049031.0,151.2005,151.2377,150.9125,151.0797,3049031.0
2019-12-12 09:30:00,162.75,164.05,162.25,164.02,2121319.0,151.247,152.4551,150.7824,152.4273,2121319.0
2019-12-12 10:00:00,164.02,165.1,164.02,164.78,2665232.0,152.4273,153.4309,152.4273,153.1335,2665232.0
2019-12-12 10:30:00,164.78,164.83,164.08,164.42,1594214.0,153.1335,153.18,152.483,152.799,1594214.0
2019-12-12 11:00:00,164.42,164.48,163.79,163.79,1242347.0,152.799,152.8547,152.2135,152.2135,1242347.0
2019-12-12 11:30:00,163.8,163.94,163.28,163.58,868534.0,152.2228,152.3529,151.7396,152.0184,868534.0
2019-12-12 12:00:00,163.57,163.58,163.11,163.28,873153.0,152.0091,152.0184,151.5816,151.7396,873153.0
2019-12-12 12:30:00,163.27,163.8,163.26,163.52,774951.0,151.7303,152.2228,151.721,151.9626,774951.0
2019-12-12 13:00:00,163.52,163.79,163.48,163.65,539761.0,151.9626,152.2135,151.9254,152.0834,539761.0
2019-12-12 13:30:00,163.65,163.68,163.37,163.5,753708.0,152.0834,152.1113,151.8232,151.944,753708.0
2019-12-12 14:00:00,163.5,163.59,163.33,163.51,777585.0,151.944,152.0276,151.786,151.9533,777585.0
2019-12-12 14:30:00,163.51,164.31,163.44,164.03,2067958.0,151.9533,152.6968,151.8882,152.4365,2067958.0
2019-12-12 15:00:00,164.05,164.35,164.01,164.27,832876.0,152.4551,152.7339,152.418,152.6596,832876.0
2019-12-12 15:30:00,164.27,164.29,163.93,164.0,2161997.0,152.6596,152.6782,152.3436,152.4087,2161997.0
2019-12-13 09:30:00,163.71,163.88,163.26,163.8,1254954.0,152.1392,152.2971,151.721,152.2228,1254954.0
2019-12-13 10:00:00,163.8,164.81,163.62,164.27,2809240.0,152.2228,153.1614,152.0555,152.6596,2809240.0
2019-12-13 10:30:00,164.26,164.27,163.05,163.1,1885355.0,152.6503,152.6596,151.5258,151.5723,1885355.0
2019-12-13 11:00:00,163.11,163.45,162.55,162.63,1644962.0,151.5816,151.8975,151.0611,151.1355,1644962.0
2019-12-13 11:30:00,162.62,163.27,162.59,163.26,929649.0,151.1262,151.7303,151.0983,151.721,929649.0
2019-12-13 12:00:00,163.26,163.44,163.16,163.27,728998.0,151.721,151.8882,151.628,151.7303,728998.0
2019-12-13 12:30:00,163.28,163.42,163.04,163.42,660292.0,151.7396,151.8697,151.5165,151.8697,660292.0
2019-12-13 13:00:00,163.42,163.51,163.15,163.18,399320.0,151.8697,151.9533,151.6187,151.6466,399320.0
2019-12-13 13:30:00,163.18,163.28,163.11,163.18,382932.0,151.6466,151.7396,151.5816,151.6466,382932.0
2019-12-13 14:00:00,163.18,163.22,163.09,163.1,325278.0,151.6466,151.6838,151.563,151.5723,325278.0
2019-12-13 14:30:00,163.1,163.1,162.97,163.05,516273.0,151.5723,151.5723,151.4515,151.5258,516273.0
2019-12-13 15:00:00,163.05,163.1,162.88,162.9,506552.0,151.5258,151.5723,151.3678,151.3864,506552.0
2019-12-13 15:30:00,162.91,163.3,162.88,163.28,2854659.0,151.3957,151.7581,151.3678,151.7396,2854659.0
2019-12-16 09:30:00,164.08,164.43,163.87,163.9,1873603.0,153.0388,153.3653,152.8429,152.8709,1873603.0
2019-12-16 10:00:00,163.91,164.52,163.89,164.47,1334286.0,152.8803,153.4492,152.8616,153.4026,1334286.0
2019-12-16 10:30:00,164.47,164.82,164.46,164.56,1182168.0,153.4026,153.729,153.3932,153.4865,1182168.0
2019-12-16 11:00:00,164.55,164.85,164.5,164.84,483520.0,153.4772,153.757,153.4305,153.7477,483520.0
2019-12-16 11:30:00,164.83,164.83,164.51,164.65,924947.0,153.7383,153.7383,153.4399,153.5705,924947.0
2019-12-16 12:00:00,164.64,164.78,164.59,164.7,500030.0,153.5611,153.6917,153.5145,153.6171,500030.0
2019-12-16 12:30:00,164.7,164.75,164.59,164.66,296984.0,153.6171,153.6637,153.5145,153.5798,296984.0
2019-12-16 13:00:00,164.66,164.66,164.53,164.56,330376.0,153.5798,153.5798,153.4585,153.4865,330376.0
2019-12-16 13:30:00,164.56,164.61,164.49,164.52,471701.0,153.4865,153.5331,153.4212,153.4492,471701.0
2019-12-16 14:00:00,164.52,164.55,164.28,164.3,495567.0,153.4492,153.4772,153.2254,153.244,495567.0
2019-12-16 14:30:00,164.3,164.31,164.11,164.16,602676.0,153.244,153.2533,153.0668,153.1134,602676.0
2019-12-16 15:00:00,164.16,164.19,163.97,163.98,800440.0,153.1134,153.1414,152.9362,152.9455,800440.0
2019-12-16 15:30:00,163.97,164.03,163.73,163.84,2823993.0,152.9362,152.9922,152.7124,152.815,2823993.0
2019-12-17 09:30:00,164.14,164.23,163.69,163.78,1571090.0,153.0948,153.1787,152.6751,152.759,1571090.0
2019-12-17 10:00:00,163.78,164.12,163.74,163.98,774188.0,152.759,153.0761,152.7217,152.9455,774188.0
2019-12-17 10:30:00,163.97,164.04,163.8,163.86,726249.0,152.9362,153.0015,152.7777,152.8336,726249.0
2019-12-17 11:00:00,163.86,163.93,163.8,163.84,582017.0,152.8336,152.8989,152.7777,152.815,582017.0
2019-12-17 11:30:00,163.84,164.08,163.78,164.07,433980.0,152.815,153.0388,152.759,153.0295,433980.0
2019-12-17 12:00:00,164.06,164.24,164.03,164.22,310505.0,153.0202,153.188,152.9922,153.1694,310505.0
2019-12-17 12:30:00,164.22,164.37,164.12,164.37,414259.0,153.1694,153.3093,153.0761,153.3093,414259.0
2019-12-17 13:00:00,164.37,164.39,164.27,164.28,344688.0,153.3093,153.328,153.216,153.2254,344688.0
2019-12-17 13:30:00,164.28,164.43,164.25,164.4,445224.0,153.2254,153.3653,153.1974,153.3373,445224.0
2019-12-17 14:00:00,164.4,164.45,164.28,164.41,494997.0,153.3373,153.3839,153.2254,153.3466,494997.0
2019-12-17 14:30:00,164.42,164.53,164.41,164.51,503085.0,153.3559,153.4585,153.3466,153.4399,503085.0
2019-12-17 15:00:00,164.5,164.62,164.39,164.59,473919.0,153.4305,153.5425,153.328,153.5145,473919.0
2019-12-17 15:30:00,164.58,164.68,164.36,164.64,1702088.0,153.5052,153.5984,153.3,153.5611,1702088.0
2019-12-18 09:30:00,165.07,165.09,164.52,164.52,1425530.0,153.9622,153.9808,153.4492,153.4492,1425530.0
2019-12-18 10:00:00,164.52,164.6,164.32,164.4,718985.0,153.4492,153.5238,153.2627,153.3373,718985.0
2019-12-18 10:30:00,164.4,164.63,164.38,164.5,643409.0,153.3373,153.5518,153.3186,153.4305,643409.0
2019-12-18 11:00:00,164.49,164.86,164.43,164.81,1159555.0,153.4212,153.7663,153.3653,153.7197,1159555.0
2019-12-18 11:30:00,164.81,164.86,164.69,164.76,649814.0,153.7197,153.7663,153.6078,153.6731,649814.0
2019-12-18 12:00:00,164.78,164.9,164.77,164.88,251580.0,153.6917,153.8036,153.6824,153.785,251580.0
2019-12-18 12:30:00,164.88,164.97,164.81,164.9,306444.0,153.785,153.8689,153.7197,153.8036,306444.0
2019-12-18 13:00:00,164.91,165.0,164.9,164.91,355125.0,153.813,153.8969,153.8036,153.813,355125.0
2019-12-18 13:30:00,164.9,165.04,164.88,164.97,358433.0,153.8036,153.9342,153.785,153.8689,358433.0
2019-12-18 14:00:00,164.97,165.03,164.95,165.0,273601.0,153.8689,153.9249,153.8503,153.8969,273601.0
2019-12-18 14:30:00,165.0,165.28,164.98,165.24,619187.0,153.8969,154.1581,153.8782,154.1208,619187.0
2019-12-18 15:00:00,165.24,165.25,165.05,165.1,736032.0,154.1208,154.1301,153.9435,153.9902,736032.0
2019-12-18 15:30:00,165.11,165.18,164.94,165.06,2292737.0,153.9995,154.0648,153.8409,153.9529,2292737.0
2019-12-19 09:30:00,165.28,165.28,164.88,165.14,1281688.0,154.1581,154.1581,153.785,154.0275,1281688.0
2019-12-19 10:00:00,165.15,165.26,164.94,165.18,676102.0,154.0368,154.1394,153.8409,154.0648,676102.0
2019-12-19 10:30:00,165.19,165.4,165.15,165.25,704988.0,154.0741,154.27,154.0368,154.1301,704988.0
2019-12-19 11:00:00,165.25,165.44,165.2,165.35,333486.0,154.1301,154.3073,154.0834,154.2234,333486.0
2019-12-19 11:30:00,165.34,165.45,165.28,165.33,403301.0,154.214,154.3166,154.1581,154.2047,403301.0
2019-12-19 12:00:00,165.35,165.51,165.33,165.38,431084.0,154.2234,154.3726,154.2047,154.2513,431084.0
2019-12-19 12:30:00,165.39,165.41,165.3,165.33,363076.0,154.2607,154.2793,154.1767,154.2047,363076.0
2019-12-19 13:00:00,165.34,165.41,165.31,165.38,369804.0,154.214,154.2793,154.186,154.2513,369804.0
2019-12-19 13:30:00,165.38,165.51,165.38,165.5,519521.0,154.2513,154.3726,154.2513,154.3633,519521.0
2019-12-19 14:00:00,165.5,165.56,165.47,165.5,456790.0,154.3633,154.4192,154.3353,154.3633,456790.0
2019-12-19 14:30:00,165.5,165.54,165.47,165.5,351226.0,154.3633,154.4006,154.3353,154.3633,351226.0
2019-12-19 15:00:00,165.5,165.51,165.4,165.41,469815.0,154.3633,154.3726,154.27,154.2793,469815.0
2019-12-19 15:30:00,165.42,165.7,165.41,165.66,1631382.0,154.2886,154.5498,154.2793,154.5125,1631382.0
2019-12-20 09:30:00,166.15,166.23,165.73,165.86,2199813.0,154.9695,155.0441,154.5778,154.699,2199813.0
2019-12-20 10:00:00,165.85,166.0,165.72,165.95,754023.0,154.6897,154.8296,154.5685,154.783,754023.0
2019-12-20 10:30:00,165.96,166.25,165.95,166.25,937865.0,154.7923,155.0628,154.783,155.0628,937865.0
2019-12-20 11:00:00,166.24,166.41,166.24,166.32,583621.0,155.0535,155.212,155.0535,155.1281,583621.0
2019-12-20 11:30:00,166.32,166.4,166.15,166.21,390326.0,155.1281,155.2027,154.9695,155.0255,390326.0
2019-12-20 12:00:00,166.2,166.26,166.12,166.25,392673.0,155.0162,155.0721,154.9415,155.0628,392673.0
2019-12-20 12:30:00,166.25,166.25,166.12,166.14,257629.0,155.0628,155.0628,154.9415,154.9602,257629.0
2019-12-20 13:00:00,166.13,166.14,166.01,166.1,344649.0,154.9509,154.9602,154.8389,154.9229,344649.0
2019-12-20 13:30:00,166.11,166.13,166.01,166.07,785323.0,154.9322,154.9509,154.8389,154.8949,785323.0
2019-12-20 14:00:00,166.08,166.1,165.95,165.99,346561.0,154.9042,154.9229,154.783,154.8203,346561.0
2019-12-20 14:30:00,165.99,166.11,165.96,166.03,393829.0,154.8203,154.9322,154.7923,154.8576,393829.0
2019-12-20 15:00:00,166.03,166.05,165.87,166.0,512319.0,154.8576,154.8762,154.7084,154.8296,512319.0
2019-12-20 15:30:00,166.0,166.1,165.85,165.91,3058933.0,154.8296,154.9229,154.6897,154.7457,3058933.0
2019-12-23 09:30:00,166.18,166.33,165.36,165.66,1751596.0,154.9975,155.1374,154.2327,154.5125,1751596.0
2019-12-23 10:00:00,165.66,165.74,165.51,165.64,618524.0,154.5125,154.5871,154.3726,154.4938,618524.0
2019-12-23 10:30:00,165.65,165.8,165.6,165.78,625959.0,154.5032,154.6431,154.4565,154.6244,625959.0
2019-12-23 11:00:00,165.79,166.02,165.79,166.01,494956.0,154.6337,154.8483,154.6337,154.8389,494956.0
2019-12-23 11:30:00,166.0,166.1,165.96,166.07,739550.0,154.8296,154.9229,154.7923,154.8949,739550.0
2019-12-23 12:00:00,166.08,166.14,165.99,166.01,282080.0,154.9042,154.9602,154.8203,154.8389,282080.0
2019-12-23 12:30:00,166.01,166.12,166.01,166.08,380394.0,154.8389,154.9415,154.8389,154.9042,380394.0
2019-12-23 13:00:00,166.08,166.24,166.07,166.22,338395.0,154.9042,155.0535,154.8949,155.0348,338395.0
2019-12-23 13:30:00,166.22,166.24,166.14,166.2,305885.0,155.0348,155.0535,154.9602,155.0162,305885.0
2019-12-23 14:00:00,166.2,166.28,166.19,166.26,271860.0,155.0162,155.0908,155.0068,155.0721,271860.0
2019-12-23 14:30:00,166.26,166.36,166.25,166.32,340729.0,155.0721,155.1654,155.0628,155.1281,340729.0
2019-12-23 15:00:00,166.32,166.34,166.19,166.24,567948.0,155.1281,155.1467,155.0068,155.0535,567948.0
2019-12-23 15:30:00,166.23,166.33,166.09,166.32,1519582.0,155.0441,155.1374,154.9136,155.1281,1519582.0
2019-12-24 09:30:00,166.46,166.51,166.04,166.23,759865.0,155.2587,155.3053,154.8669,155.0441,759865.0
2019-12-24 10:00:00,166.22,166.39,166.19,166.32,344245.0,155.0348,155.1934,155.0068,155.1281,344245.0
2019-12-24 10:30:00,166.32,166.44,166.2,166.28,248820.0,155.1281,155.24,155.0162,155.0908,248820.0
2019-12-24 11:00:00,166.27,166.43,166.25,166.41,210704.0,155.0814,155.2307,155.0628,155.212,210704.0
2019-12-24 11:30:00,166.41,166.58,166.39,166.55,271117.0,155.212,155.3706,155.1934,155.3426,271117.0
2019-12-24 12:00:00,166.55,166.59,166.42,166.44,356619.0,155.3426,155.3799,155.2213,155.24,356619.0
2019-12-24 12:30:00,166.44,166.7,166.38,166.67,775009.0,155.24,155.4825,155.184,155.4545,775009.0
2019-12-26 09:30:00,166.84,166.98,166.66,166.78,626682.0,155.6131,155.7437,155.4452,155.5571,626682.0
2019-12-26 10:00:00,166.78,166.85,166.7,166.71,394745.0,155.5571,155.6224,155.4825,155.4918,394745.0
2019-12-26 10:30:00,166.7,166.89,166.7,166.79,459372.0,155.4825,155.6597,155.4825,155.5665,459372.0
2019-12-26 11:00:00,166.79,166.9,166.7,166.74,455175.0,155.5665,155.669,155.4825,155.5198,455175.0
2019-12-26 11:30:00,166.74,166.76,166.57,166.6,422818.0,155.5198,155.5385,155.3613,155.3892,422818.0
2019-12-26 12:00:00,166.61,166.62,166.37,166.48,376950.0,155.3986,155.4079,155.1747,155.2773,376950.0
2019-12-26 12:30:00,166.48,166.51,166.41,166.47,293185.0,155.2773,155.3053,155.212,155.268,293185.0
2019-12-26 13:00:00,166.47,166.62,166.47,166.58,194610.0,155.268,155.4079,155.268,155.3706,194610.0
2019-12-26 13:30:00,166.59,166.69,166.57,166.65,280585.0,155.3799,155.4732,155.3613,155.4359,280585.0
2019-12-26 14:00:00,166.65,166.69,166.57,166.59,182661.0,155.4359,155.4732,155.3613,155.3799,182661.0
2019-12-26 14:30:00,166.59,166.61,166.52,166.54,311136.0,155.3799,155.3986,155.3146,155.3333,311136.0
2019-12-26 15:00:00,166.54,166.56,166.41,166.42,338960.0,155.3333,155.3519,155.212,155.2213,338960.0
2019-12-26 15:30:00,166.43,166.71,166.36,166.69,1759505.0,155.2307,155.4918,155.1654,155.4732,1759505.0
2019-12-27 09:30:00,167.11,167.12,165.64,165.65,1447116.0,155.8649,155.8742,154.4938,154.5032,1447116.0
2019-12-27 10:00:00,165.65,165.92,165.6,165.88,1310931.0,154.5032,154.755,154.4565,154.7177,1310931.0
2019-12-27 10:30:00,165.87,166.19,165.72,166.17,501103.0,154.7084,155.0068,154.5685,154.9882,501103.0
2019-12-27 11:00:00,166.17,166.33,166.11,166.29,606979.0,154.9882,155.1374,154.9322,155.1001,606979.0
2019-12-27 11:30:00,166.29,166.42,166.27,166.33,357403.0,155.1001,155.2213,155.0814,155.1374,357403.0
2019-12-27 12:00:00,166.32,166.37,165.88,165.93,913350.0,155.1281,155.1747,154.7177,154.7643,913350.0
2019-12-27 12:30:00,165.93,166.04,165.87,166.02,460000.0,154.7643,154.8669,154.7084,154.8483,460000.0
2019-12-27 13:00:00,166.02,166.13,165.91,165.97,345830.0,154.8483,154.9509,154.7457,154.8016,345830.0
2019-12-27 13:30:00,165.96,166.06,165.95,166.01,208604.0,154.7923,154.8856,154.783,154.8389,208604.0
2019-12-27 14:00:00,166.0,166.07,165.95,165.99,264404.0,154.8296,154.8949,154.783,154.8203,264404.0
2019-12-27 14:30:00,165.99,166.06,165.97,166.03,189467.0,154.8203,154.8856,154.8016,154.8576,189467.0
2019-12-27 15:00:00,166.04,166.08,165.84,165.86,370393.0,154.8669,154.9042,154.6804,154.699,370393.0
2019-12-27 15:30:00,165.85,165.88,165.43,165.83,2084206.0,154.6897,154.7177,154.298,154.6711,2084206.0
2019-12-30 09:30:00,165.98,166.21,164.7,165.11,2012905.0,154.811,155.0255,153.6171,153.9995,2012905.0
2019-12-30 10:00:00,165.12,165.29,164.57,164.94,1339625.0,154.0088,154.1674,153.4958,153.8409,1339625.0
2019-12-30 10:30:00,164.96,165.23,164.79,165.21,820443.0,153.8596,154.1114,153.701,154.0928,820443.0
2019-12-30 11:00:00,165.21,165.53,164.96,165.41,655874.0,154.0928,154.3912,153.8596,154.2793,655874.0
2019-12-30 11:30:00,165.42,165.77,165.34,165.53,411109.0,154.2886,154.6151,154.214,154.3912,411109.0
2019-12-30 12:00:00,165.53,165.98,165.49,165.92,499325.0,154.3912,154.811,154.3539,154.755,499325.0
2019-12-30 12:30:00,165.91,166.12,165.9,165.99,491034.0,154.7457,154.9415,154.7363,154.8203,491034.0
2019-12-30 13:00:00,165.97,166.03,165.88,165.92,273526.0,154.8016,154.8576,154.7177,154.755,273526.0
2019-12-30 13:30:00,165.93,166.04,165.89,165.94,285780.0,154.7643,154.8669,154.727,154.7736,285780.0
2019-12-30 14:00:00,165.94,165.94,165.6,165.66,408543.0,154.7736,154.7736,154.4565,154.5125,408543.0
2019-12-30 14:30:00,165.66,165.66,165.42,165.43,347619.0,154.5125,154.5125,154.2886,154.298,347619.0
2019-12-30 15:00:00,165.42,165.62,165.35,165.53,609970.0,154.2886,154.4752,154.2234,154.3912,609970.0
2019-12-30 15:30:00,165.53,165.59,165.34,165.5,1401485.0,154.3912,154.4472,154.214,154.3633,1401485.0
2019-12-31 09:30:00,165.08,166.34,164.71,166.26,1333632.0,153.9715,155.1467,153.6264,155.0721,1333632.0
2019-12-31 10:00:00,166.26,166.32,165.86,165.86,645597.0,155.0721,155.1281,154.699,154.699,645597.0
2019-12-31 10:30:00,165.86,166.11,165.58,165.63,671569.0,154.699,154.9322,154.4379,154.4845,671569.0
2019-12-31 11:00:00,165.63,165.93,165.59,165.86,571881.0,154.4845,154.7643,154.4472,154.699,571881.0
2019-12-31 11:30:00,165.85,166.18,165.72,166.18,540425.0,154.6897,154.9975,154.5685,154.9975,540425.0
2019-12-31 12:00:00,166.17,166.2,165.88,166.16,552665.0,154.9882,155.0162,154.7177,154.9788,552665.0
2019-12-31 12:30:00,166.17,166.18,166.04,166.05,406265.0,154.9882,154.9975,154.8669,154.8762,406265.0
2019-12-31 13:00:00,166.05,166.14,165.97,166.0,346236.0,154.8762,154.9602,154.8016,154.8296,346236.0
2019-12-31 13:30:00,166.0,166.2,166.0,166.17,413961.0,154.8296,155.0162,154.8296,154.9882,413961.0
2019-12-31 14:00:00,166.17,166.32,166.12,166.31,411149.0,154.9882,155.1281,154.9415,155.1188,411149.0
2019-12-31 14:30:00,166.31,166.35,166.13,166.15,416981.0,155.1188,155.1561,154.9509,154.9695,416981.0
2019-12-31 15:00:00,166.15,166.22,166.04,166.09,748404.0,154.9695,155.0348,154.8669,154.9136,748404.0
2019-12-31 15:30:00,166.09,166.22,165.66,165.69,4131273.0,154.9136,155.0348,154.5125,154.5405,4131273.0
2020-01-02 09:30:00,166.7,166.75,165.51,165.75,2632986.0,155.4825,155.5291,154.3726,154.5964,2632986.0
2020-01-02 10:00:00,165.77,165.78,164.74,164.87,1669314.0,154.6151,154.6244,153.6544,153.7757,1669314.0
2020-01-02 10:30:00,164.88,165.27,164.61,165.2,1177271.0,153.785,154.1487,153.5331,154.0834,1177271.0
2020-01-02 11:00:00,165.19,165.28,164.73,164.82,628508.0,154.0741,154.1581,153.6451,153.729,628508.0
2020-01-02 11:30:00,164.81,164.82,164.22,164.64,1123205.0,153.7197,153.729,153.1694,153.5611,1123205.0
2020-01-02 12:00:00,164.64,164.74,164.52,164.57,610676.0,153.5611,153.6544,153.4492,153.4958,610676.0
2020-01-02 12:30:00,164.58,164.74,164.5,164.74,812659.0,153.5052,153.6544,153.4305,153.6544,812659.0
2020-01-02 13:00:00,164.74,164.75,164.5,164.5,387798.0,153.6544,153.6637,153.4305,153.4305,387798.0
2020-01-02 13:30:00,164.5,164.51,164.29,164.49,502484.0,153.4305,153.4399,153.2347,153.4212,502484.0
2020-01-02 14:00:00,164.48,164.88,164.46,164.85,555222.0,153.4119,153.785,153.3932,153.757,555222.0
2020-01-02 14:30:00,164.84,165.15,164.81,165.08,661305.0,153.7477,154.0368,153.7197,153.9715,661305.0
2020-01-02 15:00:00,165.07,165.21,164.98,165.17,582001.0,153.9622,154.0928,153.8782,154.0555,582001.0
2020-01-02 15:30:00,165.17,165.77,165.1,165.75,2168616.0,154.0555,154.6151,153.9902,154.5964,2168616.0
2020-01-03 09:30:00,163.73,164.58,163.7,164.48,1949879.0,152.7124,153.5052,152.6844,153.4119,1949879.0
2020-01-03 10:00:00,164.45,164.84,164.04,164.61,1747438.0,153.3839,153.7477,153.0015,153.5331,1747438.0
2020-01-03 10:30:00,164.61,164.87,164.35,164.51,891153.0,153.5331,153.7757,153.2906,153.4399,891153.0
2020-01-03 11:00:00,164.52,164.8,164.43,164.68,595966.0,153.4492,153.7104,153.3653,153.5984,595966.0
2020-01-03 11:30:00,164.68,165.01,164.63,164.83,796292.0,153.5984,153.9062,153.5518,153.7383,796292.0
2020-01-03 12:00:00,164.83,165.2,164.83,165.17,324656.0,153.7383,154.0834,153.7383,154.0555,324656.0
2020-01-03 12:30:00,165.16,165.41,165.1,165.26,551036.0,154.0461,154.2793,153.9902,154.1394,551036.0
2020-01-03 13:00:00,165.26,165.39,164.86,165.06,616433.0,154.1394,154.2607,153.7663,153.9529,616433.0
2020-01-03 13:30:00,165.06,165.09,164.44,164.87,750534.0,153.9529,153.9808,153.3746,153.7757,750534.0
2020-01-03 14:00:00,164.88,164.91,164.49,164.77,791559.0,153.785,153.813,153.4212,153.6824,791559.0
2020-01-03 14:30:00,164.77,164.96,164.69,164.86,527810.0,153.6824,153.8596,153.6078,153.7663,527810.0
2020-01-03 15:00:00,164.85,165.07,164.84,164.96,739487.0,153.757,153.9622,153.7477,153.8596,739487.0
2020-01-03 15:30:00,164.96,165.26,164.85,165.09,2182951.0,153.8596,154.1394,153.757,153.9808,2182951.0
2020-01-06 09:30:00,163.82,164.07,163.58,163.65,2172914.0,152.7963,153.0295,152.5725,152.6377,2172914.0
2020-01-06 10:00:00,163.65,164.36,163.54,164.34,1182340.0,152.6377,153.3,152.5351,153.2813,1182340.0
2020-01-06 10:30:00,164.37,164.84,164.17,164.7,1108647.0,153.3093,153.7477,153.1228,153.6171,1108647.0
2020-01-06 11:00:00,164.71,164.81,164.56,164.76,1006854.0,153.6264,153.7197,153.4865,153.6731,1006854.0
2020-01-06 11:30:00,164.77,165.05,164.77,165.03,562148.0,153.6824,153.9435,153.6824,153.9249,562148.0
2020-01-06 12:00:00,165.02,165.14,164.95,165.11,451915.0,153.9156,154.0275,153.8503,153.9995,451915.0
2020-01-06 12:30:00,165.11,165.14,164.92,165.04,296965.0,153.9995,154.0275,153.8223,153.9342,296965.0
2020-01-06 13:00:00,165.05,165.23,165.01,165.16,306156.0,153.9435,154.1114,153.9062,154.0461,306156.0
2020-01-06 13:30:00,165.17,165.19,165.06,165.06,239262.0,154.0555,154.0741,153.9529,153.9529,239262.0
2020-01-06 14:00:00,165.06,165.42,165.02,165.38,696416.0,153.9529,154.2886,153.9156,154.2513,696416.0
2020-01-06 14:30:00,165.39,165.53,165.27,165.47,309839.0,154.2607,154.3912,154.1487,154.3353,309839.0
2020-01-06 15:00:00,165.48,165.54,165.26,165.36,489700.0,154.3446,154.4006,154.1394,154.2327,489700.0
2020-01-06 15:30:00,165.36,165.39,165.16,165.37,2324639.0,154.2327,154.2607,154.0461,154.242,2324639.0
2020-01-07 09:30:00,164.81,165.18,164.21,164.4,1413976.0,153.7197,154.0648,153.1601,153.3373,1413976.0
2020-01-07 10:00:00,164.42,164.94,164.37,164.94,843283.0,153.3559,153.8409,153.3093,153.8409,843283.0
2020-01-07 10:30:00,164.94,165.34,164.64,165.22,564847.0,153.8409,154.214,153.5611,154.1021,564847.0
2020-01-07 11:00:00,165.22,165.32,164.93,164.99,553633.0,154.1021,154.1954,153.8316,153.8876,553633.0
2020-01-07 11:30:00,164.99,165.05,164.76,164.78,321115.0,153.8876,153.9435,153.6731,153.6917,321115.0
2020-01-07 12:00:00,164.79,164.96,164.66,164.91,565944.0,153.701,153.8596,153.5798,153.813,565944.0
2020-01-07 12:30:00,164.9,164.98,164.69,164.93,256212.0,153.8036,153.8782,153.6078,153.8316,256212.0
2020-01-07 13:00:00,164.94,165.08,164.92,164.96,258321.0,153.8409,153.9715,153.8223,153.8596,258321.0
2020-01-07 13:30:00,164.97,165.02,164.88,165.0,165138.0,153.8689,153.9156,153.785,153.8969,165138.0
2020-01-07 14:00:00,165.01,165.03,164.69,164.9,328764.0,153.9062,153.9249,153.6078,153.8036,328764.0
2020-01-07 14:30:00,164.9,164.99,164.82,164.89,399854.0,153.8036,153.8876,153.729,153.7943,399854.0
2020-01-07 15:00:00,164.88,165.01,164.87,164.99,499094.0,153.785,153.9062,153.7757,153.8876,499094.0
2020-01-07 15:30:00,164.98,164.99,164.76,164.81,1613290.0,153.8782,153.8876,153.6731,153.7197,1613290.0
2020-01-08 09:30:00,164.83,165.99,164.72,165.8,1518231.0,153.7383,154.8203,153.6357,154.6431,1518231.0
2020-01-08 10:00:00,165.81,165.98,165.26,165.3,863902.0,154.6524,154.811,154.1394,154.1767,863902.0
2020-01-08 10:30:00,165.3,165.49,164.82,165.11,750645.0,154.1767,154.3539,153.729,153.9995,750645.0
2020-01-08 11:00:00,165.11,165.47,164.96,165.38,724589.0,153.9995,154.3353,153.8596,154.2513,724589.0
2020-01-08 11:30:00,165.37,165.91,164.98,165.57,1061579.0,154.242,154.7457,153.8782,154.4285,1061579.0
2020-01-08 12:00:00,165.6,165.78,165.48,165.62,549206.0,154.4565,154.6244,154.3446,154.4752,549206.0
2020-01-08 12:30:00,165.62,165.81,165.4,165.72,488992.0,154.4752,154.6524,154.27,154.5685,488992.0
2020-01-08 13:00:00,165.72,165.77,165.53,165.67,320569.0,154.5685,154.6151,154.3912,154.5218,320569.0
2020-01-08 13:30:00,165.67,165.76,165.48,165.51,382860.0,154.5218,154.6058,154.3446,154.3726,382860.0
2020-01-08 14:00:00,165.51,165.7,165.51,165.66,325336.0,154.3726,154.5498,154.3726,154.5125,325336.0
2020-01-08 14:30:00,165.67,165.85,165.64,165.83,303914.0,154.5218,154.6897,154.4938,154.6711,303914.0
2020-01-08 15:00:00,165.84,166.03,165.81,165.93,632603.0,154.6804,154.8576,154.6524,154.7643,632603.0
2020-01-08 15:30:00,165.93,165.96,165.27,165.41,2268452.0,154.7643,154.7923,154.1487,154.2793,2268452.0
2020-01-09 09:30:00,166.12,166.18,165.38,165.89,1744545.0,154.9415,154.9975,154.2513,154.727,1744545.0
2020-01-09 10:00:00,165.89,165.95,165.66,165.86,745373.0,154.727,154.783,154.5125,154.699,745373.0
2020-01-09 10:30:00,165.86,166.45,165.85,166.17,1091860.0,154.699,155.2493,154.6897,154.9882,1091860.0
2020-01-09 11:00:00,166.17,166.21,165.8,165.93,581480.0,154.9882,155.0255,154.6431,154.7643,581480.0
2020-01-09 11:30:00,165.94,166.13,165.91,166.03,344081.0,154.7736,154.9509,154.7457,154.8576,344081.0
2020-01-09 12:00:00,166.03,166.13,165.6,165.66,414571.0,154.8576,154.9509,154.4565,154.5125,414571.0
2020-01-09 12:30:00,165.65,165.73,165.26,165.65,530452.0,154.5032,154.5778,154.1394,154.5032,530452.0
2020-01-09 13:00:00,165.66,165.74,165.48,165.67,330972.0,154.5125,154.5871,154.3446,154.5218,330972.0
2020-01-09 13:30:00,165.66,165.67,165.51,165.54,320366.0,154.5125,154.5218,154.3726,154.4006,320366.0
2020-01-09 14:00:00,165.53,165.64,165.51,165.59,336087.0,154.3912,154.4938,154.3726,154.4472,336087.0
2020-01-09 14:30:00,165.59,165.92,165.59,165.79,452707.0,154.4472,154.755,154.4472,154.6337,452707.0
2020-01-09 15:00:00,165.78,165.8,165.49,165.61,448917.0,154.6244,154.6431,154.3539,154.4659,448917.0
2020-01-09 15:30:00,165.62,165.64,165.33,165.56,2137044.0,154.4752,154.4938,154.2047,154.4192,2137044.0
2020-01-10 09:30:00,165.55,165.66,164.63,165.47,1736645.0,154.4099,154.5125,153.5518,154.3353,1736645.0
2020-01-10 10:00:00,165.46,165.69,165.39,165.5,1004946.0,154.3259,154.5405,154.2607,154.3633,1004946.0
2020-01-10 10:30:00,165.51,165.55,164.83,165.3,1051668.0,154.3726,154.4099,153.7383,154.1767,1051668.0
2020-01-10 11:00:00,165.3,165.37,164.9,164.92,527160.0,154.1767,154.242,153.8036,153.8223,527160.0
2020-01-10 11:30:00,164.92,164.98,164.51,164.74,807842.0,153.8223,153.8782,153.4399,153.6544,807842.0
2020-01-10 12:00:00,164.75,164.77,164.2,164.76,840514.0,153.6637,153.6824,153.1507,153.6731,840514.0
2020-01-10 12:30:00,164.76,164.87,164.64,164.84,410705.0,153.6731,153.7757,153.5611,153.7477,410705.0
2020-01-10 13:00:00,164.83,165.37,164.82,165.28,532435.0,153.7383,154.242,153.729,154.1581,532435.0
2020-01-10 13:30:00,165.28,165.41,165.25,165.35,591975.0,154.1581,154.2793,154.1301,154.2234,591975.0
2020-01-10 14:00:00,165.33,165.34,165.09,165.23,319924.0,154.2047,154.214,153.9808,154.1114,319924.0
2020-01-10 14:30:00,165.23,165.25,164.89,165.03,480658.0,154.1114,154.1301,153.7943,153.9249,480658.0
2020-01-10 15:00:00,165.03,165.04,164.7,164.77,485989.0,153.9249,153.9342,153.6171,153.6824,485989.0
2020-01-10 15:30:00,164.77,164.83,164.47,164.83,2026083.0,153.6824,153.7383,153.4026,153.7383,2026083.0
2020-01-13 09:30:00,164.93,165.08,164.07,164.94,1926497.0,153.8316,153.9715,153.0295,153.8409,1926497.0
2020-01-13 10:00:00,164.97,165.02,164.54,164.9,739426.0,153.8689,153.9156,153.4679,153.8036,739426.0
2020-01-13 10:30:00,164.9,165.07,164.53,165.02,528369.0,153.8036,153.9622,153.4585,153.9156,528369.0
2020-01-13 11:00:00,165.01,165.35,164.92,165.19,635708.0,153.9062,154.2234,153.8223,154.0741,635708.0
2020-01-13 11:30:00,165.18,165.36,165.08,165.29,422387.0,154.0648,154.2327,153.9715,154.1674,422387.0
2020-01-13 12:00:00,165.3,165.68,165.3,165.59,630457.0,154.1767,154.5311,154.1767,154.4472,630457.0
2020-01-13 12:30:00,165.59,165.75,165.51,165.62,571121.0,154.4472,154.5964,154.3726,154.4752,571121.0
2020-01-13 13:00:00,165.62,165.68,165.47,165.55,305192.0,154.4752,154.5311,154.3353,154.4099,305192.0
2020-01-13 13:30:00,165.55,165.7,165.5,165.62,348641.0,154.4099,154.5498,154.3633,154.4752,348641.0
2020-01-13 14:00:00,165.63,165.91,165.55,165.88,532071.0,154.4845,154.7457,154.4099,154.7177,532071.0
2020-01-13 14:30:00,165.88,165.92,165.74,165.88,486270.0,154.7177,154.755,154.5871,154.7177,486270.0
2020-01-13 15:00:00,165.87,165.88,165.64,165.68,956097.0,154.7084,154.7177,154.4938,154.5311,956097.0
2020-01-13 15:30:00,165.68,166.04,165.61,165.95,2267992.0,154.5311,154.8669,154.4659,154.783,2267992.0
2020-01-14 09:30:00,165.14,165.55,164.98,165.2,1644973.0,154.0275,154.4099,153.8782,154.0834,1644973.0
2020-01-14 10:00:00,165.22,165.63,165.14,165.6,791360.0,154.1021,154.4845,154.0275,154.4565,791360.0
2020-01-14 10:30:00,165.62,165.93,165.57,165.81,1126640.0,154.4752,154.7643,154.4285,154.6524,1126640.0
2020-01-14 11:00:00,165.81,166.5,165.81,166.49,957098.0,154.6524,155.296,154.6524,155.2866,957098.0
2020-01-14 11:30:00,166.48,166.55,166.26,166.48,590713.0,155.2773,155.3426,155.0721,155.2773,590713.0
2020-01-14 12:00:00,166.47,166.85,166.39,166.77,647547.0,155.268,155.6224,155.1934,155.5478,647547.0
2020-01-14 12:30:00,166.77,167.35,166.76,167.29,1020472.0,155.5478,156.0888,155.5385,156.0328,1020472.0
2020-01-14 13:00:00,167.3,167.49,167.28,167.43,1177568.0,156.0421,156.2193,156.0235,156.1634,1177568.0
2020-01-14 13:30:00,167.43,167.59,166.62,166.63,1973501.0,156.1634,156.3126,155.4079,155.4172,1973501.0
2020-01-14 14:00:00,166.64,166.72,166.09,166.71,1754347.0,155.4265,155.5012,154.9136,155.4918,1754347.0
2020-01-14 14:30:00,166.7,166.94,166.52,166.56,686747.0,155.4825,155.7064,155.3146,155.3519,686747.0
2020-01-14 15:00:00,166.55,166.69,166.35,166.45,453521.0,155.3426,155.4732,155.1561,155.2493,453521.0
2020-01-14 15:30:00,166.45,166.73,166.31,166.59,1899007.0,155.2493,155.5105,155.1188,155.3799,1899007.0
2020-01-15 09:30:00,166.16,167.55,166.14,167.55,1629058.0,154.9788,156.2753,154.9602,156.2753,1629058.0
2020-01-15 10:00:00,167.53,167.59,166.88,167.21,1026387.0,156.2567,156.3126,155.6504,155.9582,1026387.0
2020-01-15 10:30:00,167.22,167.7,167.12,167.7,696218.0,155.9675,156.4152,155.8742,156.4152,696218.0
2020-01-15 11:00:00,167.69,167.7,167.1,167.61,857469.0,156.4059,156.4152,155.8556,156.3313,857469.0
2020-01-15 11:30:00,167.62,167.95,167.48,167.57,888165.0,156.3406,156.6484,156.21,156.294,888165.0
2020-01-15 12:00:00,167.59,167.66,167.33,167.33,479728.0,156.3126,156.3779,156.0701,156.0701,479728.0
2020-01-15 12:30:00,167.35,167.51,167.03,167.08,502385.0,156.0888,156.238,155.7903,155.8369,502385.0
2020-01-15 13:00:00,167.08,167.18,166.98,167.14,452251.0,155.8369,155.9302,155.7437,155.8929,452251.0
2020-01-15 13:30:00,167.14,167.39,167.03,167.2,466764.0,155.8929,156.1261,155.7903,155.9489,466764.0
2020-01-15 14:00:00,167.2,167.6,167.17,167.59,498498.0,155.9489,156.3219,155.9209,156.3126,498498.0
2020-01-15 14:30:00,167.59,167.7,167.39,167.4,414054.0,156.3126,156.4152,156.1261,156.1354,414054.0
2020-01-15 15:00:00,167.4,167.41,166.67,166.78,719560.0,156.1354,156.1447,155.4545,155.5571,719560.0
2020-01-15 15:30:00,166.78,167.37,166.5,167.35,2488971.0,155.5571,156.1074,155.296,156.0888,2488971.0
2020-01-16 09:30:00,168.59,169.52,168.43,169.42,2830760.0,157.2453,158.1127,157.0961,158.0195,2830760.0
2020-01-16 10:00:00,169.42,169.76,169.15,169.43,1985082.0,158.0195,158.3366,157.7676,158.0288,1985082.0
2020-01-16 10:30:00,169.44,169.87,169.33,169.37,2039477.0,158.0381,158.4392,157.9355,157.9728,2039477.0
2020-01-16 11:00:00,169.38,169.51,168.91,169.07,1037327.0,157.9822,158.1034,157.5438,157.693,1037327.0
2020-01-16 11:30:00,169.06,169.27,168.94,169.09,778121.0,157.6837,157.8796,157.5718,157.7117,778121.0
2020-01-16 12:00:00,169.09,169.41,169.09,169.25,597421.0,157.7117,158.0101,157.7117,157.8609,597421.0
2020-01-16 12:30:00,169.25,169.49,169.2,169.32,319223.0,157.8609,158.0848,157.8143,157.9262,319223.0
2020-01-16 13:00:00,169.32,169.35,169.19,169.27,354542.0,157.9262,157.9542,157.805,157.8796,354542.0
2020-01-16 13:30:00,169.28,169.46,169.21,169.36,547590.0,157.8889,158.0568,157.8236,157.9635,547590.0
2020-01-16 14:00:00,169.36,169.46,169.21,169.21,565998.0,157.9635,158.0568,157.8236,157.8236,565998.0
2020-01-16 14:30:00,169.21,169.32,169.11,169.19,637700.0,157.8236,157.9262,157.7303,157.805,637700.0
2020-01-16 15:00:00,169.18,169.33,169.14,169.31,720407.0,157.7956,157.9355,157.7583,157.9169,720407.0
2020-01-16 15:30:00,169.31,169.6,169.27,169.57,2472118.0,157.9169,158.1874,157.8796,158.1594,2472118.0
2020-01-17 09:30:00,170.3,170.36,169.55,169.71,1721739.0,158.8403,158.8962,158.1407,158.29,1721739.0
2020-01-17 10:00:00,169.7,169.75,169.42,169.58,1218580.0,158.2806,158.3273,158.0195,158.1687,1218580.0
2020-01-17 10:30:00,169.58,169.62,169.07,169.19,925428.0,158.1687,158.206,157.693,157.805,925428.0
2020-01-17 11:00:00,169.2,169.34,168.94,169.26,941933.0,157.8143,157.9449,157.5718,157.8702,941933.0
2020-01-17 11:30:00,169.25,169.5,169.23,169.46,540976.0,157.8609,158.0941,157.8423,158.0568,540976.0
2020-01-17 12:00:00,169.47,169.57,169.32,169.35,549404.0,158.0661,158.1594,157.9262,157.9542,549404.0
2020-01-17 12:30:00,169.35,169.44,169.2,169.37,372581.0,157.9542,158.0381,157.8143,157.9728,372581.0
2020-01-17 13:00:00,169.37,169.48,169.28,169.31,241330.0,157.9728,158.0754,157.8889,157.9169,241330.0
2020-01-17 13:30:00,169.3,169.37,169.16,169.2,245083.0,157.9076,157.9728,157.777,157.8143,245083.0
2020-01-17 14:00:00,169.2,169.23,169.03,169.04,485167.0,157.8143,157.8423,157.6557,157.665,485167.0
2020-01-17 14:30:00,169.04,169.1,168.82,169.0,1366724.0,157.665,157.721,157.4599,157.6277,1366724.0
2020-01-17 15:00:00,169.0,169.0,168.67,168.91,1078808.0,157.6277,157.6277,157.3199,157.5438,1078808.0
2020-01-17 15:30:00,168.91,169.06,168.82,169.01,1750901.0,157.5438,157.6837,157.4599,157.6371,1750901.0
2020-01-21 09:30:00,168.36,168.52,167.95,168.21,1223912.0,157.0308,157.18,156.6484,156.8909,1223912.0
2020-01-21 10:00:00,168.2,168.47,167.69,168.03,1098989.0,156.8816,157.1334,156.4059,156.723,1098989.0
2020-01-21 10:30:00,168.03,168.16,167.68,167.89,771802.0,156.723,156.8443,156.3966,156.5924,771802.0
2020-01-21 11:00:00,167.89,168.19,167.84,167.94,559553.0,156.5924,156.8722,156.5458,156.6391,559553.0
2020-01-21 11:30:00,167.95,168.18,167.84,168.15,598809.0,156.6484,156.8629,156.5458,156.8349,598809.0
2020-01-21 12:00:00,168.13,168.25,168.07,168.19,350809.0,156.8163,156.9282,156.7603,156.8722,350809.0
2020-01-21 12:30:00,168.2,168.27,168.02,168.08,308806.0,156.8816,156.9469,156.7137,156.7696,308806.0
2020-01-21 13:00:00,168.08,168.16,167.58,167.68,628163.0,156.7696,156.8443,156.3033,156.3966,628163.0
2020-01-21 13:30:00,167.67,167.69,167.27,167.44,733865.0,156.3872,156.4059,156.0142,156.1727,733865.0
2020-01-21 14:00:00,167.44,167.67,167.35,167.59,638185.0,156.1727,156.3872,156.0888,156.3126,638185.0
2020-01-21 14:30:00,167.59,167.85,167.48,167.82,638892.0,156.3126,156.5551,156.21,156.5271,638892.0
2020-01-21 15:00:00,167.81,168.0,167.81,167.89,516023.0,156.5178,156.695,156.5178,156.5924,516023.0
2020-01-21 15:30:00,167.9,167.97,167.37,167.63,2487768.0,156.6018,156.667,156.1074,156.3499,2487768.0
2020-01-22 09:30:00,168.19,168.62,168.03,168.19,1161436.0,156.8722,157.2733,156.723,156.8722,1161436.0
2020-01-22 10:00:00,168.21,168.43,167.86,168.08,610606.0,156.8909,157.0961,156.5644,156.7696,610606.0
2020-01-22 10:30:00,168.09,168.34,167.84,167.87,694158.0,156.779,157.0121,156.5458,156.5738,694158.0
2020-01-22 11:00:00,167.86,167.95,167.6,167.8,769773.0,156.5644,156.6484,156.3219,156.5085,769773.0
2020-01-22 11:30:00,167.8,167.94,167.63,167.81,605714.0,156.5085,156.6391,156.3499,156.5178,605714.0
2020-01-22 12:00:00,167.82,167.89,167.47,167.64,586046.0,156.5271,156.5924,156.2007,156.3593,586046.0
2020-01-22 12:30:00,167.64,167.85,167.59,167.8,566842.0,156.3593,156.5551,156.3126,156.5085,566842.0
2020-01-22 13:00:00,167.81,167.98,167.74,167.92,541762.0,156.5178,156.6764,156.4525,156.6204,541762.0
2020-01-22 13:30:00,167.92,168.01,167.83,167.91,528074.0,156.6204,156.7044,156.5365,156.6111,528074.0
2020-01-22 14:00:00,167.9,168.06,167.87,167.93,518268.0,156.6018,156.751,156.5738,156.6297,518268.0
2020-01-22 14:30:00,167.93,168.02,167.87,167.96,466147.0,156.6297,156.7137,156.5738,156.6577,466147.0
2020-01-22 15:00:00,167.96,167.96,167.18,167.39,1124631.0,156.6577,156.6577,155.9302,156.1261,1124631.0
2020-01-22 15:30:00,167.38,167.59,167.31,167.52,2235821.0,156.1167,156.3126,156.0515,156.2473,2235821.0
2020-01-23 09:30:00,167.1,167.18,165.45,166.57,2740555.0,155.8556,155.9302,154.3166,155.3613,2740555.0
2020-01-23 10:00:00,166.57,166.83,166.25,166.78,1368868.0,155.3613,155.6038,155.0628,155.5571,1368868.0
2020-01-23 10:30:00,166.79,166.97,166.52,166.72,628651.0,155.5665,155.7343,155.3146,155.5012,628651.0
2020-01-23 11:00:00,166.71,166.8,166.26,166.35,609270.0,155.4918,155.5758,155.0721,155.1561,609270.0
2020-01-23 11:30:00,166.37,166.92,166.37,166.83,438221.0,155.1747,155.6877,155.1747,155.6038,438221.0
2020-01-23 12:00:00,166.82,166.86,166.63,166.83,381369.0,155.5944,155.6317,155.4172,155.6038,381369.0
2020-01-23 12:30:00,166.83,167.02,166.74,166.84,312075.0,155.6038,155.781,155.5198,155.6131,312075.0
2020-01-23 13:00:00,166.85,167.36,166.79,167.08,383914.0,155.6224,156.0981,155.5665,155.8369,383914.0
2020-01-23 13:30:00,167.08,167.43,167.05,167.43,375240.0,155.8369,156.1634,155.809,156.1634,375240.0
2020-01-23 14:00:00,167.43,167.86,167.4,167.71,777398.0,156.1634,156.5644,156.1354,156.4245,777398.0
2020-01-23 14:30:00,167.73,167.96,167.67,167.94,525047.0,156.4432,156.6577,156.3872,156.6391,525047.0
2020-01-23 15:00:00,167.94,167.97,167.7,167.86,688768.0,156.6391,156.667,156.4152,156.5644,688768.0
2020-01-23 15:30:00,167.86,167.94,167.49,167.52,2347128.0,156.5644,156.6391,156.2193,156.2473,2347128.0
2020-01-24 09:30:00,168.01,168.01,166.96,167.4,1377412.0,156.7044,156.7044,155.725,156.1354,1377412.0
2020-01-24 10:00:00,167.41,167.41,166.61,166.62,859252.0,156.1447,156.1447,155.3986,155.4079,859252.0
2020-01-24 10:30:00,166.62,166.74,166.1,166.41,1045334.0,155.4079,155.5198,154.9229,155.212,1045334.0
2020-01-24 11:00:00,166.41,166.76,166.05,166.32,959418.0,155.212,155.5385,154.8762,155.1281,959418.0
2020-01-24 11:30:00,166.31,166.45,165.9,165.94,984806.0,155.1188,155.2493,154.7363,154.7736,984806.0
2020-01-24 12:00:00,165.93,165.93,165.11,165.39,1320820.0,154.7643,154.7643,153.9995,154.2607,1320820.0
2020-01-24 12:30:00,165.41,165.73,165.32,165.63,924522.0,154.2793,154.5778,154.1954,154.4845,924522.0
2020-01-24 13:00:00,165.64,165.64,165.12,165.18,639441.0,154.4938,154.4938,154.0088,154.0648,639441.0
2020-01-24 13:30:00,165.18,165.25,164.73,164.93,977770.0,154.0648,154.1301,153.6451,153.8316,977770.0
2020-01-24 14:00:00,164.93,165.0,164.23,164.35,1074716.0,153.8316,153.8969,153.1787,153.2906,1074716.0
2020-01-24 14:30:00,164.36,165.17,164.32,165.17,1219414.0,153.3,154.0555,153.2627,154.0555,1219414.0
2020-01-24 15:00:00,165.16,165.39,165.01,165.22,827395.0,154.0461,154.2607,153.9062,154.1021,827395.0
2020-01-24 15:30:00,165.22,165.45,164.74,165.33,2877227.0,154.1021,154.3166,153.6544,154.2047,2877227.0
2020-01-27 09:30:00,162.84,163.81,162.42,163.64,3357778.0,151.8823,152.787,151.4905,152.6284,3357778.0
2020-01-27 10:00:00,163.61,163.83,163.09,163.76,1639263.0,152.6004,152.8056,152.1154,152.7403,1639263.0
2020-01-27 10:30:00,163.77,163.85,163.07,163.34,1165641.0,152.7497,152.8243,152.0968,152.3486,1165641.0
2020-01-27 11:00:00,163.35,163.67,163.17,163.55,786646.0,152.3579,152.6564,152.19,152.5445,786646.0
2020-01-27 11:30:00,163.56,164.13,163.44,163.96,720629.0,152.5538,153.0854,152.4419,152.9269,720629.0
2020-01-27 12:00:00,163.94,164.49,163.84,164.09,1002485.0,152.9082,153.4212,152.815,153.0481,1002485.0
2020-01-27 12:30:00,164.08,164.29,163.86,164.01,377796.0,153.0388,153.2347,152.8336,152.9735,377796.0
2020-01-27 13:00:00,164.0,164.33,163.92,164.2,415060.0,152.9642,153.272,152.8896,153.1507,415060.0
2020-01-27 13:30:00,164.19,164.35,164.1,164.16,428075.0,153.1414,153.2906,153.0575,153.1134,428075.0
2020-01-27 14:00:00,164.17,164.31,163.98,164.3,454457.0,153.1228,153.2533,152.9455,153.244,454457.0
2020-01-27 14:30:00,164.3,164.31,163.81,163.97,738981.0,153.244,153.2533,152.787,152.9362,738981.0
2020-01-27 15:00:00,163.96,164.24,163.86,164.04,607109.0,152.9269,153.188,152.8336,153.0015,607109.0
2020-01-27 15:30:00,164.03,164.11,163.42,163.5,2295439.0,152.9922,153.0668,152.4232,152.4978,2295439.0
2020-01-28 09:30:00,164.5,165.2,164.18,164.5,1403734.0,153.4305,154.0834,153.1321,153.4305,1403734.0
2020-01-28 10:00:00,164.53,165.4,164.5,165.24,1154903.0,153.4585,154.27,153.4305,154.1208,1154903.0
2020-01-28 10:30:00,165.22,165.31,164.92,165.05,711805.0,154.1021,154.186,153.8223,153.9435,711805.0
2020-01-28 11:00:00,165.04,165.16,164.74,165.1,624723.0,153.9342,154.0461,153.6544,153.9902,624723.0
2020-01-28 11:30:00,165.1,165.15,164.78,165.02,1347391.0,153.9902,154.0368,153.6917,153.9156,1347391.0
2020-01-28 12:00:00,165.01,165.12,164.87,165.02,394048.0,153.9062,154.0088,153.7757,153.9156,394048.0
2020-01-28 12:30:00,165.03,165.03,164.71,164.92,360191.0,153.9249,153.9249,153.6264,153.8223,360191.0
2020-01-28 13:00:00,164.93,164.93,164.57,164.78,737728.0,153.8316,153.8316,153.4958,153.6917,737728.0
2020-01-28 13:30:00,164.78,164.86,164.66,164.81,512583.0,153.6917,153.7663,153.5798,153.7197,512583.0
2020-01-28 14:00:00,164.82,165.08,164.82,164.89,437912.0,153.729,153.9715,153.729,153.7943,437912.0
2020-01-28 14:30:00,164.89,165.19,164.84,164.86,617274.0,153.7943,154.0741,153.7477,153.7663,617274.0
2020-01-28 15:00:00,164.86,165.19,164.81,165.18,736014.0,153.7663,154.0741,153.7197,154.0648,736014.0
2020-01-28 15:30:00,165.18,165.25,164.81,164.88,2098062.0,154.0648,154.1301,153.7197,153.785,2098062.0
2020-01-29 09:30:00,165.1,165.56,164.69,164.71,1368709.0,153.9902,154.4192,153.6078,153.6264,1368709.0
2020-01-29 10:00:00,164.71,164.76,163.96,164.71,1355296.0,153.6264,153.6731,152.9269,153.6264,1355296.0
2020-01-29 10:30:00,164.72,164.78,164.43,164.76,614903.0,153.6357,153.6917,153.3653,153.6731,614903.0
2020-01-29 11:00:00,164.76,165.0,164.6,164.81,688171.0,153.6731,153.8969,153.5238,153.7197,688171.0
2020-01-29 11:30:00,164.82,164.92,164.48,164.65,603001.0,153.729,153.8223,153.4119,153.5705,603001.0
2020-01-29 12:00:00,164.64,164.71,164.49,164.65,350141.0,153.5611,153.6264,153.4212,153.5705,350141.0
2020-01-29 12:30:00,164.66,164.67,164.33,164.41,458563.0,153.5798,153.5891,153.272,153.3466,458563.0
2020-01-29 13:00:00,164.42,164.56,164.33,164.51,184970.0,153.3559,153.4865,153.272,153.4399,184970.0
2020-01-29 13:30:00,164.52,164.81,164.5,164.79,336340.0,153.4492,153.7197,153.4305,153.701,336340.0
2020-01-29 14:00:00,164.76,164.91,164.53,164.67,408225.0,153.6731,153.813,153.4585,153.5891,408225.0
2020-01-29 14:30:00,164.67,164.78,164.37,164.38,640446.0,153.5891,153.6917,153.3093,153.3186,640446.0
2020-01-29 15:00:00,164.38,164.43,163.98,164.22,1484074.0,153.3186,153.3653,152.9455,153.1694,1484074.0
2020-01-29 15:30:00,164.21,164.31,163.9,163.93,1636207.0,153.1601,153.2533,152.8709,152.8989,1636207.0
2020-01-30 09:30:00,162.8,164.14,162.77,163.48,2501358.0,151.8449,153.0948,151.817,152.4792,2501358.0
2020-01-30 10:00:00,163.49,163.75,163.06,163.25,1158169.0,152.4885,152.731,152.0874,152.2647,1158169.0
2020-01-30 10:30:00,163.27,163.27,161.93,162.02,1666830.0,152.2833,152.2833,151.0335,151.1174,1666830.0
2020-01-30 11:00:00,162.02,162.99,161.98,162.89,1198083.0,151.1174,152.0222,151.0801,151.9289,1198083.0
2020-01-30 11:30:00,162.89,163.21,162.65,162.93,841545.0,151.9289,152.2274,151.705,151.9662,841545.0
2020-01-30 12:00:00,162.92,163.06,162.49,162.5,500264.0,151.9569,152.0874,151.5558,151.5651,500264.0
2020-01-30 12:30:00,162.49,162.62,162.05,162.21,1335822.0,151.5558,151.6771,151.1454,151.2946,1335822.0
2020-01-30 13:00:00,162.23,162.4,162.09,162.33,516071.0,151.3133,151.4719,151.1827,151.4066,516071.0
2020-01-30 13:30:00,162.33,162.45,162.15,162.27,388187.0,151.4066,151.5185,151.2387,151.3506,388187.0
2020-01-30 14:00:00,162.29,162.67,162.24,162.6,570646.0,151.3693,151.7237,151.3226,151.6584,570646.0
2020-01-30 14:30:00,162.59,163.15,162.26,162.99,1494005.0,151.6491,152.1714,151.3413,152.0222,1494005.0
2020-01-30 15:00:00,162.99,163.58,162.91,163.44,1157005.0,152.0222,152.5725,151.9475,152.4419,1157005.0
2020-01-30 15:30:00,163.43,164.01,163.31,163.96,2064767.0,152.4326,152.9735,152.3206,152.9269,2064767.0
2020-01-31 09:30:00,163.32,163.51,162.25,162.61,2285698.0,152.33,152.5072,151.332,151.6677,2285698.0
2020-01-31 10:00:00,162.6,162.61,161.78,161.78,1515847.0,151.6584,151.6677,150.8936,150.8936,1515847.0
2020-01-31 10:30:00,161.79,161.94,161.19,161.33,2122890.0,150.9029,151.0428,150.3433,150.4739,2122890.0
2020-01-31 11:00:00,161.34,161.53,160.8,160.88,1875471.0,150.4832,150.6604,149.9795,150.0541,1875471.0
2020-01-31 11:30:00,160.88,161.43,160.66,161.41,1314228.0,150.0541,150.5671,149.8489,150.5485,1314228.0
2020-01-31 12:00:00,161.4,161.54,160.77,160.94,1277116.0,150.5392,150.6697,149.9515,150.1101,1277116.0
2020-01-31 12:30:00,160.93,160.93,160.4,160.68,1188565.0,150.1008,150.1008,149.6064,149.8676,1188565.0
2020-01-31 13:00:00,160.66,160.93,160.34,160.54,842939.0,149.8489,150.1008,149.5505,149.737,842939.0
2020-01-31 13:30:00,160.53,160.75,160.3,160.72,884045.0,149.7277,149.9329,149.5132,149.9049,884045.0
2020-01-31 14:00:00,160.73,160.9,160.58,160.72,1205786.0,149.9142,150.0728,149.7743,149.9049,1205786.0
2020-01-31 14:30:00,160.71,161.14,160.61,160.81,1087264.0,149.8956,150.2966,149.8023,149.9889,1087264.0
2020-01-31 15:00:00,160.81,160.98,160.36,160.51,1542236.0,149.9889,150.1474,149.5691,149.709,1542236.0
2020-01-31 15:30:00,160.49,160.65,160.03,160.55,4325349.0,149.6904,149.8396,149.2613,149.7464,4325349.0
2020-02-03 09:30:00,161.6,162.29,161.49,162.03,2395136.0,150.7257,151.3693,150.6231,151.1268,2395136.0
2020-02-03 10:00:00,162.04,162.8,162.04,162.8,1720208.0,151.1361,151.8449,151.1361,151.8449,1720208.0
2020-02-03 10:30:00,162.8,162.93,162.18,162.52,1055770.0,151.8449,151.9662,151.2667,151.5838,1055770.0
2020-02-03 11:00:00,162.53,162.69,162.13,162.2,519858.0,151.5931,151.7423,151.22,151.2853,519858.0
2020-02-03 11:30:00,162.19,162.31,161.63,161.97,1164028.0,151.276,151.3879,150.7537,151.0708,1164028.0
2020-02-03 12:00:00,161.94,162.2,161.67,162.11,539437.0,151.0428,151.2853,150.791,151.2014,539437.0
2020-02-03 12:30:00,162.12,162.4,161.94,162.37,375477.0,151.2107,151.4719,151.0428,151.4439,375477.0
2020-02-03 13:00:00,162.38,162.41,161.86,162.05,455351.0,151.4532,151.4812,150.9682,151.1454,455351.0
2020-02-03 13:30:00,162.05,162.29,161.93,162.26,434853.0,151.1454,151.3693,151.0335,151.3413,434853.0
2020-02-03 14:00:00,162.25,162.27,162.0,162.17,461817.0,151.332,151.3506,151.0988,151.2573,461817.0
2020-02-03 14:30:00,162.17,162.48,162.02,162.37,917921.0,151.2573,151.5465,151.1174,151.4439,917921.0
2020-02-03 15:00:00,162.36,162.57,162.33,162.57,595377.0,151.4346,151.6304,151.4066,151.6304,595377.0
2020-02-03 15:30:00,162.56,162.58,161.98,162.32,1899989.0,151.6211,151.6397,151.0801,151.3972,1899989.0
2020-02-04 09:30:00,164.32,165.04,164.16,164.7,2628322.0,153.2627,153.9342,153.1134,153.6171,2628322.0
2020-02-04 10:00:00,164.7,164.76,164.19,164.67,887253.0,153.6171,153.6731,153.1414,153.5891,887253.0
2020-02-04 10:30:00,164.68,164.87,164.53,164.64,803070.0,153.5984,153.7757,153.4585,153.5611,803070.0
2020-02-04 11:00:00,164.62,164.83,164.38,164.76,635203.0,153.5425,153.7383,153.3186,153.6731,635203.0
2020-02-04 11:30:00,164.77,164.9,164.6,164.78,465252.0,153.6824,153.8036,153.5238,153.6917,465252.0
2020-02-04 12:00:00,164.79,165.25,164.77,165.14,675694.0,153.701,154.1301,153.6824,154.0275,675694.0
2020-02-04 12:30:00,165.14,165.17,164.97,165.09,476717.0,154.0275,154.0555,153.8689,153.9808,476717.0
2020-02-04 13:00:00,165.1,165.16,164.91,164.98,474652.0,153.9902,154.0461,153.813,153.8782,474652.0
2020-02-04 13:30:00,164.98,165.11,164.95,165.09,347816.0,153.8782,153.9995,153.8503,153.9808,347816.0
2020-02-04 14:00:00,165.09,165.31,165.08,165.09,557627.0,153.9808,154.186,153.9715,153.9808,557627.0
2020-02-04 14:30:00,165.08,165.22,165.03,165.04,563226.0,153.9715,154.1021,153.9249,153.9342,563226.0
2020-02-04 15:00:00,165.03,165.14,164.91,165.07,763315.0,153.9249,154.0275,153.813,153.9622,763315.0
2020-02-04 15:30:00,165.08,165.13,164.63,164.74,2104681.0,153.9715,154.0182,153.5518,153.6544,2104681.0
2020-02-05 09:30:00,166.48,166.66,165.94,166.56,2117788.0,155.2773,155.4452,154.7736,155.3519,2117788.0
2020-02-05 10:00:00,166.56,166.93,165.98,166.15,1388371.0,155.3519,155.697,154.811,154.9695,1388371.0
2020-02-05 10:30:00,166.14,166.3,165.68,166.06,1066155.0,154.9602,155.1094,154.5311,154.8856,1066155.0
2020-02-05 11:00:00,166.06,166.67,165.96,166.66,721840.0,154.8856,155.4545,154.7923,155.4452,721840.0
2020-02-05 11:30:00,166.66,166.75,166.4,166.75,504791.0,155.4452,155.5291,155.2027,155.5291,504791.0
2020-02-05 12:00:00,166.74,167.05,166.66,166.89,457807.0,155.5198,155.809,155.4452,155.6597,457807.0
2020-02-05 12:30:00,166.88,167.1,166.87,167.03,321675.0,155.6504,155.8556,155.6411,155.7903,321675.0
2020-02-05 13:00:00,167.03,167.22,166.91,167.12,554621.0,155.7903,155.9675,155.6784,155.8742,554621.0
2020-02-05 13:30:00,167.13,167.41,167.11,167.23,974919.0,155.8836,156.1447,155.8649,155.9768,974919.0
2020-02-05 14:00:00,167.21,167.24,166.89,167.13,578738.0,155.9582,155.9862,155.6597,155.8836,578738.0
2020-02-05 14:30:00,167.13,167.32,167.02,167.27,574444.0,155.8836,156.0608,155.781,156.0142,574444.0
2020-02-05 15:00:00,167.28,167.53,167.24,167.37,1706957.0,156.0235,156.2567,155.9862,156.1074,1706957.0
2020-02-05 15:30:00,167.36,167.44,167.05,167.26,2562336.0,156.0981,156.1727,155.809,156.0048,2562336.0
2020-02-06 09:30:00,167.89,168.15,166.93,167.69,2307460.0,156.5924,156.8349,155.697,156.4059,2307460.0
2020-02-06 10:00:00,167.69,167.83,166.84,167.1,1234289.0,156.4059,156.5365,155.6131,155.8556,1234289.0
2020-02-06 10:30:00,167.09,167.4,166.9,167.06,541315.0,155.8463,156.1354,155.669,155.8183,541315.0
2020-02-06 11:00:00,167.07,167.48,166.9,167.33,817400.0,155.8276,156.21,155.669,156.0701,817400.0
2020-02-06 11:30:00,167.33,167.4,166.85,166.89,517000.0,156.0701,156.1354,155.6224,155.6597,517000.0
2020-02-06 12:00:00,166.88,167.47,166.83,167.46,406946.0,155.6504,156.2007,155.6038,156.1914,406946.0
2020-02-06 12:30:00,167.47,167.49,167.08,167.1,381744.0,156.2007,156.2193,155.8369,155.8556,381744.0
2020-02-06 13:00:00,167.09,167.3,166.97,167.03,334212.0,155.8463,156.0421,155.7343,155.7903,334212.0
2020-02-06 13:30:00,167.02,167.08,166.76,167.04,414601.0,155.781,155.8369,155.5385,155.7996,414601.0
2020-02-06 14:00:00,167.03,167.08,166.8,167.03,332211.0,155.7903,155.8369,155.5758,155.7903,332211.0
2020-02-06 14:30:00,167.03,167.12,166.85,166.91,669490.0,155.7903,155.8742,155.6224,155.6784,669490.0
2020-02-06 15:00:00,166.91,167.04,166.84,166.94,408054.0,155.6784,155.7996,155.6131,155.7064,408054.0
2020-02-06 15:30:00,166.95,167.22,166.81,166.93,1815796.0,155.7157,155.9675,155.5851,155.697,1815796.0
2020-02-07 09:30:00,166.29,166.36,165.21,165.34,2933133.0,155.1001,155.1654,154.0928,154.214,2933133.0
2020-02-07 10:00:00,165.34,165.78,165.06,165.72,1084595.0,154.214,154.6244,153.9529,154.5685,1084595.0
2020-02-07 10:30:00,165.72,165.77,165.26,165.32,942488.0,154.5685,154.6151,154.1394,154.1954,942488.0
2020-02-07 11:00:00,165.29,165.56,165.03,165.51,946362.0,154.1674,154.4192,153.9249,154.3726,946362.0
2020-02-07 11:30:00,165.52,165.68,165.32,165.48,759552.0,154.3819,154.5311,154.1954,154.3446,759552.0
2020-02-07 12:00:00,165.47,165.64,165.39,165.59,263362.0,154.3353,154.4938,154.2607,154.4472,263362.0
2020-02-07 12:30:00,165.59,165.6,165.22,165.38,570153.0,154.4472,154.4565,154.1021,154.2513,570153.0
2020-02-07 13:00:00,165.39,165.4,165.18,165.29,384125.0,154.2607,154.27,154.0648,154.1674,384125.0
2020-02-07 13:30:00,165.29,165.42,164.71,164.71,887176.0,154.1674,154.2886,153.6264,153.6264,887176.0
2020-02-07 14:00:00,164.71,164.73,164.4,164.56,810516.0,153.6264,153.6451,153.3373,153.4865,810516.0
2020-02-07 14:30:00,164.56,164.81,164.48,164.77,959990.0,153.4865,153.7197,153.4119,153.6824,959990.0
2020-02-07 15:00:00,164.79,164.91,164.6,164.83,455548.0,153.701,153.813,153.5238,153.7383,455548.0
2020-02-07 15:30:00,164.83,164.97,164.65,164.88,2340970.0,153.7383,153.8689,153.5705,153.785,2340970.0
2020-02-10 09:30:00,164.55,165.15,164.46,165.15,1469039.0,153.4772,154.0368,153.3932,154.0368,1469039.0
2020-02-10 10:00:00,165.15,165.29,164.94,165.02,945113.0,154.0368,154.1674,153.8409,153.9156,945113.0
2020-02-10 10:30:00,165.02,165.28,164.89,165.2,513846.0,153.9156,154.1581,153.7943,154.0834,513846.0
2020-02-10 11:00:00,165.2,165.41,165.17,165.34,510594.0,154.0834,154.2793,154.0555,154.214,510594.0
2020-02-10 11:30:00,165.36,165.45,165.15,165.18,910491.0,154.2327,154.3166,154.0368,154.0648,910491.0
2020-02-10 12:00:00,165.17,165.32,165.08,165.27,353958.0,154.0555,154.1954,153.9715,154.1487,353958.0
2020-02-10 12:30:00,165.26,165.28,165.04,165.17,348938.0,154.1394,154.1581,153.9342,154.0555,348938.0
2020-02-10 13:00:00,165.17,165.33,165.16,165.25,291080.0,154.0555,154.2047,154.0461,154.1301,291080.0
2020-02-10 13:30:00,165.24,165.3,165.12,165.2,352288.0,154.1208,154.1767,154.0088,154.0834,352288.0
2020-02-10 14:00:00,165.19,165.34,165.13,165.34,276917.0,154.0741,154.214,154.0182,154.214,276917.0
2020-02-10 14:30:00,165.34,165.5,165.31,165.45,423507.0,154.214,154.3633,154.186,154.3166,423507.0
2020-02-10 15:00:00,165.45,165.67,165.43,165.62,543304.0,154.3166,154.5218,154.298,154.4752,543304.0
2020-02-10 15:30:00,165.62,165.89,165.56,165.86,1587311.0,154.4752,154.727,154.4192,154.699,1587311.0
2020-02-11 09:30:00,166.79,167.19,166.26,167.11,1626003.0,155.5665,155.9395,155.0721,155.8649,1626003.0
2020-02-11 10:00:00,167.12,167.96,167.12,167.58,1879495.0,155.8742,156.6577,155.8742,156.3033,1879495.0
2020-02-11 10:30:00,167.58,167.78,167.29,167.38,655748.0,156.3033,156.4898,156.0328,156.1167,655748.0
2020-02-11 11:00:00,167.38,167.5,166.9,167.04,882547.0,156.1167,156.2287,155.669,155.7996,882547.0
2020-02-11 11:30:00,167.03,167.18,166.65,167.06,523768.0,155.7903,155.9302,155.4359,155.8183,523768.0
2020-02-11 12:00:00,167.08,167.39,166.98,167.37,430509.0,155.8369,156.1261,155.7437,156.1074,430509.0
2020-02-11 12:30:00,167.38,167.48,167.16,167.29,478115.0,156.1167,156.21,155.9116,156.0328,478115.0
2020-02-11 13:00:00,167.3,167.42,167.16,167.36,378088.0,156.0421,156.1541,155.9116,156.0981,378088.0
2020-02-11 13:30:00,167.37,167.44,166.93,167.11,538657.0,156.1074,156.1727,155.697,155.8649,538657.0
2020-02-11 14:00:00,167.12,167.16,166.67,166.86,464926.0,155.8742,155.9116,155.4545,155.6317,464926.0
2020-02-11 14:30:00,166.87,167.13,166.76,166.91,633443.0,155.6411,155.8836,155.5385,155.6784,633443.0
2020-02-11 15:00:00,166.92,166.99,166.57,166.95,658867.0,155.6877,155.753,155.3613,155.7157,658867.0
2020-02-11 15:30:00,166.96,167.05,166.75,166.97,1513533.0,155.725,155.809,155.5291,155.7343,1513533.0
2020-02-12 09:30:00,168.02,168.29,167.47,167.56,2042538.0,156.7137,156.9655,156.2007,156.2846,2042538.0
2020-02-12 10:00:00,167.57,167.75,167.28,167.54,805319.0,156.294,156.4619,156.0235,156.266,805319.0
2020-02-12 10:30:00,167.54,167.71,167.45,167.48,318634.0,156.266,156.4245,156.182,156.21,318634.0
2020-02-12 11:00:00,167.49,167.71,167.42,167.69,398849.0,156.2193,156.4245,156.1541,156.4059,398849.0
2020-02-12 11:30:00,167.69,167.76,167.51,167.6,263789.0,156.4059,156.4712,156.238,156.3219,263789.0
2020-02-12 12:00:00,167.62,167.75,167.48,167.69,287388.0,156.3406,156.4619,156.21,156.4059,287388.0
2020-02-12 12:30:00,167.69,167.93,167.65,167.89,215227.0,156.4059,156.6297,156.3686,156.5924,215227.0
2020-02-12 13:00:00,167.89,167.9,167.63,167.77,506699.0,156.5924,156.6018,156.3499,156.4805,506699.0
2020-02-12 13:30:00,167.78,168.06,167.76,168.03,249101.0,156.4898,156.751,156.4712,156.723,249101.0
2020-02-12 14:00:00,168.02,168.19,167.95,167.96,527717.0,156.7137,156.8722,156.6484,156.6577,527717.0
2020-02-12 14:30:00,167.97,168.17,167.93,168.11,324545.0,156.667,156.8536,156.6297,156.7976,324545.0
2020-02-12 15:00:00,168.11,168.21,167.92,168.08,499504.0,156.7976,156.8909,156.6204,156.7696,499504.0
2020-02-12 15:30:00,168.08,168.17,168.02,168.08,1536510.0,156.7696,156.8536,156.7137,156.7696,1536510.0
2020-02-13 09:30:00,167.22,168.16,167.15,167.4,1734882.0,155.9675,156.8443,155.9022,156.1354,1734882.0
2020-02-13 10:00:00,167.42,168.08,167.11,167.97,691162.0,156.1541,156.7696,155.8649,156.667,691162.0
2020-02-13 10:30:00,167.96,168.16,167.72,168.14,610556.0,156.6577,156.8443,156.4339,156.8256,610556.0
2020-02-13 11:00:00,168.13,168.21,167.83,168.06,476846.0,156.8163,156.8909,156.5365,156.751,476846.0
2020-02-13 11:30:00,168.08,168.39,168.02,168.18,547045.0,156.7696,157.0588,156.7137,156.8629,547045.0
2020-02-13 12:00:00,168.18,168.63,168.18,168.58,392388.0,156.8629,157.2826,156.8629,157.236,392388.0
2020-02-13 12:30:00,168.59,168.65,168.16,168.16,275636.0,157.2453,157.3013,156.8443,156.8443,275636.0
2020-02-13 13:00:00,168.16,168.46,168.1,168.46,347574.0,156.8443,157.1241,156.7883,157.1241,347574.0
2020-02-13 13:30:00,168.45,168.71,168.42,168.69,362764.0,157.1147,157.3573,157.0868,157.3386,362764.0
2020-02-13 14:00:00,168.67,168.93,168.61,168.74,1213089.0,157.3199,157.5624,157.264,157.3852,1213089.0
2020-02-13 14:30:00,168.75,168.95,168.69,168.86,584228.0,157.3946,157.5811,157.3386,157.4972,584228.0
2020-02-13 15:00:00,168.86,168.92,168.57,168.64,962562.0,157.4972,157.5531,157.2267,157.292,962562.0
2020-02-13 15:30:00,168.63,168.68,168.31,168.56,1728002.0,157.2826,157.3293,156.9842,157.2173,1728002.0
2020-02-14 09:30:00,168.71,168.78,168.12,168.29,1949048.0,157.3573,157.4225,156.807,156.9655,1949048.0
2020-02-14 10:00:00,168.27,168.46,167.92,168.09,1978752.0,156.9469,157.1241,156.6204,156.779,1978752.0
2020-02-14 10:30:00,168.07,168.21,167.86,168.18,530525.0,156.7603,156.8909,156.5644,156.8629,530525.0
2020-02-14 11:00:00,168.17,168.42,168.11,168.31,468248.0,156.8536,157.0868,156.7976,156.9842,468248.0
2020-02-14 11:30:00,168.31,168.46,168.14,168.15,477295.0,156.9842,157.1241,156.8256,156.8349,477295.0
2020-02-14 12:00:00,168.14,168.23,167.74,167.94,761713.0,156.8256,156.9096,156.4525,156.6391,761713.0
2020-02-14 12:30:00,167.95,168.05,167.79,167.86,475572.0,156.6484,156.7417,156.4992,156.5644,475572.0
2020-02-14 13:00:00,167.83,167.96,167.51,167.68,628099.0,156.5365,156.6577,156.238,156.3966,628099.0
2020-02-14 13:30:00,167.65,167.67,167.5,167.58,886317.0,156.3686,156.3872,156.2287,156.3033,886317.0
2020-02-14 14:00:00,167.58,167.75,167.34,167.59,896434.0,156.3033,156.4619,156.0794,156.3126,896434.0
2020-02-14 14:30:00,167.59,167.86,167.45,167.53,862979.0,156.3126,156.5644,156.182,156.2567,862979.0
2020-02-14 15:00:00,167.52,167.76,167.49,167.74,549395.0,156.2473,156.4712,156.2193,156.4525,549395.0
2020-02-14 15:30:00,167.74,167.97,167.7,167.91,1838363.0,156.4525,156.667,156.4152,156.6111,1838363.0
2020-02-18 09:30:00,167.5,168.06,167.41,167.74,1587107.0,156.2287,156.751,156.1447,156.4525,1587107.0
2020-02-18 10:00:00,167.72,168.06,167.16,167.21,1037632.0,156.4339,156.751,155.9116,155.9582,1037632.0
2020-02-18 10:30:00,167.21,167.61,167.18,167.53,731437.0,155.9582,156.3313,155.9302,156.2567,731437.0
2020-02-18 11:00:00,167.52,167.56,166.88,166.98,604655.0,156.2473,156.2846,155.6504,155.7437,604655.0
2020-02-18 11:30:00,166.98,167.18,166.47,166.49,1022833.0,155.7437,155.9302,155.268,155.2866,1022833.0
2020-02-18 12:00:00,166.49,166.91,166.43,166.83,561986.0,155.2866,155.6784,155.2307,155.6038,561986.0
2020-02-18 12:30:00,166.84,167.19,166.84,167.11,263227.0,155.6131,155.9395,155.6131,155.8649,263227.0
2020-02-18 13:00:00,167.12,167.25,167.09,167.11,305568.0,155.8742,155.9955,155.8463,155.8649,305568.0
2020-02-18 13:30:00,167.1,167.26,166.98,167.18,420541.0,155.8556,156.0048,155.7437,155.9302,420541.0
2020-02-18 14:00:00,167.18,167.51,167.07,167.49,1246580.0,155.9302,156.238,155.8276,156.2193,1246580.0
2020-02-18 14:30:00,167.48,167.64,167.42,167.53,375626.0,156.21,156.3593,156.1541,156.2567,375626.0
2020-02-18 15:00:00,167.52,167.61,167.36,167.48,528572.0,156.2473,156.3313,156.0981,156.21,528572.0
2020-02-18 15:30:00,167.47,167.61,167.3,167.54,1397612.0,156.2007,156.3313,156.0421,156.266,1397612.0
2020-02-19 09:30:00,168.17,168.41,168.01,168.13,1034075.0,156.8536,157.0774,156.7044,156.8163,1034075.0
2020-02-19 10:00:00,168.14,168.22,167.83,168.01,875093.0,156.8256,156.9002,156.5365,156.7044,875093.0
2020-02-19 10:30:00,168.0,168.36,168.0,168.34,639267.0,156.695,157.0308,156.695,157.0121,639267.0
2020-02-19 11:00:00,168.33,168.62,168.27,168.53,589640.0,157.0028,157.2733,156.9469,157.1894,589640.0
2020-02-19 11:30:00,168.54,168.57,168.39,168.48,384916.0,157.1987,157.2267,157.0588,157.1427,384916.0
2020-02-19 12:00:00,168.48,168.52,168.37,168.38,243834.0,157.1427,157.18,157.0401,157.0495,243834.0
2020-02-19 12:30:00,168.39,168.74,168.39,168.63,218775.0,157.0588,157.3852,157.0588,157.2826,218775.0
2020-02-19 13:00:00,168.64,168.69,168.59,168.67,183261.0,157.292,157.3386,157.2453,157.3199,183261.0
2020-02-19 13:30:00,168.68,168.75,168.61,168.63,253478.0,157.3293,157.3946,157.264,157.2826,253478.0
2020-02-19 14:00:00,168.64,168.84,168.48,168.81,673532.0,157.292,157.4785,157.1427,157.4505,673532.0
2020-02-19 14:30:00,168.8,169.14,168.75,168.98,1412366.0,157.4412,157.7583,157.3946,157.6091,1412366.0
2020-02-19 15:00:00,168.98,169.02,168.75,168.82,507597.0,157.6091,157.6464,157.3946,157.4599,507597.0
2020-02-19 15:30:00,168.82,168.86,168.33,168.37,1782867.0,157.4599,157.4972,157.0028,157.0401,1782867.0
2020-02-20 09:30:00,167.9,168.89,167.84,168.77,1315113.0,156.6018,157.5251,156.5458,157.4132,1315113.0
2020-02-20 10:00:00,168.77,169.11,168.7,168.97,814137.0,157.4132,157.7303,157.3479,157.5998,814137.0
2020-02-20 10:30:00,168.97,169.06,168.83,168.95,1076352.0,157.5998,157.6837,157.4692,157.5811,1076352.0
2020-02-20 11:00:00,168.95,169.05,167.49,167.54,1171774.0,157.5811,157.6744,156.2193,156.266,1171774.0
2020-02-20 11:30:00,167.55,167.72,166.59,167.4,2178452.0,156.2753,156.4339,155.3799,156.1354,2178452.0
2020-02-20 12:00:00,167.39,167.6,166.98,167.33,952059.0,156.1261,156.3219,155.7437,156.0701,952059.0
2020-02-20 12:30:00,167.31,168.02,167.25,167.98,1024524.0,156.0515,156.7137,155.9955,156.6764,1024524.0
2020-02-20 13:00:00,167.97,168.36,167.82,168.23,596345.0,156.667,157.0308,156.5271,156.9096,596345.0
2020-02-20 13:30:00,168.22,168.47,168.13,168.36,776866.0,156.9002,157.1334,156.8163,157.0308,776866.0
2020-02-20 14:00:00,168.37,168.82,168.37,168.67,556820.0,157.0401,157.4599,157.0401,157.3199,556820.0
2020-02-20 14:30:00,168.67,169.01,168.65,168.72,1101931.0,157.3199,157.6371,157.3013,157.3666,1101931.0
2020-02-20 15:00:00,168.74,168.75,168.35,168.72,607900.0,157.3852,157.3946,157.0215,157.3666,607900.0
2020-02-20 15:30:00,168.72,168.95,168.53,168.81,1939767.0,157.3666,157.5811,157.1894,157.4505,1939767.0
2020-02-21 09:30:00,168.15,168.44,166.94,167.12,2920322.0,156.8349,157.1054,155.7064,155.8742,2920322.0
2020-02-21 10:00:00,167.13,167.31,166.72,167.0,1523500.0,155.8836,156.0515,155.5012,155.7623,1523500.0
2020-02-21 10:30:00,167.0,167.02,166.32,166.98,1375661.0,155.7623,155.781,155.1281,155.7437,1375661.0
2020-02-21 11:00:00,167.0,167.48,166.88,167.39,798241.0,155.7623,156.21,155.6504,156.1261,798241.0
2020-02-21 11:30:00,167.37,167.71,167.37,167.6,577780.0,156.1074,156.4245,156.1074,156.3219,577780.0
2020-02-21 12:00:00,167.61,167.87,167.57,167.67,423318.0,156.3313,156.5738,156.294,156.3872,423318.0
2020-02-21 12:30:00,167.67,167.7,167.42,167.53,549773.0,156.3872,156.4152,156.1541,156.2567,549773.0
2020-02-21 13:00:00,167.54,167.69,167.38,167.43,496877.0,156.266,156.4059,156.1167,156.1634,496877.0
2020-02-21 13:30:00,167.42,167.46,166.82,167.02,646245.0,156.1541,156.1914,155.5944,155.781,646245.0
2020-02-21 14:00:00,167.01,167.2,166.75,167.02,936437.0,155.7716,155.9489,155.5291,155.781,936437.0
2020-02-21 14:30:00,167.03,167.12,166.81,166.94,457379.0,155.7903,155.8742,155.5851,155.7064,457379.0
2020-02-21 15:00:00,166.94,167.02,166.66,166.93,680236.0,155.7064,155.781,155.4452,155.697,680236.0
2020-02-21 15:30:00,166.91,167.28,166.83,167.06,2367667.0,155.6784,156.0235,155.6038,155.8183,2367667.0
2020-02-24 09:30:00,161.83,162.53,161.53,162.46,3807754.0,150.9402,151.5931,150.6604,151.5278,3807754.0
2020-02-24 10:00:00,162.45,162.83,162.06,162.06,2103835.0,151.5185,151.8729,151.1547,151.1547,2103835.0
2020-02-24 10:30:00,162.06,162.65,161.81,162.5,1519323.0,151.1547,151.705,150.9216,151.5651,1519323.0
2020-02-24 11:00:00,162.48,162.53,162.0,162.23,985552.0,151.5465,151.5931,151.0988,151.3133,985552.0
2020-02-24 11:30:00,162.25,162.42,161.65,161.89,827484.0,151.332,151.4905,150.7723,150.9962,827484.0
2020-02-24 12:00:00,161.87,161.87,161.37,161.67,704038.0,150.9775,150.9775,150.5112,150.791,704038.0
2020-02-24 12:30:00,161.64,162.11,161.44,161.47,1227299.0,150.763,151.2014,150.5765,150.6044,1227299.0
2020-02-24 13:00:00,161.46,161.69,161.09,161.67,823926.0,150.5951,150.8096,150.25,150.791,823926.0
2020-02-24 13:30:00,161.66,162.09,161.58,162.02,1596338.0,150.7817,151.1827,150.707,151.1174,1596338.0
2020-02-24 14:00:00,162.01,162.35,161.63,162.25,694269.0,151.1081,151.4252,150.7537,151.332,694269.0
2020-02-24 14:30:00,162.27,162.81,162.15,162.66,968680.0,151.3506,151.8543,151.2387,151.7144,968680.0
2020-02-24 15:00:00,162.65,162.91,162.34,162.39,1223334.0,151.705,151.9475,151.4159,151.4625,1223334.0
2020-02-24 15:30:00,162.38,162.59,161.89,161.96,3278673.0,151.4532,151.6491,150.9962,151.0615,3278673.0
2020-02-25 09:30:00,162.51,162.76,160.88,161.24,2406681.0,151.5745,151.8076,150.0541,150.3899,2406681.0
2020-02-25 10:00:00,161.24,161.46,159.63,159.8,2285975.0,150.3899,150.5951,148.8883,149.0468,2285975.0
2020-02-25 10:30:00,159.8,160.13,158.64,159.53,2409725.0,149.0468,149.3546,147.9649,148.795,2409725.0
2020-02-25 11:00:00,159.53,159.78,158.49,159.25,2631742.0,148.795,149.0282,147.825,148.5338,2631742.0
2020-02-25 11:30:00,159.25,159.51,158.89,159.13,2460864.0,148.5338,148.7763,148.1981,148.4219,2460864.0
2020-02-25 12:00:00,159.12,159.32,158.47,158.5,1528197.0,148.4126,148.5991,147.8063,147.8343,1528197.0
2020-02-25 12:30:00,158.49,158.93,157.77,157.82,1602809.0,147.825,148.2354,147.1534,147.2001,1602809.0
2020-02-25 13:00:00,157.8,158.16,157.33,157.55,3351010.0,147.1814,147.5172,146.743,146.9482,3351010.0
2020-02-25 13:30:00,157.54,157.75,157.02,157.04,1821084.0,146.9389,147.1348,146.4539,146.4725,1821084.0
2020-02-25 14:00:00,157.05,157.16,156.14,156.14,2786159.0,146.4819,146.5845,145.6331,145.6331,2786159.0
2020-02-25 14:30:00,156.15,157.34,155.96,157.12,3493849.0,145.6424,146.7524,145.4652,146.5472,3493849.0
2020-02-25 15:00:00,157.13,157.9,156.49,156.9,2419196.0,146.5565,147.2747,145.9596,146.342,2419196.0
2020-02-25 15:30:00,156.89,157.14,156.13,156.4,4309035.0,146.3326,146.5658,145.6238,145.8756,4309035.0
2020-02-26 09:30:00,157.05,158.49,156.75,157.25,4291427.0,146.4819,147.825,146.2021,146.6684,4291427.0
2020-02-26 10:00:00,157.23,157.67,156.7,157.39,2246460.0,146.6498,147.0602,146.1554,146.799,2246460.0
2020-02-26 10:30:00,157.41,158.35,157.39,157.81,3178850.0,146.8176,147.6944,146.799,147.1907,3178850.0
2020-02-26 11:00:00,157.8,158.23,157.27,157.99,1098853.0,147.1814,147.5825,146.6871,147.3586,1098853.0
2020-02-26 11:30:00,157.99,158.03,156.89,156.98,1249885.0,147.3586,147.3959,146.3326,146.4166,1249885.0
2020-02-26 12:00:00,157.0,157.09,155.59,156.05,2699977.0,146.4352,146.5192,145.1201,145.5492,2699977.0
2020-02-26 12:30:00,156.08,156.61,155.91,156.24,1839676.0,145.5771,146.0715,145.4186,145.7264,1839676.0
2020-02-26 13:00:00,156.25,156.47,155.62,155.96,1241299.0,145.7357,145.9409,145.1481,145.4652,1241299.0
2020-02-26 13:30:00,155.92,156.02,154.25,154.48,3613642.0,145.4279,145.5212,143.8703,144.0848,3613642.0
2020-02-26 14:00:00,154.44,155.32,154.27,154.87,1803652.0,144.0475,144.8683,143.8889,144.4486,1803652.0
2020-02-26 14:30:00,154.9,155.2,154.21,154.29,1754469.0,144.4765,144.7564,143.833,143.9076,1754469.0
2020-02-26 15:00:00,154.29,155.22,154.25,154.59,1672712.0,143.9076,144.775,143.8703,144.1874,1672712.0
2020-02-26 15:30:00,154.58,154.88,154.37,154.58,4262168.0,144.1781,144.4579,143.9822,144.1781,4262168.0
2020-02-27 09:30:00,151.34,151.7,149.8,150.86,5791076.0,141.1561,141.4919,139.7197,140.7084,5791076.0
2020-02-27 10:00:00,150.82,151.11,149.49,149.65,2548125.0,140.6711,140.9416,139.4306,139.5798,2548125.0
2020-02-27 10:30:00,149.64,151.58,148.81,151.58,3522806.0,139.5705,141.38,138.7964,141.38,3522806.0
2020-02-27 11:00:00,151.57,152.84,151.46,151.88,3092399.0,141.3706,142.5552,141.268,141.6598,3092399.0
2020-02-27 11:30:00,151.88,153.07,151.57,152.99,2360960.0,141.6598,142.7697,141.3706,142.6951,2360960.0
2020-02-27 12:00:00,152.99,154.25,152.79,153.83,4194696.0,142.6951,143.8703,142.5085,143.4785,4194696.0
2020-02-27 12:30:00,153.8,155.01,153.74,153.95,2397211.0,143.4506,144.5791,143.3946,143.5905,2397211.0
2020-02-27 13:00:00,153.92,154.63,153.56,153.63,1581291.0,143.5625,144.2247,143.2267,143.292,1581291.0
2020-02-27 13:30:00,153.59,153.9,152.02,152.31,2315910.0,143.2547,143.5438,141.7903,142.0608,2315910.0
2020-02-27 14:00:00,152.29,152.56,151.41,152.44,3322412.0,142.0422,142.294,141.2214,142.1821,3322412.0
2020-02-27 14:30:00,152.44,152.46,151.62,151.71,1304144.0,142.1821,142.2007,141.4173,141.5012,1304144.0
2020-02-27 15:00:00,151.69,152.26,151.27,151.34,1734960.0,141.4826,142.0142,141.0908,141.1561,1734960.0
2020-02-27 15:30:00,151.34,151.5,148.92,149.07,5403916.0,141.1561,141.3053,138.899,139.0389,5403916.0
2020-02-28 09:30:00,144.85,147.84,144.48,145.13,8551513.0,135.1028,137.8916,134.7577,135.364,8551513.0
2020-02-28 10:00:00,145.13,146.2,144.27,144.6,5758259.0,135.364,136.362,134.5619,134.8697,5758259.0
2020-02-28 10:30:00,144.55,146.19,144.33,145.53,4758767.0,134.823,136.3527,134.6178,135.7371,4758767.0
2020-02-28 11:00:00,145.55,146.15,144.55,146.15,2493717.0,135.7557,136.3153,134.823,136.3153,2493717.0
2020-02-28 11:30:00,146.16,147.98,145.9,146.38,2862426.0,136.3247,138.0222,136.0822,136.5299,2862426.0
2020-02-28 12:00:00,146.39,146.98,145.62,146.94,1603955.0,136.5392,137.0895,135.821,137.0522,1603955.0
2020-02-28 12:30:00,146.96,147.5,146.27,147.41,1868635.0,137.0708,137.5745,136.4273,137.4906,1868635.0
2020-02-28 13:00:00,147.45,147.56,146.13,146.18,1752069.0,137.5279,137.6305,136.2967,136.3433,1752069.0
2020-02-28 13:30:00,146.18,146.21,144.81,145.19,2169209.0,136.3433,136.3713,135.0655,135.4199,2169209.0
2020-02-28 14:00:00,145.17,145.46,144.34,144.91,2698318.0,135.4013,135.6718,134.6271,135.1588,2698318.0
2020-02-28 14:30:00,144.92,146.52,144.75,145.49,3564506.0,135.1681,136.6605,135.0096,135.6998,3564506.0
2020-02-28 15:00:00,145.51,145.78,144.25,144.25,3302023.0,135.7184,135.9702,134.5432,134.5432,3302023.0
2020-02-28 15:30:00,144.24,147.34,143.91,147.21,7710587.0,134.5339,137.4253,134.2261,137.304,7710587.0
2020-03-02 09:30:00,147.97,147.99,146.21,146.42,4851809.0,138.0129,138.0315,136.3713,136.5672,4851809.0
2020-03-02 10:00:00,146.3,146.65,145.39,146.28,2400964.0,136.4553,136.7817,135.6065,136.4366,2400964.0
2020-03-02 10:30:00,146.29,148.33,145.76,147.71,2007281.0,136.4459,138.3487,135.9516,137.7704,2007281.0
2020-03-02 11:00:00,147.7,148.7,147.29,148.5,2280396.0,137.761,138.6938,137.3786,138.5072,2280396.0
2020-03-02 11:30:00,148.51,149.4,148.08,149.31,1480382.0,138.5165,139.3467,138.1155,139.2627,1480382.0
2020-03-02 12:00:00,149.32,149.35,148.22,148.46,1486427.0,139.272,139.3,138.2461,138.4699,1486427.0
2020-03-02 12:30:00,148.47,149.46,148.45,149.4,933829.0,138.4792,139.4026,138.4606,139.3467,933829.0
2020-03-02 13:00:00,149.39,149.51,148.11,148.28,964098.0,139.3373,139.4492,138.1435,138.302,964098.0
2020-03-02 13:30:00,148.28,149.05,148.04,148.92,1139990.0,138.302,139.0202,138.0782,138.899,1139990.0
2020-03-02 14:00:00,148.89,149.45,148.59,148.62,1287796.0,138.871,139.3933,138.5912,138.6191,1287796.0
2020-03-02 14:30:00,148.64,148.81,147.5,147.82,1548781.0,138.6378,138.7964,137.5745,137.873,1548781.0
2020-03-02 15:00:00,147.82,149.18,147.78,149.16,1399876.0,137.873,139.1415,137.8357,139.1228,1399876.0
2020-03-02 15:30:00,149.16,151.23,149.08,151.14,4464090.0,139.1228,141.0535,139.0482,140.9696,4464090.0
2020-03-03 09:30:00,151.09,151.16,149.81,150.34,3076505.0,140.9229,140.9882,139.7291,140.2234,3076505.0
2020-03-03 10:00:00,150.34,154.2,150.31,151.72,6997369.0,140.2234,143.8237,140.1954,141.5105,6997369.0
2020-03-03 10:30:00,151.74,152.68,151.38,152.29,2158262.0,141.5292,142.4059,141.1934,142.0422,2158262.0
2020-03-03 11:00:00,152.25,152.44,148.99,149.26,2183555.0,142.0049,142.1821,138.9642,139.2161,2183555.0
2020-03-03 11:30:00,149.26,150.81,149.12,150.78,1591063.0,139.2161,140.6618,139.0855,140.6338,1591063.0
2020-03-03 12:00:00,150.75,151.28,150.05,150.18,994822.0,140.6058,141.1001,139.9529,140.0742,994822.0
2020-03-03 12:30:00,150.24,150.64,149.62,149.72,1048565.0,140.1301,140.5032,139.5518,139.6451,1048565.0
2020-03-03 13:00:00,149.7,149.7,148.1,148.66,1981196.0,139.6265,139.6265,138.1341,138.6564,1981196.0
2020-03-03 13:30:00,148.64,149.04,147.4,147.47,1674263.0,138.6378,139.0109,137.4812,137.5465,1674263.0
2020-03-03 14:00:00,147.47,147.78,146.31,147.67,2473364.0,137.5465,137.8357,136.4646,137.7331,2473364.0
2020-03-03 14:30:00,147.7,148.44,146.82,148.31,1716166.0,137.761,138.4513,136.9403,138.33,1716166.0
2020-03-03 15:00:00,148.32,149.41,148.03,149.38,1534366.0,138.3393,139.356,138.0688,139.328,1534366.0
2020-03-03 15:30:00,149.37,149.37,147.47,147.99,4026757.0,139.3187,139.3187,137.5465,138.0315,4026757.0
2020-03-04 09:30:00,150.28,150.85,148.93,149.32,3043860.0,140.1674,140.6991,138.9083,139.272,3043860.0
2020-03-04 10:00:00,149.41,150.68,148.71,150.31,2554061.0,139.356,140.5405,138.7031,140.1954,2554061.0
2020-03-04 10:30:00,150.32,150.36,148.62,148.74,2537672.0,140.2047,140.2421,138.6191,138.7311,2537672.0
2020-03-04 11:00:00,148.73,149.38,148.52,149.23,1323842.0,138.7217,139.328,138.5259,139.1881,1323842.0
2020-03-04 11:30:00,149.24,149.42,148.57,148.97,1770213.0,139.1974,139.3653,138.5725,138.9456,1770213.0
2020-03-04 12:00:00,148.97,149.92,148.85,149.86,1495655.0,138.9456,139.8317,138.8337,139.7757,1495655.0
2020-03-04 12:30:00,149.87,150.6,149.61,150.56,1129926.0,139.785,140.4659,139.5425,140.4286,1129926.0
2020-03-04 13:00:00,150.56,151.33,150.41,151.21,2300411.0,140.4286,141.1468,140.2887,141.0349,2300411.0
2020-03-04 13:30:00,151.21,151.51,151.04,151.25,1428483.0,141.0349,141.3147,140.8763,141.0722,1428483.0
2020-03-04 14:00:00,151.25,151.65,150.8,151.52,1245960.0,141.0722,141.4452,140.6524,141.324,1245960.0
2020-03-04 14:30:00,151.54,151.67,151.13,151.46,2259929.0,141.3426,141.4639,140.9602,141.268,2259929.0
2020-03-04 15:00:00,151.45,152.11,151.27,152.11,1323411.0,141.2587,141.8743,141.0908,141.8743,1323411.0
2020-03-04 15:30:00,152.11,152.45,151.59,152.23,4739503.0,141.8743,142.1914,141.3893,141.9862,4739503.0
2020-03-05 09:30:00,148.85,149.85,148.24,148.6,2905299.0,138.8337,139.7664,138.2647,138.6005,2905299.0
2020-03-05 10:00:00,148.56,149.74,148.3,148.74,1688179.0,138.5632,139.6638,138.3207,138.7311,1688179.0
2020-03-05 10:30:00,148.72,148.95,148.12,148.28,1467640.0,138.7124,138.9269,138.1528,138.302,1467640.0
2020-03-05 11:00:00,148.33,149.75,148.24,149.59,1309357.0,138.3487,139.6731,138.2647,139.5239,1309357.0
2020-03-05 11:30:00,149.59,149.76,148.35,148.55,1279322.0,139.5239,139.6824,138.3673,138.5538,1279322.0
2020-03-05 12:00:00,148.55,148.73,147.68,147.88,1237031.0,138.5538,138.7217,137.7424,137.9289,1237031.0
2020-03-05 12:30:00,147.88,148.18,146.62,146.97,1843821.0,137.9289,138.2087,136.7537,137.0802,1843821.0
2020-03-05 13:00:00,146.98,147.44,146.55,147.44,1275717.0,137.0895,137.5185,136.6884,137.5185,1275717.0
2020-03-05 13:30:00,147.45,147.82,146.83,147.15,1939823.0,137.5279,137.873,136.9496,137.2481,1939823.0
2020-03-05 14:00:00,147.13,147.14,145.97,146.15,1747176.0,137.2294,137.2387,136.1475,136.3153,1747176.0
2020-03-05 14:30:00,146.15,146.7,146.04,146.43,1804254.0,136.3153,136.8283,136.2128,136.5765,1804254.0
2020-03-05 15:00:00,146.45,146.51,145.48,145.8,2162004.0,136.5952,136.6511,135.6904,135.9889,2162004.0
2020-03-05 15:30:00,145.8,147.38,145.64,147.27,3940005.0,135.9889,137.4626,135.8397,137.36,3940005.0
2020-03-06 09:30:00,142.71,144.35,142.49,143.8,3767880.0,133.1068,134.6365,132.9016,134.1235,3767880.0
2020-03-06 10:00:00,143.8,145.32,143.37,145.21,2679796.0,134.1235,135.5412,133.7224,135.4386,2679796.0
2020-03-06 10:30:00,145.2,145.98,144.67,145.84,2178590.0,135.4293,136.1568,134.9349,136.0262,2178590.0
2020-03-06 11:00:00,145.85,145.95,143.98,144.2,1824255.0,136.0355,136.1288,134.2914,134.4966,1824255.0
2020-03-06 11:30:00,144.19,144.38,143.4,144.14,1996107.0,134.4872,134.6645,133.7504,134.4406,1996107.0
2020-03-06 12:00:00,144.14,144.25,143.13,143.31,1716054.0,134.4406,134.5432,133.4986,133.6665,1716054.0
2020-03-06 12:30:00,143.33,144.46,143.21,143.39,1136028.0,133.6851,134.7391,133.5732,133.7411,1136028.0
2020-03-06 13:00:00,143.37,144.04,143.3,143.45,1284226.0,133.7224,134.3473,133.6571,133.797,1284226.0
2020-03-06 13:30:00,143.41,143.76,142.47,142.55,1446365.0,133.7597,134.0862,132.883,132.9576,1446365.0
2020-03-06 14:00:00,142.57,142.58,142.01,142.21,2103795.0,132.9763,132.9856,132.4539,132.6405,2103795.0
2020-03-06 14:30:00,142.23,142.32,141.03,141.07,2858751.0,132.6591,132.7431,131.5399,131.5772,2858751.0
2020-03-06 15:00:00,141.07,142.34,140.99,141.86,2447725.0,131.5772,132.7617,131.5026,132.314,2447725.0
2020-03-06 15:30:00,141.83,144.76,141.68,144.4,7036467.0,132.286,135.0189,132.1461,134.6831,7036467.0
2020-03-09 09:30:00,134.13,136.0,133.54,134.72,1725308.0,125.1042,126.8484,124.5539,125.6545,1725308.0
2020-03-09 10:00:00,134.78,135.93,133.57,134.61,4480370.0,125.7105,126.7831,124.5819,125.5519,4480370.0
2020-03-09 10:30:00,134.58,135.22,133.11,133.13,3692392.0,125.5239,126.1208,124.1528,124.1715,3692392.0
2020-03-09 11:00:00,133.13,135.05,132.95,134.85,3091776.0,124.1715,125.9623,124.0036,125.7757,3091776.0
2020-03-09 11:30:00,134.81,136.0,134.49,135.55,2133953.0,125.7384,126.8484,125.44,126.4286,2133953.0
2020-03-09 12:00:00,135.53,136.17,134.39,134.42,1597940.0,126.41,127.0069,125.3467,125.3747,1597940.0
2020-03-09 12:30:00,134.43,134.56,133.58,133.98,2156072.0,125.384,125.5053,124.5912,124.9643,2156072.0
2020-03-09 13:00:00,134.0,134.21,133.14,133.22,1876805.0,124.9829,125.1788,124.1808,124.2554,1876805.0
2020-03-09 13:30:00,133.22,133.26,131.47,131.59,2541533.0,124.2554,124.2927,122.6232,122.7351,2541533.0
2020-03-09 14:00:00,131.58,131.85,130.6,130.6,2705506.0,122.7258,122.9776,121.8117,121.8117,2705506.0
2020-03-09 14:30:00,130.59,131.78,130.26,131.52,3067867.0,121.8024,122.9123,121.4946,122.6698,3067867.0
2020-03-09 15:00:00,131.52,132.53,131.06,132.06,3493061.0,122.6698,123.6119,122.2408,123.1735,3493061.0
2020-03-09 15:30:00,132.06,132.37,130.34,130.37,8487856.0,123.1735,123.4626,121.5692,121.5972,8487856.0
2020-03-10 09:30:00,134.71,134.8,132.13,133.2,4228839.0,125.6452,125.7291,123.2388,124.2368,4228839.0
2020-03-10 10:00:00,133.2,134.75,132.92,133.09,3143096.0,124.2368,125.6825,123.9756,124.1342,3143096.0
2020-03-10 10:30:00,133.1,133.13,131.32,131.33,3120685.0,124.1435,124.1715,122.4833,122.4926,3120685.0
2020-03-10 11:00:00,131.31,131.89,128.98,128.98,2643535.0,122.474,123.0149,120.3007,120.3007,2643535.0
2020-03-10 11:30:00,129.0,129.83,128.02,129.0,3107208.0,120.3194,121.0935,119.4053,120.3194,3107208.0
2020-03-10 12:00:00,129.01,130.97,129.01,130.06,2917934.0,120.3287,122.1568,120.3287,121.3081,2917934.0
2020-03-10 12:30:00,130.03,130.98,129.4,130.51,2057763.0,121.2801,122.1662,120.6925,121.7278,2057763.0
2020-03-10 13:00:00,130.53,131.27,129.91,130.71,2647222.0,121.7464,122.4366,121.1682,121.9143,2647222.0
2020-03-10 13:30:00,130.71,131.26,129.21,129.34,2732147.0,121.9143,122.4273,120.5153,120.6365,2732147.0
2020-03-10 14:00:00,129.34,130.79,128.73,130.7,2831643.0,120.6365,121.9889,120.0676,121.905,2831643.0
2020-03-10 14:30:00,130.69,133.04,130.47,132.79,2376266.0,121.8957,124.0875,121.6905,123.8544,2376266.0
2020-03-10 15:00:00,132.8,133.98,132.61,133.09,2748823.0,123.8637,124.9643,123.6865,124.1342,2748823.0
2020-03-10 15:30:00,133.09,134.45,132.64,134.43,5855819.0,124.1342,125.4027,123.7145,125.384,5855819.0
2020-03-11 09:30:00,130.92,132.27,129.01,129.91,3846712.0,122.1102,123.3694,120.3287,121.1682,3846712.0
2020-03-11 10:00:00,129.89,130.8,129.28,129.33,2378072.0,121.1495,121.9983,120.5806,120.6272,2378072.0
2020-03-11 10:30:00,129.32,129.96,128.61,129.13,2603636.0,120.6179,121.2148,119.9556,120.4406,2603636.0
2020-03-11 11:00:00,129.16,129.45,126.87,127.34,3822966.0,120.4686,120.7391,118.3327,118.7711,3822966.0
2020-03-11 11:30:00,127.37,128.29,127.07,128.08,2595301.0,118.7991,119.6572,118.5193,119.4613,2595301.0
2020-03-11 12:00:00,128.09,129.56,127.68,128.51,2588475.0,119.4706,120.8417,119.0882,119.8624,2588475.0
2020-03-11 12:30:00,128.51,128.62,127.2,127.69,2036775.0,119.8624,119.965,118.6405,119.0975,2036775.0
2020-03-11 13:00:00,127.7,127.81,126.86,127.77,1768424.0,119.1069,119.2095,118.3234,119.1722,1768424.0
2020-03-11 13:30:00,127.79,128.0,127.07,127.37,1506419.0,119.1908,119.3867,118.5193,118.7991,1506419.0
2020-03-11 14:00:00,127.38,127.6,126.35,126.42,2134722.0,118.8084,119.0136,117.8477,117.913,2134722.0
2020-03-11 14:30:00,126.42,127.22,125.91,125.99,1964771.0,117.913,118.6592,117.4373,117.5119,1964771.0
2020-03-11 15:00:00,125.99,126.25,124.17,124.76,3479471.0,117.5119,117.7544,115.8144,116.3647,3479471.0
2020-03-11 15:30:00,124.75,126.66,124.58,125.92,7504092.0,116.3554,118.1369,116.1968,117.4467,7504092.0
2020-03-12 09:30:00,116.77,116.8,112.05,116.64,4330092.0,108.9124,108.9404,104.51,108.7911,4330092.0
2020-03-12 10:00:00,116.58,116.71,113.42,115.07,4722934.0,108.7352,108.8564,105.7878,107.3268,4722934.0
2020-03-12 10:30:00,115.06,117.19,114.57,116.32,4060435.0,107.3174,109.3041,106.8604,108.4927,4060435.0
2020-03-12 11:00:00,116.33,116.39,113.87,114.12,3758207.0,108.502,108.5579,106.2075,106.4407,3758207.0
2020-03-12 11:30:00,114.12,114.58,112.56,112.96,2642464.0,106.4407,106.8697,104.9857,105.3588,2642464.0
2020-03-12 12:00:00,112.94,114.45,112.05,114.03,3538490.0,105.3401,106.7485,104.51,106.3568,3538490.0
2020-03-12 12:30:00,114.03,117.67,112.61,117.08,2801384.0,106.3568,109.7518,105.0323,109.2015,2801384.0
2020-03-12 13:00:00,117.08,119.9,114.69,115.27,5084449.0,109.2015,111.8317,106.9723,107.5133,5084449.0
2020-03-12 13:30:00,115.26,115.68,113.19,114.92,2478910.0,107.504,107.8957,105.5733,107.1869,2478910.0
2020-03-12 14:00:00,114.91,115.39,113.33,113.5,2041854.0,107.1775,107.6252,105.7039,105.8624,2041854.0
2020-03-12 14:30:00,113.51,114.73,112.88,113.03,2416183.0,105.8717,107.0096,105.2841,105.424,2416183.0
2020-03-12 15:00:00,113.04,113.83,112.19,112.2,3306096.0,105.4334,106.1702,104.6406,104.6499,3306096.0
2020-03-12 15:30:00,112.19,113.58,111.6,111.72,7491972.0,104.6406,105.937,104.0903,104.2022,7491972.0
2020-03-13 09:30:00,118.31,119.25,113.26,114.61,5475677.0,110.3487,111.2255,105.6386,106.8977,5475677.0
2020-03-13 10:00:00,114.7,117.64,114.07,116.64,3280880.0,106.9817,109.7238,106.3941,108.7911,3280880.0
2020-03-13 10:30:00,116.65,117.61,113.46,113.64,2641923.0,108.8004,109.6958,105.8251,105.993,2641923.0
2020-03-13 11:00:00,113.68,114.47,112.27,112.29,2058972.0,106.0303,106.7671,104.7152,104.7338,2058972.0
2020-03-13 11:30:00,112.3,112.46,109.55,111.63,4310856.0,104.7432,104.8924,102.1782,104.1183,4310856.0
2020-03-13 12:00:00,111.63,112.28,109.8,111.92,2611225.0,104.1183,104.7245,102.4114,104.3887,2611225.0
2020-03-13 12:30:00,111.89,115.29,111.87,114.15,3618785.0,104.3608,107.532,104.3421,106.4687,3618785.0
2020-03-13 13:00:00,114.14,115.74,113.98,115.31,2248912.0,106.4593,107.9517,106.3101,107.5506,2248912.0
2020-03-13 13:30:00,115.33,116.13,114.56,115.87,2165362.0,107.5693,108.3154,106.8511,108.0729,2165362.0
2020-03-13 14:00:00,115.88,115.88,114.36,114.54,2160417.0,108.0823,108.0823,106.6645,106.8324,2160417.0
2020-03-13 14:30:00,114.55,115.18,113.77,114.95,2007329.0,106.8418,107.4294,106.1142,107.2148,2007329.0
2020-03-13 15:00:00,114.93,115.58,114.14,115.01,3864433.0,107.1962,107.8024,106.4593,107.2708,3864433.0
2020-03-13 15:30:00,115.03,119.96,112.81,119.7,7687637.0,107.2895,111.8877,105.2188,111.6452,7687637.0
2020-03-16 09:30:00,105.47,108.62,103.12,105.93,2749905.0,98.3728,101.3108,96.1809,98.8018,2749905.0
2020-03-16 10:00:00,105.92,109.49,104.61,107.04,3305168.0,98.7925,102.1223,97.5706,99.8371,3305168.0
2020-03-16 10:30:00,107.01,110.38,107.01,108.77,3505773.0,99.8091,102.9524,99.8091,101.4507,3505773.0
2020-03-16 11:00:00,108.7,111.21,107.44,110.88,2896301.0,101.3854,103.7265,100.2102,103.4187,2896301.0
2020-03-16 11:30:00,110.88,111.3,108.36,109.46,2727034.0,103.4187,103.8105,101.0683,102.0943,2727034.0
2020-03-16 12:00:00,109.46,110.06,107.63,108.01,2566166.0,102.0943,102.6539,100.3874,100.7418,2566166.0
2020-03-16 12:30:00,108.01,108.59,106.36,106.8,2535701.0,100.7418,101.2828,99.2029,99.6133,2535701.0
2020-03-16 13:00:00,106.8,107.97,106.45,106.86,2190167.0,99.6133,100.7045,99.2868,99.6692,2190167.0
2020-03-16 13:30:00,106.85,107.06,105.67,106.6,2123252.0,99.6599,99.8558,98.5593,99.4267,2123252.0
2020-03-16 14:00:00,106.58,106.68,105.02,106.19,2254129.0,99.4081,99.5013,97.953,99.0443,2254129.0
2020-03-16 14:30:00,106.22,108.08,105.98,107.74,3882411.0,99.0723,100.8071,98.8484,100.49,3882411.0
2020-03-16 15:00:00,107.73,108.1,106.2,106.68,3569687.0,100.4807,100.8258,99.0536,99.5013,3569687.0
2020-03-16 15:30:00,106.69,106.69,101.43,103.3,11102839.0,99.5107,99.5107,94.6046,96.3488,11102839.0
2020-03-17 09:30:00,104.96,106.73,100.61,101.26,5370490.0,97.8971,99.548,93.8398,94.4461,5370490.0
2020-03-17 10:00:00,101.27,104.47,100.82,103.98,3813556.0,94.4554,97.4401,94.0357,96.983,3813556.0
2020-03-17 10:30:00,103.99,104.42,101.57,102.81,5012274.0,96.9924,97.3934,94.7352,95.8918,5012274.0
2020-03-17 11:00:00,102.82,106.56,102.58,105.79,3179826.0,95.9011,99.3894,95.6772,98.6712,3179826.0
2020-03-17 11:30:00,105.79,107.99,105.03,107.92,2251220.0,98.6712,100.7232,97.9624,100.6579,2251220.0
2020-03-17 12:00:00,107.97,110.5,107.56,107.9,4157228.0,100.7045,103.0643,100.3221,100.6392,4157228.0
2020-03-17 12:30:00,107.89,108.36,105.64,106.23,2616653.0,100.6299,101.0683,98.5313,99.0816,2616653.0
2020-03-17 13:00:00,106.24,106.95,104.29,105.15,1733586.0,99.091,99.7532,97.2722,98.0743,1733586.0
2020-03-17 13:30:00,105.16,106.95,104.65,106.61,1923556.0,98.0836,99.7532,97.6079,99.4361,1923556.0
2020-03-17 14:00:00,106.61,108.77,106.14,108.71,2361335.0,99.4361,101.4507,98.9977,101.3947,2361335.0
2020-03-17 14:30:00,108.72,109.33,107.04,107.72,2803194.0,101.4041,101.973,99.8371,100.4714,2803194.0
2020-03-17 15:00:00,107.71,107.87,105.94,106.94,2771371.0,100.462,100.6113,98.8111,99.7438,2771371.0
2020-03-17 15:30:00,106.94,110.18,106.61,108.85,6675295.0,99.7438,102.7658,99.4361,101.5253,6675295.0
2020-03-18 09:30:00,103.05,106.21,101.42,104.44,6671623.0,96.1156,99.063,94.5953,97.4121,6671623.0
2020-03-18 10:00:00,104.43,106.78,102.71,103.86,4119087.0,97.4027,99.5946,95.7985,96.8711,4119087.0
2020-03-18 10:30:00,103.92,104.93,102.45,102.51,2286490.0,96.9271,97.8691,95.556,95.6119,2286490.0
2020-03-18 11:00:00,102.53,103.34,100.48,102.04,3441663.0,95.6306,96.3861,93.7186,95.1736,3441663.0
2020-03-18 11:30:00,102.05,103.51,101.09,103.29,2586245.0,95.1829,96.5447,94.2875,96.3395,2586245.0
2020-03-18 12:00:00,103.24,103.45,100.87,101.94,2430200.0,96.2928,96.4887,94.0823,95.0803,2430200.0
2020-03-18 12:30:00,101.97,102.08,99.27,99.49,2237441.0,95.1083,95.2109,92.59,92.7952,2237441.0
2020-03-18 13:00:00,99.49,100.74,97.92,98.11,2373288.0,92.7952,93.9611,91.3308,91.508,2373288.0
2020-03-18 13:30:00,98.07,99.54,97.01,98.12,3107938.0,91.4707,92.8418,90.4821,91.5174,3107938.0
2020-03-18 14:00:00,98.11,98.64,96.25,97.19,2925607.0,91.508,92.0024,89.7732,90.6499,2925607.0
2020-03-18 14:30:00,97.23,100.07,96.66,99.97,3507326.0,90.6872,93.3361,90.1556,93.2429,3507326.0
2020-03-18 15:00:00,99.97,100.13,97.0,97.0,4108356.0,93.2429,93.3921,90.4727,90.4727,4108356.0
2020-03-18 15:30:00,96.99,100.99,96.39,100.82,9694045.0,90.4634,94.1942,89.9038,94.0357,9694045.0
2020-03-19 09:30:00,99.66,100.3,95.69,100.13,4273465.0,92.9537,93.5507,89.2509,93.3921,4273465.0
2020-03-19 10:00:00,100.14,104.06,99.56,102.53,5472727.0,93.4014,97.0576,92.8605,95.6306,5472727.0
2020-03-19 10:30:00,102.53,103.13,100.34,101.17,2576692.0,95.6306,96.1902,93.588,94.3621,2576692.0
2020-03-19 11:00:00,101.17,104.63,100.79,104.54,2641578.0,94.3621,97.5893,94.0077,97.5053,2641578.0
2020-03-19 11:30:00,104.53,104.57,102.56,102.57,3361829.0,97.496,97.5333,95.6586,95.6679,3361829.0
2020-03-19 12:00:00,102.59,102.82,100.25,101.51,3463831.0,95.6866,95.9011,93.504,94.6792,3463831.0
2020-03-19 12:30:00,101.5,103.69,100.56,102.9,2716742.0,94.6699,96.7125,93.7932,95.9757,2716742.0
2020-03-19 13:00:00,102.91,103.67,102.51,102.84,2402647.0,95.985,96.6939,95.6119,95.9197,2402647.0
2020-03-19 13:30:00,102.84,105.16,102.34,103.85,3017945.0,95.9197,98.0836,95.4534,96.8618,3017945.0
2020-03-19 14:00:00,103.85,105.24,103.4,104.76,3954936.0,96.8618,98.1582,96.4421,97.7105,3954936.0
2020-03-19 14:30:00,104.79,106.47,104.66,105.59,3420680.0,97.7385,99.3055,97.6173,98.4847,3420680.0
2020-03-19 15:00:00,105.57,106.4,103.92,106.16,3366262.0,98.466,99.2402,96.9271,99.0163,3366262.0
2020-03-19 15:30:00,106.17,106.8,103.86,103.86,7704282.0,99.0257,99.6133,96.8711,96.8711,7704282.0
2020-03-20 09:30:00,106.12,108.04,104.05,105.31,6614985.0,98.979,100.7698,97.0483,98.2235,6614985.0
2020-03-20 10:00:00,105.31,107.55,104.65,106.94,3559650.0,98.2235,100.3128,97.6079,99.7438,3559650.0
2020-03-20 10:30:00,106.92,108.59,106.43,108.33,3033846.0,99.7252,101.2828,99.2682,101.0403,3033846.0
2020-03-20 11:00:00,108.35,108.76,104.36,105.53,3545798.0,101.059,101.4414,97.3375,98.4287,3545798.0
2020-03-20 11:30:00,105.51,106.53,105.07,105.5,2288143.0,98.4101,99.3614,97.9997,98.4007,2288143.0
2020-03-20 12:00:00,105.52,105.9,102.28,103.0,5296646.0,98.4194,98.7738,95.3974,96.069,5296646.0
2020-03-20 12:30:00,102.95,105.74,102.7,104.95,3710048.0,96.0223,98.6246,95.7892,97.8878,3710048.0
2020-03-20 13:00:00,104.97,106.19,104.72,105.87,3031536.0,97.9064,99.0443,97.6732,98.7458,3031536.0
2020-03-20 13:30:00,105.88,106.5,104.86,105.79,1655962.0,98.7552,99.3335,97.8038,98.6712,1655962.0
2020-03-20 14:00:00,105.8,106.0,103.01,103.19,2777748.0,98.6806,98.8671,96.0783,96.2462,2777748.0
2020-03-20 14:30:00,103.24,103.84,101.4,101.93,4614038.0,96.2928,96.8525,94.5766,95.071,4614038.0
2020-03-20 15:00:00,101.93,103.0,100.45,102.84,5495006.0,95.071,96.069,93.6906,95.9197,5495006.0
2020-03-20 15:30:00,102.88,103.43,100.71,101.29,12832507.0,95.9571,96.47,93.9331,94.474,12832507.0
2020-03-23 09:30:00,101.9,101.96,97.46,101.93,5547637.0,95.043,95.099,90.9018,95.071,5547637.0
2020-03-23 10:00:00,101.94,102.18,100.05,101.36,3619835.0,95.0803,95.3042,93.3175,94.5393,3619835.0
2020-03-23 10:30:00,101.32,101.81,99.14,99.61,2669276.0,94.502,94.9591,92.4687,92.9071,2669276.0
2020-03-23 11:00:00,99.62,100.15,97.21,97.28,2604664.0,92.9164,93.4108,90.6686,90.7339,2604664.0
2020-03-23 11:30:00,97.28,98.04,95.91,97.52,4701874.0,90.7339,91.4427,89.4561,90.9577,4701874.0
2020-03-23 12:00:00,97.51,99.5,96.62,98.81,2852145.0,90.9484,92.8045,90.1183,92.1609,2852145.0
2020-03-23 12:30:00,98.83,101.43,97.81,100.82,2921265.0,92.1796,94.6046,91.2282,94.0357,2921265.0
2020-03-23 13:00:00,100.87,101.51,99.33,99.5,2264841.0,94.0823,94.6792,92.6459,92.8045,2264841.0
2020-03-23 13:30:00,99.48,101.16,98.05,99.08,2196654.0,92.7858,94.3528,91.4521,92.4128,2196654.0
2020-03-23 14:00:00,99.11,100.89,97.94,100.7,2849188.0,92.4407,94.101,91.3495,93.9237,2849188.0
2020-03-23 14:30:00,100.66,101.47,99.39,99.68,2750216.0,93.8864,94.6419,92.7019,92.9724,2750216.0
2020-03-23 15:00:00,99.69,100.39,98.2,98.45,2855807.0,92.9817,93.6346,91.592,91.8252,2855807.0
2020-03-23 15:30:00,98.43,100.93,97.57,99.83,7793146.0,91.8065,94.1383,91.0044,93.1123,7793146.0
2020-03-24 09:30:00,105.37,108.25,104.72,105.71,7677237.0,98.2795,100.9657,97.6732,98.5966,7677237.0
2020-03-24 10:00:00,105.74,107.63,105.1,107.18,4296289.0,98.6246,100.3874,98.0277,99.9677,4296289.0
2020-03-24 10:30:00,107.2,107.37,105.51,106.13,3497096.0,99.9864,100.1449,98.4101,98.9884,3497096.0
2020-03-24 11:00:00,106.15,107.34,105.39,106.72,3007003.0,99.007,100.1169,98.2981,99.5387,3007003.0
2020-03-24 11:30:00,106.74,107.82,106.23,107.81,2303579.0,99.5573,100.5646,99.0816,100.5553,2303579.0
2020-03-24 12:00:00,107.79,108.25,107.33,108.23,2839657.0,100.5366,100.9657,100.1076,100.947,2839657.0
2020-03-24 12:30:00,108.22,108.52,106.2,106.33,3482487.0,100.9377,101.2175,99.0536,99.1749,3482487.0
2020-03-24 13:00:00,106.34,107.03,105.12,105.95,2962470.0,99.1842,99.8278,98.0463,98.8205,2962470.0
2020-03-24 13:30:00,105.92,107.24,105.3,105.66,2352420.0,98.7925,100.0237,98.2142,98.55,2352420.0
2020-03-24 14:00:00,105.62,106.55,104.25,106.09,3681600.0,98.5127,99.3801,97.2349,98.951,3681600.0
2020-03-24 14:30:00,106.08,107.91,105.55,107.89,2915081.0,98.9417,100.6486,98.4474,100.6299,2915081.0
2020-03-24 15:00:00,107.88,108.06,107.2,108.02,2871594.0,100.6206,100.7885,99.9864,100.7512,2871594.0
2020-03-24 15:30:00,108.02,109.33,107.08,109.17,8571057.0,100.7512,101.973,99.8744,101.8238,8571057.0
2020-03-25 09:30:00,109.48,111.95,107.15,108.03,5955110.0,102.5028,104.8154,100.3213,101.1452,5955110.0
2020-03-25 10:00:00,108.0,108.52,106.02,107.14,4497949.0,101.1171,101.604,99.2633,100.3119,4497949.0
2020-03-25 10:30:00,107.16,108.7,106.66,108.52,4504236.0,100.3307,101.7725,99.8625,101.604,4504236.0
2020-03-25 11:00:00,108.59,109.44,107.99,108.89,2881672.0,101.6695,102.4654,101.1078,101.9504,2881672.0
2020-03-25 11:30:00,108.89,109.58,108.27,109.29,1484805.0,101.9504,102.5964,101.3699,102.3249,1484805.0
2020-03-25 12:00:00,109.3,111.62,109.17,111.39,2331268.0,102.3343,104.5064,102.2126,104.2911,2331268.0
2020-03-25 12:30:00,111.36,112.45,110.59,111.45,2865048.0,104.263,105.2835,103.5421,104.3473,2865048.0
2020-03-25 13:00:00,111.49,113.44,111.29,113.14,2150938.0,104.3847,106.2104,104.1975,105.9296,2150938.0
2020-03-25 13:30:00,113.14,114.0,111.99,112.22,2632457.0,105.9296,106.7347,104.8528,105.0682,2632457.0
2020-03-25 14:00:00,112.27,112.68,110.77,111.76,2591226.0,105.115,105.4989,103.7106,104.6375,2591226.0
2020-03-25 14:30:00,111.71,113.08,110.74,112.58,2483318.0,104.5907,105.8734,103.6825,105.4052,2483318.0
2020-03-25 15:00:00,112.61,113.29,111.69,112.45,3278398.0,105.4333,106.07,104.572,105.2835,3278398.0
2020-03-25 15:30:00,112.42,113.17,109.7,110.01,7418150.0,105.2554,105.9576,102.7088,102.999,7418150.0
2020-03-26 09:30:00,111.54,114.48,111.2,114.2,3840137.0,104.4315,107.1842,104.1132,106.922,3840137.0
2020-03-26 10:00:00,114.25,116.38,113.75,114.95,3992083.0,106.9688,108.9631,106.5007,107.6242,3992083.0
2020-03-26 10:30:00,114.96,116.14,114.26,115.67,3388456.0,107.6336,108.7384,106.9782,108.2983,3388456.0
2020-03-26 11:00:00,115.66,117.17,114.87,117.06,3541033.0,108.289,109.7027,107.5493,109.5997,3541033.0
2020-03-26 11:30:00,117.06,117.6,115.53,116.8,3075674.0,109.5997,110.1053,108.1672,109.3563,3075674.0
2020-03-26 12:00:00,116.83,117.21,115.22,116.21,1928308.0,109.3844,109.7402,107.877,108.8039,1928308.0
2020-03-26 12:30:00,116.21,116.74,115.83,116.5,1492662.0,108.8039,109.3001,108.4481,109.0754,1492662.0
2020-03-26 13:00:00,116.51,117.06,115.06,115.06,2529497.0,109.0848,109.5997,107.7272,107.7272,2529497.0
2020-03-26 13:30:00,115.06,115.74,114.23,114.94,2147547.0,107.7272,108.3639,106.9501,107.6148,2147547.0
2020-03-26 14:00:00,114.9,115.34,113.88,114.66,2049322.0,107.5774,107.9893,106.6224,107.3527,2049322.0
2020-03-26 14:30:00,114.66,116.17,114.66,115.85,1763828.0,107.3527,108.7665,107.3527,108.4668,1763828.0
2020-03-26 15:00:00,115.84,116.26,115.27,116.24,1884850.0,108.4575,108.8507,107.9238,108.832,1884850.0
2020-03-26 15:30:00,116.25,117.43,114.77,116.87,8943765.0,108.8414,109.9462,107.4557,109.4218,8943765.0
2020-03-27 09:30:00,112.25,113.62,110.87,112.5,6017214.0,105.0963,106.379,103.8042,105.3303,6017214.0
2020-03-27 10:00:00,112.5,113.16,111.72,112.48,2687084.0,105.3303,105.9483,104.6001,105.3116,2687084.0
2020-03-27 10:30:00,112.49,112.76,111.57,112.5,1647276.0,105.321,105.5738,104.4596,105.3303,1647276.0
2020-03-27 11:00:00,112.47,113.97,112.34,112.91,1870880.0,105.3023,106.7067,105.1805,105.7142,1870880.0
2020-03-27 11:30:00,112.91,113.2,111.8,112.27,1287690.0,105.7142,105.9857,104.675,105.115,1287690.0
2020-03-27 12:00:00,112.25,113.08,111.92,112.79,985067.0,105.0963,105.8734,104.7873,105.6019,985067.0
2020-03-27 12:30:00,112.79,113.82,112.63,113.56,1369972.0,105.6019,106.5662,105.4521,106.3228,1369972.0
2020-03-27 13:00:00,113.58,114.54,113.0,113.44,1862137.0,106.3415,107.2403,105.7985,106.2104,1862137.0
2020-03-27 13:30:00,113.46,115.18,113.44,114.21,1494037.0,106.2292,107.8395,106.2104,106.9314,1494037.0
2020-03-27 14:00:00,114.23,114.38,113.6,114.16,1761341.0,106.9501,107.0905,106.3602,106.8846,1761341.0
2020-03-27 14:30:00,114.15,114.67,113.45,114.6,1352584.0,106.8752,107.362,106.2198,107.2965,1352584.0
2020-03-27 15:00:00,114.61,116.02,114.29,115.38,2883653.0,107.3059,108.626,107.0063,108.0268,2883653.0
2020-03-27 15:30:00,115.38,115.5,112.12,112.57,5675255.0,108.0268,108.1392,104.9746,105.3959,5675255.0
2020-03-30 09:30:00,113.31,113.76,110.8,111.77,3460313.0,106.0887,106.51,103.7387,104.6469,3460313.0
2020-03-30 10:00:00,111.81,113.27,111.43,112.68,2788204.0,104.6843,106.0513,104.3285,105.4989,2788204.0
2020-03-30 10:30:00,112.69,113.77,112.62,112.75,2425387.0,105.5082,106.5194,105.4427,105.5644,2425387.0
2020-03-30 11:00:00,112.75,114.31,112.54,114.05,2649248.0,105.5644,107.025,105.3678,106.7816,2649248.0
2020-03-30 11:30:00,114.05,114.4,113.57,114.26,2953450.0,106.7816,107.1093,106.3322,106.9782,2953450.0
2020-03-30 12:00:00,114.26,114.73,113.58,114.72,2038638.0,106.9782,107.4182,106.3415,107.4089,2038638.0
2020-03-30 12:30:00,114.72,114.74,113.81,114.11,1601914.0,107.4089,107.4276,106.5569,106.8377,1601914.0
2020-03-30 13:00:00,114.12,114.25,113.36,114.09,1579225.0,106.8471,106.9688,106.1355,106.819,1579225.0
2020-03-30 13:30:00,114.11,114.21,113.12,113.24,1729561.0,106.8377,106.9314,105.9108,106.0232,1729561.0
2020-03-30 14:00:00,113.23,113.24,112.11,113.0,2234768.0,106.0138,106.0232,104.9652,105.7985,2234768.0
2020-03-30 14:30:00,112.99,113.79,112.97,113.59,2056838.0,105.7891,106.5381,105.7704,106.3509,2056838.0
2020-03-30 15:00:00,113.59,114.49,113.34,113.68,2206787.0,106.3509,107.1935,106.1168,106.4351,2206787.0
2020-03-30 15:30:00,113.68,115.26,113.53,115.11,4793466.0,106.4351,107.9144,106.2947,107.774,4793466.0
2020-03-31 09:30:00,114.6,115.41,113.88,114.45,2451978.0,107.2965,108.0549,106.6224,107.1561,2451978.0
2020-03-31 10:00:00,114.43,116.17,114.36,115.76,2382128.0,107.1373,108.7665,107.0718,108.3826,2382128.0
2020-03-31 10:30:00,115.76,116.1,115.37,115.39,1642005.0,108.3826,108.7009,108.0174,108.0362,1642005.0
2020-03-31 11:00:00,115.4,115.77,114.98,115.46,1497948.0,108.0455,108.3919,107.6523,108.1017,1497948.0
2020-03-31 11:30:00,115.42,115.81,115.04,115.41,1137753.0,108.0643,108.4294,107.7085,108.0549,1137753.0
2020-03-31 12:00:00,115.38,115.53,114.02,114.3,1640846.0,108.0268,108.1672,106.7535,107.0156,1640846.0
2020-03-31 12:30:00,114.3,114.39,113.52,113.69,1789321.0,107.0156,107.0999,106.2853,106.4445,1789321.0
2020-03-31 13:00:00,113.69,114.13,112.66,112.85,2359205.0,106.4445,106.8565,105.4801,105.658,2359205.0
2020-03-31 13:30:00,112.88,113.76,112.55,113.68,1638856.0,105.6861,106.51,105.3772,106.4351,1638856.0
2020-03-31 14:00:00,113.69,113.88,113.32,113.82,1554103.0,106.4445,106.6224,106.0981,106.5662,1554103.0
2020-03-31 14:30:00,113.82,114.35,113.67,113.93,1517533.0,106.5662,107.0624,106.4258,106.6692,1517533.0
2020-03-31 15:00:00,113.93,114.21,111.95,112.2,4317145.0,106.6692,106.9314,104.8154,105.0495,4317145.0
2020-03-31 15:30:00,112.2,114.52,112.2,114.44,8119077.0,105.0495,107.2216,105.0495,107.1467,8119077.0
2020-04-01 09:30:00,108.7,109.74,108.14,108.67,4910334.0,101.7725,102.7462,101.2482,101.7444,4910334.0
2020-04-01 10:00:00,108.68,110.21,108.45,109.57,3079223.0,101.7538,103.1863,101.5385,102.5871,3079223.0
2020-04-01 10:30:00,109.59,110.36,109.31,109.83,2367337.0,102.6058,103.3267,102.3436,102.8305,2367337.0
2020-04-01 11:00:00,109.82,110.38,108.87,108.98,2121117.0,102.8211,103.3455,101.9317,102.0347,2121117.0
2020-04-01 11:30:00,108.98,109.46,108.67,108.79,1614399.0,102.0347,102.4841,101.7444,101.8568,1614399.0
2020-04-01 12:00:00,108.78,108.79,107.11,107.16,2323241.0,101.8474,101.8568,100.2838,100.3307,2323241.0
2020-04-01 12:30:00,107.16,107.71,106.34,106.76,2893209.0,100.3307,100.8456,99.5629,99.9562,2893209.0
2020-04-01 13:00:00,106.73,107.32,106.48,107.08,1934987.0,99.9281,100.4805,99.694,100.2558,1934987.0
2020-04-01 13:30:00,107.07,107.82,106.66,107.65,1602506.0,100.2464,100.9486,99.8625,100.7894,1602506.0
2020-04-01 14:00:00,107.64,107.85,106.69,106.74,2602789.0,100.7801,100.9767,99.8906,99.9374,2602789.0
2020-04-01 14:30:00,106.73,107.31,106.38,106.7,1879612.0,99.9281,100.4711,99.6004,99.9,1879612.0
2020-04-01 15:00:00,106.7,107.2,105.96,105.98,2132471.0,99.9,100.3681,99.2071,99.2259,2132471.0
2020-04-01 15:30:00,105.98,106.79,105.52,106.65,8908678.0,99.2259,99.9842,98.7952,99.8532,8908678.0
2020-04-02 09:30:00,105.72,107.57,105.51,106.94,3631156.0,98.9824,100.7145,98.7858,100.1247,3631156.0
2020-04-02 10:00:00,106.95,108.03,106.66,107.99,2175741.0,100.134,101.1452,99.8625,101.1078,2175741.0
2020-04-02 10:30:00,107.98,110.39,107.7,108.91,4319064.0,101.0984,103.3548,100.8362,101.9691,4319064.0
2020-04-02 11:00:00,108.87,109.04,107.4,107.71,2512154.0,101.9317,102.0908,100.5554,100.8456,2512154.0
2020-04-02 11:30:00,107.71,109.27,107.66,108.97,2088908.0,100.8456,102.3062,100.7988,102.0253,2088908.0
2020-04-02 12:00:00,108.99,109.33,108.25,108.31,1900050.0,102.044,102.3624,101.3512,101.4074,1900050.0
2020-04-02 12:30:00,108.32,108.49,107.72,108.12,951713.0,101.4167,101.5759,100.855,101.2295,951713.0
2020-04-02 13:00:00,108.19,108.55,106.51,106.53,1553512.0,101.295,101.6321,99.7221,99.7408,1553512.0
2020-04-02 13:30:00,106.53,107.3,106.25,106.64,1604998.0,99.7408,100.4617,99.4787,99.8438,1604998.0
2020-04-02 14:00:00,106.65,106.65,104.56,105.65,3171396.0,99.8532,99.8532,97.8964,98.9169,3171396.0
2020-04-02 14:30:00,105.65,106.34,104.78,106.23,2569568.0,98.9169,99.5629,98.1023,99.4599,2569568.0
2020-04-02 15:00:00,106.28,106.93,106.06,106.56,2246069.0,99.5067,100.1153,99.3008,99.7689,2246069.0
2020-04-02 15:30:00,106.56,107.76,105.81,107.74,6248643.0,99.7689,100.8924,99.0667,100.8737,6248643.0
2020-04-03 09:30:00,106.59,108.0,106.49,107.33,3190357.0,99.797,101.1171,99.7034,100.4898,3190357.0
2020-04-03 10:00:00,107.34,107.61,105.76,105.94,3013934.0,100.4992,100.752,99.0199,99.1884,3013934.0
2020-04-03 10:30:00,105.97,106.21,105.14,105.76,2225193.0,99.2165,99.4412,98.4394,99.0199,2225193.0
2020-04-03 11:00:00,105.76,105.97,104.71,105.09,1688097.0,99.0199,99.2165,98.0368,98.3926,1688097.0
2020-04-03 11:30:00,105.1,105.26,104.04,104.57,2111392.0,98.4019,98.5517,97.4095,97.9057,2111392.0
2020-04-03 12:00:00,104.59,104.72,103.58,103.92,1757974.0,97.9244,98.0462,96.9788,97.2971,1757974.0
2020-04-03 12:30:00,103.92,104.67,103.8,104.1,1524240.0,97.2971,97.9994,97.1848,97.4657,1524240.0
2020-04-03 13:00:00,104.08,104.13,103.01,103.07,2816834.0,97.447,97.4938,96.4451,96.5013,2816834.0
2020-04-03 13:30:00,103.06,103.4,102.6,103.18,2546723.0,96.492,96.8103,96.0613,96.6043,2546723.0
2020-04-03 14:00:00,103.17,103.73,102.87,103.66,2331479.0,96.5949,97.1193,96.3141,97.0537,2331479.0
2020-04-03 14:30:00,103.66,104.14,103.18,104.07,1580452.0,97.0537,97.5031,96.6043,97.4376,1580452.0
2020-04-03 15:00:00,104.08,104.42,103.53,103.89,2469725.0,97.447,97.7653,96.932,97.2691,2469725.0
2020-04-03 15:30:00,103.9,104.7,103.16,104.62,5444123.0,97.2784,98.0274,96.5856,97.9525,5444123.0
2020-04-06 09:30:00,109.03,111.44,109.02,111.3,5891082.0,102.0815,104.3379,102.0721,104.2068,5891082.0
2020-04-06 10:00:00,111.31,112.27,111.15,111.47,3806803.0,104.2162,105.115,104.0664,104.366,3806803.0
2020-04-06 10:30:00,111.48,111.61,110.66,110.94,2827112.0,104.3753,104.4971,103.6076,103.8698,2827112.0
2020-04-06 11:00:00,110.94,111.06,110.59,111.02,1838179.0,103.8698,103.9821,103.5421,103.9447,1838179.0
2020-04-06 11:30:00,111.0,111.83,110.88,111.65,1929295.0,103.9259,104.703,103.8136,104.5345,1929295.0
2020-04-06 12:00:00,111.67,112.23,111.54,112.08,1926465.0,104.5532,105.0775,104.4315,104.9371,1926465.0
2020-04-06 12:30:00,112.04,112.08,111.36,111.63,1484737.0,104.8997,104.9371,104.263,104.5158,1484737.0
2020-04-06 13:00:00,111.62,111.73,111.42,111.46,1254518.0,104.5064,104.6094,104.3192,104.3566,1254518.0
2020-04-06 13:30:00,111.47,111.83,111.18,111.55,1488862.0,104.366,104.703,104.0945,104.4409,1488862.0
2020-04-06 14:00:00,111.54,111.55,110.59,110.79,2374362.0,104.4315,104.4409,103.5421,103.7293,2374362.0
2020-04-06 14:30:00,110.81,111.37,110.58,111.29,1681805.0,103.748,104.2724,103.5327,104.1975,1681805.0
2020-04-06 15:00:00,111.28,112.0,111.0,111.98,2103714.0,104.1881,104.8622,103.9259,104.8435,2103714.0
2020-04-06 15:30:00,111.98,113.34,111.72,112.62,6768679.0,104.8435,106.1168,104.6001,105.4427,6768679.0
2020-04-07 09:30:00,116.88,118.63,116.47,118.49,8411964.0,109.4312,111.0697,109.0473,110.9386,8411964.0
2020-04-07 10:00:00,118.51,118.64,115.02,115.26,5043103.0,110.9573,111.079,107.6897,107.9144,5043103.0
2020-04-07 10:30:00,115.24,116.14,113.71,114.58,3193976.0,107.8957,108.7384,106.4632,107.2778,3193976.0
2020-04-07 11:00:00,114.57,115.99,114.29,115.84,2388796.0,107.2684,108.5979,107.0063,108.4575,2388796.0
2020-04-07 11:30:00,115.82,116.61,115.48,115.73,2387565.0,108.4388,109.1784,108.1204,108.3545,2387565.0
2020-04-07 12:00:00,115.74,116.98,115.71,116.73,1205622.0,108.3639,109.5248,108.3358,109.2908,1205622.0
2020-04-07 12:30:00,116.72,116.82,116.13,116.25,1673846.0,109.2814,109.375,108.729,108.8414,1673846.0
2020-04-07 13:00:00,116.27,116.47,115.18,115.57,1966081.0,108.8601,109.0473,107.8395,108.2047,1966081.0
2020-04-07 13:30:00,115.6,115.62,114.65,115.07,2280742.0,108.2328,108.2515,107.3433,107.7366,2280742.0
2020-04-07 14:00:00,115.06,115.11,113.83,114.35,3116465.0,107.7272,107.774,106.5756,107.0624,3116465.0
2020-04-07 14:30:00,114.34,114.61,112.39,112.86,3651224.0,107.0531,107.3059,105.2274,105.6674,3651224.0
2020-04-07 15:00:00,112.87,114.07,112.41,112.66,3812874.0,105.6768,106.8003,105.2461,105.4801,3812874.0
2020-04-07 15:30:00,112.67,114.15,112.39,112.94,5140829.0,105.4895,106.8752,105.2274,105.7423,5140829.0
2020-04-08 09:30:00,114.88,115.86,114.01,114.07,3744499.0,107.5587,108.4762,106.7441,106.8003,3744499.0
2020-04-08 10:00:00,114.09,115.22,113.55,115.18,2374855.0,106.819,107.877,106.3134,107.8395,2374855.0
2020-04-08 10:30:00,115.2,116.03,115.0,115.92,2254236.0,107.8583,108.6354,107.671,108.5324,2254236.0
2020-04-08 11:00:00,115.92,117.17,115.72,117.07,2865247.0,108.5324,109.7027,108.3451,109.6091,2865247.0
2020-04-08 11:30:00,117.07,117.82,116.77,116.96,3152087.0,109.6091,110.3113,109.3282,109.5061,3152087.0
2020-04-08 12:00:00,116.98,117.53,116.6,117.29,2117906.0,109.5248,110.0398,109.169,109.8151,2117906.0
2020-04-08 12:30:00,117.3,118.65,117.3,118.13,2947539.0,109.8244,111.0884,109.8244,110.6015,2947539.0
2020-04-08 13:00:00,118.15,118.61,117.76,118.22,1589048.0,110.6203,111.051,110.2551,110.6858,1589048.0
2020-04-08 13:30:00,118.23,118.39,117.09,117.12,2229092.0,110.6952,110.845,109.6278,109.6559,2229092.0
2020-04-08 14:00:00,117.13,118.52,117.13,118.34,1981925.0,109.6653,110.9667,109.6653,110.7982,1981925.0
2020-04-08 14:30:00,118.35,118.89,118.2,118.68,2428917.0,110.8075,111.3131,110.6671,111.1165,2428917.0
2020-04-08 15:00:00,118.68,119.24,118.09,118.56,3338752.0,111.1165,111.6408,110.5641,111.0041,3338752.0
2020-04-08 15:30:00,118.59,119.04,117.74,118.18,6932426.0,111.0322,111.4535,110.2364,110.6484,6932426.0
2020-04-09 09:30:00,121.92,124.61,121.32,124.52,9256621.0,114.15,116.6686,113.5882,116.5843,9256621.0
2020-04-09 10:00:00,124.52,124.53,121.57,123.04,7437249.0,116.5843,116.5937,113.8223,115.1986,7437249.0
2020-04-09 10:30:00,123.02,123.82,122.25,123.12,3929102.0,115.1799,115.9289,114.459,115.2735,3929102.0
2020-04-09 11:00:00,123.11,123.12,121.85,122.69,3390099.0,115.2642,115.2735,114.0845,114.8709,3390099.0
2020-04-09 11:30:00,122.68,123.59,122.45,123.55,2746722.0,114.8616,115.7136,114.6462,115.6761,2746722.0
2020-04-09 12:00:00,123.56,123.77,123.1,123.17,1977588.0,115.6855,115.8821,115.2548,115.3203,1977588.0
2020-04-09 12:30:00,123.18,124.17,123.16,123.95,1588810.0,115.3297,116.2566,115.311,116.0506,1588810.0
2020-04-09 13:00:00,123.96,124.36,123.83,124.36,2149899.0,116.06,116.4345,115.9383,116.4345,2149899.0
2020-04-09 13:30:00,124.35,124.6,123.75,124.17,3589473.0,116.4251,116.6592,115.8634,116.2566,3589473.0
2020-04-09 14:00:00,124.17,124.21,122.74,122.81,3738883.0,116.2566,116.2941,114.9177,114.9833,3738883.0
2020-04-09 14:30:00,122.81,123.19,121.32,121.94,3765987.0,114.9833,115.3391,113.5882,114.1687,3765987.0
2020-04-09 15:00:00,121.94,123.98,121.75,123.98,4886920.0,114.1687,116.0787,113.9908,116.0787,4886920.0
2020-04-09 15:30:00,124.0,124.25,123.41,123.73,6850883.0,116.0974,116.3315,115.545,115.8447,6850883.0
2020-04-13 09:30:00,122.85,123.51,120.32,120.89,5234037.0,115.0207,115.6387,112.652,113.1856,5234037.0
2020-04-13 10:00:00,120.89,122.27,120.08,120.6,3554353.0,113.1856,114.4777,112.4273,112.9141,3554353.0
2020-04-13 10:30:00,120.59,120.91,120.0,120.16,2358056.0,112.9048,113.2044,112.3524,112.5022,2358056.0
2020-04-13 11:00:00,120.12,120.52,119.16,120.44,2524510.0,112.4647,112.8392,111.5659,112.7643,2524510.0
2020-04-13 11:30:00,120.45,120.78,119.79,120.47,1469599.0,112.7737,113.0827,112.1557,112.7924,1469599.0
2020-04-13 12:00:00,120.48,121.58,120.3,120.87,2154797.0,112.8018,113.8317,112.6332,113.1669,2154797.0
2020-04-13 12:30:00,120.88,120.89,119.77,119.94,1827205.0,113.1763,113.1856,112.137,112.2962,1827205.0
2020-04-13 13:00:00,119.93,120.16,119.11,119.33,1464772.0,112.2868,112.5022,111.5191,111.7251,1464772.0
2020-04-13 13:30:00,119.32,120.58,119.19,120.18,2043680.0,111.7157,112.8954,111.594,112.5209,2043680.0
2020-04-13 14:00:00,120.18,120.62,119.39,119.73,1684037.0,112.5209,112.9329,111.7812,112.0996,1684037.0
2020-04-13 14:30:00,119.74,120.4,119.39,120.14,1548545.0,112.1089,112.7269,111.7812,112.4834,1548545.0
2020-04-13 15:00:00,120.14,120.45,119.54,120.27,1836146.0,112.4834,112.7737,111.9217,112.6052,1836146.0
2020-04-13 15:30:00,120.26,121.02,120.13,120.51,4903966.0,112.5958,113.3074,112.4741,112.8299,4903966.0
2020-04-14 09:30:00,123.9,124.36,123.2,124.24,4653932.0,116.0038,116.4345,115.3484,116.3221,4653932.0
2020-04-14 10:00:00,124.22,124.88,123.56,124.03,3064151.0,116.3034,116.9214,115.6855,116.1255,3064151.0
2020-04-14 10:30:00,124.03,124.04,122.29,122.49,3713009.0,116.1255,116.1349,114.4964,114.6837,3713009.0
2020-04-14 11:00:00,122.49,122.7,121.3,121.89,2933628.0,114.6837,114.8803,113.5695,114.1219,2933628.0
2020-04-14 11:30:00,121.84,122.5,121.84,122.01,1637647.0,114.0751,114.693,114.0751,114.2343,1637647.0
2020-04-14 12:00:00,122.02,123.04,122.02,122.61,1638727.0,114.2436,115.1986,114.2436,114.796,1638727.0
2020-04-14 12:30:00,122.62,122.72,122.05,122.07,1075022.0,114.8054,114.899,114.2717,114.2904,1075022.0
2020-04-14 13:00:00,122.06,122.44,121.93,122.38,1196733.0,114.2811,114.6369,114.1594,114.5807,1196733.0
2020-04-14 13:30:00,122.38,123.24,122.35,123.06,1819256.0,114.5807,115.3859,114.5526,115.2174,1819256.0
2020-04-14 14:00:00,123.07,123.48,122.79,123.04,1293427.0,115.2267,115.6106,114.9646,115.1986,1293427.0
2020-04-14 14:30:00,123.07,123.2,122.6,122.82,1068288.0,115.2267,115.3484,114.7867,114.9926,1068288.0
2020-04-14 15:00:00,122.81,122.92,122.23,122.91,1643647.0,114.9833,115.0863,114.4402,115.0769,1643647.0
2020-04-14 15:30:00,122.9,123.26,122.54,122.91,4405106.0,115.0675,115.4046,114.7305,115.0769,4405106.0
2020-04-15 09:30:00,117.86,118.75,117.51,118.19,4894252.0,110.3487,111.182,110.0211,110.6577,4894252.0
2020-04-15 10:00:00,118.18,118.2,117.12,117.22,2848725.0,110.6484,110.6671,109.6559,109.7495,2848725.0
2020-04-15 10:30:00,117.21,117.82,116.82,117.72,2381369.0,109.7402,110.3113,109.375,110.2177,2381369.0
2020-04-15 11:00:00,117.71,117.79,116.94,117.56,1560095.0,110.2083,110.2832,109.4874,110.0679,1560095.0
2020-04-15 11:30:00,117.57,118.03,117.01,117.24,1614487.0,110.0772,110.5079,109.5529,109.7683,1614487.0
2020-04-15 12:00:00,117.23,117.5,116.66,117.42,1695780.0,109.7589,110.0117,109.2252,109.9368,1695780.0
2020-04-15 12:30:00,117.43,117.99,117.29,117.78,1513744.0,109.9462,110.4705,109.8151,110.2738,1513744.0
2020-04-15 13:00:00,117.78,118.75,117.67,118.05,1574623.0,110.2738,111.182,110.1709,110.5266,1574623.0
2020-04-15 13:30:00,118.05,118.13,117.55,117.95,1169413.0,110.5266,110.6015,110.0585,110.433,1169413.0
2020-04-15 14:00:00,117.96,118.95,117.95,118.9,1559924.0,110.4424,111.3693,110.433,111.3225,1559924.0
2020-04-15 14:30:00,118.9,119.11,118.56,118.97,1361685.0,111.3225,111.5191,111.0041,111.388,1361685.0
2020-04-15 15:00:00,118.97,119.11,118.08,118.26,1659251.0,111.388,111.5191,110.5547,110.7233,1659251.0
2020-04-15 15:30:00,118.22,118.31,117.37,117.79,4263376.0,110.6858,110.7701,109.89,110.2832,4263376.0
2020-04-16 09:30:00,118.09,118.42,116.21,116.26,3117488.0,110.5641,110.8731,108.8039,108.8507,3117488.0
2020-04-16 10:00:00,116.26,116.68,115.37,116.4,4175175.0,108.8507,109.2439,108.0174,108.9818,4175175.0
2020-04-16 10:30:00,116.41,117.51,115.71,117.35,2348891.0,108.9912,110.0211,108.3358,109.8713,2348891.0
2020-04-16 11:00:00,117.38,117.69,116.31,116.31,2333810.0,109.8993,110.1896,108.8975,108.8975,2333810.0
2020-04-16 11:30:00,116.31,116.87,115.94,116.51,2308573.0,108.8975,109.4218,108.5511,109.0848,2308573.0
2020-04-16 12:00:00,116.53,116.67,114.74,115.18,2711803.0,109.1035,109.2346,107.4276,107.8395,2711803.0
2020-04-16 12:30:00,115.17,115.38,114.55,115.13,2208526.0,107.8302,108.0268,107.2497,107.7927,2208526.0
2020-04-16 13:00:00,115.14,115.43,114.92,115.38,1609526.0,107.8021,108.0736,107.5961,108.0268,1609526.0
2020-04-16 13:30:00,115.38,115.75,115.08,115.18,1734547.0,108.0268,108.3732,107.7459,107.8395,1734547.0
2020-04-16 14:00:00,115.15,115.95,114.88,115.58,1818875.0,107.8115,108.5605,107.5587,108.2141,1818875.0
2020-04-16 14:30:00,115.57,116.18,115.4,115.8,1769656.0,108.2047,108.7758,108.0455,108.42,1769656.0
2020-04-16 15:00:00,115.77,116.17,115.32,116.14,2307139.0,108.3919,108.7665,107.9706,108.7384,2307139.0
2020-04-16 15:30:00,116.16,117.1,116.16,116.95,4634001.0,108.7571,109.6372,108.7571,109.4967,4634001.0
2020-04-17 09:30:00,121.9,122.55,120.76,122.49,5230598.0,114.1313,114.7399,113.0639,114.6837,5230598.0
2020-04-17 10:00:00,122.5,122.52,120.6,120.84,5513160.0,114.693,114.7118,112.9141,113.1388,5513160.0
2020-04-17 10:30:00,120.84,121.0,120.06,120.58,2349321.0,113.1388,113.2886,112.4085,112.8954,2349321.0
2020-04-17 11:00:00,120.57,121.15,120.43,120.57,1381863.0,112.886,113.4291,112.755,112.886,1381863.0
2020-04-17 11:30:00,120.57,121.53,120.46,121.29,1795305.0,112.886,113.7849,112.783,113.5602,1795305.0
2020-04-17 12:00:00,121.29,121.72,121.1,121.18,1666611.0,113.5602,113.9627,113.3823,113.4572,1666611.0
2020-04-17 12:30:00,121.19,122.15,121.12,121.9,1430434.0,113.4665,114.3653,113.401,114.1313,1430434.0
2020-04-17 13:00:00,121.89,122.02,121.31,121.32,1686493.0,114.1219,114.2436,113.5789,113.5882,1686493.0
2020-04-17 13:30:00,121.33,121.67,121.1,121.34,970771.0,113.5976,113.9159,113.3823,113.607,970771.0
2020-04-17 14:00:00,121.33,121.4,121.01,121.14,1200620.0,113.5976,113.6631,113.298,113.4197,1200620.0
2020-04-17 14:30:00,121.14,121.4,120.87,121.36,1472001.0,113.4197,113.6631,113.1669,113.6257,1472001.0
2020-04-17 15:00:00,121.36,121.9,121.24,121.89,1675516.0,113.6257,114.1313,113.5133,114.1219,1675516.0
2020-04-17 15:30:00,121.88,122.72,121.88,122.1,5645931.0,114.1126,114.899,114.1126,114.3185,5645931.0
2020-04-20 09:30:00,119.59,121.32,119.04,120.88,4705090.0,111.9685,113.5882,111.4535,113.1763,4705090.0
2020-04-20 10:00:00,120.88,121.28,120.54,120.74,2201722.0,113.1763,113.5508,112.858,113.0452,2201722.0
2020-04-20 10:30:00,120.73,122.5,120.67,122.16,2472467.0,113.0358,114.693,112.9797,114.3747,2472467.0
2020-04-20 11:00:00,122.15,122.44,121.67,122.27,1758832.0,114.3653,114.6369,113.9159,114.4777,1758832.0
2020-04-20 11:30:00,122.25,122.9,121.97,122.5,1249136.0,114.459,115.0675,114.1968,114.693,1249136.0
2020-04-20 12:00:00,122.5,122.67,122.15,122.41,1161029.0,114.693,114.8522,114.3653,114.6088,1161029.0
2020-04-20 12:30:00,122.42,122.77,122.27,122.28,1106874.0,114.6181,114.9458,114.4777,114.4871,1106874.0
2020-04-20 13:00:00,122.3,122.32,121.58,121.84,1389851.0,114.5058,114.5245,113.8317,114.0751,1389851.0
2020-04-20 13:30:00,121.84,121.98,121.44,121.82,861578.0,114.0751,114.2062,113.7006,114.0564,861578.0
2020-04-20 14:00:00,121.82,121.98,120.12,120.14,2472019.0,114.0564,114.2062,112.4647,112.4834,2472019.0
2020-04-20 14:30:00,120.14,120.78,119.47,119.52,3266270.0,112.4834,113.0827,111.8561,111.903,3266270.0
2020-04-20 15:00:00,119.51,120.61,119.49,120.61,2114255.0,111.8936,112.9235,111.8749,112.9235,2114255.0
2020-04-20 15:30:00,120.61,121.01,120.27,120.59,3620790.0,112.9235,113.298,112.6052,112.9048,3620790.0
2020-04-21 09:30:00,117.42,119.13,116.87,119.11,4363877.0,109.9368,111.5378,109.4218,111.5191,4363877.0
2020-04-21 10:00:00,119.11,119.24,118.26,119.15,2085969.0,111.5191,111.6408,110.7233,111.5565,2085969.0
2020-04-21 10:30:00,119.13,119.24,117.61,117.65,2105206.0,111.5378,111.6408,110.1147,110.1521,2105206.0
2020-04-21 11:00:00,117.65,117.68,116.61,116.77,2782260.0,110.1521,110.1802,109.1784,109.3282,2782260.0
2020-04-21 11:30:00,116.76,117.49,116.69,117.45,1487765.0,109.3189,110.0023,109.2533,109.9649,1487765.0
2020-04-21 12:00:00,117.44,117.52,116.94,117.01,1096571.0,109.9555,110.0304,109.4874,109.5529,1096571.0
2020-04-21 12:30:00,116.99,117.43,116.48,117.38,1195347.0,109.5342,109.9462,109.0567,109.8993,1195347.0
2020-04-21 13:00:00,117.37,117.99,117.2,117.89,1270683.0,109.89,110.4705,109.7308,110.3768,1270683.0
2020-04-21 13:30:00,117.9,118.23,117.39,117.55,1205445.0,110.3862,110.6952,109.9087,110.0585,1205445.0
2020-04-21 14:00:00,117.55,118.55,117.3,118.11,1035207.0,110.0585,110.9948,109.8244,110.5828,1035207.0
2020-04-21 14:30:00,118.15,118.22,117.55,117.67,966461.0,110.6203,110.6858,110.0585,110.1709,966461.0
2020-04-21 15:00:00,117.66,118.55,117.37,118.34,1946393.0,110.1615,110.9948,109.89,110.7982,1946393.0
2020-04-21 15:30:00,118.34,118.81,117.65,117.68,4031065.0,110.7982,111.2382,110.1521,110.1802,4031065.0
2020-04-22 09:30:00,120.32,120.99,119.01,119.37,3214330.0,112.652,113.2793,111.4255,111.7625,3214330.0
2020-04-22 10:00:00,119.38,119.69,118.77,119.48,1663047.0,111.7719,112.0621,111.2008,111.8655,1663047.0
2020-04-22 10:30:00,119.5,120.08,119.2,119.3,1802211.0,111.8842,112.4273,111.6033,111.697,1802211.0
2020-04-22 11:00:00,119.32,119.86,119.23,119.48,813933.0,111.7157,112.2213,111.6314,111.8655,813933.0
2020-04-22 11:30:00,119.49,120.17,119.37,119.96,904062.0,111.8749,112.5115,111.7625,112.3149,904062.0
2020-04-22 12:00:00,119.97,120.15,119.39,119.65,1093940.0,112.3243,112.4928,111.7812,112.0247,1093940.0
2020-04-22 12:30:00,119.67,119.82,119.06,119.21,778318.0,112.0434,112.1838,111.4723,111.6127,778318.0
2020-04-22 13:00:00,119.21,119.41,118.79,119.39,1192744.0,111.6127,111.8,111.2195,111.7812,1192744.0
2020-04-22 13:30:00,119.39,119.67,119.21,119.5,1023823.0,111.7812,112.0434,111.6127,111.8842,1023823.0
2020-04-22 14:00:00,119.49,119.7,119.36,119.48,611488.0,111.8749,112.0715,111.7532,111.8655,611488.0
2020-04-22 14:30:00,119.49,119.89,119.49,119.65,1128571.0,111.8749,112.2494,111.8749,112.0247,1128571.0
2020-04-22 15:00:00,119.65,120.03,119.45,119.75,1029837.0,112.0247,112.3805,111.8374,112.1183,1029837.0
2020-04-22 15:30:00,119.76,120.29,119.12,119.29,4207378.0,112.1277,112.6239,111.5284,111.6876,4207378.0
2020-04-23 09:30:00,120.11,121.24,119.68,120.83,3237148.0,112.4554,113.5133,112.0528,113.1295,3237148.0
2020-04-23 10:00:00,120.82,121.85,120.56,121.67,1997630.0,113.1201,114.0845,112.8767,113.9159,1997630.0
2020-04-23 10:30:00,121.67,122.9,121.61,122.39,2646511.0,113.9159,115.0675,113.8598,114.59,2646511.0
2020-04-23 11:00:00,122.39,122.46,121.94,122.3,1368031.0,114.59,114.6556,114.1687,114.5058,1368031.0
2020-04-23 11:30:00,122.31,122.35,121.37,121.75,1515231.0,114.5151,114.5526,113.6351,113.9908,1515231.0
2020-04-23 12:00:00,121.76,122.47,121.65,122.34,974591.0,114.0002,114.665,113.8972,114.5432,974591.0
2020-04-23 12:30:00,122.35,122.47,119.73,121.22,4919338.0,114.5526,114.665,112.0996,113.4946,4919338.0
2020-04-23 13:00:00,121.24,122.07,120.63,121.13,2538745.0,113.5133,114.2904,112.9422,113.4104,2538745.0
2020-04-23 13:30:00,121.13,121.61,120.36,120.75,1373283.0,113.4104,113.8598,112.6894,113.0546,1373283.0
2020-04-23 14:00:00,120.74,121.24,120.19,121.2,1153455.0,113.0452,113.5133,112.5303,113.4759,1153455.0
2020-04-23 14:30:00,121.19,121.96,120.98,121.8,1296842.0,113.4665,114.1875,113.2699,114.0377,1296842.0
2020-04-23 15:00:00,121.78,121.85,120.96,121.36,1218004.0,114.0189,114.0845,113.2512,113.6257,1218004.0
2020-04-23 15:30:00,121.35,121.66,120.41,120.43,5138132.0,113.6163,113.9066,112.7362,112.755,5138132.0
2020-04-24 09:30:00,121.53,122.0,120.25,120.36,2999959.0,113.7849,114.2249,112.5864,112.6894,2999959.0
2020-04-24 10:00:00,120.38,120.95,120.18,120.52,1839456.0,112.7081,113.2418,112.5209,112.8392,1839456.0
2020-04-24 10:30:00,120.5,121.27,120.38,120.76,1434864.0,112.8205,113.5414,112.7081,113.0639,1434864.0
2020-04-24 11:00:00,120.76,120.85,120.09,120.61,1962137.0,113.0639,113.1482,112.4366,112.9235,1962137.0
2020-04-24 11:30:00,120.61,120.89,120.42,120.74,746268.0,112.9235,113.1856,112.7456,113.0452,746268.0
2020-04-24 12:00:00,120.74,121.09,120.56,120.94,1000992.0,113.0452,113.3729,112.8767,113.2325,1000992.0
2020-04-24 12:30:00,120.94,121.23,120.64,121.07,531984.0,113.2325,113.504,112.9516,113.3542,531984.0
2020-04-24 13:00:00,121.06,121.56,120.96,121.56,757060.0,113.3448,113.8129,113.2512,113.8129,757060.0
2020-04-24 13:30:00,121.56,122.21,121.49,122.19,1068205.0,113.8129,114.4215,113.7474,114.4028,1068205.0
2020-04-24 14:00:00,122.19,122.34,121.94,122.14,1338910.0,114.4028,114.5432,114.1687,114.356,1338910.0
2020-04-24 14:30:00,122.15,122.61,122.11,122.49,1114973.0,114.3653,114.796,114.3279,114.6837,1114973.0
2020-04-24 15:00:00,122.48,123.32,122.34,123.29,2210479.0,114.6743,115.4608,114.5432,115.4327,2210479.0
2020-04-24 15:30:00,123.3,123.3,122.39,122.54,4772726.0,115.4421,115.4421,114.59,114.7305,4772726.0
2020-04-27 09:30:00,123.95,125.7,123.86,125.59,4828597.0,116.0506,117.6891,115.9664,117.5861,4828597.0
2020-04-27 10:00:00,125.6,125.93,125.12,125.59,2240680.0,117.5955,117.9044,117.1461,117.5861,2240680.0
2020-04-27 10:30:00,125.59,126.29,125.46,125.9,2003877.0,117.5861,118.2415,117.4644,117.8764,2003877.0
2020-04-27 11:00:00,125.9,126.42,125.69,126.4,2249243.0,117.8764,118.3632,117.6797,118.3445,2249243.0
2020-04-27 11:30:00,126.39,127.01,126.27,126.9,2025688.0,118.3351,118.9156,118.2228,118.8126,2025688.0
2020-04-27 12:00:00,126.89,127.13,126.66,127.06,2149591.0,118.8033,119.028,118.5879,118.9624,2149591.0
2020-04-27 12:30:00,127.06,127.82,127.06,127.73,2343970.0,118.9624,119.674,118.9624,119.5897,2343970.0
2020-04-27 13:00:00,127.74,127.74,126.95,127.26,1965327.0,119.5991,119.5991,118.8594,119.1497,1965327.0
2020-04-27 13:30:00,127.25,127.85,127.09,127.71,1743207.0,119.1403,119.7021,118.9905,119.571,1743207.0
2020-04-27 14:00:00,127.7,127.85,127.44,127.63,1117607.0,119.5616,119.7021,119.3182,119.4961,1117607.0
2020-04-27 14:30:00,127.64,128.18,127.57,128.13,1884895.0,119.5055,120.0111,119.4399,119.9642,1884895.0
2020-04-27 15:00:00,128.13,128.44,128.07,128.16,1994534.0,119.9642,120.2545,119.9081,119.9923,1994534.0
2020-04-27 15:30:00,128.17,128.33,127.28,127.38,4272002.0,120.0017,120.1515,119.1684,119.262,4272002.0
2020-04-28 09:30:00,131.12,131.46,130.03,130.19,7662586.0,122.7637,123.082,121.7432,121.893,7662586.0
2020-04-28 10:00:00,130.18,130.65,129.53,129.89,4743821.0,121.8836,122.3236,121.275,121.6121,4743821.0
2020-04-28 10:30:00,129.9,130.15,127.28,127.49,3829202.0,121.6214,121.8555,119.1684,119.365,3829202.0
2020-04-28 11:00:00,127.49,128.97,127.34,128.8,3146308.0,119.365,120.7507,119.2246,120.5915,3146308.0
2020-04-28 11:30:00,128.8,129.48,128.64,129.03,1661391.0,120.5915,121.2282,120.4417,120.8069,1661391.0
2020-04-28 12:00:00,129.07,129.63,128.44,128.96,1392417.0,120.8443,121.3686,120.2545,120.7413,1392417.0
2020-04-28 12:30:00,128.96,129.64,128.77,129.61,1223338.0,120.7413,121.378,120.5635,121.3499,1223338.0
2020-04-28 13:00:00,129.62,130.14,129.56,130.02,1776989.0,121.3593,121.8461,121.3031,121.7338,1776989.0
2020-04-28 13:30:00,130.02,130.47,129.8,130.15,1329314.0,121.7338,122.1551,121.5278,121.8555,1329314.0
2020-04-28 14:00:00,130.13,130.41,129.4,130.26,3007480.0,121.8368,122.0989,121.1533,121.9585,3007480.0
2020-04-28 14:30:00,130.26,130.5,129.59,129.73,1707325.0,121.9585,122.1832,121.3312,121.4623,1707325.0
2020-04-28 15:00:00,129.73,130.22,129.56,130.13,1312328.0,121.4623,121.921,121.3031,121.8368,1312328.0
2020-04-28 15:30:00,130.13,130.15,128.93,129.23,4134774.0,121.8368,121.8555,120.7133,120.9941,4134774.0
2020-04-29 09:30:00,133.49,133.63,131.87,133.36,5099183.0,124.9826,125.1137,123.4659,124.8609,5099183.0
2020-04-29 10:00:00,133.36,133.59,132.61,133.5,2551167.0,124.8609,125.0763,124.1587,124.992,2551167.0
2020-04-29 10:30:00,133.5,134.62,133.3,134.14,2498034.0,124.992,126.0406,124.8048,125.5912,2498034.0
2020-04-29 11:00:00,134.14,134.89,133.83,134.78,2311882.0,125.5912,126.2934,125.301,126.1904,2311882.0
2020-04-29 11:30:00,134.79,135.47,134.42,135.34,1930426.0,126.1998,126.8365,125.8534,126.7147,1930426.0
2020-04-29 12:00:00,135.34,136.07,135.33,135.6,2867759.0,126.7147,127.3982,126.7054,126.9582,2867759.0
2020-04-29 12:30:00,135.63,136.53,135.46,136.28,2020015.0,126.9863,127.8289,126.8271,127.5948,2020015.0
2020-04-29 13:00:00,136.29,136.7,136.25,136.4,2889960.0,127.6042,127.9881,127.5667,127.7072,2889960.0
2020-04-29 13:30:00,136.4,136.48,135.51,135.69,2253354.0,127.7072,127.7821,126.8739,127.0424,2253354.0
2020-04-29 14:00:00,135.69,136.37,135.22,136.11,2446032.0,127.0424,127.6791,126.6024,127.4357,2446032.0
2020-04-29 14:30:00,136.11,136.85,135.84,136.42,2418937.0,127.4357,128.1285,127.1829,127.7259,2418937.0
2020-04-29 15:00:00,136.41,136.65,135.91,136.11,2530782.0,127.7166,127.9413,127.2484,127.4357,2530782.0
2020-04-29 15:30:00,136.12,136.6,135.15,135.35,5991409.0,127.445,127.8944,126.5369,126.7241,5991409.0
2020-04-30 09:30:00,131.9,132.25,130.68,131.69,6211417.0,123.494,123.8217,122.3517,123.2974,6211417.0
2020-04-30 10:00:00,131.69,132.35,131.36,132.22,2678390.0,123.2974,123.9153,122.9884,123.7936,2678390.0
2020-04-30 10:30:00,132.22,132.81,131.99,132.38,2029775.0,123.7936,124.346,123.5782,123.9434,2029775.0
2020-04-30 11:00:00,132.4,132.94,131.91,131.92,1312258.0,123.9621,124.4677,123.5033,123.5127,1312258.0
2020-04-30 11:30:00,131.91,132.2,130.94,131.03,2216724.0,123.5033,123.7749,122.5952,122.6794,2216724.0
2020-04-30 12:00:00,131.02,131.16,130.24,130.79,2315979.0,122.6701,122.8011,121.9398,122.4547,2315979.0
2020-04-30 12:30:00,130.78,131.46,130.26,131.35,1204113.0,122.4454,123.082,121.9585,122.979,1204113.0
2020-04-30 13:00:00,131.35,131.51,130.78,131.1,1377428.0,122.979,123.1288,122.4454,122.745,1377428.0
2020-04-30 13:30:00,131.09,131.15,130.44,130.52,1014485.0,122.7356,122.7918,122.127,122.2019,1014485.0
2020-04-30 14:00:00,130.52,131.08,130.4,131.04,1093734.0,122.2019,122.7262,122.0896,122.6888,1093734.0
2020-04-30 14:30:00,131.04,131.35,130.58,130.89,1020050.0,122.6888,122.979,122.2581,122.5483,1020050.0
2020-04-30 15:00:00,130.89,131.16,130.71,131.05,1927889.0,122.5483,122.8011,122.3798,122.6981,1927889.0
2020-04-30 15:30:00,131.05,131.27,130.14,130.32,6316004.0,122.6981,122.9041,121.8461,122.0147,6316004.0
2020-05-01 09:30:00,127.15,127.46,125.94,126.2,4585464.0,119.0467,119.3369,117.9138,118.1572,4585464.0
2020-05-01 10:00:00,126.2,126.8,125.57,126.01,2262858.0,118.1572,118.719,117.5674,117.9793,2262858.0
2020-05-01 10:30:00,126.01,126.51,125.76,125.79,1695090.0,117.9793,118.4475,117.7453,117.7734,1695090.0
2020-05-01 11:00:00,125.78,125.79,125.06,125.07,1590989.0,117.764,117.7734,117.0899,117.0993,1590989.0
2020-05-01 11:30:00,125.07,125.08,123.29,123.84,3041546.0,117.0993,117.1086,115.4327,115.9476,3041546.0
2020-05-01 12:00:00,123.83,124.54,123.43,124.03,2487119.0,115.9383,116.603,115.5638,116.1255,2487119.0
2020-05-01 12:30:00,124.01,124.2,123.69,123.95,1932798.0,116.1068,116.2847,115.8072,116.0506,1932798.0
2020-05-01 13:00:00,123.96,124.29,123.5,124.01,1602979.0,116.06,116.369,115.6293,116.1068,1602979.0
2020-05-01 13:30:00,124.0,124.32,123.67,124.04,986985.0,116.0974,116.3971,115.7885,116.1349,986985.0
2020-05-01 14:00:00,124.04,124.83,123.83,124.82,1659199.0,116.1349,116.8745,115.9383,116.8652,1659199.0
2020-05-01 14:30:00,124.82,124.82,124.15,124.48,1081999.0,116.8652,116.8652,116.2379,116.5469,1081999.0
2020-05-01 15:00:00,124.49,125.11,124.31,124.64,1667306.0,116.5562,117.1367,116.3877,116.6967,1667306.0
2020-05-01 15:30:00,124.63,125.32,124.29,125.3,5986260.0,116.6873,117.3333,116.369,117.3146,5986260.0
2020-05-04 09:30:00,123.6,124.85,122.25,124.7,4309095.0,115.7229,116.8933,114.459,116.7528,4309095.0
2020-05-04 10:00:00,124.69,125.9,124.31,124.37,3005264.0,116.7435,117.8764,116.3877,116.4439,3005264.0
2020-05-04 10:30:00,124.37,124.79,123.65,123.8,2137904.0,116.4439,116.8371,115.7697,115.9102,2137904.0
2020-05-04 11:00:00,123.81,124.19,123.53,123.79,1798819.0,115.9196,116.2753,115.6574,115.9008,1798819.0
2020-05-04 11:30:00,123.79,124.5,123.68,124.13,1145060.0,115.9008,116.5656,115.7978,116.2192,1145060.0
2020-05-04 12:00:00,124.13,124.82,124.12,124.79,921189.0,116.2192,116.8652,116.2098,116.8371,921189.0
2020-05-04 12:30:00,124.8,124.88,123.68,123.73,1290861.0,116.8465,116.9214,115.7978,115.8447,1290861.0
2020-05-04 13:00:00,123.73,123.91,123.18,123.61,1272525.0,115.8447,116.0132,115.3297,115.7323,1272525.0
2020-05-04 13:30:00,123.61,124.18,123.61,124.12,580295.0,115.7323,116.266,115.7323,116.2098,580295.0
2020-05-04 14:00:00,124.11,124.39,123.92,124.25,809772.0,116.2004,116.4626,116.0225,116.3315,809772.0
2020-05-04 14:30:00,124.26,124.86,124.02,124.77,1093878.0,116.3409,116.9026,116.1162,116.8184,1093878.0
2020-05-04 15:00:00,124.77,125.46,124.65,125.26,1255175.0,116.8184,117.4644,116.706,117.2771,1255175.0
2020-05-04 15:30:00,125.25,125.9,125.23,125.67,3746459.0,117.2678,117.8764,117.2491,117.661,3746459.0
2020-05-05 09:30:00,128.07,129.81,127.69,129.72,4363881.0,119.9081,121.5372,119.5523,121.4529,4363881.0
2020-05-05 10:00:00,129.74,129.92,128.2,128.28,2734036.0,121.4716,121.6402,120.0298,120.1047,2734036.0
2020-05-05 10:30:00,128.28,128.82,127.95,128.37,1660927.0,120.1047,120.6103,119.7957,120.1889,1660927.0
2020-05-05 11:00:00,128.38,129.28,128.38,129.26,1329865.0,120.1983,121.0409,120.1983,121.0222,1329865.0
2020-05-05 11:30:00,129.24,129.45,128.88,129.08,1094244.0,121.0035,121.2001,120.6664,120.8537,1094244.0
2020-05-05 12:00:00,129.09,129.38,128.8,128.96,903898.0,120.8631,121.1346,120.5915,120.7413,903898.0
2020-05-05 12:30:00,128.96,129.16,128.17,128.43,832771.0,120.7413,120.9286,120.0017,120.2451,832771.0
2020-05-05 13:00:00,128.43,128.61,127.87,128.37,1480360.0,120.2451,120.4136,119.7208,120.1889,1480360.0
2020-05-05 13:30:00,128.37,128.59,128.05,128.18,1441665.0,120.1889,120.3949,119.8893,120.0111,1441665.0
2020-05-05 14:00:00,128.19,128.69,128.08,128.46,1290575.0,120.0204,120.4885,119.9174,120.2732,1290575.0
2020-05-05 14:30:00,128.47,128.6,128.18,128.55,855940.0,120.2826,120.4043,120.0111,120.3575,855940.0
2020-05-05 15:00:00,128.55,128.55,126.83,127.14,2509761.0,120.3575,120.3575,118.7471,119.0373,2509761.0
2020-05-05 15:30:00,127.14,127.14,126.1,126.59,4556318.0,119.0373,119.0373,118.0636,118.5224,4556318.0
2020-05-06 09:30:00,127.49,128.2,125.42,125.98,3310695.0,119.365,120.0298,117.4269,117.9513,3310695.0
2020-05-06 10:00:00,125.99,126.8,125.32,126.63,2351752.0,117.9606,118.719,117.3333,118.5598,2351752.0
2020-05-06 10:30:00,126.64,127.34,126.39,126.71,2260503.0,118.5692,119.2246,118.3351,118.6347,2260503.0
2020-05-06 11:00:00,126.71,126.98,125.51,125.95,1756561.0,118.6347,118.8875,117.5112,117.9232,1756561.0
2020-05-06 11:30:00,125.95,126.39,125.63,126.03,1319285.0,117.9232,118.3351,117.6236,117.9981,1319285.0
2020-05-06 12:00:00,126.01,126.64,125.86,126.52,1192994.0,117.9793,118.5692,117.8389,118.4568,1192994.0
2020-05-06 12:30:00,126.51,126.96,126.45,126.69,1091945.0,118.4475,118.8688,118.3913,118.616,1091945.0
2020-05-06 13:00:00,126.7,126.78,126.18,126.59,909617.0,118.6254,118.7003,118.1385,118.5224,909617.0
2020-05-06 13:30:00,126.6,127.05,126.55,126.96,841220.0,118.5317,118.9531,118.4849,118.8688,841220.0
2020-05-06 14:00:00,126.95,126.95,126.35,126.63,901313.0,118.8594,118.8594,118.2977,118.5598,901313.0
2020-05-06 14:30:00,126.6,127.1,126.46,126.8,1086683.0,118.5317,118.9999,118.4007,118.719,1086683.0
2020-05-06 15:00:00,126.82,126.91,126.14,126.28,1599750.0,118.7377,118.822,118.1011,118.2321,1599750.0
2020-05-06 15:30:00,126.26,126.26,125.0,125.61,4388754.0,118.2134,118.2134,117.0337,117.6048,4388754.0
2020-05-07 09:30:00,127.39,128.43,127.03,127.79,3134071.0,119.2714,120.2451,118.9343,119.6459,3134071.0
2020-05-07 10:00:00,127.78,127.97,126.55,127.53,2163402.0,119.6365,119.8144,118.4849,119.4025,2163402.0
2020-05-07 10:30:00,127.54,128.12,127.24,127.63,1867297.0,119.4118,119.9549,119.131,119.4961,1867297.0
2020-05-07 11:00:00,127.6,127.82,127.33,127.54,1516175.0,119.468,119.674,119.2152,119.4118,1516175.0
2020-05-07 11:30:00,127.54,128.5,127.51,128.31,1435693.0,119.4118,120.3107,119.3838,120.1328,1435693.0
2020-05-07 12:00:00,128.32,128.47,127.91,128.35,959570.0,120.1421,120.2826,119.7583,120.1702,959570.0
2020-05-07 12:30:00,128.33,128.37,127.47,127.98,984587.0,120.1515,120.1889,119.3463,119.8238,984587.0
2020-05-07 13:00:00,127.98,128.4,127.83,127.87,1262452.0,119.8238,120.217,119.6834,119.7208,1262452.0
2020-05-07 13:30:00,127.87,128.24,127.58,127.84,1135092.0,119.7208,120.0672,119.4493,119.6927,1135092.0
2020-05-07 14:00:00,127.84,128.1,127.51,127.77,1213428.0,119.6927,119.9361,119.3838,119.6272,1213428.0
2020-05-07 14:30:00,127.77,127.85,127.17,127.69,1064711.0,119.6272,119.7021,119.0654,119.5523,1064711.0
2020-05-07 15:00:00,127.69,128.04,127.36,127.6,1893981.0,119.5523,119.88,119.2433,119.468,1893981.0
2020-05-07 15:30:00,127.59,127.71,127.16,127.5,3317587.0,119.4587,119.571,119.0561,119.3744,3317587.0
2020-05-08 09:30:00,130.16,131.05,129.19,130.86,4468795.0,121.8649,122.6981,120.9567,122.5203,4468795.0
2020-05-08 10:00:00,130.87,131.43,130.75,130.91,3322981.0,122.5296,123.0539,122.4173,122.5671,3322981.0
2020-05-08 10:30:00,130.9,131.08,130.2,130.34,1617560.0,122.5577,122.7262,121.9023,122.0334,1617560.0
2020-05-08 11:00:00,130.35,131.4,130.09,131.35,1428801.0,122.0428,123.0258,121.7993,122.979,1428801.0
2020-05-08 11:30:00,131.35,131.62,131.2,131.59,1243748.0,122.979,123.2318,122.8386,123.2037,1243748.0
2020-05-08 12:00:00,131.59,131.73,131.26,131.42,1228447.0,123.2037,123.3348,122.8948,123.0446,1228447.0
2020-05-08 12:30:00,131.42,131.76,131.42,131.68,753223.0,123.0446,123.3629,123.0446,123.288,753223.0
2020-05-08 13:00:00,131.69,131.84,131.32,131.42,928145.0,123.2974,123.4378,122.9509,123.0446,928145.0
2020-05-08 13:30:00,131.42,131.48,130.83,131.38,947332.0,123.0446,123.1007,122.4922,123.0071,947332.0
2020-05-08 14:00:00,131.38,131.75,131.14,131.74,884045.0,123.0071,123.3535,122.7824,123.3442,884045.0
2020-05-08 14:30:00,131.75,132.11,131.47,132.08,1318996.0,123.3535,123.6906,123.0914,123.6625,1318996.0
2020-05-08 15:00:00,132.08,132.29,131.87,132.18,2083219.0,123.6625,123.8591,123.4659,123.7561,2083219.0
2020-05-08 15:30:00,132.18,132.75,132.07,132.32,5519265.0,123.7561,124.2898,123.6531,123.8872,5519265.0
2020-05-11 09:30:00,130.41,130.87,129.65,129.8,3576142.0,122.0989,122.5296,121.3874,121.5278,3576142.0
2020-05-11 10:00:00,129.8,130.41,129.33,130.29,3378757.0,121.5278,122.0989,121.0878,121.9866,3378757.0
2020-05-11 10:30:00,130.28,130.49,129.75,129.86,2030741.0,121.9772,122.1738,121.481,121.584,2030741.0
2020-05-11 11:00:00,129.87,130.38,129.76,130.1,2655999.0,121.5933,122.0708,121.4904,121.8087,2655999.0
2020-05-11 11:30:00,130.1,130.97,130.09,130.96,2535069.0,121.8087,122.6232,121.7993,122.6139,2535069.0
2020-05-11 12:00:00,130.97,131.91,130.88,131.88,1261792.0,122.6232,123.5033,122.539,123.4752,1261792.0
2020-05-11 12:30:00,131.89,132.47,131.72,132.33,1579166.0,123.4846,124.0276,123.3254,123.8966,1579166.0
2020-05-11 13:00:00,132.32,132.78,132.08,132.74,1159823.0,123.8872,124.3179,123.6625,124.2804,1159823.0
2020-05-11 13:30:00,132.75,132.95,132.21,132.24,1503115.0,124.2898,124.4771,123.7842,123.8123,1503115.0
2020-05-11 14:00:00,132.23,132.41,131.7,131.78,1989897.0,123.8029,123.9715,123.3067,123.3816,1989897.0
2020-05-11 14:30:00,131.78,132.52,131.75,132.23,1381518.0,123.3816,124.0745,123.3535,123.8029,1381518.0
2020-05-11 15:00:00,132.22,132.53,131.88,131.96,1760716.0,123.7936,124.0838,123.4752,123.5502,1760716.0
2020-05-11 15:30:00,131.95,132.04,131.43,131.61,3550367.0,123.5408,123.6251,123.0539,123.2225,3550367.0
2020-05-12 09:30:00,132.26,132.29,129.43,130.4,5201758.0,123.831,123.8591,121.1814,122.0896,5201758.0
2020-05-12 10:00:00,130.43,130.99,129.78,129.87,2862308.0,122.1177,122.642,121.5091,121.5933,2862308.0
2020-05-12 10:30:00,129.86,130.77,129.76,130.55,1833567.0,121.584,122.436,121.4904,122.23,1833567.0
2020-05-12 11:00:00,130.55,131.07,130.22,130.86,1243823.0,122.23,122.7169,121.921,122.5203,1243823.0
2020-05-12 11:30:00,130.87,131.07,130.32,130.89,1029284.0,122.5296,122.7169,122.0147,122.5483,1029284.0
2020-05-12 12:00:00,130.89,131.05,130.3,130.98,933220.0,122.5483,122.6981,121.9959,122.6326,933220.0
2020-05-12 12:30:00,130.95,131.31,130.92,131.23,837890.0,122.6045,122.9416,122.5764,122.8667,837890.0
2020-05-12 13:00:00,131.22,131.29,129.86,130.02,1593153.0,122.8573,122.9229,121.584,121.7338,1593153.0
2020-05-12 13:30:00,130.03,130.66,129.94,130.64,1634884.0,121.7432,122.333,121.6589,122.3143,1634884.0
2020-05-12 14:00:00,130.64,130.7,129.66,129.89,1615466.0,122.3143,122.3705,121.3967,121.6121,1615466.0
2020-05-12 14:30:00,129.88,130.05,129.45,129.56,2116604.0,121.6027,121.7619,121.2001,121.3031,2116604.0
2020-05-12 15:00:00,129.55,129.91,128.68,128.69,2931659.0,121.2937,121.6308,120.4792,120.4885,2931659.0
2020-05-12 15:30:00,128.69,128.85,126.84,126.9,9855736.0,120.4885,120.6384,118.7565,118.8126,9855736.0
2020-05-13 09:30:00,125.65,126.02,124.02,125.22,6508733.0,117.6423,117.9887,116.1162,117.2397,6508733.0
2020-05-13 10:00:00,125.21,125.98,124.59,125.53,3011039.0,117.2303,117.9513,116.6498,117.5299,3011039.0
2020-05-13 10:30:00,125.55,126.08,124.01,124.07,2490025.0,117.5487,118.0449,116.1068,116.163,2490025.0
2020-05-13 11:00:00,124.08,124.38,122.71,123.45,4811310.0,116.1723,116.4532,114.8897,115.5825,4811310.0
2020-05-13 11:30:00,123.46,123.66,121.8,122.13,4337825.0,115.5919,115.7791,114.0377,114.3466,4337825.0
2020-05-13 12:00:00,122.13,122.6,120.41,121.61,4544517.0,114.3466,114.7867,112.7362,113.8598,4544517.0
2020-05-13 12:30:00,121.62,122.32,121.54,122.07,2806523.0,113.8691,114.5245,113.7942,114.2904,2806523.0
2020-05-13 13:00:00,122.07,122.78,121.36,122.36,1764854.0,114.2904,114.9552,113.6257,114.562,1764854.0
2020-05-13 13:30:00,122.35,122.49,121.83,121.97,1132603.0,114.5526,114.6837,114.0657,114.1968,1132603.0
2020-05-13 14:00:00,121.96,122.8,121.46,122.59,2098039.0,114.1875,114.9739,113.7193,114.7773,2098039.0
2020-05-13 14:30:00,122.59,122.86,121.95,121.97,2646634.0,114.7773,115.0301,114.1781,114.1968,2646634.0
2020-05-13 15:00:00,121.97,122.63,121.53,122.1,3878990.0,114.1968,114.8148,113.7849,114.3185,3878990.0
2020-05-13 15:30:00,122.09,123.02,121.96,122.65,6331382.0,114.3092,115.1799,114.1875,114.8335,6331382.0
2020-05-14 09:30:00,119.97,120.36,117.46,117.64,8269197.0,112.3243,112.6894,109.9742,110.1428,8269197.0
2020-05-14 10:00:00,117.65,119.17,117.18,118.62,4920915.0,110.1521,111.5753,109.7121,111.0603,4920915.0
2020-05-14 10:30:00,118.61,121.68,118.59,120.64,5437104.0,111.051,113.9253,111.0322,112.9516,5437104.0
2020-05-14 11:00:00,120.64,122.06,120.36,120.69,4488620.0,112.9516,114.2811,112.6894,112.9984,4488620.0
2020-05-14 11:30:00,120.7,121.28,119.62,120.44,2909349.0,113.0078,113.5508,111.9966,112.7643,2909349.0
2020-05-14 12:00:00,120.46,121.19,120.11,120.82,2041321.0,112.783,113.4665,112.4554,113.1201,2041321.0
2020-05-14 12:30:00,120.81,122.13,120.57,121.99,1726690.0,113.1107,114.3466,112.886,114.2155,1726690.0
2020-05-14 13:00:00,121.99,122.75,121.33,122.7,2157800.0,114.2155,114.9271,113.5976,114.8803,2157800.0
2020-05-14 13:30:00,122.69,122.86,121.32,121.35,2153533.0,114.8709,115.0301,113.5882,113.6163,2153533.0
2020-05-14 14:00:00,121.36,121.84,120.87,121.62,1990863.0,113.6257,114.0751,113.1669,113.8691,1990863.0
2020-05-14 14:30:00,121.63,121.79,120.79,121.5,1669659.0,113.8785,114.0283,113.092,113.7568,1669659.0
2020-05-14 15:00:00,121.5,122.46,121.38,122.23,1978102.0,113.7568,114.6556,113.6444,114.4402,1978102.0
2020-05-14 15:30:00,122.23,123.27,121.58,123.21,5730600.0,114.4402,115.414,113.8317,115.3578,5730600.0
2020-05-15 09:30:00,122.01,123.62,121.46,123.2,4861772.0,114.2343,115.7417,113.7193,115.3484,4861772.0
2020-05-15 10:00:00,123.19,124.44,123.02,124.17,3788553.0,115.3391,116.5094,115.1799,116.2566,3788553.0
2020-05-15 10:30:00,124.15,124.47,123.28,123.71,2873637.0,116.2379,116.5375,115.4233,115.8259,2873637.0
2020-05-15 11:00:00,123.7,124.54,123.15,124.23,2254447.0,115.8166,116.603,115.3016,116.3128,2254447.0
2020-05-15 11:30:00,124.23,124.41,123.58,124.1,2098512.0,116.3128,116.4813,115.7042,116.1911,2098512.0
2020-05-15 12:00:00,124.08,124.98,123.95,124.59,2101005.0,116.1723,117.015,116.0506,116.6498,2101005.0
2020-05-15 12:30:00,124.59,124.92,124.15,124.46,1509317.0,116.6498,116.9588,116.2379,116.5281,1509317.0
2020-05-15 13:00:00,124.47,124.89,124.33,124.79,1258155.0,116.5375,116.9307,116.4064,116.8371,1258155.0
2020-05-15 13:30:00,124.77,125.2,124.47,125.0,1705271.0,116.8184,117.221,116.5375,117.0337,1705271.0
2020-05-15 14:00:00,125.01,125.53,124.99,125.33,1519896.0,117.0431,117.5299,117.0244,117.3427,1519896.0
2020-05-15 14:30:00,125.34,125.39,124.52,124.61,1284377.0,117.352,117.3989,116.5843,116.6686,1284377.0
2020-05-15 15:00:00,124.64,125.22,124.54,125.08,1391816.0,116.6967,117.2397,116.603,117.1086,1391816.0
2020-05-15 15:30:00,125.08,125.19,124.62,125.13,4903538.0,117.1086,117.2116,116.6779,117.1554,4903538.0
2020-05-18 09:30:00,131.45,132.51,130.86,131.65,10157530.0,123.0727,124.0651,122.5203,123.2599,10157530.0
2020-05-18 10:00:00,131.66,131.94,130.83,130.86,3441940.0,123.2693,123.5314,122.4922,122.5203,3441940.0
2020-05-18 10:30:00,130.85,131.83,130.84,131.53,1619555.0,122.5109,123.4284,122.5015,123.1476,1619555.0
2020-05-18 11:00:00,131.52,133.07,131.51,132.82,3052462.0,123.1382,124.5894,123.1288,124.3553,3052462.0
2020-05-18 11:30:00,132.83,132.85,132.2,132.23,1363364.0,124.3647,124.3834,123.7749,123.8029,1363364.0
2020-05-18 12:00:00,132.23,132.57,131.94,132.18,1134742.0,123.8029,124.1213,123.5314,123.7561,1134742.0
2020-05-18 12:30:00,132.17,132.24,131.63,131.8,1464633.0,123.7468,123.8123,123.2412,123.4003,1464633.0
2020-05-18 13:00:00,131.8,132.72,131.79,132.54,1805039.0,123.4003,124.2617,123.391,124.0932,1805039.0
2020-05-18 13:30:00,132.54,132.54,132.13,132.35,1269287.0,124.0932,124.0932,123.7093,123.9153,1269287.0
2020-05-18 14:00:00,132.36,132.5,131.75,132.32,1245645.0,123.9247,124.0557,123.3535,123.8872,1245645.0
2020-05-18 14:30:00,132.31,132.73,132.06,132.38,1442921.0,123.8778,124.2711,123.6438,123.9434,1442921.0
2020-05-18 15:00:00,132.36,132.88,132.34,132.8,2987760.0,123.9247,124.4115,123.9059,124.3366,2987760.0
2020-05-18 15:30:00,132.8,133.39,132.59,132.74,6025696.0,124.3366,124.889,124.14,124.2804,6025696.0
2020-05-19 09:30:00,132.22,132.7,131.02,131.86,2951819.0,123.7936,124.243,122.6701,123.4565,2951819.0
2020-05-19 10:00:00,131.86,133.06,131.84,132.46,2089185.0,123.4565,124.58,123.4378,124.0183,2089185.0
2020-05-19 10:30:00,132.49,132.76,131.91,132.69,1493520.0,124.0464,124.2992,123.5033,124.2336,1493520.0
2020-05-19 11:00:00,132.68,133.08,132.43,133.0,1179359.0,124.2243,124.5988,123.9902,124.5239,1179359.0
2020-05-19 11:30:00,133.0,133.25,132.65,132.8,960742.0,124.5239,124.7579,124.1962,124.3366,960742.0
2020-05-19 12:00:00,132.82,133.11,132.61,132.62,674029.0,124.3553,124.6269,124.1587,124.1681,674029.0
2020-05-19 12:30:00,132.62,132.89,132.34,132.85,893310.0,124.1681,124.4209,123.9059,124.3834,893310.0
2020-05-19 13:00:00,132.85,133.01,132.61,132.93,727191.0,124.3834,124.5332,124.1587,124.4583,727191.0
2020-05-19 13:30:00,132.91,133.03,132.79,132.93,359731.0,124.4396,124.552,124.3273,124.4583,359731.0
2020-05-19 14:00:00,132.93,133.31,132.66,133.05,842194.0,124.4583,124.8141,124.2055,124.5707,842194.0
2020-05-19 14:30:00,133.06,133.45,131.44,131.63,2246602.0,124.58,124.9452,123.0633,123.2412,2246602.0
2020-05-19 15:00:00,131.65,133.18,131.37,132.29,4226942.0,123.2599,124.6924,122.9978,123.8591,4226942.0
2020-05-19 15:30:00,132.27,132.27,130.05,130.11,5329665.0,123.8404,123.8404,121.7619,121.8181,5329665.0
2020-05-20 09:30:00,132.73,133.84,132.38,133.33,4709428.0,124.2711,125.3103,123.9434,124.8328,4709428.0
2020-05-20 10:00:00,133.33,134.23,133.1,134.07,3066926.0,124.8328,125.6755,124.6175,125.5257,3066926.0
2020-05-20 10:30:00,134.08,134.94,133.85,134.9,2869201.0,125.535,126.3402,125.3197,126.3028,2869201.0
2020-05-20 11:00:00,134.89,134.91,134.25,134.88,1982483.0,126.2934,126.3121,125.6942,126.2841,1982483.0
2020-05-20 11:30:00,134.85,134.98,134.42,134.66,2033112.0,126.256,126.3777,125.8534,126.0781,2033112.0
2020-05-20 12:00:00,134.65,134.74,133.76,134.07,2024937.0,126.0687,126.153,125.2354,125.5257,2024937.0
2020-05-20 12:30:00,134.06,134.1,133.26,133.94,1430881.0,125.5163,125.5538,124.7673,125.404,1430881.0
2020-05-20 13:00:00,133.95,134.06,133.32,133.52,1466705.0,125.4133,125.5163,124.8235,125.0107,1466705.0
2020-05-20 13:30:00,133.54,134.29,133.38,133.92,1167674.0,125.0295,125.7317,124.8797,125.3852,1167674.0
2020-05-20 14:00:00,133.92,134.1,133.48,133.71,1141586.0,125.3852,125.5538,124.9733,125.1886,1141586.0
2020-05-20 14:30:00,133.7,134.59,133.62,134.31,1584599.0,125.1793,126.0125,125.1044,125.7504,1584599.0
2020-05-20 15:00:00,134.3,134.39,133.56,134.09,1525128.0,125.741,125.8253,125.0482,125.5444,1525128.0
2020-05-20 15:30:00,134.1,134.17,133.6,133.96,2985226.0,125.5538,125.6193,125.0856,125.4227,2985226.0
2020-05-21 09:30:00,134.05,134.89,133.47,134.66,3037942.0,125.507,126.2934,124.9639,126.0781,3037942.0
2020-05-21 10:00:00,134.66,134.91,134.23,134.32,1791464.0,126.0781,126.3121,125.6755,125.7597,1791464.0
2020-05-21 10:30:00,134.31,134.32,133.31,133.86,2166585.0,125.7504,125.7597,124.8141,125.3291,2166585.0
2020-05-21 11:00:00,133.85,133.85,132.57,132.98,2560315.0,125.3197,125.3197,124.1213,124.5051,2560315.0
2020-05-21 11:30:00,132.99,134.24,132.93,133.82,1658435.0,124.5145,125.6848,124.4583,125.2916,1658435.0
2020-05-21 12:00:00,133.84,134.85,133.84,134.52,1697880.0,125.3103,126.256,125.3103,125.947,1697880.0
2020-05-21 12:30:00,134.51,134.88,134.07,134.58,1533695.0,125.9376,126.2841,125.5257,126.0032,1533695.0
2020-05-21 13:00:00,134.6,135.06,134.43,134.7,1330745.0,126.0219,126.4526,125.8627,126.1155,1330745.0
2020-05-21 13:30:00,134.69,134.79,134.37,134.61,968525.0,126.1062,126.1998,125.8066,126.0313,968525.0
2020-05-21 14:00:00,134.61,134.97,134.55,134.96,1315831.0,126.0313,126.3683,125.9751,126.359,1315831.0
2020-05-21 14:30:00,134.95,135.02,134.2,134.45,1286384.0,126.3496,126.4151,125.6474,125.8815,1286384.0
2020-05-21 15:00:00,134.45,134.88,134.43,134.5,1631013.0,125.8815,126.2841,125.8627,125.9283,1631013.0
2020-05-21 15:30:00,134.49,134.62,134.07,134.28,3428123.0,125.9189,126.0406,125.5257,125.7223,3428123.0
2020-05-22 09:30:00,134.67,135.05,133.78,134.13,3623039.0,126.0874,126.4432,125.2542,125.5819,3623039.0
2020-05-22 10:00:00,134.14,134.16,133.07,133.94,3101972.0,125.5912,125.6099,124.5894,125.404,3101972.0
2020-05-22 10:30:00,133.94,133.98,133.08,133.18,1277492.0,125.404,125.4414,124.5988,124.6924,1277492.0
2020-05-22 11:00:00,133.17,133.61,133.02,133.36,1247021.0,124.683,125.095,124.5426,124.8609,1247021.0
2020-05-22 11:30:00,133.36,133.98,133.19,133.74,940084.0,124.8609,125.4414,124.7018,125.2167,940084.0
2020-05-22 12:00:00,133.77,133.98,133.47,133.95,677070.0,125.2448,125.4414,124.9639,125.4133,677070.0
2020-05-22 12:30:00,133.95,134.31,133.95,134.16,640389.0,125.4133,125.7504,125.4133,125.6099,640389.0
2020-05-22 13:00:00,134.17,134.29,133.77,133.98,1038443.0,125.6193,125.7317,125.2448,125.4414,1038443.0
2020-05-22 13:30:00,133.98,134.21,133.74,134.18,968583.0,125.4414,125.6568,125.2167,125.6287,968583.0
2020-05-22 14:00:00,134.19,134.73,134.16,134.55,952192.0,125.638,126.1436,125.6099,125.9751,952192.0
2020-05-22 14:30:00,134.55,134.69,134.36,134.66,701562.0,125.9751,126.1062,125.7972,126.0781,701562.0
2020-05-22 15:00:00,134.65,134.74,134.18,134.5,1008236.0,126.0687,126.153,125.6287,125.9283,1008236.0
2020-05-22 15:30:00,134.5,135.01,134.25,134.82,2319171.0,125.9283,126.4058,125.6942,126.2279,2319171.0
2020-05-26 09:30:00,140.09,140.35,139.17,139.72,6357033.0,131.162,131.4055,130.3007,130.8156,6357033.0
2020-05-26 10:00:00,139.73,139.96,139.23,139.72,2432684.0,130.825,131.0403,130.3568,130.8156,2432684.0
2020-05-26 10:30:00,139.73,140.38,139.58,139.77,1858237.0,130.825,131.4335,130.6845,130.8624,1858237.0
2020-05-26 11:00:00,139.77,140.09,138.85,139.2,2439577.0,130.8624,131.162,130.001,130.3287,2439577.0
2020-05-26 11:30:00,139.21,139.24,138.79,139.24,2051142.0,130.3381,130.3662,129.9449,130.3662,2051142.0
2020-05-26 12:00:00,139.25,139.28,138.77,139.09,1263377.0,130.3756,130.4036,129.9261,130.2258,1263377.0
2020-05-26 12:30:00,139.1,139.9,139.05,139.8,1463702.0,130.2351,130.9841,130.1883,130.8905,1463702.0
2020-05-26 13:00:00,139.81,140.11,139.68,140.0,839488.0,130.8999,131.1807,130.7782,131.0778,839488.0
2020-05-26 13:30:00,140.0,140.1,139.7,139.73,726269.0,131.0778,131.1714,130.7969,130.825,726269.0
2020-05-26 14:00:00,139.73,139.87,139.56,139.7,733474.0,130.825,130.956,130.6658,130.7969,733474.0
2020-05-26 14:30:00,139.69,139.85,139.3,139.73,1203414.0,130.7875,130.9373,130.4224,130.825,1203414.0
2020-05-26 15:00:00,139.72,139.78,139.37,139.61,1262271.0,130.8156,130.8718,130.4879,130.7126,1262271.0
2020-05-26 15:30:00,139.61,139.74,138.46,138.71,5593344.0,130.7126,130.8343,129.6359,129.87,5593344.0
2020-05-27 09:30:00,141.57,142.16,139.12,139.48,5638908.0,132.5477,133.1001,130.2538,130.5909,5638908.0
2020-05-27 10:00:00,139.48,140.67,139.02,139.93,2986681.0,130.5909,131.7051,130.1602,131.0122,2986681.0
2020-05-27 10:30:00,139.94,139.94,137.33,138.09,2847537.0,131.0216,131.0216,128.5779,129.2895,2847537.0
2020-05-27 11:00:00,138.12,139.19,137.75,139.07,1804397.0,129.3176,130.3194,128.9712,130.207,1804397.0
2020-05-27 11:30:00,139.06,139.93,138.55,139.9,2199217.0,130.1977,131.0122,129.7202,130.9841,2199217.0
2020-05-27 12:00:00,139.91,140.4,139.64,140.03,1616776.0,130.9935,131.4523,130.7407,131.1058,1616776.0
2020-05-27 12:30:00,140.02,141.04,139.89,140.74,1674387.0,131.0965,132.0515,130.9748,131.7706,1674387.0
2020-05-27 13:00:00,140.75,141.15,140.29,141.06,1484678.0,131.78,132.1545,131.3493,132.0702,1484678.0
2020-05-27 13:30:00,141.06,141.49,140.6,141.38,1373926.0,132.0702,132.4728,131.6395,132.3698,1373926.0
2020-05-27 14:00:00,141.38,142.21,141.38,141.93,1827554.0,132.3698,133.1469,132.3698,132.8848,1827554.0
2020-05-27 14:30:00,141.94,142.13,141.55,142.02,1359351.0,132.8941,133.072,132.529,132.969,1359351.0
2020-05-27 15:00:00,142.01,142.54,141.97,142.46,2415173.0,132.9597,133.4559,132.9222,133.381,2415173.0
2020-05-27 15:30:00,142.46,143.5,142.39,143.06,6157093.0,133.381,134.3547,133.3154,133.9427,6157093.0
2020-05-28 09:30:00,144.74,144.74,142.39,143.47,5556563.0,135.5157,135.5157,133.3154,134.3266,5556563.0
2020-05-28 10:00:00,143.5,143.58,142.32,142.6,2552769.0,134.3547,134.4296,133.2499,133.5121,2552769.0
2020-05-28 10:30:00,142.6,143.58,142.14,143.52,2738251.0,133.5121,134.4296,133.0814,134.3734,2738251.0
2020-05-28 11:00:00,143.54,143.97,143.09,143.52,2305058.0,134.3922,134.7948,133.9708,134.3734,2305058.0
2020-05-28 11:30:00,143.51,143.57,142.69,143.19,1447972.0,134.3641,134.4202,133.5963,134.0645,1447972.0
2020-05-28 12:00:00,143.2,143.23,142.77,142.86,1200531.0,134.0738,134.1019,133.6712,133.7555,1200531.0
2020-05-28 12:30:00,142.86,143.16,142.47,142.77,1459241.0,133.7555,134.0364,133.3903,133.6712,1459241.0
2020-05-28 13:00:00,142.77,142.86,142.17,142.62,1629640.0,133.6712,133.7555,133.1095,133.5308,1629640.0
2020-05-28 13:30:00,142.62,142.89,142.41,142.62,1079342.0,133.5308,133.7836,133.3342,133.5308,1079342.0
2020-05-28 14:00:00,142.62,142.82,141.71,141.88,1388438.0,133.5308,133.718,132.6788,132.8379,1388438.0
2020-05-28 14:30:00,141.88,142.0,141.22,141.74,1853297.0,132.8379,132.9503,132.22,132.7069,1853297.0
2020-05-28 15:00:00,141.74,142.09,140.73,140.79,2122296.0,132.7069,133.0346,131.7612,131.8174,2122296.0
2020-05-28 15:30:00,140.8,140.97,137.58,139.76,8171625.0,131.8268,131.9859,128.812,130.8531,8171625.0
2020-05-29 09:30:00,138.3,138.75,137.4,137.99,5458794.0,129.4861,129.9074,128.6435,129.1959,5458794.0
2020-05-29 10:00:00,138.01,138.41,137.2,137.71,2437389.0,129.2146,129.5891,128.4562,128.9337,2437389.0
2020-05-29 10:30:00,137.75,138.05,136.72,136.98,2434958.0,128.9712,129.252,128.0068,128.2502,2434958.0
2020-05-29 11:00:00,136.97,137.98,136.75,137.53,2358551.0,128.2409,129.1865,128.0349,128.7652,2358551.0
2020-05-29 11:30:00,137.52,137.94,137.38,137.54,1417132.0,128.7558,129.149,128.6247,128.7745,1417132.0
2020-05-29 12:00:00,137.55,137.78,136.8,137.25,982971.0,128.7839,128.9992,128.0817,128.503,982971.0
2020-05-29 12:30:00,137.23,137.71,136.41,137.42,1563133.0,128.4843,128.9337,127.7166,128.6622,1563133.0
2020-05-29 13:00:00,137.42,137.83,137.23,137.62,1693839.0,128.6622,129.0461,128.4843,128.8494,1693839.0
2020-05-29 13:30:00,137.62,137.84,137.02,137.36,1409877.0,128.8494,129.0554,128.2877,128.606,1409877.0
2020-05-29 14:00:00,137.35,138.71,137.28,138.56,2061572.0,128.5966,129.87,128.5311,129.7295,2061572.0
2020-05-29 14:30:00,138.57,138.79,136.64,138.78,2554629.0,129.7389,129.9449,127.9319,129.9355,2554629.0
2020-05-29 15:00:00,138.8,139.28,138.27,138.52,3344054.0,129.9542,130.4036,129.458,129.6921,3344054.0
2020-05-29 15:30:00,138.52,139.17,138.22,138.76,5837540.0,129.6921,130.3007,129.4112,129.9168,5837540.0
2020-06-01 09:30:00,139.26,140.07,138.61,139.54,2276602.0,130.3849,131.1433,129.7763,130.6471,2276602.0
2020-06-01 10:00:00,139.54,140.8,139.46,140.72,2699788.0,130.6471,131.8268,130.5722,131.7519,2699788.0
2020-06-01 10:30:00,140.73,141.21,140.43,140.74,2063097.0,131.7612,132.2106,131.4804,131.7706,2063097.0
2020-06-01 11:00:00,140.75,140.87,139.85,140.56,2011690.0,131.78,131.8923,130.9373,131.6021,2011690.0
2020-06-01 11:30:00,140.54,140.97,140.52,140.88,1469757.0,131.5833,131.9859,131.5646,131.9017,1469757.0
2020-06-01 12:00:00,140.88,141.09,140.56,140.89,839664.0,131.9017,132.0983,131.6021,131.911,839664.0
2020-06-01 12:30:00,140.9,141.11,140.87,141.06,631088.0,131.9204,132.117,131.8923,132.0702,631088.0
2020-06-01 13:00:00,141.06,141.53,141.0,141.43,985520.0,132.0702,132.5103,132.014,132.4166,985520.0
2020-06-01 13:30:00,141.43,141.67,141.29,141.44,716572.0,132.4166,132.6413,132.2855,132.426,716572.0
2020-06-01 14:00:00,141.44,141.47,140.66,140.7,909150.0,132.426,132.4541,131.6957,131.7331,909150.0
2020-06-01 14:30:00,140.69,141.12,140.62,141.05,793537.0,131.7238,132.1264,131.6582,132.0608,793537.0
2020-06-01 15:00:00,141.06,141.18,140.55,141.13,975396.0,132.0702,132.1826,131.5927,132.1357,975396.0
2020-06-01 15:30:00,141.14,141.33,140.08,140.21,3211101.0,132.1451,132.323,131.1527,131.2744,3211101.0
2020-06-02 09:30:00,141.07,141.23,139.93,141.07,2555992.0,132.0796,132.2294,131.0122,132.0796,2555992.0
2020-06-02 10:00:00,141.08,141.82,140.79,141.79,2189176.0,132.0889,132.7818,131.8174,132.7537,2189176.0
2020-06-02 10:30:00,141.8,141.86,140.16,140.69,2062206.0,132.763,132.8192,131.2276,131.7238,2062206.0
2020-06-02 11:00:00,140.69,140.75,139.56,140.47,1797643.0,131.7238,131.78,130.6658,131.5178,1797643.0
2020-06-02 11:30:00,140.47,141.17,140.38,140.97,1350306.0,131.5178,132.1732,131.4335,131.9859,1350306.0
2020-06-02 12:00:00,140.96,141.58,140.88,141.56,1162607.0,131.9766,132.5571,131.9017,132.5383,1162607.0
2020-06-02 12:30:00,141.56,141.68,141.36,141.51,916544.0,132.5383,132.6507,132.3511,132.4915,916544.0
2020-06-02 13:00:00,141.5,141.74,141.38,141.5,742801.0,132.4822,132.7069,132.3698,132.4822,742801.0
2020-06-02 13:30:00,141.5,141.61,141.25,141.37,726999.0,132.4822,132.5852,132.2481,132.3604,726999.0
2020-06-02 14:00:00,141.37,141.47,140.78,141.18,1028031.0,132.3604,132.4541,131.808,132.1826,1028031.0
2020-06-02 14:30:00,141.17,141.6,140.87,141.5,997992.0,132.1732,132.5758,131.8923,132.4822,997992.0
2020-06-02 15:00:00,141.5,141.57,140.49,140.99,1912107.0,132.4822,132.5477,131.5365,132.0047,1912107.0
2020-06-02 15:30:00,141.0,141.46,140.71,141.36,3221173.0,132.014,132.4447,131.7425,132.3511,3221173.0
2020-06-03 09:30:00,143.67,144.25,143.11,144.02,3639029.0,134.5139,135.0569,133.9896,134.8416,3639029.0
2020-06-03 10:00:00,144.01,144.43,143.97,144.41,2374648.0,134.8322,135.2254,134.7948,135.2067,2374648.0
2020-06-03 10:30:00,144.4,144.96,144.28,144.7,2871570.0,135.1973,135.7217,135.085,135.4782,2871570.0
2020-06-03 11:00:00,144.69,145.81,144.53,145.53,3286908.0,135.4689,136.5175,135.3191,136.2553,3286908.0
2020-06-03 11:30:00,145.53,146.07,145.47,145.66,2396106.0,136.2553,136.7609,136.1992,136.377,2396106.0
2020-06-03 12:00:00,145.66,145.78,145.01,145.58,1906506.0,136.377,136.4894,135.7685,136.3021,1906506.0
2020-06-03 12:30:00,145.58,145.71,145.1,145.16,1177651.0,136.3021,136.4239,135.8527,135.9089,1177651.0
2020-06-03 13:00:00,145.16,145.5,145.14,145.29,924624.0,135.9089,136.2272,135.8902,136.0306,924624.0
2020-06-03 13:30:00,145.3,145.37,144.85,145.13,840338.0,136.04,136.1055,135.6187,135.8808,840338.0
2020-06-03 14:00:00,145.13,145.57,145.07,145.5,1311096.0,135.8808,136.2928,135.8246,136.2272,1311096.0
2020-06-03 14:30:00,145.5,145.66,145.19,145.19,1324461.0,136.2272,136.377,135.937,135.937,1324461.0
2020-06-03 15:00:00,145.19,145.36,144.86,145.14,2310348.0,135.937,136.0962,135.628,135.8902,2310348.0
2020-06-03 15:30:00,145.14,145.4,144.52,144.73,4094486.0,135.8902,136.1336,135.3097,135.5063,4094486.0
2020-06-04 09:30:00,143.84,144.4,143.21,144.24,2746867.0,134.673,135.1973,134.0832,135.0475,2746867.0
2020-06-04 10:00:00,144.25,144.91,144.06,144.81,2073753.0,135.0569,135.6748,134.879,135.5812,2073753.0
2020-06-04 10:30:00,144.83,145.6,144.82,145.51,1550019.0,135.5999,136.3209,135.5906,136.2366,1550019.0
2020-06-04 11:00:00,145.5,145.57,143.68,143.85,2620245.0,136.2272,136.2928,134.5232,134.6824,2620245.0
2020-06-04 11:30:00,143.84,144.51,143.66,144.32,1519115.0,134.673,135.3003,134.5045,135.1224,1519115.0
2020-06-04 12:00:00,144.31,144.52,144.11,144.25,773774.0,135.1131,135.3097,134.9258,135.0569,773774.0
2020-06-04 12:30:00,144.24,144.25,143.18,143.36,1543177.0,135.0475,135.0569,134.0551,134.2236,1543177.0
2020-06-04 13:00:00,143.37,144.37,143.37,144.23,1295644.0,134.233,135.1693,134.233,135.0382,1295644.0
2020-06-04 13:30:00,144.24,145.35,144.24,145.31,1267844.0,135.0475,136.0868,135.0475,136.0494,1267844.0
2020-06-04 14:00:00,145.3,145.45,144.79,145.32,1445939.0,136.04,136.1804,135.5625,136.0587,1445939.0
2020-06-04 14:30:00,145.32,145.39,144.45,144.45,1419983.0,136.0587,136.1243,135.2442,135.2442,1419983.0
2020-06-04 15:00:00,144.44,144.52,143.33,144.04,2297672.0,135.2348,135.3097,134.1955,134.8603,2297672.0
2020-06-04 15:30:00,144.06,144.68,143.94,144.62,2890616.0,134.879,135.4595,134.7667,135.4033,2890616.0
2020-06-05 09:30:00,150.96,151.48,149.55,149.76,6253253.0,141.3393,141.8261,140.0191,140.2158,6253253.0
2020-06-05 10:00:00,149.77,150.96,149.74,150.65,4064478.0,140.2251,141.3393,140.197,141.049,4064478.0
2020-06-05 10:30:00,150.66,151.7,150.46,151.68,4236003.0,141.0584,142.0321,140.8711,142.0134,4236003.0
2020-06-05 11:00:00,151.67,152.16,151.46,152.13,2757473.0,142.004,142.4628,141.8074,142.4347,2757473.0
2020-06-05 11:30:00,152.13,152.32,151.48,152.03,2179754.0,142.4347,142.6126,141.8261,142.3411,2179754.0
2020-06-05 12:00:00,152.03,152.14,151.03,151.49,1509239.0,142.3411,142.4441,141.4048,141.8355,1509239.0
2020-06-05 12:30:00,151.49,151.84,151.12,151.4,1191793.0,141.8355,142.1632,141.4891,141.7512,1191793.0
2020-06-05 13:00:00,151.4,151.86,151.08,151.84,1400922.0,141.7512,142.1819,141.4516,142.1632,1400922.0
2020-06-05 13:30:00,151.84,152.0,151.61,151.72,1690206.0,142.1632,142.313,141.9479,142.0508,1690206.0
2020-06-05 14:00:00,151.71,152.08,151.54,151.97,3300435.0,142.0415,142.3879,141.8823,142.2849,3300435.0
2020-06-05 14:30:00,151.97,152.07,151.27,151.37,2822829.0,142.2849,142.3785,141.6295,141.7231,2822829.0
2020-06-05 15:00:00,151.38,151.5,150.27,150.84,2840903.0,141.7325,141.8449,140.6932,141.2269,2840903.0
2020-06-05 15:30:00,150.84,150.85,149.72,150.17,6259052.0,141.2269,141.2363,140.1783,140.5996,6259052.0
2020-06-08 09:30:00,152.31,153.17,152.27,152.9,5305281.0,142.6032,143.4084,142.5658,143.1556,5305281.0
2020-06-08 10:00:00,152.91,152.95,151.99,152.18,2811904.0,143.165,143.2025,142.3036,142.4815,2811904.0
2020-06-08 10:30:00,152.17,152.85,151.63,152.72,2233085.0,142.4722,143.1088,141.9666,142.9871,2233085.0
2020-06-08 11:00:00,152.73,153.29,152.58,152.99,1904957.0,142.9965,143.5208,142.856,143.2399,1904957.0
2020-06-08 11:30:00,152.99,153.17,152.51,152.83,1317273.0,143.2399,143.4084,142.7905,143.0901,1317273.0
2020-06-08 12:00:00,152.83,153.33,152.74,152.98,1095406.0,143.0901,143.5582,143.0058,143.2305,1095406.0
2020-06-08 12:30:00,152.98,153.13,152.89,152.93,1164472.0,143.2305,143.371,143.1463,143.1837,1164472.0
2020-06-08 13:00:00,152.94,153.39,152.93,153.15,692673.0,143.1931,143.6144,143.1837,143.3897,692673.0
2020-06-08 13:30:00,153.15,153.35,152.89,152.92,1263673.0,143.3897,143.577,143.1463,143.1744,1263673.0
2020-06-08 14:00:00,152.92,153.05,152.72,152.94,919992.0,143.1744,143.2961,142.9871,143.1931,919992.0
2020-06-08 14:30:00,152.94,153.06,152.69,152.95,992115.0,143.1931,143.3054,142.959,143.2025,992115.0
2020-06-08 15:00:00,152.95,152.96,152.49,152.78,1241880.0,143.2025,143.2118,142.7718,143.0433,1241880.0
2020-06-08 15:30:00,152.78,153.2,152.62,153.07,3881071.0,143.0433,143.4365,142.8935,143.3148,3881071.0
2020-06-09 09:30:00,150.86,151.4,150.05,150.3,4404937.0,141.2456,141.7512,140.4873,140.7213,4404937.0
2020-06-09 10:00:00,150.33,150.34,149.06,150.06,4591764.0,140.7494,140.7588,139.5604,140.4966,4591764.0
2020-06-09 10:30:00,150.05,150.66,149.49,150.19,3446384.0,140.4873,141.0584,139.963,140.6183,3446384.0
2020-06-09 11:00:00,150.18,150.32,149.4,150.09,1945932.0,140.609,140.7401,139.8787,140.5247,1945932.0
2020-06-09 11:30:00,150.09,150.2,149.65,149.81,1202154.0,140.5247,140.6277,140.1128,140.2626,1202154.0
2020-06-09 12:00:00,149.8,150.13,149.6,150.04,1156166.0,140.2532,140.5622,140.0659,140.4779,1156166.0
2020-06-09 12:30:00,150.05,150.39,149.89,150.25,830351.0,140.4873,140.8056,140.3375,140.6745,830351.0
2020-06-09 13:00:00,150.25,150.99,150.22,150.96,1149440.0,140.6745,141.3674,140.6464,141.3393,1149440.0
2020-06-09 13:30:00,150.95,151.69,150.88,151.37,1862493.0,141.3299,142.0228,141.2644,141.7231,1862493.0
2020-06-09 14:00:00,151.38,151.48,150.56,150.71,1349629.0,141.7325,141.8261,140.9648,141.1052,1349629.0
2020-06-09 14:30:00,150.69,151.28,150.66,151.13,1128014.0,141.0865,141.6389,141.0584,141.4984,1128014.0
2020-06-09 15:00:00,151.12,151.74,151.0,151.74,2018484.0,141.4891,142.0696,141.3767,142.0696,2018484.0
2020-06-09 15:30:00,151.73,151.77,150.01,150.32,5013261.0,142.0602,142.0977,140.4498,140.7401,5013261.0
2020-06-10 09:30:00,150.09,150.26,147.63,148.27,4376763.0,140.5247,140.6839,138.2215,138.8207,4376763.0
2020-06-10 10:00:00,148.27,148.61,146.0,146.78,5747781.0,138.8207,139.139,136.6954,137.4257,5747781.0
2020-06-10 10:30:00,146.78,147.44,145.9,146.34,3678353.0,137.4257,138.0436,136.6018,137.0137,3678353.0
2020-06-10 11:00:00,146.33,147.13,146.27,146.64,2776116.0,137.0043,137.7534,136.9482,137.2946,2776116.0
2020-06-10 11:30:00,146.64,147.6,146.31,147.53,2174430.0,137.2946,138.1934,136.9856,138.1279,2174430.0
2020-06-10 12:00:00,147.59,148.25,147.43,147.84,1671488.0,138.184,138.802,138.0342,138.4181,1671488.0
2020-06-10 12:30:00,147.8,147.88,147.49,147.68,751297.0,138.3807,138.4556,138.0904,138.2683,751297.0
2020-06-10 13:00:00,147.68,147.82,147.31,147.34,718562.0,138.2683,138.3994,137.9219,137.95,718562.0
2020-06-10 13:30:00,147.33,147.62,147.28,147.48,875643.0,137.9406,138.2121,137.8938,138.0811,875643.0
2020-06-10 14:00:00,147.47,149.25,147.01,148.72,3654785.0,138.0717,139.7383,137.641,139.242,3654785.0
2020-06-10 14:30:00,148.7,148.77,146.37,146.82,3752346.0,139.2233,139.2888,137.0418,137.4631,3752346.0
2020-06-10 15:00:00,146.82,147.45,146.05,147.45,3652938.0,137.4631,138.053,136.7422,138.053,3652938.0
2020-06-10 15:30:00,147.43,147.58,146.08,146.13,6086670.0,138.0342,138.1747,136.7703,136.8171,6086670.0
2020-06-11 09:30:00,140.15,140.89,139.24,140.66,10430677.0,131.2182,131.911,130.3662,131.6957,10430677.0
2020-06-11 10:00:00,140.67,141.04,139.6,139.82,4120513.0,131.7051,132.0515,130.7033,130.9092,4120513.0
2020-06-11 10:30:00,139.81,140.67,138.95,139.07,2615390.0,130.8999,131.7051,130.0947,130.207,2615390.0
2020-06-11 11:00:00,139.07,139.17,138.32,138.49,3715835.0,130.207,130.3007,129.5048,129.664,3715835.0
2020-06-11 11:30:00,138.49,138.67,137.66,138.23,2460974.0,129.664,129.8325,128.8869,129.4206,2460974.0
2020-06-11 12:00:00,138.22,138.31,136.59,136.79,3571801.0,129.4112,129.4955,127.8851,128.0723,3571801.0
2020-06-11 12:30:00,136.78,137.97,136.71,136.83,3002334.0,128.063,129.1771,127.9974,128.1098,3002334.0
2020-06-11 13:00:00,136.9,138.02,136.73,137.43,2688084.0,128.1753,129.2239,128.0162,128.6715,2688084.0
2020-06-11 13:30:00,137.44,137.8,136.96,137.51,1784512.0,128.6809,129.018,128.2315,128.7464,1784512.0
2020-06-11 14:00:00,137.51,137.64,136.93,137.37,2532997.0,128.7464,128.8682,128.2034,128.6154,2532997.0
2020-06-11 14:30:00,137.36,137.46,135.46,135.8,4132804.0,128.606,128.6996,126.8271,127.1454,4132804.0
2020-06-11 15:00:00,135.76,136.44,134.96,135.09,4985058.0,127.108,127.7446,126.359,126.4807,4985058.0
2020-06-11 15:30:00,135.07,136.14,134.77,135.19,8585721.0,126.4619,127.4638,126.1811,126.5743,8585721.0
2020-06-12 09:30:00,140.33,141.02,139.1,139.63,5197287.0,131.3867,132.0328,130.2351,130.7313,5197287.0
2020-06-12 10:00:00,139.64,140.36,138.25,138.27,3002295.0,130.7407,131.4148,129.4393,129.458,3002295.0
2020-06-12 10:30:00,138.29,138.71,136.4,136.4,3320031.0,129.4767,129.87,127.7072,127.7072,3320031.0
2020-06-12 11:00:00,136.39,137.37,135.09,136.23,4772955.0,127.6978,128.6154,126.4807,127.548,4772955.0
2020-06-12 11:30:00,136.25,138.16,135.89,138.15,3171253.0,127.5667,129.355,127.2297,129.3457,3171253.0
2020-06-12 12:00:00,138.16,138.56,137.31,137.55,2287731.0,129.355,129.7295,128.5592,128.7839,2287731.0
2020-06-12 12:30:00,137.57,137.75,136.68,137.56,2450420.0,128.8026,128.9712,127.9693,128.7933,2450420.0
2020-06-12 13:00:00,137.62,137.67,136.18,136.35,2446335.0,128.8494,128.8963,127.5012,127.6604,2446335.0
2020-06-12 13:30:00,136.34,136.55,134.18,134.28,4444567.0,127.651,127.8476,125.6287,125.7223,4444567.0
2020-06-12 14:00:00,134.29,135.92,134.15,135.9,3512538.0,125.7317,127.2578,125.6006,127.2391,3512538.0
2020-06-12 14:30:00,135.91,136.68,135.12,136.39,3525020.0,127.2484,127.9693,126.5088,127.6978,3525020.0
2020-06-12 15:00:00,136.37,137.59,135.84,136.24,4151501.0,127.6791,128.8213,127.1829,127.5574,4151501.0
2020-06-12 15:30:00,136.25,138.55,135.94,138.35,5735542.0,127.5667,129.7202,127.2765,129.5329,5735542.0
2020-06-15 09:30:00,133.28,135.59,133.28,135.06,5067074.0,125.1983,127.3682,125.1983,126.8703,5067074.0
2020-06-15 10:00:00,135.03,136.4,134.64,135.58,3028969.0,126.8422,128.1291,126.4758,127.3588,3028969.0
2020-06-15 10:30:00,135.55,137.04,135.17,136.69,2667580.0,127.3306,128.7303,126.9737,128.4015,2667580.0
2020-06-15 11:00:00,136.7,138.28,136.62,137.42,3221452.0,128.4109,129.8951,128.3357,129.0872,3221452.0
2020-06-15 11:30:00,137.43,137.98,136.93,137.57,2235832.0,129.0966,129.6133,128.6269,129.2281,2235832.0
2020-06-15 12:00:00,137.55,139.1,137.4,138.88,1934563.0,129.2093,130.6654,129.0684,130.4587,1934563.0
2020-06-15 12:30:00,138.87,139.75,138.46,139.72,2131511.0,130.4493,131.2759,130.0642,131.2478,2131511.0
2020-06-15 13:00:00,139.73,140.9,139.61,140.29,2982728.0,131.2572,132.3562,131.1444,131.7832,2982728.0
2020-06-15 13:30:00,140.3,140.3,138.83,138.89,1420454.0,131.7926,131.7926,130.4117,130.4681,1420454.0
2020-06-15 14:00:00,138.91,142.06,138.88,141.38,6464670.0,130.4869,133.4459,130.4587,132.8071,6464670.0
2020-06-15 14:30:00,141.39,141.7,140.31,140.32,2867818.0,132.8165,133.1077,131.802,131.8114,2867818.0
2020-06-15 15:00:00,140.31,141.21,140.08,140.09,2214765.0,131.802,132.6474,131.5859,131.5953,2214765.0
2020-06-15 15:30:00,140.09,141.17,139.31,141.07,4555080.0,131.5953,132.6098,130.8626,132.5159,4555080.0
2020-06-16 09:30:00,146.69,146.69,144.96,145.94,5350489.0,137.7951,137.7951,136.17,137.0906,5350489.0
2020-06-16 10:00:00,145.97,146.42,145.3,146.16,3063792.0,137.1188,137.5415,136.4894,137.2973,3063792.0
2020-06-16 10:30:00,146.17,146.32,142.31,142.37,4386889.0,137.3067,137.4476,133.6807,133.7371,4386889.0
2020-06-16 11:00:00,142.31,144.57,141.03,144.35,5275076.0,133.6807,135.8037,132.4783,135.597,5275076.0
2020-06-16 11:30:00,144.37,145.03,143.8,144.1,2267968.0,135.6158,136.2358,135.0804,135.3622,2267968.0
2020-06-16 12:00:00,144.11,144.77,143.26,144.68,2460914.0,135.3716,135.9915,134.5731,135.907,2460914.0
2020-06-16 12:30:00,144.68,145.43,144.27,144.59,1886370.0,135.907,136.6115,135.5219,135.8225,1886370.0
2020-06-16 13:00:00,144.56,145.04,144.38,144.87,1059866.0,135.7943,136.2452,135.6252,136.0855,1059866.0
2020-06-16 13:30:00,144.87,144.99,143.96,144.45,1587988.0,136.0855,136.1982,135.2307,135.691,1587988.0
2020-06-16 14:00:00,144.46,145.39,144.06,144.92,2006489.0,135.7003,136.574,135.3246,136.1325,2006489.0
2020-06-16 14:30:00,144.93,145.39,144.5,144.92,1465695.0,136.1418,136.574,135.7379,136.1325,1465695.0
2020-06-16 15:00:00,144.92,144.96,143.52,144.3,1793131.0,136.1325,136.17,134.8173,135.55,1793131.0
2020-06-16 15:30:00,144.32,144.82,143.58,144.4,4796868.0,135.5688,136.0385,134.8737,135.644,4796868.0
2020-06-17 09:30:00,144.59,144.99,142.88,143.29,3690440.0,135.8225,136.1982,134.2162,134.6013,3690440.0
2020-06-17 10:00:00,143.29,143.79,141.89,142.09,3414978.0,134.6013,135.071,133.2862,133.4741,3414978.0
2020-06-17 10:30:00,142.08,143.21,141.85,142.71,2478089.0,133.4647,134.5261,133.2486,134.0565,2478089.0
2020-06-17 11:00:00,142.7,142.84,141.86,142.24,1348162.0,134.0471,134.1786,133.258,133.615,1348162.0
2020-06-17 11:30:00,142.22,143.26,142.1,143.22,1067162.0,133.5962,134.5731,133.4835,134.5355,1067162.0
2020-06-17 12:00:00,143.24,143.25,142.63,142.91,888351.0,134.5543,134.5637,133.9813,134.2443,888351.0
2020-06-17 12:30:00,142.9,143.41,142.7,142.97,918372.0,134.2349,134.714,134.0471,134.3007,918372.0
2020-06-17 13:00:00,142.97,143.36,142.92,143.32,578880.0,134.3007,134.667,134.2537,134.6295,578880.0
2020-06-17 13:30:00,143.32,143.54,143.01,143.02,641447.0,134.6295,134.8361,134.3383,134.3477,641447.0
2020-06-17 14:00:00,143.02,143.44,142.9,143.16,972318.0,134.3477,134.7422,134.2349,134.4792,972318.0
2020-06-17 14:30:00,143.16,143.56,142.76,142.8,1062294.0,134.4792,134.8549,134.1034,134.141,1062294.0
2020-06-17 15:00:00,142.79,142.79,141.36,141.61,3359637.0,134.1316,134.1316,132.7883,133.0232,3359637.0
2020-06-17 15:30:00,141.62,142.06,141.32,141.71,5017057.0,133.0326,133.4459,132.7507,133.1171,5017057.0
2020-06-18 09:30:00,140.37,142.01,139.81,141.31,3338396.0,131.8584,133.3989,131.3323,132.7414,3338396.0
2020-06-18 10:00:00,141.29,142.89,141.29,142.57,1602434.0,132.7226,134.2255,132.7226,133.925,1602434.0
2020-06-18 10:30:00,142.6,143.31,142.15,143.21,1381050.0,133.9531,134.6201,133.5304,134.5261,1381050.0
2020-06-18 11:00:00,143.22,143.23,141.93,142.15,1291960.0,134.5355,134.5449,133.3238,133.5304,1291960.0
2020-06-18 11:30:00,142.14,142.48,141.3,141.48,1177766.0,133.521,133.8404,132.732,132.901,1177766.0
2020-06-18 12:00:00,141.46,141.99,141.18,141.88,1083622.0,132.8823,133.3801,132.6192,133.2768,1083622.0
2020-06-18 12:30:00,141.88,141.92,141.33,141.82,669753.0,133.2768,133.3144,132.7601,133.2204,669753.0
2020-06-18 13:00:00,141.82,142.1,141.68,141.94,681579.0,133.2204,133.4835,133.0889,133.3332,681579.0
2020-06-18 13:30:00,141.93,142.25,141.85,142.22,598113.0,133.3238,133.6244,133.2486,133.5962,598113.0
2020-06-18 14:00:00,142.23,142.23,141.59,142.03,1034902.0,133.6056,133.6056,133.0044,133.4177,1034902.0
2020-06-18 14:30:00,142.04,142.29,141.54,141.56,651671.0,133.4271,133.6619,132.9574,132.9762,651671.0
2020-06-18 15:00:00,141.56,141.79,141.2,141.78,1133253.0,132.9762,133.1922,132.638,133.1829,1133253.0
2020-06-18 15:30:00,141.79,141.95,141.39,141.79,2555316.0,133.1922,133.3425,132.8165,133.1922,2555316.0
2020-06-19 09:30:00,144.42,144.51,142.65,142.89,3463229.0,135.6628,135.7473,134.0001,134.2255,3463229.0
2020-06-19 10:00:00,142.89,143.52,142.8,143.17,2548026.0,134.2255,134.8173,134.141,134.4886,2548026.0
2020-06-19 10:30:00,143.18,143.33,142.57,143.05,1604279.0,134.498,134.6389,133.925,134.3758,1604279.0
2020-06-19 11:00:00,143.05,143.47,142.6,143.19,1668286.0,134.3758,134.7704,133.9531,134.5074,1668286.0
2020-06-19 11:30:00,143.19,143.23,142.51,142.55,1577479.0,134.5074,134.5449,133.8686,133.9062,1577479.0
2020-06-19 12:00:00,142.56,142.6,140.37,141.17,3534648.0,133.9156,133.9531,131.8584,132.6098,3534648.0
2020-06-19 12:30:00,141.15,141.66,140.7,141.61,2788490.0,132.5911,133.0701,132.1683,133.0232,2788490.0
2020-06-19 13:00:00,141.62,141.63,140.68,140.94,1331925.0,133.0326,133.0419,132.1496,132.3938,1331925.0
2020-06-19 13:30:00,140.94,141.19,140.17,140.19,1502293.0,132.3938,132.6286,131.6705,131.6893,1502293.0
2020-06-19 14:00:00,140.19,140.63,139.84,140.28,2425889.0,131.6893,132.1026,131.3605,131.7738,2425889.0
2020-06-19 14:30:00,140.24,141.49,140.05,141.44,1793436.0,131.7362,132.9104,131.5578,132.8635,1793436.0
2020-06-19 15:00:00,141.43,142.04,140.92,141.54,1835132.0,132.8541,133.4271,132.375,132.9574,1835132.0
2020-06-19 15:30:00,141.54,141.79,140.84,140.91,5346641.0,132.9574,133.1922,132.2999,132.3656,5346641.0
2020-06-22 09:30:00,140.24,140.4,138.83,140.08,3765687.0,131.7362,131.8865,130.4117,131.5859,3765687.0
2020-06-22 10:00:00,140.09,140.78,139.79,140.75,1757992.0,131.5953,132.2435,131.3135,132.2153,1757992.0
2020-06-22 10:30:00,140.75,141.03,139.91,139.97,2050505.0,132.2153,132.4783,131.4262,131.4826,2050505.0
2020-06-22 11:00:00,139.94,140.94,139.78,140.77,1380920.0,131.4544,132.3938,131.3041,132.2341,1380920.0
2020-06-22 11:30:00,140.77,140.99,140.51,140.76,776614.0,132.2341,132.4408,131.9899,132.2247,776614.0
2020-06-22 12:00:00,140.77,141.6,140.76,141.58,750711.0,132.2341,133.0138,132.2247,132.995,750711.0
2020-06-22 12:30:00,141.59,142.35,141.48,142.09,956467.0,133.0044,133.7183,132.901,133.4741,956467.0
2020-06-22 13:00:00,142.1,142.32,141.7,141.77,907948.0,133.4835,133.6901,133.1077,133.1735,907948.0
2020-06-22 13:30:00,141.77,141.99,141.58,141.95,658094.0,133.1735,133.3801,132.995,133.3425,658094.0
2020-06-22 14:00:00,141.95,142.14,141.47,142.12,765217.0,133.3425,133.521,132.8917,133.5022,765217.0
2020-06-22 14:30:00,142.13,142.52,141.94,142.43,681905.0,133.5116,133.878,133.3332,133.7934,681905.0
2020-06-22 15:00:00,142.42,142.56,141.5,141.81,1917094.0,133.784,133.9156,132.9198,133.211,1917094.0
2020-06-22 15:30:00,141.81,142.55,141.76,142.47,3711225.0,133.211,133.9062,133.1641,133.831,3711225.0
2020-06-23 09:30:00,144.32,144.66,143.67,143.94,1838324.0,135.5688,135.8882,134.9582,135.2119,1838324.0
2020-06-23 10:00:00,143.94,144.08,143.41,143.7,1711354.0,135.2119,135.3434,134.714,134.9864,1711354.0
2020-06-23 10:30:00,143.72,143.81,142.66,142.97,1217602.0,135.0052,135.0898,134.0095,134.3007,1217602.0
2020-06-23 11:00:00,142.96,143.65,142.65,143.32,916674.0,134.2913,134.9395,134.0001,134.6295,916674.0
2020-06-23 11:30:00,143.33,143.58,142.99,143.58,989320.0,134.6389,134.8737,134.3195,134.8737,989320.0
2020-06-23 12:00:00,143.6,143.73,143.17,143.5,745699.0,134.8925,135.0146,134.4886,134.7986,745699.0
2020-06-23 12:30:00,143.51,143.6,143.33,143.42,507310.0,134.808,134.8925,134.6389,134.7234,507310.0
2020-06-23 13:00:00,143.4,143.77,143.39,143.59,662957.0,134.7046,135.0522,134.6952,134.8831,662957.0
2020-06-23 13:30:00,143.6,144.09,143.55,143.99,1878973.0,134.8925,135.3528,134.8455,135.2588,1878973.0
2020-06-23 14:00:00,143.98,144.0,143.28,143.96,1000691.0,135.2495,135.2682,134.5919,135.2307,1000691.0
2020-06-23 14:30:00,143.96,144.13,143.46,143.63,792644.0,135.2307,135.3904,134.761,134.9207,792644.0
2020-06-23 15:00:00,143.64,143.81,143.34,143.39,833679.0,134.9301,135.0898,134.6483,134.6952,833679.0
2020-06-23 15:30:00,143.38,143.61,142.83,143.02,2681416.0,134.6858,134.9019,134.1692,134.3477,2681416.0
2020-06-24 09:30:00,141.1,141.6,139.47,139.53,4590562.0,132.5441,133.0138,131.0129,131.0693,4590562.0
2020-06-24 10:00:00,139.53,140.53,139.48,140.4,3294219.0,131.0693,132.0087,131.0223,131.8865,3294219.0
2020-06-24 10:30:00,140.39,140.47,139.02,139.33,3026523.0,131.8771,131.9523,130.5902,130.8814,3026523.0
2020-06-24 11:00:00,139.32,139.57,137.75,138.1,3463264.0,130.872,131.1069,129.3972,129.726,3463264.0
2020-06-24 11:30:00,138.1,138.1,136.31,137.1,2904916.0,129.726,129.726,128.0445,128.7866,2904916.0
2020-06-24 12:00:00,137.09,137.8,136.86,137.57,1881091.0,128.7772,129.4442,128.5612,129.2281,1881091.0
2020-06-24 12:30:00,137.57,138.8,137.38,138.79,1646532.0,129.2281,130.3836,129.0497,130.3742,1646532.0
2020-06-24 13:00:00,138.77,138.94,137.57,137.64,1788835.0,130.3554,130.5151,129.2281,129.2939,1788835.0
2020-06-24 13:30:00,137.63,138.04,137.41,138.02,1632131.0,129.2845,129.6696,129.0778,129.6509,1632131.0
2020-06-24 14:00:00,138.01,138.7,137.41,138.65,1900359.0,129.6415,130.2896,129.0778,130.2426,1900359.0
2020-06-24 14:30:00,138.62,138.84,137.92,138.15,1571374.0,130.2145,130.4211,129.5569,129.773,1571374.0
2020-06-24 15:00:00,138.17,139.14,138.17,138.74,2127815.0,129.7918,130.7029,129.7918,130.3272,2127815.0
2020-06-24 15:30:00,138.75,139.27,138.09,138.33,4721131.0,130.3366,130.8251,129.7166,129.9421,4721131.0
2020-06-25 09:30:00,137.67,137.86,136.29,137.83,4537645.0,129.3221,129.5006,128.0258,129.4724,4537645.0
2020-06-25 10:00:00,137.8,139.9,137.71,139.47,4505408.0,129.4442,131.4169,129.3596,131.0129,4505408.0
2020-06-25 10:30:00,139.49,139.58,137.9,138.18,2202630.0,131.0317,131.1163,129.5381,129.8011,2202630.0
2020-06-25 11:00:00,138.17,138.5,137.59,137.9,1559095.0,129.7918,130.1017,129.2469,129.5381,1559095.0
2020-06-25 11:30:00,137.91,138.24,137.16,138.12,1663547.0,129.5475,129.8575,128.843,129.7448,1663547.0
2020-06-25 12:00:00,138.14,138.74,138.11,138.37,1173425.0,129.7636,130.3272,129.7354,129.9796,1173425.0
2020-06-25 12:30:00,138.36,139.36,138.33,138.78,2411273.0,129.9702,130.9096,129.9421,130.3648,2411273.0
2020-06-25 13:00:00,138.76,138.86,138.48,138.67,930961.0,130.346,130.4399,130.083,130.2614,930961.0
2020-06-25 13:30:00,138.65,138.76,138.23,138.33,731693.0,130.2426,130.346,129.8481,129.9421,731693.0
2020-06-25 14:00:00,138.35,138.48,137.96,138.24,946878.0,129.9608,130.083,129.5945,129.8575,946878.0
2020-06-25 14:30:00,138.24,138.37,137.81,138.14,1139746.0,129.8575,129.9796,129.4536,129.7636,1139746.0
2020-06-25 15:00:00,138.13,139.95,138.04,139.74,2572725.0,129.7542,131.4638,129.6696,131.2666,2572725.0
2020-06-25 15:30:00,139.74,140.58,139.38,140.41,5937801.0,131.2666,132.0556,130.9284,131.8959,5937801.0
2020-06-26 09:30:00,139.48,139.83,138.63,139.13,2924294.0,131.0223,131.3511,130.2239,130.6935,2924294.0
2020-06-26 10:00:00,139.13,139.15,137.08,137.9,2086662.0,130.6935,130.7123,128.7678,129.5381,2086662.0
2020-06-26 10:30:00,137.88,138.07,136.49,137.04,2958362.0,129.5193,129.6978,128.2136,128.7303,2958362.0
2020-06-26 11:00:00,137.05,137.83,136.99,137.77,1837528.0,128.7397,129.4724,128.6833,129.416,1837528.0
2020-06-26 11:30:00,137.8,138.23,137.41,137.89,1346334.0,129.4442,129.8481,129.0778,129.5287,1346334.0
2020-06-26 12:00:00,137.89,137.94,137.0,137.81,1065742.0,129.5287,129.5757,128.6927,129.4536,1065742.0
2020-06-26 12:30:00,137.81,137.85,137.24,137.7,946107.0,129.4536,129.4912,128.9181,129.3503,946107.0
2020-06-26 13:00:00,137.7,138.14,137.59,137.81,940427.0,129.3503,129.7636,129.2469,129.4536,940427.0
2020-06-26 13:30:00,137.81,137.96,137.32,137.34,1011982.0,129.4536,129.5945,128.9933,129.0121,1011982.0
2020-06-26 14:00:00,137.33,137.5,136.69,136.89,1698506.0,129.0027,129.1624,128.4015,128.5894,1698506.0
2020-06-26 14:30:00,136.89,137.07,136.54,136.82,2239903.0,128.5894,128.7585,128.2606,128.5236,2239903.0
2020-06-26 15:00:00,136.82,137.35,136.73,137.22,2211719.0,128.5236,129.0215,128.4391,128.8994,2211719.0
2020-06-26 15:30:00,137.22,137.77,136.6,136.79,7649831.0,128.8994,129.416,128.317,128.4954,7649831.0
2020-06-29 09:30:00,138.71,139.0,137.1,138.84,3773651.0,130.299,130.5714,128.7866,130.4211,3773651.0
2020-06-29 10:00:00,138.84,140.9,138.84,140.66,3710580.0,130.4211,132.3562,130.4211,132.1308,3710580.0
2020-06-29 10:30:00,140.67,141.48,140.51,140.74,2967300.0,132.1402,132.901,131.9899,132.2059,2967300.0
2020-06-29 11:00:00,140.74,141.15,140.35,141.06,1419033.0,132.2059,132.5911,131.8396,132.5065,1419033.0
2020-06-29 11:30:00,141.06,141.07,140.62,140.9,1136523.0,132.5065,132.5159,132.0932,132.3562,1136523.0
2020-06-29 12:00:00,140.9,141.36,140.74,141.14,744398.0,132.3562,132.7883,132.2059,132.5817,744398.0
2020-06-29 12:30:00,141.15,141.99,141.12,141.49,2296146.0,132.5911,133.3801,132.5629,132.9104,2296146.0
2020-06-29 13:00:00,141.5,141.77,141.26,141.72,1328414.0,132.9198,133.1735,132.6944,133.1265,1328414.0
2020-06-29 13:30:00,141.72,141.79,141.0,141.06,1001547.0,133.1265,133.1922,132.4502,132.5065,1001547.0
2020-06-29 14:00:00,141.06,141.19,140.43,140.45,1118132.0,132.5065,132.6286,131.9147,131.9335,1118132.0
2020-06-29 14:30:00,140.44,140.68,140.11,140.43,1234133.0,131.9241,132.1496,131.6141,131.9147,1234133.0
2020-06-29 15:00:00,140.43,140.67,139.79,140.41,1431347.0,131.9147,132.1402,131.3135,131.8959,1431347.0
2020-06-29 15:30:00,140.41,141.34,140.16,141.33,3239159.0,131.8959,132.7695,131.6611,132.7601,3239159.0
2020-06-30 09:30:00,140.61,141.74,140.59,141.17,2901221.0,132.0838,133.1453,132.065,132.6098,2901221.0
2020-06-30 10:00:00,141.15,141.81,140.92,141.19,1945062.0,132.5911,133.211,132.375,132.6286,1945062.0
2020-06-30 10:30:00,141.19,142.39,140.86,142.36,1607078.0,132.6286,133.7559,132.3186,133.7277,1607078.0
2020-06-30 11:00:00,142.37,143.26,142.33,142.95,2639448.0,133.7371,134.5731,133.6995,134.2819,2639448.0
2020-06-30 11:30:00,142.95,142.97,142.34,142.81,1807494.0,134.2819,134.3007,133.7089,134.1504,1807494.0
2020-06-30 12:00:00,142.81,143.51,142.72,142.94,1702564.0,134.1504,134.808,134.0659,134.2725,1702564.0
2020-06-30 12:30:00,142.94,143.1,142.26,142.32,1626708.0,134.2725,134.4228,133.6337,133.6901,1626708.0
2020-06-30 13:00:00,142.31,142.47,141.92,142.46,853561.0,133.6807,133.831,133.3144,133.8216,853561.0
2020-06-30 13:30:00,142.45,142.62,142.14,142.62,674694.0,133.8122,133.9719,133.521,133.9719,674694.0
2020-06-30 14:00:00,142.61,142.84,142.34,142.84,953623.0,133.9625,134.1786,133.7089,134.1786,953623.0
2020-06-30 14:30:00,142.84,142.98,142.6,142.9,895305.0,134.1786,134.3101,133.9531,134.2349,895305.0
2020-06-30 15:00:00,142.91,143.29,142.5,142.96,2388038.0,134.2443,134.6013,133.8592,134.2913,2388038.0
2020-06-30 15:30:00,142.96,143.62,142.92,143.11,3500758.0,134.2913,134.9113,134.2537,134.4322,3500758.0
2020-07-01 09:30:00,143.65,144.51,143.07,143.34,2496015.0,134.9395,135.7473,134.3946,134.6483,2496015.0
2020-07-01 10:00:00,143.4,144.33,143.3,143.53,1799638.0,134.7046,135.5782,134.6107,134.8267,1799638.0
2020-07-01 10:30:00,143.52,143.89,142.4,142.86,1661876.0,134.8173,135.1649,133.7653,134.1974,1661876.0
2020-07-01 11:00:00,142.87,142.96,141.24,141.44,1752252.0,134.2068,134.2913,132.6756,132.8635,1752252.0
2020-07-01 11:30:00,141.46,142.34,141.36,142.26,1216365.0,132.8823,133.7089,132.7883,133.6337,1216365.0
2020-07-01 12:00:00,142.27,142.85,141.8,142.47,1057096.0,133.6431,134.188,133.2016,133.831,1057096.0
2020-07-01 12:30:00,142.45,142.89,142.13,142.35,1049731.0,133.8122,134.2255,133.5116,133.7183,1049731.0
2020-07-01 13:00:00,142.34,142.38,141.64,141.99,894009.0,133.7089,133.7465,133.0513,133.3801,894009.0
2020-07-01 13:30:00,141.99,142.01,141.32,141.45,702069.0,133.3801,133.3989,132.7507,132.8729,702069.0
2020-07-01 14:00:00,141.45,142.18,141.45,142.08,792852.0,132.8729,133.5586,132.8729,133.4647,792852.0
2020-07-01 14:30:00,142.1,142.22,141.62,142.12,624439.0,133.4835,133.5962,133.0326,133.5022,624439.0
2020-07-01 15:00:00,142.12,142.67,142.01,142.53,989576.0,133.5022,134.0189,133.3989,133.8874,989576.0
2020-07-01 15:30:00,142.53,142.76,141.73,141.81,2602610.0,133.8874,134.1034,133.1359,133.211,2602610.0
2020-07-02 09:30:00,144.56,145.27,144.14,145.13,3347629.0,135.7943,136.4612,135.3998,136.3297,3347629.0
2020-07-02 10:00:00,145.14,145.28,143.51,143.55,2793030.0,136.3391,136.4706,134.808,134.8455,2793030.0
2020-07-02 10:30:00,143.52,144.23,142.79,142.97,2160817.0,134.8173,135.4843,134.1316,134.3007,2160817.0
2020-07-02 11:00:00,142.97,143.11,142.05,142.94,1722128.0,134.3007,134.4322,133.4365,134.2725,1722128.0
2020-07-02 11:30:00,142.95,143.76,141.89,143.48,2095181.0,134.2819,135.0428,133.2862,134.7798,2095181.0
2020-07-02 12:00:00,143.5,143.53,142.92,143.32,949824.0,134.7986,134.8267,134.2537,134.6295,949824.0
2020-07-02 12:30:00,143.32,143.34,142.77,142.97,576751.0,134.6295,134.6483,134.1128,134.3007,576751.0
2020-07-02 13:00:00,142.96,143.06,142.8,142.97,613107.0,134.2913,134.3852,134.141,134.3007,613107.0
2020-07-02 13:30:00,142.98,143.38,142.91,142.97,770006.0,134.3101,134.6858,134.2443,134.3007,770006.0
2020-07-02 14:00:00,142.97,143.25,142.8,143.17,478378.0,134.3007,134.5637,134.141,134.4886,478378.0
2020-07-02 14:30:00,143.19,143.45,142.95,143.06,751627.0,134.5074,134.7516,134.2819,134.3852,751627.0
2020-07-02 15:00:00,143.06,143.14,142.64,142.74,809638.0,134.3852,134.4604,133.9907,134.0846,809638.0
2020-07-02 15:30:00,142.74,142.85,141.91,142.39,2417040.0,134.0846,134.188,133.305,133.7559,2417040.0
2020-07-06 09:30:00,145.32,145.38,144.61,145.06,2710387.0,136.5082,136.5646,135.8413,136.264,2710387.0
2020-07-06 10:00:00,145.38,145.7,143.09,143.51,2089878.0,136.5646,136.8652,134.4134,134.808,2089878.0
2020-07-06 10:30:00,143.5,144.49,143.26,144.28,1325745.0,134.7986,135.7285,134.5731,135.5313,1325745.0
2020-07-06 11:00:00,144.28,144.3,143.8,143.91,1338228.0,135.5313,135.55,135.0804,135.1837,1338228.0
2020-07-06 11:30:00,143.91,143.94,143.1,143.11,772310.0,135.1837,135.2119,134.4228,134.4322,772310.0
2020-07-06 12:00:00,143.11,143.49,142.93,143.47,1046265.0,134.4322,134.7892,134.2631,134.7704,1046265.0
2020-07-06 12:30:00,143.45,143.48,143.04,143.29,886554.0,134.7516,134.7798,134.3665,134.6013,886554.0
2020-07-06 13:00:00,143.29,143.55,142.99,143.54,643113.0,134.6013,134.8455,134.3195,134.8361,643113.0
2020-07-06 13:30:00,143.52,144.01,143.42,143.84,960705.0,134.8173,135.2776,134.7234,135.1179,960705.0
2020-07-06 14:00:00,143.84,143.84,143.03,143.2,793273.0,135.1179,135.1179,134.3571,134.5167,793273.0
2020-07-06 14:30:00,143.21,143.5,143.03,143.25,804146.0,134.5261,134.7986,134.3571,134.5637,804146.0
2020-07-06 15:00:00,143.23,143.6,143.13,143.45,877632.0,134.5449,134.8925,134.451,134.7516,877632.0
2020-07-06 15:30:00,143.45,143.73,143.15,143.42,2115103.0,134.7516,135.0146,134.4698,134.7234,2115103.0
2020-07-07 09:30:00,142.18,142.35,141.53,141.74,2117948.0,133.5586,133.7183,132.948,133.1453,2117948.0
2020-07-07 10:00:00,141.75,142.59,141.62,142.4,1476203.0,133.1547,133.9437,133.0326,133.7653,1476203.0
2020-07-07 10:30:00,142.41,142.67,141.87,142.62,970564.0,133.7747,134.0189,133.2674,133.9719,970564.0
2020-07-07 11:00:00,142.62,143.44,142.49,143.25,1049380.0,133.9719,134.7422,133.8498,134.5637,1049380.0
2020-07-07 11:30:00,143.26,143.37,142.79,142.88,861282.0,134.5731,134.6764,134.1316,134.2162,861282.0
2020-07-07 12:00:00,142.89,143.24,142.45,142.59,1280072.0,134.2255,134.5543,133.8122,133.9437,1280072.0
2020-07-07 12:30:00,142.59,142.74,141.92,142.16,971512.0,133.9437,134.0846,133.3144,133.5398,971512.0
2020-07-07 13:00:00,142.15,142.36,141.95,142.31,800546.0,133.5304,133.7277,133.3425,133.6807,800546.0
2020-07-07 13:30:00,142.29,142.58,142.16,142.47,376662.0,133.6619,133.9343,133.5398,133.831,376662.0
2020-07-07 14:00:00,142.47,142.55,141.89,141.89,575788.0,133.831,133.9062,133.2862,133.2862,575788.0
2020-07-07 14:30:00,141.9,141.96,141.58,141.89,968745.0,133.2956,133.3519,132.995,133.2862,968745.0
2020-07-07 15:00:00,141.9,141.92,140.94,141.27,1240066.0,133.2956,133.3144,132.3938,132.7038,1240066.0
2020-07-07 15:30:00,141.28,141.33,140.48,140.81,2714636.0,132.7132,132.7601,131.9617,132.2717,2714636.0
2020-07-08 09:30:00,140.76,142.09,140.13,141.98,3254516.0,132.2247,133.4741,131.6329,133.3707,3254516.0
2020-07-08 10:00:00,142.01,142.5,141.18,141.3,1864557.0,133.3989,133.8592,132.6192,132.732,1864557.0
2020-07-08 10:30:00,141.31,141.59,140.7,140.9,1612646.0,132.7414,133.0044,132.1683,132.3562,1612646.0
2020-07-08 11:00:00,140.9,140.97,139.1,139.74,3021366.0,132.3562,132.422,130.6654,131.2666,3021366.0
2020-07-08 11:30:00,139.72,140.7,139.71,140.6,1407223.0,131.2478,132.1683,131.2384,132.0744,1407223.0
2020-07-08 12:00:00,140.6,141.02,140.49,140.91,746422.0,132.0744,132.4689,131.9711,132.3656,746422.0
2020-07-08 12:30:00,140.91,140.99,140.57,140.95,797474.0,132.3656,132.4408,132.0462,132.4032,797474.0
2020-07-08 13:00:00,140.95,140.95,140.26,140.48,683724.0,132.4032,132.4032,131.755,131.9617,683724.0
2020-07-08 13:30:00,140.48,140.77,140.41,140.5,619092.0,131.9617,132.2341,131.8959,131.9805,619092.0
2020-07-08 14:00:00,140.5,140.99,140.4,140.81,930244.0,131.9805,132.4408,131.8865,132.2717,930244.0
2020-07-08 14:30:00,140.81,140.83,140.16,140.57,1165503.0,132.2717,132.2905,131.6611,132.0462,1165503.0
2020-07-08 15:00:00,140.57,141.59,140.52,141.31,1445099.0,132.0462,133.0044,131.9993,132.7414,1445099.0
2020-07-08 15:30:00,141.31,141.98,141.12,141.95,2189775.0,132.7414,133.3707,132.5629,133.3425,2189775.0
2020-07-09 09:30:00,142.01,142.35,140.43,140.69,3629018.0,133.3989,133.7183,131.9147,132.1589,3629018.0
2020-07-09 10:00:00,140.69,141.33,139.72,139.97,2193398.0,132.1589,132.7601,131.2478,131.4826,2193398.0
2020-07-09 10:30:00,139.96,140.33,137.78,137.84,3317072.0,131.4732,131.8208,129.4254,129.4818,3317072.0
2020-07-09 11:00:00,137.85,138.7,137.24,138.11,4675696.0,129.4912,130.2896,128.9181,129.7354,4675696.0
2020-07-09 11:30:00,138.12,138.59,137.32,138.48,2178673.0,129.7448,130.1863,128.9933,130.083,2178673.0
2020-07-09 12:00:00,138.49,139.38,138.46,139.0,964582.0,130.0924,130.9284,130.0642,130.5714,964582.0
2020-07-09 12:30:00,139.0,139.35,138.79,139.29,693688.0,130.5714,130.9002,130.3742,130.8438,693688.0
2020-07-09 13:00:00,139.29,140.0,139.15,139.51,982460.0,130.8438,131.5108,130.7123,131.0505,982460.0
2020-07-09 13:30:00,139.51,139.84,138.95,139.05,1006192.0,131.0505,131.3605,130.5245,130.6184,1006192.0
2020-07-09 14:00:00,139.05,139.95,138.95,139.77,1160689.0,130.6184,131.4638,130.5245,131.2947,1160689.0
2020-07-09 14:30:00,139.76,139.79,139.27,139.57,972130.0,131.2853,131.3135,130.8251,131.1069,972130.0
2020-07-09 15:00:00,139.58,139.89,138.89,138.9,1681335.0,131.1163,131.4075,130.4681,130.4775,1681335.0
2020-07-09 15:30:00,138.9,139.57,138.53,139.07,3794873.0,130.4775,131.1069,130.1299,130.6372,3794873.0
2020-07-10 09:30:00,139.13,140.42,138.45,139.82,3636468.0,130.6935,131.9053,130.0548,131.3417,3636468.0
2020-07-10 10:00:00,139.77,140.28,138.86,140.14,2127051.0,131.2947,131.7738,130.4399,131.6423,2127051.0
2020-07-10 10:30:00,140.14,141.3,140.03,140.55,2526276.0,131.6423,132.732,131.539,132.0274,2526276.0
2020-07-10 11:00:00,140.53,140.72,140.02,140.56,1168835.0,132.0087,132.1871,131.5296,132.0368,1168835.0
2020-07-10 11:30:00,140.55,141.05,140.25,140.92,1170922.0,132.0274,132.4971,131.7456,132.375,1170922.0
2020-07-10 12:00:00,140.92,141.47,140.73,140.89,1690877.0,132.375,132.8917,132.1965,132.3468,1690877.0
2020-07-10 12:30:00,140.9,141.29,140.49,141.17,633749.0,132.3562,132.7226,131.9711,132.6098,633749.0
2020-07-10 13:00:00,141.17,141.17,140.54,140.87,525084.0,132.6098,132.6098,132.018,132.328,525084.0
2020-07-10 13:30:00,140.87,141.29,140.71,140.96,667665.0,132.328,132.7226,132.1777,132.4126,667665.0
2020-07-10 14:00:00,140.97,141.09,140.51,140.55,719755.0,132.422,132.5347,131.9899,132.0274,719755.0
2020-07-10 14:30:00,140.55,140.95,140.48,140.72,610667.0,132.0274,132.4032,131.9617,132.1871,610667.0
2020-07-10 15:00:00,140.72,141.5,140.49,141.24,1098925.0,132.1871,132.9198,131.9711,132.6756,1098925.0
2020-07-10 15:30:00,141.24,141.48,140.94,141.33,2800932.0,132.6756,132.901,132.3938,132.7601,2800932.0
2020-07-13 09:30:00,142.81,143.11,141.43,141.44,2145555.0,134.1504,134.4322,132.8541,132.8635,2145555.0
2020-07-13 10:00:00,141.44,142.41,140.91,142.4,1885413.0,132.8635,133.7747,132.3656,133.7653,1885413.0
2020-07-13 10:30:00,142.4,142.59,141.39,142.14,1660103.0,133.7653,133.9437,132.8165,133.521,1660103.0
2020-07-13 11:00:00,142.14,142.88,141.89,142.82,1985067.0,133.521,134.2162,133.2862,134.1598,1985067.0
2020-07-13 11:30:00,142.83,142.86,142.39,142.5,1120268.0,134.1692,134.1974,133.7559,133.8592,1120268.0
2020-07-13 12:00:00,142.51,142.71,142.32,142.57,676724.0,133.8686,134.0565,133.6901,133.925,676724.0
2020-07-13 12:30:00,142.57,143.51,142.57,143.51,1687471.0,133.925,134.808,133.925,134.808,1687471.0
2020-07-13 13:00:00,143.51,144.53,143.37,144.16,3038530.0,134.808,135.7661,134.6764,135.4185,3038530.0
2020-07-13 13:30:00,144.16,144.64,144.07,144.12,1998202.0,135.4185,135.8694,135.334,135.381,1998202.0
2020-07-13 14:00:00,144.1,144.46,142.97,143.01,2569279.0,135.3622,135.7003,134.3007,134.3383,2569279.0
2020-07-13 14:30:00,142.99,143.34,142.6,143.14,1331705.0,134.3195,134.6483,133.9531,134.4604,1331705.0
2020-07-13 15:00:00,143.15,143.19,141.09,141.09,1650719.0,134.4698,134.5074,132.5347,132.5347,1650719.0
2020-07-13 15:30:00,141.1,141.3,139.39,139.52,4127864.0,132.5441,132.732,130.9378,131.0599,4127864.0
2020-07-14 09:30:00,139.43,140.5,138.85,140.13,4175438.0,130.9754,131.9805,130.4305,131.6329,4175438.0
2020-07-14 10:00:00,140.09,140.29,138.64,140.11,2313824.0,131.5953,131.7832,130.2333,131.6141,2313824.0
2020-07-14 10:30:00,140.12,141.1,140.05,140.41,2714379.0,131.6235,132.5441,131.5578,131.8959,2714379.0
2020-07-14 11:00:00,140.41,141.11,140.13,140.25,1625380.0,131.8959,132.5535,131.6329,131.7456,1625380.0
2020-07-14 11:30:00,140.2,141.35,140.16,140.89,1369739.0,131.6987,132.7789,131.6611,132.3468,1369739.0
2020-07-14 12:00:00,140.88,141.12,140.33,140.6,1059536.0,132.3374,132.5629,131.8208,132.0744,1059536.0
2020-07-14 12:30:00,140.61,140.81,140.22,140.33,615217.0,132.0838,132.2717,131.7174,131.8208,615217.0
2020-07-14 13:00:00,140.39,140.48,140.01,140.2,823034.0,131.8771,131.9617,131.5202,131.6987,823034.0
2020-07-14 13:30:00,140.21,140.93,140.17,140.68,1038814.0,131.7081,132.3844,131.6705,132.1496,1038814.0
2020-07-14 14:00:00,140.68,141.22,140.51,140.99,1078177.0,132.1496,132.6568,131.9899,132.4408,1078177.0
2020-07-14 14:30:00,141.0,141.16,140.61,141.0,943688.0,132.4502,132.6004,132.0838,132.4502,943688.0
2020-07-14 15:00:00,141.0,141.15,140.15,140.84,1457344.0,132.4502,132.5911,131.6517,132.2999,1457344.0
2020-07-14 15:30:00,140.84,141.98,140.77,141.89,2795862.0,132.2999,133.3707,132.2341,133.2862,2795862.0
2020-07-15 09:30:00,145.42,146.31,144.79,146.08,5210399.0,136.6021,137.4382,136.0103,137.2221,5210399.0
2020-07-15 10:00:00,146.11,146.54,145.28,146.47,2386397.0,137.2503,137.6542,136.4706,137.5885,2386397.0
2020-07-15 10:30:00,146.48,147.41,146.44,147.12,3885334.0,137.5979,138.4715,137.5603,138.1991,3885334.0
2020-07-15 11:00:00,147.11,147.29,145.86,146.74,2042294.0,138.1897,138.3587,137.0155,137.8421,2042294.0
2020-07-15 11:30:00,146.71,146.72,145.4,145.43,1712375.0,137.8139,137.8233,136.5833,136.6115,1712375.0
2020-07-15 12:00:00,145.43,146.11,145.06,146.05,1721395.0,136.6115,137.2503,136.264,137.1939,1721395.0
2020-07-15 12:30:00,146.05,146.6,145.71,146.59,1343477.0,137.1939,137.7106,136.8745,137.7012,1343477.0
2020-07-15 13:00:00,146.59,146.79,146.38,146.64,1054225.0,137.7012,137.8891,137.5039,137.7482,1054225.0
2020-07-15 13:30:00,146.63,146.94,146.58,146.73,1536052.0,137.7388,138.03,137.6918,137.8327,1536052.0
2020-07-15 14:00:00,146.72,147.17,146.54,147.01,1567739.0,137.8233,138.246,137.6542,138.0957,1567739.0
2020-07-15 14:30:00,147.01,147.63,146.83,147.01,2595335.0,138.0957,138.6781,137.9266,138.0957,2595335.0
2020-07-15 15:00:00,147.01,147.34,146.78,147.33,2172370.0,138.0957,138.4057,137.8797,138.3963,2172370.0
2020-07-15 15:30:00,147.34,147.78,146.95,147.02,4818574.0,138.4057,138.819,138.0394,138.1051,4818574.0
2020-07-16 09:30:00,146.11,146.37,144.88,145.82,3132822.0,137.2503,137.4945,136.0949,136.9779,3132822.0
2020-07-16 10:00:00,145.83,146.34,145.24,146.2,1760324.0,136.9873,137.4663,136.433,137.3348,1760324.0
2020-07-16 10:30:00,146.2,146.55,146.05,146.11,1488211.0,137.3348,137.6636,137.1939,137.2503,1488211.0
2020-07-16 11:00:00,146.11,146.67,145.74,146.43,1624319.0,137.2503,137.7763,136.9027,137.5509,1624319.0
2020-07-16 11:30:00,146.43,146.51,145.91,146.08,1167771.0,137.5509,137.626,137.0624,137.2221,1167771.0
2020-07-16 12:00:00,146.07,146.09,145.32,145.59,986078.0,137.2127,137.2315,136.5082,136.7618,986078.0
2020-07-16 12:30:00,145.6,145.69,145.02,145.13,771409.0,136.7712,136.8558,136.2264,136.3297,771409.0
2020-07-16 13:00:00,145.12,145.92,145.05,145.89,975256.0,136.3203,137.0718,136.2546,137.0436,975256.0
2020-07-16 13:30:00,145.9,145.9,145.11,145.52,1409386.0,137.053,137.053,136.3109,136.6961,1409386.0
2020-07-16 14:00:00,145.51,145.87,145.48,145.79,526692.0,136.6867,137.0248,136.6585,136.9497,526692.0
2020-07-16 14:30:00,145.78,145.91,145.2,145.23,914449.0,136.9403,137.0624,136.3955,136.4237,914449.0
2020-07-16 15:00:00,145.24,145.77,145.06,145.75,907197.0,136.433,136.9309,136.264,136.9121,907197.0
2020-07-16 15:30:00,145.74,146.17,145.5,146.1,3852049.0,136.9027,137.3067,136.6773,137.2409,3852049.0
2020-07-17 09:30:00,146.68,147.18,145.9,146.54,1974311.0,137.7857,138.2554,137.053,137.6542,1974311.0
2020-07-17 10:00:00,146.53,146.69,145.51,145.78,1567928.0,137.6448,137.7951,136.6867,136.9403,1567928.0
2020-07-17 10:30:00,145.78,146.8,145.58,146.75,1135380.0,136.9403,137.8985,136.7524,137.8515,1135380.0
2020-07-17 11:00:00,146.73,147.09,146.69,146.88,1083963.0,137.8327,138.1709,137.7951,137.9736,1083963.0
2020-07-17 11:30:00,146.86,147.27,146.76,147.24,1038325.0,137.9548,138.34,137.8609,138.3118,1038325.0
2020-07-17 12:00:00,147.25,147.59,147.16,147.19,1256199.0,138.3212,138.6406,138.2366,138.2648,1256199.0
2020-07-17 12:30:00,147.19,147.24,146.69,146.75,678594.0,138.2648,138.3118,137.7951,137.8515,678594.0
2020-07-17 13:00:00,146.75,147.07,146.66,146.8,952945.0,137.8515,138.1521,137.7669,137.8985,952945.0
2020-07-17 13:30:00,146.8,146.86,146.49,146.7,738946.0,137.8985,137.9548,137.6073,137.8045,738946.0
2020-07-17 14:00:00,146.71,146.97,146.57,146.7,626825.0,137.8139,138.0581,137.6824,137.8045,626825.0
2020-07-17 14:30:00,146.69,146.69,146.35,146.56,1123537.0,137.7951,137.7951,137.4757,137.673,1123537.0
2020-07-17 15:00:00,146.55,146.8,146.28,146.72,884483.0,137.6636,137.8985,137.41,137.8233,884483.0
2020-07-17 15:30:00,146.72,146.92,146.43,146.57,2485741.0,137.8233,138.0112,137.5509,137.6824,2485741.0
2020-07-20 09:30:00,146.12,146.85,145.37,145.61,2739666.0,137.2597,137.9454,136.5552,136.7806,2739666.0
2020-07-20 10:00:00,145.65,145.96,145.32,145.91,1699181.0,136.8182,137.1094,136.5082,137.0624,1699181.0
2020-07-20 10:30:00,145.91,146.4,145.84,145.89,1361590.0,137.0624,137.5227,136.9967,137.0436,1361590.0
2020-07-20 11:00:00,145.9,146.2,145.65,145.84,858306.0,137.053,137.3348,136.8182,136.9967,858306.0
2020-07-20 11:30:00,145.85,146.03,145.73,145.75,912894.0,137.0061,137.1751,136.8933,136.9121,912894.0
2020-07-20 12:00:00,145.75,145.76,145.16,145.26,1456067.0,136.9121,136.9215,136.3579,136.4518,1456067.0
2020-07-20 12:30:00,145.26,145.69,145.15,145.68,1174286.0,136.4518,136.8558,136.3485,136.8464,1174286.0
2020-07-20 13:00:00,145.69,145.8,145.53,145.78,598861.0,136.8558,136.9591,136.7055,136.9403,598861.0
2020-07-20 13:30:00,145.79,146.29,145.76,146.07,1279501.0,136.9497,137.4194,136.9215,137.2127,1279501.0
2020-07-20 14:00:00,146.06,146.24,145.95,146.14,531345.0,137.2033,137.3724,137.1,137.2785,531345.0
2020-07-20 14:30:00,146.14,146.32,146.06,146.17,665861.0,137.2785,137.4476,137.2033,137.3067,665861.0
2020-07-20 15:00:00,146.16,146.23,145.92,146.05,748242.0,137.2973,137.363,137.0718,137.1939,748242.0
2020-07-20 15:30:00,146.04,146.32,145.92,145.95,1823044.0,137.1845,137.4476,137.0718,137.1,1823044.0
2020-07-21 09:30:00,147.47,149.16,147.2,148.87,4358693.0,138.5278,140.1154,138.2742,139.8429,4358693.0
2020-07-21 10:00:00,148.88,149.0,147.43,147.53,1802863.0,139.8523,139.9651,138.4903,138.5842,1802863.0
2020-07-21 10:30:00,147.55,148.43,147.44,148.42,2066704.0,138.603,139.4296,138.4996,139.4202,2066704.0
2020-07-21 11:00:00,148.44,148.92,148.13,148.84,1019023.0,139.439,139.8899,139.1478,139.8148,1019023.0
2020-07-21 11:30:00,148.86,148.95,148.13,148.35,839252.0,139.8335,139.9181,139.1478,139.3545,839252.0
2020-07-21 12:00:00,148.35,148.54,148.02,148.38,528136.0,139.3545,139.5329,139.0445,139.3826,528136.0
2020-07-21 12:30:00,148.37,148.64,148.25,148.54,584698.0,139.3733,139.6269,139.2605,139.5329,584698.0
2020-07-21 13:00:00,148.55,148.7,148.35,148.65,392571.0,139.5423,139.6832,139.3545,139.6363,392571.0
2020-07-21 13:30:00,148.63,148.71,148.26,148.34,423207.0,139.6175,139.6926,139.2699,139.3451,423207.0
2020-07-21 14:00:00,148.35,148.58,148.19,148.4,559749.0,139.3545,139.5705,139.2042,139.4014,559749.0
2020-07-21 14:30:00,148.4,148.46,148.23,148.43,545651.0,139.4014,139.4578,139.2417,139.4296,545651.0
2020-07-21 15:00:00,148.43,148.45,147.72,147.87,1369450.0,139.4296,139.4484,138.7627,138.9036,1369450.0
2020-07-21 15:30:00,147.89,148.04,147.37,148.0,4399492.0,138.9224,139.0633,138.4339,139.0257,4399492.0
2020-07-22 09:30:00,147.09,148.3,147.03,147.62,2363440.0,138.1709,139.3075,138.1145,138.6687,2363440.0
2020-07-22 10:00:00,147.61,148.14,147.52,148.04,750215.0,138.6593,139.1572,138.5748,139.0633,750215.0
2020-07-22 10:30:00,148.04,148.67,147.83,148.38,1256713.0,139.0633,139.6551,138.866,139.3826,1256713.0
2020-07-22 11:00:00,148.38,148.5,147.84,148.24,989968.0,139.3826,139.4954,138.8754,139.2511,989968.0
2020-07-22 11:30:00,148.25,148.31,147.96,148.09,583831.0,139.2605,139.3169,138.9881,139.1102,583831.0
2020-07-22 12:00:00,148.08,148.47,147.94,148.21,544220.0,139.1008,139.4672,138.9693,139.223,544220.0
2020-07-22 12:30:00,148.22,148.38,147.96,148.04,378361.0,139.2324,139.3826,138.9881,139.0633,378361.0
2020-07-22 13:00:00,148.04,148.08,147.78,147.93,487282.0,139.0633,139.1008,138.819,138.9599,487282.0
2020-07-22 13:30:00,147.93,147.96,147.49,147.5,769406.0,138.9599,138.9881,138.5466,138.556,769406.0
2020-07-22 14:00:00,147.51,147.78,147.44,147.5,866222.0,138.5654,138.819,138.4996,138.556,866222.0
2020-07-22 14:30:00,147.49,147.87,147.35,147.75,434285.0,138.5466,138.9036,138.4151,138.7908,434285.0
2020-07-22 15:00:00,147.76,147.97,147.65,147.78,629140.0,138.8002,138.9975,138.6969,138.819,629140.0
2020-07-22 15:30:00,147.78,148.22,147.66,148.17,1921735.0,138.819,139.2324,138.7063,139.1854,1921735.0
2020-07-23 09:30:00,147.98,149.0,147.51,148.99,1621611.0,139.0069,139.9651,138.5654,139.9557,1621611.0
2020-07-23 10:00:00,149.02,149.07,148.36,148.9,1494659.0,139.9838,140.0308,139.3639,139.8711,1494659.0
2020-07-23 10:30:00,148.9,149.49,148.85,149.12,1029520.0,139.8711,140.4253,139.8241,140.0778,1029520.0
2020-07-23 11:00:00,149.13,149.65,149.02,149.6,1045204.0,140.0872,140.5756,139.9838,140.5287,1045204.0
2020-07-23 11:30:00,149.62,150.2,149.54,149.94,1299358.0,140.5475,141.0923,140.4723,140.8481,1299358.0
2020-07-23 12:00:00,149.94,149.96,149.5,149.66,967524.0,140.8481,140.8668,140.4347,140.585,967524.0
2020-07-23 12:30:00,149.66,149.72,149.18,149.23,974529.0,140.585,140.6414,140.1341,140.1811,974529.0
2020-07-23 13:00:00,149.23,149.48,148.92,149.13,940165.0,140.1811,140.4159,139.8899,140.0872,940165.0
2020-07-23 13:30:00,149.14,149.14,147.85,148.21,1660534.0,140.0966,140.0966,138.8848,139.223,1660534.0
2020-07-23 14:00:00,148.2,148.2,146.7,147.54,1712483.0,139.2136,139.2136,137.8045,138.5936,1712483.0
2020-07-23 14:30:00,147.54,148.26,147.3,148.07,1089560.0,138.5936,139.2699,138.3681,139.0914,1089560.0
2020-07-23 15:00:00,148.1,148.22,147.67,148.06,1605348.0,139.1196,139.2324,138.7157,139.0821,1605348.0
2020-07-23 15:30:00,148.06,148.36,147.59,148.3,2406767.0,139.0821,139.3639,138.6406,139.3075,2406767.0
2020-07-24 09:30:00,147.28,147.67,146.21,146.59,2137068.0,138.3493,138.7157,137.3442,137.7012,2137068.0
2020-07-24 10:00:00,146.59,147.23,146.51,147.14,1248777.0,137.7012,138.3024,137.626,138.2178,1248777.0
2020-07-24 10:30:00,147.14,147.53,146.67,147.45,1287693.0,138.2178,138.5842,137.7763,138.509,1287693.0
2020-07-24 11:00:00,147.44,147.56,146.64,146.88,1121971.0,138.4996,138.6124,137.7482,137.9736,1121971.0
2020-07-24 11:30:00,146.87,147.03,146.51,146.67,664119.0,137.9642,138.1145,137.626,137.7763,664119.0
2020-07-24 12:00:00,146.7,146.75,146.3,146.64,965788.0,137.8045,137.8515,137.4288,137.7482,965788.0
2020-07-24 12:30:00,146.64,146.81,146.15,146.34,637461.0,137.7482,137.9078,137.2879,137.4663,637461.0
2020-07-24 13:00:00,146.34,146.46,145.56,146.06,1129646.0,137.4663,137.5791,136.7336,137.2033,1129646.0
2020-07-24 13:30:00,146.06,146.37,145.89,146.3,758933.0,137.2033,137.4945,137.0436,137.4288,758933.0
2020-07-24 14:00:00,146.3,146.63,146.22,146.63,666413.0,137.4288,137.7388,137.3536,137.7388,666413.0
2020-07-24 14:30:00,146.62,146.68,146.12,146.33,520142.0,137.7294,137.7857,137.2597,137.457,520142.0
2020-07-24 15:00:00,146.33,146.53,145.71,145.78,1084500.0,137.457,137.6448,136.8745,136.9403,1084500.0
2020-07-24 15:30:00,145.78,146.26,145.63,146.04,3242133.0,136.9403,137.3912,136.7994,137.1845,3242133.0
2020-07-27 09:30:00,146.19,146.87,145.39,146.78,1838076.0,137.3254,137.9642,136.574,137.8797,1838076.0
2020-07-27 10:00:00,146.79,147.13,146.46,147.08,1007343.0,137.8891,138.2084,137.5791,138.1615,1007343.0
2020-07-27 10:30:00,147.08,147.23,146.56,146.56,739102.0,138.1615,138.3024,137.673,137.673,739102.0
2020-07-27 11:00:00,146.56,146.7,146.0,146.1,784642.0,137.673,137.8045,137.147,137.2409,784642.0
2020-07-27 11:30:00,146.09,146.26,145.74,146.15,935676.0,137.2315,137.3912,136.9027,137.2879,935676.0
2020-07-27 12:00:00,146.16,146.52,146.09,146.51,419851.0,137.2973,137.6354,137.2315,137.626,419851.0
2020-07-27 12:30:00,146.52,146.65,146.31,146.58,500114.0,137.6354,137.7576,137.4382,137.6918,500114.0
2020-07-27 13:00:00,146.6,146.81,146.54,146.8,272652.0,137.7106,137.9078,137.6542,137.8985,272652.0
2020-07-27 13:30:00,146.79,146.94,146.69,146.74,265287.0,137.8891,138.03,137.7951,137.8421,265287.0
2020-07-27 14:00:00,146.74,147.0,146.48,146.83,461488.0,137.8421,138.0863,137.5979,137.9266,461488.0
2020-07-27 14:30:00,146.83,146.92,146.69,146.86,329029.0,137.9266,138.0112,137.7951,137.9548,329029.0
2020-07-27 15:00:00,146.84,147.42,146.83,147.36,971792.0,137.936,138.4809,137.9266,138.4245,971792.0
2020-07-27 15:30:00,147.35,147.69,147.31,147.63,2178522.0,138.4151,138.7345,138.3775,138.6781,2178522.0
2020-07-28 09:30:00,147.07,148.04,146.63,147.11,1886253.0,138.1521,139.0633,137.7388,138.1897,1886253.0
2020-07-28 10:00:00,147.11,147.77,147.01,147.31,979062.0,138.1897,138.8096,138.0957,138.3775,979062.0
2020-07-28 10:30:00,147.32,147.45,146.83,147.14,879375.0,138.3869,138.509,137.9266,138.2178,879375.0
2020-07-28 11:00:00,147.13,147.56,146.72,147.45,834155.0,138.2084,138.6124,137.8233,138.509,834155.0
2020-07-28 11:30:00,147.44,147.7,147.28,147.44,597413.0,138.4996,138.7439,138.3493,138.4996,597413.0
2020-07-28 12:00:00,147.45,147.6,147.1,147.22,773970.0,138.509,138.6499,138.1803,138.293,773970.0
2020-07-28 12:30:00,147.22,147.52,147.16,147.51,294504.0,138.293,138.5748,138.2366,138.5654,294504.0
2020-07-28 13:00:00,147.51,147.57,147.23,147.49,412071.0,138.5654,138.6218,138.3024,138.5466,412071.0
2020-07-28 13:30:00,147.49,147.59,147.37,147.58,348466.0,138.5466,138.6406,138.4339,138.6312,348466.0
2020-07-28 14:00:00,147.59,147.72,147.48,147.5,513644.0,138.6406,138.7627,138.5372,138.556,513644.0
2020-07-28 14:30:00,147.5,147.6,147.26,147.29,547351.0,138.556,138.6499,138.3306,138.3587,547351.0
2020-07-28 15:00:00,147.29,147.35,146.89,146.96,606449.0,138.3587,138.4151,137.983,138.0488,606449.0
2020-07-28 15:30:00,146.95,147.14,146.06,146.14,2014573.0,138.0394,138.2178,137.2033,137.2785,2014573.0
2020-07-29 09:30:00,147.0,147.96,146.98,147.6,1436810.0,138.0863,138.9881,138.0675,138.6499,1436810.0
2020-07-29 10:00:00,147.64,148.01,147.53,147.61,794751.0,138.6875,139.0351,138.5842,138.6593,794751.0
2020-07-29 10:30:00,147.62,147.81,147.46,147.8,826276.0,138.6687,138.8472,138.5184,138.8378,826276.0
2020-07-29 11:00:00,147.8,148.26,147.72,148.23,464311.0,138.8378,139.2699,138.7627,139.2417,464311.0
2020-07-29 11:30:00,148.24,148.34,148.13,148.22,521252.0,139.2511,139.3451,139.1478,139.2324,521252.0
2020-07-29 12:00:00,148.23,148.55,148.18,148.52,574040.0,139.2417,139.5423,139.1948,139.5142,574040.0
2020-07-29 12:30:00,148.52,148.63,148.28,148.31,481104.0,139.5142,139.6175,139.2887,139.3169,481104.0
2020-07-29 13:00:00,148.32,148.48,148.12,148.4,482152.0,139.3263,139.4766,139.1384,139.4014,482152.0
2020-07-29 13:30:00,148.38,148.46,148.29,148.36,448519.0,139.3826,139.4578,139.2981,139.3639,448519.0
2020-07-29 14:00:00,148.38,148.62,148.26,148.51,661823.0,139.3826,139.6081,139.2699,139.5048,661823.0
2020-07-29 14:30:00,148.51,149.01,148.49,148.64,995660.0,139.5048,139.9744,139.486,139.6269,995660.0
2020-07-29 15:00:00,148.65,149.26,148.34,148.99,1477321.0,139.6363,140.2093,139.3451,139.9557,1477321.0
2020-07-29 15:30:00,149.0,149.45,148.83,149.31,2891183.0,139.9651,140.3878,139.8054,140.2563,2891183.0
2020-07-30 09:30:00,147.14,147.65,146.4,146.53,2858134.0,138.2178,138.6969,137.5227,137.6448,2858134.0
2020-07-30 10:00:00,146.5,147.24,146.33,146.91,1637851.0,137.6166,138.3118,137.457,138.0018,1637851.0
2020-07-30 10:30:00,146.91,147.42,146.78,147.39,852057.0,138.0018,138.4809,137.8797,138.4527,852057.0
2020-07-30 11:00:00,147.38,148.25,147.32,147.99,1565277.0,138.4433,139.2605,138.3869,139.0163,1565277.0
2020-07-30 11:30:00,147.98,148.21,147.87,147.99,680803.0,139.0069,139.223,138.9036,139.0163,680803.0
2020-07-30 12:00:00,147.99,148.72,147.97,148.26,820647.0,139.0163,139.702,138.9975,139.2699,820647.0
2020-07-30 12:30:00,148.27,148.52,148.24,148.38,446321.0,139.2793,139.5142,139.2511,139.3826,446321.0
2020-07-30 13:00:00,148.37,148.75,148.29,148.41,503863.0,139.3733,139.7302,139.2981,139.4108,503863.0
2020-07-30 13:30:00,148.41,148.82,148.24,148.69,689270.0,139.4108,139.796,139.2511,139.6739,689270.0
2020-07-30 14:00:00,148.69,148.98,148.44,148.5,1730578.0,139.6739,139.9463,139.439,139.4954,1730578.0
2020-07-30 14:30:00,148.51,148.86,148.47,148.64,971372.0,139.5048,139.8335,139.4672,139.6269,971372.0
2020-07-30 15:00:00,148.64,148.97,148.33,148.97,1407708.0,139.6269,139.9369,139.3357,139.9369,1407708.0
2020-07-30 15:30:00,148.97,149.12,148.45,148.79,2609245.0,139.9369,140.0778,139.4484,139.7678,2609245.0
2020-07-31 09:30:00,148.14,148.42,147.59,148.06,2486839.0,139.1572,139.4202,138.6406,139.0821,2486839.0
2020-07-31 10:00:00,148.07,148.08,145.68,145.76,2785141.0,139.0914,139.1008,136.8464,136.9215,2785141.0
2020-07-31 10:30:00,145.76,146.07,145.19,145.9,2379088.0,136.9215,137.2127,136.3861,137.053,2379088.0
2020-07-31 11:00:00,145.9,146.33,145.43,146.17,1521263.0,137.053,137.457,136.6115,137.3067,1521263.0
2020-07-31 11:30:00,146.18,146.33,145.12,145.2,1491611.0,137.3161,137.457,136.3203,136.3955,1491611.0
2020-07-31 12:00:00,145.2,145.53,144.77,145.48,1650970.0,136.3955,136.7055,135.9915,136.6585,1650970.0
2020-07-31 12:30:00,145.48,145.48,144.67,145.05,1106960.0,136.6585,136.6585,135.8976,136.2546,1106960.0
2020-07-31 13:00:00,145.03,145.82,144.95,145.81,911796.0,136.2358,136.9779,136.1606,136.9685,911796.0
2020-07-31 13:30:00,145.8,146.26,145.76,145.91,748053.0,136.9591,137.3912,136.9215,137.0624,748053.0
2020-07-31 14:00:00,145.89,146.21,145.53,145.83,762850.0,137.0436,137.3442,136.7055,136.9873,762850.0
2020-07-31 14:30:00,145.83,146.37,145.8,146.19,1241159.0,136.9873,137.4945,136.9591,137.3254,1241159.0
2020-07-31 15:00:00,146.19,146.41,146.09,146.37,1300026.0,137.3254,137.5321,137.2315,137.4945,1300026.0
2020-07-31 15:30:00,146.36,147.41,146.22,147.34,3423755.0,137.4851,138.4715,137.3536,138.4057,3423755.0
2020-08-03 09:30:00,148.29,148.3,147.22,148.08,2319557.0,139.2981,139.3075,138.293,139.1008,2319557.0
2020-08-03 10:00:00,148.07,148.58,148.0,148.18,1239879.0,139.0914,139.5705,139.0257,139.1948,1239879.0
2020-08-03 10:30:00,148.18,148.5,147.62,147.93,1247020.0,139.1948,139.4954,138.6687,138.9599,1247020.0
2020-08-03 11:00:00,147.94,148.85,147.9,148.75,743132.0,138.9693,139.8241,138.9318,139.7302,743132.0
2020-08-03 11:30:00,148.75,149.59,148.72,149.25,1321128.0,139.7302,140.5193,139.702,140.1999,1321128.0
2020-08-03 12:00:00,149.24,149.33,148.91,149.07,611532.0,140.1905,140.275,139.8805,140.0308,611532.0
2020-08-03 12:30:00,149.06,149.42,148.93,149.22,636005.0,140.0214,140.3596,139.8993,140.1717,636005.0
2020-08-03 13:00:00,149.22,149.38,148.86,149.34,458908.0,140.1717,140.322,139.8335,140.2844,458908.0
2020-08-03 13:30:00,149.35,149.47,149.26,149.36,362504.0,140.2938,140.4066,140.2093,140.3032,362504.0
2020-08-03 14:00:00,149.36,149.79,149.2,149.75,500767.0,140.3032,140.7071,140.1529,140.6696,500767.0
2020-08-03 14:30:00,149.75,149.94,149.71,149.88,576982.0,140.6696,140.8481,140.632,140.7917,576982.0
2020-08-03 15:00:00,149.87,149.93,149.56,149.81,1057783.0,140.7823,140.8387,140.4911,140.7259,1057783.0
2020-08-03 15:30:00,149.81,149.97,149.48,149.81,3306014.0,140.7259,140.8762,140.4159,140.7259,3306014.0
2020-08-04 09:30:00,149.39,150.15,149.28,149.58,1781316.0,140.3314,141.0453,140.2281,140.5099,1781316.0
2020-08-04 10:00:00,149.59,150.47,149.28,149.33,1494539.0,140.5193,141.3459,140.2281,140.275,1494539.0
2020-08-04 10:30:00,149.34,150.07,149.04,150.02,1416293.0,140.2844,140.9702,140.0026,140.9232,1416293.0
2020-08-04 11:00:00,150.03,150.6,149.9,150.53,903280.0,140.9326,141.468,140.8105,141.4023,903280.0
2020-08-04 11:30:00,150.51,150.59,149.95,149.99,1081884.0,141.3835,141.4586,140.8574,140.895,1081884.0
2020-08-04 12:00:00,149.99,150.07,149.63,149.97,514232.0,140.895,140.9702,140.5569,140.8762,514232.0
2020-08-04 12:30:00,149.95,150.4,149.83,150.37,747352.0,140.8574,141.2802,140.7447,141.252,747352.0
2020-08-04 13:00:00,150.37,150.63,150.27,150.56,975632.0,141.252,141.4962,141.158,141.4305,975632.0
2020-08-04 13:30:00,150.56,150.78,150.46,150.76,577001.0,141.4305,141.6371,141.3365,141.6183,577001.0
2020-08-04 14:00:00,150.76,150.93,150.25,150.27,793376.0,141.6183,141.778,141.1393,141.158,793376.0
2020-08-04 14:30:00,150.28,150.6,150.02,150.58,964380.0,141.1674,141.468,140.9232,141.4492,964380.0
2020-08-04 15:00:00,150.57,150.93,150.52,150.78,793789.0,141.4399,141.778,141.3929,141.6371,793789.0
2020-08-04 15:30:00,150.79,150.87,150.55,150.81,2330303.0,141.6465,141.7217,141.4211,141.6653,2330303.0
2020-08-05 09:30:00,152.33,152.77,152.14,152.34,2077219.0,143.0931,143.5065,142.9147,143.1025,2077219.0
2020-08-05 10:00:00,152.33,152.57,151.85,152.01,909802.0,143.0931,143.3186,142.6422,142.7925,909802.0
2020-08-05 10:30:00,152.01,152.52,151.78,152.42,887625.0,142.7925,143.2716,142.5765,143.1777,887625.0
2020-08-05 11:00:00,152.42,152.86,152.42,152.73,1213063.0,143.1777,143.591,143.1777,143.4689,1213063.0
2020-08-05 11:30:00,152.72,152.82,152.4,152.5,812799.0,143.4595,143.5534,143.1589,143.2528,812799.0
2020-08-05 12:00:00,152.5,152.74,152.31,152.33,451350.0,143.2528,143.4783,143.0743,143.0931,451350.0
2020-08-05 12:30:00,152.32,152.51,152.24,152.44,567180.0,143.0837,143.2622,143.0086,143.1965,567180.0
2020-08-05 13:00:00,152.44,152.75,152.35,152.69,433744.0,143.1965,143.4877,143.1119,143.4313,433744.0
2020-08-05 13:30:00,152.7,152.97,152.65,152.88,580053.0,143.4407,143.6943,143.3937,143.6098,580053.0
2020-08-05 14:00:00,152.89,153.27,152.86,153.24,604600.0,143.6192,143.9761,143.591,143.948,604600.0
2020-08-05 14:30:00,153.23,153.37,153.04,153.28,722954.0,143.9386,144.0701,143.7601,143.9855,722954.0
2020-08-05 15:00:00,153.27,153.6,153.27,153.52,1506092.0,143.9761,144.2861,143.9761,144.211,1506092.0
2020-08-05 15:30:00,153.52,153.89,153.19,153.77,3176660.0,144.211,144.5585,143.901,144.4458,3176660.0
2020-08-06 09:30:00,153.8,154.25,153.56,154.19,1683873.0,144.474,144.8967,144.2485,144.8403,1683873.0
2020-08-06 10:00:00,154.19,154.44,153.66,154.31,1123335.0,144.8403,145.0752,144.3425,144.9531,1123335.0
2020-08-06 10:30:00,154.31,154.32,153.24,153.7,1429708.0,144.9531,144.9625,143.948,144.3801,1429708.0
2020-08-06 11:00:00,153.69,153.8,153.26,153.31,833027.0,144.3707,144.474,143.9667,144.0137,833027.0
2020-08-06 11:30:00,153.31,153.49,152.96,153.35,1227197.0,144.0137,144.1828,143.6849,144.0513,1227197.0
2020-08-06 12:00:00,153.35,153.49,153.04,153.45,623797.0,144.0513,144.1828,143.7601,144.1452,623797.0
2020-08-06 12:30:00,153.45,153.51,153.16,153.47,479047.0,144.1452,144.2016,143.8728,144.164,479047.0
2020-08-06 13:00:00,153.46,153.5,153.08,153.21,528099.0,144.1546,144.1922,143.7977,143.9198,528099.0
2020-08-06 13:30:00,153.21,153.26,152.91,153.06,679115.0,143.9198,143.9667,143.638,143.7789,679115.0
2020-08-06 14:00:00,153.06,153.65,153.04,153.49,1344878.0,143.7789,144.3331,143.7601,144.1828,1344878.0
2020-08-06 14:30:00,153.5,153.96,153.47,153.94,786545.0,144.1922,144.6243,144.164,144.6055,786545.0
2020-08-06 15:00:00,153.93,154.0,153.62,153.93,1328382.0,144.5961,144.6619,144.3049,144.5961,1328382.0
2020-08-06 15:30:00,153.95,154.05,153.46,153.74,2157870.0,144.6149,144.7088,144.1546,144.4176,2157870.0
2020-08-07 09:30:00,153.45,154.3,153.15,154.16,1229939.0,144.1452,144.9437,143.8634,144.8122,1229939.0
2020-08-07 10:00:00,154.1,154.84,154.06,154.83,1609876.0,144.7558,145.4509,144.7182,145.4415,1609876.0
2020-08-07 10:30:00,154.83,155.21,154.67,154.89,1327887.0,145.4415,145.7985,145.2912,145.4979,1327887.0
2020-08-07 11:00:00,154.9,155.77,154.87,155.1,1013937.0,145.5073,146.3245,145.4791,145.6952,1013937.0
2020-08-07 11:30:00,155.09,155.45,154.89,154.9,831774.0,145.6858,146.0239,145.4979,145.5073,831774.0
2020-08-07 12:00:00,154.9,155.78,154.86,155.75,661243.0,145.5073,146.3339,145.4697,146.3058,661243.0
2020-08-07 12:30:00,155.76,155.89,155.51,155.58,691966.0,146.3151,146.4373,146.0803,146.1461,691966.0
2020-08-07 13:00:00,155.58,155.63,155.01,155.37,697161.0,146.1461,146.193,145.6106,145.9488,697161.0
2020-08-07 13:30:00,155.37,155.48,154.98,155.03,667997.0,145.9488,146.0521,145.5824,145.6294,667997.0
2020-08-07 14:00:00,155.02,155.18,154.42,154.61,870279.0,145.62,145.7703,145.0564,145.2349,870279.0
2020-08-07 14:30:00,154.62,155.43,154.51,155.41,918229.0,145.2443,146.0052,145.1409,145.9864,918229.0
2020-08-07 15:00:00,155.41,155.56,155.08,155.4,1051391.0,145.9864,146.1273,145.6764,145.977,1051391.0
2020-08-07 15:30:00,155.4,156.25,155.24,156.2,3509934.0,145.977,146.7754,145.8267,146.7285,3509934.0
2020-08-10 09:30:00,156.65,157.89,156.65,157.87,2973201.0,147.1512,148.316,147.1512,148.2972,2973201.0
2020-08-10 10:00:00,157.87,158.81,157.59,158.78,2306097.0,148.2972,149.1802,148.0342,149.152,2306097.0
2020-08-10 10:30:00,158.77,158.83,157.86,157.89,2146308.0,149.1426,149.199,148.2878,148.316,2146308.0
2020-08-10 11:00:00,157.89,158.57,157.84,158.54,1128039.0,148.316,148.9548,148.269,148.9266,1128039.0
2020-08-10 11:30:00,158.55,158.65,158.23,158.53,857113.0,148.936,149.0299,148.6354,148.9172,857113.0
2020-08-10 12:00:00,158.53,158.56,158.12,158.13,699977.0,148.9172,148.9454,148.532,148.5414,699977.0
2020-08-10 12:30:00,158.14,158.46,158.05,158.27,687105.0,148.5508,148.8514,148.4663,148.6729,687105.0
2020-08-10 13:00:00,158.29,158.39,157.92,158.36,1081984.0,148.6917,148.7857,148.3442,148.7575,1081984.0
2020-08-10 13:30:00,158.35,158.48,158.0,158.09,756344.0,148.7481,148.8702,148.4193,148.5039,756344.0
2020-08-10 14:00:00,158.1,158.23,157.9,158.12,1073180.0,148.5133,148.6354,148.3254,148.532,1073180.0
2020-08-10 14:30:00,158.11,158.27,157.74,157.87,1007732.0,148.5226,148.6729,148.1751,148.2972,1007732.0
2020-08-10 15:00:00,157.86,158.28,157.78,158.09,1161453.0,148.2878,148.6823,148.2127,148.5039,1161453.0
2020-08-10 15:30:00,158.09,158.15,157.55,157.81,2299234.0,148.5039,148.5602,147.9966,148.2408,2299234.0
2020-08-11 09:30:00,159.27,159.82,158.91,159.22,3033842.0,149.6123,150.129,149.2741,149.5653,3033842.0
2020-08-11 10:00:00,159.22,159.54,158.42,158.98,2274806.0,149.5653,149.8659,148.8139,149.3399,2274806.0
2020-08-11 10:30:00,158.99,159.37,158.82,159.24,1633210.0,149.3493,149.7062,149.1896,149.5841,1633210.0
2020-08-11 11:00:00,159.24,159.6,159.1,159.44,1371038.0,149.5841,149.9223,149.4526,149.772,1371038.0
2020-08-11 11:30:00,159.43,159.64,159.05,159.36,1205467.0,149.7626,149.9599,149.4056,149.6969,1205467.0
2020-08-11 12:00:00,159.37,159.56,159.01,159.51,660477.0,149.7062,149.8847,149.3681,149.8378,660477.0
2020-08-11 12:30:00,159.51,159.52,159.02,159.17,619080.0,149.8378,149.8471,149.3775,149.5184,619080.0
2020-08-11 13:00:00,159.16,159.73,158.98,159.69,764003.0,149.509,150.0444,149.3399,150.0068,764003.0
2020-08-11 13:30:00,159.69,159.72,159.4,159.58,644721.0,150.0068,150.035,149.7344,149.9035,644721.0
2020-08-11 14:00:00,159.58,159.74,158.93,158.98,650956.0,149.9035,150.0538,149.2929,149.3399,650956.0
2020-08-11 14:30:00,158.98,159.29,158.71,159.24,1099710.0,149.3399,149.6311,149.0863,149.5841,1099710.0
2020-08-11 15:00:00,159.24,159.25,157.56,158.24,2039927.0,149.5841,149.5935,148.006,148.6448,2039927.0
2020-08-11 15:30:00,158.24,158.27,156.16,156.84,3902518.0,148.6448,148.6729,146.6909,147.3297,3902518.0
2020-08-12 09:30:00,158.67,158.89,157.98,158.02,2140911.0,149.0487,149.2554,148.4005,148.4381,2140911.0
2020-08-12 10:00:00,158.03,158.59,157.79,158.56,1403149.0,148.4475,148.9735,148.2221,148.9454,1403149.0
2020-08-12 10:30:00,158.6,158.7,158.01,158.39,1139451.0,148.9829,149.0769,148.4287,148.7857,1139451.0
2020-08-12 11:00:00,158.37,158.58,157.77,158.25,1410751.0,148.7669,148.9641,148.2033,148.6542,1410751.0
2020-08-12 11:30:00,158.25,158.54,157.62,157.64,1033244.0,148.6542,148.9266,148.0624,148.0811,1033244.0
2020-08-12 12:00:00,157.63,157.75,157.35,157.54,811187.0,148.0718,148.1845,147.8087,147.9872,811187.0
2020-08-12 12:30:00,157.53,157.84,157.17,157.18,776343.0,147.9778,148.269,147.6396,147.649,776343.0
2020-08-12 13:00:00,157.17,157.24,156.49,156.86,1092450.0,147.6396,147.7054,147.0009,147.3484,1092450.0
2020-08-12 13:30:00,156.86,157.29,156.79,157.22,830412.0,147.3484,147.7524,147.2827,147.6866,830412.0
2020-08-12 14:00:00,157.24,157.39,157.02,157.1,469447.0,147.7054,147.8463,147.4987,147.5739,469447.0
2020-08-12 14:30:00,157.09,157.71,157.09,157.47,658140.0,147.5645,148.1469,147.5645,147.9215,658140.0
2020-08-12 15:00:00,157.47,157.71,157.25,157.56,727695.0,147.9215,148.1469,147.7148,148.006,727695.0
2020-08-12 15:30:00,157.56,157.66,157.14,157.53,2405135.0,148.006,148.0999,147.6115,147.9778,2405135.0
2020-08-13 09:30:00,156.96,158.2,156.65,158.14,1372398.0,147.4424,148.6072,147.1512,148.5508,1372398.0
2020-08-13 10:00:00,158.14,158.53,157.81,157.93,1085565.0,148.5508,148.9172,148.2408,148.3536,1085565.0
2020-08-13 10:30:00,157.94,158.06,157.43,157.72,957556.0,148.363,148.4757,147.8839,148.1563,957556.0
2020-08-13 11:00:00,157.7,157.85,157.3,157.59,1015802.0,148.1375,148.2784,147.7618,148.0342,1015802.0
2020-08-13 11:30:00,157.58,158.15,157.36,158.0,774012.0,148.0248,148.5602,147.8181,148.4193,774012.0
2020-08-13 12:00:00,158.0,158.17,157.73,157.75,427167.0,148.4193,148.579,148.1657,148.1845,427167.0
2020-08-13 12:30:00,157.75,158.04,157.73,158.02,337958.0,148.1845,148.4569,148.1657,148.4381,337958.0
2020-08-13 13:00:00,158.02,158.07,157.6,157.67,524495.0,148.4381,148.4851,148.0436,148.1093,524495.0
2020-08-13 13:30:00,157.66,157.91,157.37,157.76,694191.0,148.0999,148.3348,147.8275,148.1939,694191.0
2020-08-13 14:00:00,157.76,157.85,157.0,157.47,822913.0,148.1939,148.2784,147.48,147.9215,822913.0
2020-08-13 14:30:00,157.48,157.53,156.67,156.85,1349192.0,147.9308,147.9778,147.17,147.3391,1349192.0
2020-08-13 15:00:00,156.82,157.52,156.65,157.43,1108431.0,147.3109,147.9684,147.1512,147.8839,1108431.0
2020-08-13 15:30:00,157.44,157.5,157.04,157.22,1715533.0,147.8933,147.9496,147.5175,147.6866,1715533.0
2020-08-14 09:30:00,156.28,156.75,155.87,156.75,2308492.0,146.8036,147.2451,146.4185,147.2451,2308492.0
2020-08-14 10:00:00,156.74,156.98,156.19,156.85,1192881.0,147.2357,147.4612,146.7191,147.3391,1192881.0
2020-08-14 10:30:00,156.87,157.44,156.81,157.18,1517606.0,147.3578,147.8933,147.3015,147.649,1517606.0
2020-08-14 11:00:00,157.16,157.46,156.97,157.3,581220.0,147.6303,147.9121,147.4518,147.7618,581220.0
2020-08-14 11:30:00,157.3,157.37,156.89,157.09,418204.0,147.7618,147.8275,147.3766,147.5645,418204.0
2020-08-14 12:00:00,157.12,157.35,157.01,157.06,404596.0,147.5927,147.8087,147.4893,147.5363,404596.0
2020-08-14 12:30:00,157.06,157.23,156.96,157.02,213026.0,147.5363,147.696,147.4424,147.4987,213026.0
2020-08-14 13:00:00,157.02,157.25,156.85,157.25,329175.0,147.4987,147.7148,147.3391,147.7148,329175.0
2020-08-14 13:30:00,157.24,157.74,157.2,157.74,667250.0,147.7054,148.1751,147.6678,148.1751,667250.0
2020-08-14 14:00:00,157.73,157.76,157.37,157.44,403401.0,148.1657,148.1939,147.8275,147.8933,403401.0
2020-08-14 14:30:00,157.44,157.57,157.01,157.01,307632.0,147.8933,148.0154,147.4893,147.4893,307632.0
2020-08-14 15:00:00,157.02,157.08,156.53,156.72,449959.0,147.4987,147.5551,147.0385,147.2169,449959.0
2020-08-14 15:30:00,156.71,157.15,156.47,157.08,1720387.0,147.2075,147.6209,146.9821,147.5551,1720387.0
2020-08-17 09:30:00,157.5,157.67,156.99,157.02,1303766.0,147.9496,148.1093,147.4706,147.4987,1303766.0
2020-08-17 10:00:00,157.04,157.79,156.74,157.57,644625.0,147.5175,148.2221,147.2357,148.0154,644625.0
2020-08-17 10:30:00,157.6,157.85,157.28,157.4,465314.0,148.0436,148.2784,147.743,147.8557,465314.0
2020-08-17 11:00:00,157.4,157.85,157.32,157.72,485595.0,147.8557,148.2784,147.7806,148.1563,485595.0
2020-08-17 11:30:00,157.71,157.9,157.6,157.86,407949.0,148.1469,148.3254,148.0436,148.2878,407949.0
2020-08-17 12:00:00,157.86,157.9,157.71,157.8,396479.0,148.2878,148.3254,148.1469,148.2314,396479.0
2020-08-17 12:30:00,157.81,157.99,157.75,157.83,340644.0,148.2408,148.4099,148.1845,148.2596,340644.0
2020-08-17 13:00:00,157.84,157.88,157.54,157.82,604259.0,148.269,148.3066,147.9872,148.2502,604259.0
2020-08-17 13:30:00,157.83,157.88,157.72,157.83,195987.0,148.2596,148.3066,148.1563,148.2596,195987.0
2020-08-17 14:00:00,157.83,157.99,157.78,157.93,337951.0,148.2596,148.4099,148.2127,148.3536,337951.0
2020-08-17 14:30:00,157.95,158.01,157.69,157.81,360950.0,148.3724,148.4287,148.1281,148.2408,360950.0
2020-08-17 15:00:00,157.8,157.87,157.68,157.72,451234.0,148.2314,148.2972,148.1187,148.1563,451234.0
2020-08-17 15:30:00,157.72,158.03,157.66,157.92,1589423.0,148.1563,148.4475,148.0999,148.3442,1589423.0
2020-08-18 09:30:00,157.83,157.85,156.58,156.62,1789554.0,148.2596,148.2784,147.0854,147.123,1789554.0
2020-08-18 10:00:00,156.64,157.08,155.89,155.91,1464684.0,147.1418,147.5551,146.4373,146.4561,1464684.0
2020-08-18 10:30:00,155.89,156.43,155.71,156.41,934832.0,146.4373,146.9445,146.2682,146.9257,934832.0
2020-08-18 11:00:00,156.41,156.74,156.36,156.67,612412.0,146.9257,147.2357,146.8788,147.17,612412.0
2020-08-18 11:30:00,156.68,156.83,156.33,156.5,389500.0,147.1794,147.3203,146.8506,147.0103,389500.0
2020-08-18 12:00:00,156.5,156.54,156.15,156.39,418906.0,147.0103,147.0478,146.6815,146.9069,418906.0
2020-08-18 12:30:00,156.4,156.72,156.34,156.5,399239.0,146.9163,147.2169,146.86,147.0103,399239.0
2020-08-18 13:00:00,156.5,156.62,156.35,156.36,292027.0,147.0103,147.123,146.8694,146.8788,292027.0
2020-08-18 13:30:00,156.36,156.62,156.35,156.52,413109.0,146.8788,147.123,146.8694,147.0291,413109.0
2020-08-18 14:00:00,156.5,156.59,156.25,156.26,357869.0,147.0103,147.0948,146.7754,146.7848,357869.0
2020-08-18 14:30:00,156.27,156.44,156.25,156.33,401195.0,146.7942,146.9539,146.7754,146.8506,401195.0
2020-08-18 15:00:00,156.34,156.55,156.27,156.39,658428.0,146.86,147.0572,146.7942,146.9069,658428.0
2020-08-18 15:30:00,156.39,156.57,156.07,156.39,1750962.0,146.9069,147.076,146.6063,146.9069,1750962.0
2020-08-19 09:30:00,156.93,157.49,156.39,157.39,1959643.0,147.4142,147.9402,146.9069,147.8463,1959643.0
2020-08-19 10:00:00,157.4,157.53,156.62,156.82,800453.0,147.8557,147.9778,147.123,147.3109,800453.0
2020-08-19 10:30:00,156.83,157.31,156.74,157.18,463495.0,147.3203,147.7712,147.2357,147.649,463495.0
2020-08-19 11:00:00,157.16,157.67,157.02,157.66,606101.0,147.6303,148.1093,147.4987,148.0999,606101.0
2020-08-19 11:30:00,157.67,158.04,157.63,157.8,993183.0,148.1093,148.4569,148.0718,148.2314,993183.0
2020-08-19 12:00:00,157.82,157.82,157.57,157.8,374101.0,148.2502,148.2502,148.0154,148.2314,374101.0
2020-08-19 12:30:00,157.81,157.89,157.35,157.48,595510.0,148.2408,148.316,147.8087,147.9308,595510.0
2020-08-19 13:00:00,157.47,157.62,157.37,157.49,375673.0,147.9215,148.0624,147.8275,147.9402,375673.0
2020-08-19 13:30:00,157.5,157.68,157.29,157.63,403107.0,147.9496,148.1187,147.7524,148.0718,403107.0
2020-08-19 14:00:00,157.63,157.77,157.06,157.29,1097632.0,148.0718,148.2033,147.5363,147.7524,1097632.0
2020-08-19 14:30:00,157.3,157.49,156.97,157.37,815781.0,147.7618,147.9402,147.4518,147.8275,815781.0
2020-08-19 15:00:00,157.37,157.58,156.79,156.85,1110475.0,147.8275,148.0248,147.2827,147.3391,1110475.0
2020-08-19 15:30:00,156.87,157.06,156.19,156.39,1563597.0,147.3578,147.5363,146.7191,146.9069,1563597.0
2020-08-20 09:30:00,154.8,155.66,154.54,155.48,2269833.0,145.4134,146.2212,145.1691,146.0521,2269833.0
2020-08-20 10:00:00,155.47,156.33,155.31,156.18,1429419.0,146.0427,146.8506,145.8924,146.7097,1429419.0
2020-08-20 10:30:00,156.17,156.35,155.76,155.77,802744.0,146.7003,146.8694,146.3151,146.3245,802744.0
2020-08-20 11:00:00,155.76,156.01,155.66,155.8,755462.0,146.3151,146.55,146.2212,146.3527,755462.0
2020-08-20 11:30:00,155.78,156.49,155.72,156.27,472964.0,146.3339,147.0009,146.2776,146.7942,472964.0
2020-08-20 12:00:00,156.26,156.26,155.74,155.84,883241.0,146.7848,146.7848,146.2964,146.3903,883241.0
2020-08-20 12:30:00,155.84,155.93,155.56,155.64,429912.0,146.3903,146.4748,146.1273,146.2024,429912.0
2020-08-20 13:00:00,155.62,155.8,155.47,155.58,428428.0,146.1836,146.3527,146.0427,146.1461,428428.0
2020-08-20 13:30:00,155.59,155.74,155.51,155.65,408616.0,146.1555,146.2964,146.0803,146.2118,408616.0
2020-08-20 14:00:00,155.64,155.93,155.61,155.84,556931.0,146.2024,146.4748,146.1742,146.3903,556931.0
2020-08-20 14:30:00,155.84,155.89,155.65,155.88,648990.0,146.3903,146.4373,146.2118,146.4279,648990.0
2020-08-20 15:00:00,155.88,156.24,155.63,155.74,1068746.0,146.4279,146.766,146.193,146.2964,1068746.0
2020-08-20 15:30:00,155.75,156.05,155.62,155.74,1810100.0,146.3058,146.5876,146.1836,146.2964,1810100.0
2020-08-21 09:30:00,155.15,155.66,154.61,155.18,2340119.0,145.7421,146.2212,145.2349,145.7703,2340119.0
2020-08-21 10:00:00,155.2,155.32,154.01,154.15,1194916.0,145.7891,145.9018,144.6713,144.8028,1194916.0
2020-08-21 10:30:00,154.15,154.55,154.0,154.47,1074368.0,144.8028,145.1785,144.6619,145.1034,1074368.0
2020-08-21 11:00:00,154.45,154.53,154.03,154.47,822954.0,145.0846,145.1597,144.69,145.1034,822954.0
2020-08-21 11:30:00,154.49,154.66,154.35,154.43,439029.0,145.1222,145.2818,144.9906,145.0658,439029.0
2020-08-21 12:00:00,154.44,154.94,154.42,154.6,731066.0,145.0752,145.5449,145.0564,145.2255,731066.0
2020-08-21 12:30:00,154.6,154.63,153.74,153.75,790321.0,145.2255,145.2537,144.4176,144.427,790321.0
2020-08-21 13:00:00,153.75,154.26,153.6,153.96,753274.0,144.427,144.9061,144.2861,144.6243,753274.0
2020-08-21 13:30:00,153.96,154.4,153.92,154.27,583589.0,144.6243,145.0376,144.5867,144.9155,583589.0
2020-08-21 14:00:00,154.27,154.55,154.25,154.41,426662.0,144.9155,145.1785,144.8967,145.047,426662.0
2020-08-21 14:30:00,154.4,154.55,154.19,154.25,568057.0,145.0376,145.1785,144.8403,144.8967,568057.0
2020-08-21 15:00:00,154.25,154.44,154.17,154.27,456680.0,144.8967,145.0752,144.8216,144.9155,456680.0
2020-08-21 15:30:00,154.27,154.64,154.11,154.59,1950384.0,144.9155,145.2631,144.7652,145.2161,1950384.0
2020-08-24 09:30:00,155.86,155.9,154.33,155.27,2365340.0,146.4091,146.4467,144.9719,145.8549,2365340.0
2020-08-24 10:00:00,155.28,156.2,155.23,155.55,1448503.0,145.8643,146.7285,145.8173,146.1179,1448503.0
2020-08-24 10:30:00,155.53,155.92,155.4,155.69,991515.0,146.0991,146.4654,145.977,146.2494,991515.0
2020-08-24 11:00:00,155.68,155.93,155.5,155.59,608428.0,146.24,146.4748,146.0709,146.1555,608428.0
2020-08-24 11:30:00,155.6,155.82,155.51,155.54,545601.0,146.1648,146.3715,146.0803,146.1085,545601.0
2020-08-24 12:00:00,155.53,155.74,155.5,155.59,443760.0,146.0991,146.2964,146.0709,146.1555,443760.0
2020-08-24 12:30:00,155.59,155.72,155.45,155.45,362998.0,146.1555,146.2776,146.0239,146.0239,362998.0
2020-08-24 13:00:00,155.46,155.57,155.4,155.5,378559.0,146.0333,146.1367,145.977,146.0709,378559.0
2020-08-24 13:30:00,155.5,155.68,155.37,155.6,382684.0,146.0709,146.24,145.9488,146.1648,382684.0
2020-08-24 14:00:00,155.61,155.62,155.29,155.41,319723.0,146.1742,146.1836,145.8736,145.9864,319723.0
2020-08-24 14:30:00,155.41,155.59,155.36,155.55,415661.0,145.9864,146.1555,145.9394,146.1179,415661.0
2020-08-24 15:00:00,155.53,155.73,155.4,155.63,603315.0,146.0991,146.287,145.977,146.193,603315.0
2020-08-24 15:30:00,155.63,156.27,155.55,156.24,2347969.0,146.193,146.7942,146.1179,146.766,2347969.0
2020-08-25 09:30:00,156.81,156.82,155.94,156.66,1837875.0,147.3015,147.3109,146.4842,147.1606,1837875.0
2020-08-25 10:00:00,156.66,156.74,155.58,155.61,1204905.0,147.1606,147.2357,146.1461,146.1742,1204905.0
2020-08-25 10:30:00,155.6,155.78,155.09,155.48,1319474.0,146.1648,146.3339,145.6858,146.0521,1319474.0
2020-08-25 11:00:00,155.49,155.69,155.17,155.38,1126907.0,146.0615,146.2494,145.7609,145.9582,1126907.0
2020-08-25 11:30:00,155.38,155.47,154.79,155.01,912063.0,145.9582,146.0427,145.404,145.6106,912063.0
2020-08-25 12:00:00,155.02,155.63,154.94,155.55,506407.0,145.62,146.193,145.5449,146.1179,506407.0
2020-08-25 12:30:00,155.58,155.83,155.42,155.66,431400.0,146.1461,146.3809,145.9958,146.2212,431400.0
2020-08-25 13:00:00,155.67,155.81,155.51,155.75,327197.0,146.2306,146.3621,146.0803,146.3058,327197.0
2020-08-25 13:30:00,155.76,155.96,155.75,155.76,409228.0,146.3151,146.503,146.3058,146.3151,409228.0
2020-08-25 14:00:00,155.77,156.01,155.53,155.97,677598.0,146.3245,146.55,146.0991,146.5124,677598.0
2020-08-25 14:30:00,155.97,156.32,155.95,156.2,641409.0,146.5124,146.8412,146.4936,146.7285,641409.0
2020-08-25 15:00:00,156.19,156.44,156.07,156.4,668661.0,146.7191,146.9539,146.6063,146.9163,668661.0
2020-08-25 15:30:00,156.4,156.59,156.33,156.4,1424314.0,146.9163,147.0948,146.8506,146.9163,1424314.0
2020-08-26 09:30:00,156.5,156.7,155.76,156.57,1371373.0,147.0103,147.1981,146.3151,147.076,1371373.0
2020-08-26 10:00:00,156.57,156.77,155.96,156.02,831090.0,147.076,147.2639,146.503,146.5594,831090.0
2020-08-26 10:30:00,156.02,156.19,155.69,155.76,877420.0,146.5594,146.7191,146.2494,146.3151,877420.0
2020-08-26 11:00:00,155.76,155.91,155.51,155.75,621068.0,146.3151,146.4561,146.0803,146.3058,621068.0
2020-08-26 11:30:00,155.75,155.82,155.54,155.6,641438.0,146.3058,146.3715,146.1085,146.1648,641438.0
2020-08-26 12:00:00,155.6,155.94,155.23,155.91,853895.0,146.1648,146.4842,145.8173,146.4561,853895.0
2020-08-26 12:30:00,155.9,155.92,155.54,155.78,456368.0,146.4467,146.4654,146.1085,146.3339,456368.0
2020-08-26 13:00:00,155.78,155.94,155.67,155.79,399336.0,146.3339,146.4842,146.2306,146.3433,399336.0
2020-08-26 13:30:00,155.79,155.87,155.58,155.61,357388.0,146.3433,146.4185,146.1461,146.1742,357388.0
2020-08-26 14:00:00,155.61,155.74,155.51,155.63,481740.0,146.1742,146.2964,146.0803,146.193,481740.0
2020-08-26 14:30:00,155.63,155.71,155.23,155.27,803402.0,146.193,146.2682,145.8173,145.8549,803402.0
2020-08-26 15:00:00,155.25,155.72,155.18,155.7,565318.0,145.8361,146.2776,145.7703,146.2588,565318.0
2020-08-26 15:30:00,155.7,155.71,155.3,155.39,1809189.0,146.2588,146.2682,145.883,145.9676,1809189.0
2020-08-27 09:30:00,156.12,157.0,155.71,156.84,3199104.0,146.6533,147.48,146.2682,147.3297,3199104.0
2020-08-27 10:00:00,156.84,156.99,155.39,156.27,1710998.0,147.3297,147.4706,145.9676,146.7942,1710998.0
2020-08-27 10:30:00,156.25,156.42,155.5,156.13,789208.0,146.7754,146.9351,146.0709,146.6627,789208.0
2020-08-27 11:00:00,156.14,156.32,155.68,155.84,819363.0,146.6721,146.8412,146.24,146.3903,819363.0
2020-08-27 11:30:00,155.85,156.24,155.72,156.19,500898.0,146.3997,146.766,146.2776,146.7191,500898.0
2020-08-27 12:00:00,156.19,156.2,155.4,155.44,889293.0,146.7191,146.7285,145.977,146.0145,889293.0
2020-08-27 12:30:00,155.45,155.66,154.92,155.08,955681.0,146.0239,146.2212,145.5261,145.6764,955681.0
2020-08-27 13:00:00,155.07,155.56,154.63,155.46,651796.0,145.667,146.1273,145.2537,146.0333,651796.0
2020-08-27 13:30:00,155.49,155.67,155.35,155.65,606755.0,146.0615,146.2306,145.93,146.2118,606755.0
2020-08-27 14:00:00,155.63,156.25,155.6,156.24,746960.0,146.193,146.7754,146.1648,146.766,746960.0
2020-08-27 14:30:00,156.24,156.41,156.12,156.21,507499.0,146.766,146.9257,146.6533,146.7379,507499.0
2020-08-27 15:00:00,156.21,156.5,156.04,156.33,556092.0,146.7379,147.0103,146.5782,146.8506,556092.0
2020-08-27 15:30:00,156.33,156.44,155.76,155.81,1780429.0,146.8506,146.9539,146.3151,146.3621,1780429.0
2020-08-28 09:30:00,156.57,156.73,155.73,156.29,1432005.0,147.076,147.2263,146.287,146.813,1432005.0
2020-08-28 10:00:00,156.3,156.57,156.01,156.15,667010.0,146.8224,147.076,146.55,146.6815,667010.0
2020-08-28 10:30:00,156.16,156.52,155.8,155.97,838531.0,146.6909,147.0291,146.3527,146.5124,838531.0
2020-08-28 11:00:00,155.96,156.62,155.84,156.4,604292.0,146.503,147.123,146.3903,146.9163,604292.0
2020-08-28 11:30:00,156.38,156.43,156.19,156.24,314237.0,146.8976,146.9445,146.7191,146.766,314237.0
2020-08-28 12:00:00,156.23,156.67,156.16,156.43,352913.0,146.7566,147.17,146.6909,146.9445,352913.0
2020-08-28 12:30:00,156.43,156.54,156.29,156.5,313515.0,146.9445,147.0478,146.813,147.0103,313515.0
2020-08-28 13:00:00,156.51,156.55,156.18,156.2,499229.0,147.0197,147.0572,146.7097,146.7285,499229.0
2020-08-28 13:30:00,156.2,156.5,156.16,156.37,443436.0,146.7285,147.0103,146.6909,146.8882,443436.0
2020-08-28 14:00:00,156.37,156.61,156.25,156.55,561157.0,146.8882,147.1136,146.7754,147.0572,561157.0
2020-08-28 14:30:00,156.55,156.78,156.54,156.63,576451.0,147.0572,147.2733,147.0478,147.1324,576451.0
2020-08-28 15:00:00,156.63,156.86,156.47,156.67,890681.0,147.1324,147.3484,146.9821,147.17,890681.0
2020-08-28 15:30:00,156.67,157.2,156.66,157.14,2340768.0,147.17,147.6678,147.1606,147.6115,2340768.0
2020-08-31 09:30:00,157.19,157.37,155.8,155.86,1947683.0,147.6584,147.8275,146.3527,146.4091,1947683.0
2020-08-31 10:00:00,155.86,156.54,155.7,156.07,945431.0,146.4091,147.0478,146.2588,146.6063,945431.0
2020-08-31 10:30:00,156.07,156.4,155.99,156.1,604010.0,146.6063,146.9163,146.5312,146.6345,604010.0
2020-08-31 11:00:00,156.12,156.29,155.32,155.43,1044349.0,146.6533,146.813,145.9018,146.0052,1044349.0
2020-08-31 11:30:00,155.43,156.11,155.37,156.07,547700.0,146.0052,146.6439,145.9488,146.6063,547700.0
2020-08-31 12:00:00,156.06,156.12,155.72,155.82,460043.0,146.597,146.6533,146.2776,146.3715,460043.0
2020-08-31 12:30:00,155.8,155.9,155.62,155.89,485791.0,146.3527,146.4467,146.1836,146.4373,485791.0
2020-08-31 13:00:00,155.88,156.05,155.79,155.97,417288.0,146.4279,146.5876,146.3433,146.5124,417288.0
2020-08-31 13:30:00,155.98,156.29,155.93,156.21,1123904.0,146.5218,146.813,146.4748,146.7379,1123904.0
2020-08-31 14:00:00,156.2,156.48,156.11,156.41,1475846.0,146.7285,146.9915,146.6439,146.9257,1475846.0
2020-08-31 14:30:00,156.4,156.58,156.26,156.4,605352.0,146.9163,147.0854,146.7848,146.9163,605352.0
2020-08-31 15:00:00,156.4,156.44,156.15,156.25,495553.0,146.9163,146.9539,146.6815,146.7754,495553.0
2020-08-31 15:30:00,156.25,156.44,155.31,155.35,2620724.0,146.7754,146.9539,145.8924,145.93,2620724.0
2020-09-01 09:30:00,155.22,155.86,154.45,155.67,1744080.0,145.8079,146.4091,145.0846,146.2306,1744080.0
2020-09-01 10:00:00,155.67,156.36,155.65,156.35,1421610.0,146.2306,146.8788,146.2118,146.8694,1421610.0
2020-09-01 10:30:00,156.36,156.56,156.0,156.04,797184.0,146.8788,147.0666,146.5406,146.5782,797184.0
2020-09-01 11:00:00,156.05,156.42,156.0,156.28,927364.0,146.5876,146.9351,146.5406,146.8036,927364.0
2020-09-01 11:30:00,156.29,156.8,156.24,156.44,698811.0,146.813,147.2921,146.766,146.9539,698811.0
2020-09-01 12:00:00,156.45,156.79,156.41,156.5,440670.0,146.9633,147.2827,146.9257,147.0103,440670.0
2020-09-01 12:30:00,156.49,156.69,156.34,156.66,518108.0,147.0009,147.1888,146.86,147.1606,518108.0
2020-09-01 13:00:00,156.67,156.67,156.33,156.46,364784.0,147.17,147.17,146.8506,146.9727,364784.0
2020-09-01 13:30:00,156.5,156.74,156.44,156.55,695689.0,147.0103,147.2357,146.9539,147.0572,695689.0
2020-09-01 14:00:00,156.55,156.68,156.45,156.63,734009.0,147.0572,147.1794,146.9633,147.1324,734009.0
2020-09-01 14:30:00,156.62,156.71,156.57,156.67,606703.0,147.123,147.2075,147.076,147.17,606703.0
2020-09-01 15:00:00,156.68,156.84,156.57,156.74,664010.0,147.1794,147.3297,147.076,147.2357,664010.0
2020-09-01 15:30:00,156.74,157.31,156.7,157.22,2181251.0,147.2357,147.7712,147.1981,147.6866,2181251.0
2020-09-02 09:30:00,157.96,157.96,156.17,156.51,1989631.0,148.3817,148.3817,146.7003,147.0197,1989631.0
2020-09-02 10:00:00,156.51,157.29,156.38,157.24,1408711.0,147.0197,147.7524,146.8976,147.7054,1408711.0
2020-09-02 10:30:00,157.28,157.66,157.15,157.33,830000.0,147.743,148.0999,147.6209,147.7899,830000.0
2020-09-02 11:00:00,157.34,157.67,157.15,157.3,803887.0,147.7993,148.1093,147.6209,147.7618,803887.0
2020-09-02 11:30:00,157.31,157.55,156.9,157.54,945266.0,147.7712,147.9966,147.386,147.9872,945266.0
2020-09-02 12:00:00,157.53,157.86,157.34,157.74,568162.0,147.9778,148.2878,147.7993,148.1751,568162.0
2020-09-02 12:30:00,157.74,157.89,157.64,157.65,424856.0,148.1751,148.316,148.0811,148.0905,424856.0
2020-09-02 13:00:00,157.65,157.76,157.35,157.74,533983.0,148.0905,148.1939,147.8087,148.1751,533983.0
2020-09-02 13:30:00,157.74,157.87,157.53,157.56,312044.0,148.1751,148.2972,147.9778,148.006,312044.0
2020-09-02 14:00:00,157.56,157.9,157.28,157.85,493300.0,148.006,148.3254,147.743,148.2784,493300.0
2020-09-02 14:30:00,157.85,158.17,157.69,158.1,911922.0,148.2784,148.579,148.1281,148.5133,911922.0
2020-09-02 15:00:00,158.11,158.45,157.99,158.32,814561.0,148.5226,148.842,148.4099,148.7199,814561.0
2020-09-02 15:30:00,158.32,158.98,158.25,158.45,2302294.0,148.7199,149.3399,148.6542,148.842,2302294.0
2020-09-03 09:30:00,158.15,158.29,157.5,157.98,2276680.0,148.5602,148.6917,147.9496,148.4005,2276680.0
2020-09-03 10:00:00,157.97,157.99,156.03,156.34,2581989.0,148.3911,148.4099,146.5688,146.86,2581989.0
2020-09-03 10:30:00,156.35,156.48,155.43,155.75,3233327.0,146.8694,146.9915,146.0052,146.3058,3233327.0
2020-09-03 11:00:00,155.74,155.84,152.96,153.98,3142679.0,146.2964,146.3903,143.6849,144.6431,3142679.0
2020-09-03 11:30:00,154.0,155.26,153.57,154.76,2137974.0,144.6619,145.8455,144.2579,145.3758,2137974.0
2020-09-03 12:00:00,154.73,155.23,154.38,154.85,1338560.0,145.3476,145.8173,145.0188,145.4603,1338560.0
2020-09-03 12:30:00,154.84,154.99,154.04,154.1,1181976.0,145.4509,145.5918,144.6994,144.7558,1181976.0
2020-09-03 13:00:00,154.11,154.68,153.63,154.63,1096421.0,144.7652,145.3006,144.3143,145.2537,1096421.0
2020-09-03 13:30:00,154.62,154.63,153.6,154.1,998905.0,145.2443,145.2537,144.2861,144.7558,998905.0
2020-09-03 14:00:00,154.1,154.56,153.88,154.15,1075326.0,144.7558,145.1879,144.5491,144.8028,1075326.0
2020-09-03 14:30:00,154.14,154.96,153.86,153.86,1170440.0,144.7934,145.5637,144.5304,144.5304,1170440.0
2020-09-03 15:00:00,153.87,154.08,153.11,153.32,1363017.0,144.5398,144.737,143.8258,144.0231,1363017.0
2020-09-03 15:30:00,153.29,154.11,153.1,153.81,4021974.0,143.9949,144.7652,143.8164,144.4834,4021974.0
2020-09-04 09:30:00,155.72,155.89,153.2,153.37,3236093.0,146.2776,146.4373,143.9104,144.0701,3236093.0
2020-09-04 10:00:00,153.35,154.05,151.1,151.15,3038085.0,144.0513,144.7088,141.9377,141.9847,3038085.0
2020-09-04 10:30:00,151.16,151.49,149.29,150.92,3540830.0,141.9941,142.3041,140.2375,141.7686,3540830.0
2020-09-04 11:00:00,150.89,151.2,150.19,150.67,2563417.0,141.7404,142.0317,141.0829,141.5338,2563417.0
2020-09-04 11:30:00,150.64,151.79,150.6,151.65,1899156.0,141.5056,142.5859,141.468,142.4544,1899156.0
2020-09-04 12:00:00,151.66,152.32,151.13,152.28,1657743.0,142.4638,143.0837,141.9659,143.0462,1657743.0
2020-09-04 12:30:00,152.26,152.45,151.78,152.17,1454186.0,143.0274,143.2059,142.5765,142.9428,1454186.0
2020-09-04 13:00:00,152.14,152.14,151.27,151.39,1084161.0,142.9147,142.9147,142.0974,142.2101,1084161.0
2020-09-04 13:30:00,151.39,152.02,151.1,151.99,491125.0,142.2101,142.8019,141.9377,142.7737,491125.0
2020-09-04 14:00:00,151.96,152.5,151.7,152.4,615500.0,142.7456,143.2528,142.5013,143.1589,615500.0
2020-09-04 14:30:00,152.42,153.65,152.28,153.57,1645315.0,143.1777,144.3331,143.0462,144.2579,1645315.0
2020-09-04 15:00:00,153.58,153.94,153.1,153.7,1037862.0,144.2673,144.6055,143.8164,144.3801,1037862.0
2020-09-04 15:30:00,153.7,153.76,152.51,152.83,2754742.0,144.3801,144.4364,143.2622,143.5628,2754742.0
2020-09-08 09:30:00,151.18,151.24,149.0,150.75,3648426.0,142.0129,142.0692,139.9651,141.6089,3648426.0
2020-09-08 10:00:00,150.8,151.12,149.72,151.02,2144679.0,141.6559,141.9565,140.6414,141.8626,2144679.0
2020-09-08 10:30:00,150.99,151.27,149.85,150.19,1686465.0,141.8344,142.0974,140.7635,141.0829,1686465.0
2020-09-08 11:00:00,150.19,151.28,149.92,150.74,1084655.0,141.0829,142.1068,140.8293,141.5995,1084655.0
2020-09-08 11:30:00,150.74,150.86,149.92,150.45,1104728.0,141.5995,141.7123,140.8293,141.3271,1104728.0
2020-09-08 12:00:00,150.45,151.37,150.39,151.01,839038.0,141.3271,142.1913,141.2708,141.8532,839038.0
2020-09-08 12:30:00,151.02,151.5,150.91,151.38,751594.0,141.8626,142.3135,141.7592,142.2007,751594.0
2020-09-08 13:00:00,151.37,152.28,151.22,152.19,1092444.0,142.1913,143.0462,142.0504,142.9616,1092444.0
2020-09-08 13:30:00,152.16,152.48,151.95,152.29,1399353.0,142.9334,143.234,142.7362,143.0556,1399353.0
2020-09-08 14:00:00,152.3,152.47,151.37,151.4,1309381.0,143.065,143.2246,142.1913,142.2195,1309381.0
2020-09-08 14:30:00,151.39,151.41,150.28,151.03,1513544.0,142.2101,142.2289,141.1674,141.872,1513544.0
2020-09-08 15:00:00,151.02,151.19,150.24,151.13,1305797.0,141.8626,142.0223,141.1299,141.9659,1305797.0
2020-09-08 15:30:00,151.13,151.28,149.74,149.88,2814388.0,141.9659,142.1068,140.6602,140.7917,2814388.0
2020-09-09 09:30:00,151.42,151.96,150.98,151.95,2124998.0,142.2383,142.7456,141.825,142.7362,2124998.0
2020-09-09 10:00:00,151.96,152.12,151.26,151.26,1605083.0,142.7456,142.8959,142.088,142.088,1605083.0
2020-09-09 10:30:00,151.26,151.49,150.57,150.94,1248023.0,142.088,142.3041,141.4399,141.7874,1248023.0
2020-09-09 11:00:00,150.95,151.71,150.93,151.54,846170.0,141.7968,142.5107,141.778,142.351,846170.0
2020-09-09 11:30:00,151.54,151.82,151.3,151.34,903731.0,142.351,142.6141,142.1256,142.1632,903731.0
2020-09-09 12:00:00,151.35,151.71,151.27,151.64,658674.0,142.1726,142.5107,142.0974,142.445,658674.0
2020-09-09 12:30:00,151.65,151.92,151.62,151.8,694612.0,142.4544,142.708,142.4262,142.5953,694612.0
2020-09-09 13:00:00,151.81,152.48,151.81,152.18,1012571.0,142.6047,143.234,142.6047,142.9522,1012571.0
2020-09-09 13:30:00,152.19,152.41,152.01,152.06,476774.0,142.9616,143.1683,142.7925,142.8395,476774.0
2020-09-09 14:00:00,152.07,152.3,151.72,151.87,1069214.0,142.8489,143.065,142.5201,142.661,1069214.0
2020-09-09 14:30:00,151.88,152.39,151.88,152.27,819933.0,142.6704,143.1495,142.6704,143.0368,819933.0
2020-09-09 15:00:00,152.28,152.78,152.27,152.65,620640.0,143.0462,143.5158,143.0368,143.3937,620640.0
2020-09-09 15:30:00,152.64,152.77,151.91,152.11,2443889.0,143.3843,143.5065,142.6986,142.8865,2443889.0
2020-09-10 09:30:00,152.8,153.88,152.78,153.28,1648493.0,143.5346,144.5491,143.5158,143.9855,1648493.0
2020-09-10 10:00:00,153.33,153.8,152.58,152.59,1114459.0,144.0325,144.474,143.328,143.3374,1114459.0
2020-09-10 10:30:00,152.56,153.05,151.62,151.76,1491750.0,143.3092,143.7695,142.4262,142.5577,1491750.0
2020-09-10 11:00:00,151.76,152.69,151.41,152.65,1268412.0,142.5577,143.4313,142.2289,143.3937,1268412.0
2020-09-10 11:30:00,152.66,152.74,152.06,152.16,693484.0,143.4031,143.4783,142.8395,142.9334,693484.0
2020-09-10 12:00:00,152.11,152.61,151.88,152.28,708078.0,142.8865,143.3562,142.6704,143.0462,708078.0
2020-09-10 12:30:00,152.24,152.43,151.59,152.11,737121.0,143.0086,143.1871,142.398,142.8865,737121.0
2020-09-10 13:00:00,152.11,152.73,152.0,152.4,661027.0,142.8865,143.4689,142.7831,143.1589,661027.0
2020-09-10 13:30:00,152.41,152.73,151.98,152.04,640183.0,143.1683,143.4689,142.7644,142.8207,640183.0
2020-09-10 14:00:00,152.02,152.35,150.79,150.84,935120.0,142.8019,143.1119,141.6465,141.6935,935120.0
2020-09-10 14:30:00,150.83,151.61,150.78,151.54,1432586.0,141.6841,142.4168,141.6371,142.351,1432586.0
2020-09-10 15:00:00,151.54,151.63,150.09,150.53,1968095.0,142.351,142.4356,140.989,141.4023,1968095.0
2020-09-10 15:30:00,150.53,151.2,150.05,150.18,2945815.0,141.4023,142.0317,140.9514,141.0735,2945815.0
2020-09-11 09:30:00,150.92,151.05,149.69,149.83,1449857.0,141.7686,141.8907,140.6132,140.7447,1449857.0
2020-09-11 10:00:00,149.81,150.91,149.73,150.46,1303075.0,140.7259,141.7592,140.6508,141.3365,1303075.0
2020-09-11 10:30:00,150.44,150.79,149.82,150.23,1186118.0,141.3177,141.6465,140.7353,141.1205,1186118.0
2020-09-11 11:00:00,150.31,150.95,150.13,150.33,801449.0,141.1956,141.7968,141.0265,141.2144,801449.0
2020-09-11 11:30:00,150.3,150.3,149.87,149.96,696404.0,141.1862,141.1862,140.7823,140.8668,696404.0
2020-09-11 12:00:00,149.97,150.48,149.84,150.27,577351.0,140.8762,141.3553,140.7541,141.158,577351.0
2020-09-11 12:30:00,150.23,150.24,149.2,149.24,861170.0,141.1205,141.1299,140.1529,140.1905,861170.0
2020-09-11 13:00:00,149.24,149.38,148.38,148.51,1462861.0,140.1905,140.322,139.3826,139.5048,1462861.0
2020-09-11 13:30:00,148.5,148.8,147.83,147.84,1307126.0,139.4954,139.7772,138.866,138.8754,1307126.0
2020-09-11 14:00:00,147.85,148.73,147.67,148.26,1092834.0,138.8848,139.7114,138.7157,139.2699,1092834.0
2020-09-11 14:30:00,148.27,149.15,148.26,148.91,1148769.0,139.2793,140.106,139.2699,139.8805,1148769.0
2020-09-11 15:00:00,148.89,149.62,148.44,149.45,913808.0,139.8617,140.5475,139.439,140.3878,913808.0
2020-09-11 15:30:00,149.47,149.75,148.95,149.14,3268407.0,140.4066,140.6696,139.9181,140.0966,3268407.0
2020-09-14 09:30:00,150.59,152.13,150.37,151.99,2060074.0,141.4586,142.9053,141.252,142.7737,2060074.0
2020-09-14 10:00:00,151.99,152.21,151.61,151.92,887977.0,142.7737,142.9804,142.4168,142.708,887977.0
2020-09-14 10:30:00,151.91,152.04,151.57,151.73,793306.0,142.6986,142.8207,142.3792,142.5295,793306.0
2020-09-14 11:00:00,151.72,152.17,151.52,152.13,727167.0,142.5201,142.9428,142.3322,142.9053,727167.0
2020-09-14 11:30:00,152.13,152.53,152.13,152.18,901929.0,142.9053,143.281,142.9053,142.9522,901929.0
2020-09-14 12:00:00,152.16,152.56,152.12,152.52,722378.0,142.9334,143.3092,142.8959,143.2716,722378.0
2020-09-14 12:30:00,152.52,152.98,152.41,152.87,794548.0,143.2716,143.7037,143.1683,143.6004,794548.0
2020-09-14 13:00:00,152.88,153.15,152.49,152.75,758184.0,143.6098,143.8634,143.2434,143.4877,758184.0
2020-09-14 13:30:00,152.75,152.89,152.41,152.78,545719.0,143.4877,143.6192,143.1683,143.5158,545719.0
2020-09-14 14:00:00,152.77,153.18,152.65,152.9,527747.0,143.5065,143.8916,143.3937,143.6286,527747.0
2020-09-14 14:30:00,152.91,153.11,152.53,152.99,1278056.0,143.638,143.8258,143.281,143.7131,1278056.0
2020-09-14 15:00:00,153.02,153.08,152.51,152.84,1194272.0,143.7413,143.7977,143.2622,143.5722,1194272.0
2020-09-14 15:30:00,152.88,153.43,152.6,153.05,3845472.0,143.6098,144.1264,143.3468,143.7695,3845472.0
2020-09-15 09:30:00,154.38,154.7,153.54,153.59,1655146.0,145.0188,145.3194,144.2298,144.2767,1655146.0
2020-09-15 10:00:00,153.6,153.97,153.37,153.93,1656721.0,144.2861,144.6337,144.0701,144.5961,1656721.0
2020-09-15 10:30:00,153.93,154.55,153.79,154.53,796201.0,144.5961,145.1785,144.4646,145.1597,796201.0
2020-09-15 11:00:00,154.53,154.6,154.13,154.21,1106465.0,145.1597,145.2255,144.784,144.8591,1106465.0
2020-09-15 11:30:00,154.21,154.27,153.75,153.76,598554.0,144.8591,144.9155,144.427,144.4364,598554.0
2020-09-15 12:00:00,153.75,153.98,153.72,153.92,720085.0,144.427,144.6431,144.3988,144.5867,720085.0
2020-09-15 12:30:00,153.92,154.05,153.8,154.0,684595.0,144.5867,144.7088,144.474,144.6619,684595.0
2020-09-15 13:00:00,154.0,154.25,154.0,154.08,635668.0,144.6619,144.8967,144.6619,144.737,635668.0
2020-09-15 13:30:00,154.09,154.18,154.01,154.03,524065.0,144.7464,144.831,144.6713,144.69,524065.0
2020-09-15 14:00:00,154.03,154.23,153.89,154.18,766921.0,144.69,144.8779,144.5585,144.831,766921.0
2020-09-15 14:30:00,154.19,154.3,154.03,154.11,491919.0,144.8403,144.9437,144.69,144.7652,491919.0
2020-09-15 15:00:00,154.12,154.12,153.41,153.55,987294.0,144.7746,144.7746,144.1076,144.2392,987294.0
2020-09-15 15:30:00,153.55,153.55,152.86,153.39,2626484.0,144.2392,144.2392,143.591,144.0889,2626484.0
2020-09-16 09:30:00,154.11,154.52,153.84,154.5,1149691.0,144.7652,145.1503,144.5116,145.1315,1149691.0
2020-09-16 10:00:00,154.5,155.27,154.49,155.07,1345899.0,145.1315,145.8549,145.1222,145.667,1345899.0
2020-09-16 10:30:00,155.08,155.08,154.32,154.65,898357.0,145.6764,145.6764,144.9625,145.2725,898357.0
2020-09-16 11:00:00,154.66,155.8,154.64,155.67,1330932.0,145.2818,146.3527,145.2631,146.2306,1330932.0
2020-09-16 11:30:00,155.68,155.69,155.35,155.42,765684.0,146.24,146.2494,145.93,145.9958,765684.0
2020-09-16 12:00:00,155.43,155.79,155.36,155.78,653245.0,146.0052,146.3433,145.9394,146.3339,653245.0
2020-09-16 12:30:00,155.78,156.01,155.65,155.86,764065.0,146.3339,146.55,146.2118,146.4091,764065.0
2020-09-16 13:00:00,155.86,155.98,155.61,155.66,642525.0,146.4091,146.5218,146.1742,146.2212,642525.0
2020-09-16 13:30:00,155.65,155.95,155.46,155.88,1065397.0,146.2118,146.4936,146.0333,146.4279,1065397.0
2020-09-16 14:00:00,155.88,156.68,155.73,156.39,1729798.0,146.4279,147.1794,146.287,146.9069,1729798.0
2020-09-16 14:30:00,156.41,156.85,155.83,155.99,1549551.0,146.9257,147.3391,146.3809,146.5312,1549551.0
2020-09-16 15:00:00,156.04,156.13,154.9,155.05,1468286.0,146.5782,146.6627,145.5073,145.6482,1468286.0
2020-09-16 15:30:00,155.05,155.43,154.5,154.82,3077866.0,145.6482,146.0052,145.1315,145.4321,3077866.0
2020-09-17 09:30:00,152.62,153.14,151.75,153.12,2424372.0,143.3655,143.854,142.5483,143.8352,2424372.0
2020-09-17 10:00:00,153.13,154.07,153.02,153.6,1631818.0,143.8446,144.7276,143.7413,144.2861,1631818.0
2020-09-17 10:30:00,153.59,154.12,153.27,153.68,1011231.0,144.2767,144.7746,143.9761,144.3613,1011231.0
2020-09-17 11:00:00,153.68,154.4,153.68,154.02,785390.0,144.3613,145.0376,144.3613,144.6807,785390.0
2020-09-17 11:30:00,154.02,154.16,153.39,153.43,673784.0,144.6807,144.8122,144.0889,144.1264,673784.0
2020-09-17 12:00:00,153.43,153.52,152.57,152.98,854516.0,144.1264,144.211,143.3186,143.7037,854516.0
2020-09-17 12:30:00,152.98,153.59,152.84,153.54,1120931.0,143.7037,144.2767,143.5722,144.2298,1120931.0
2020-09-17 13:00:00,153.51,153.67,153.18,153.56,573064.0,144.2016,144.3519,143.8916,144.2485,573064.0
2020-09-17 13:30:00,153.54,153.97,153.49,153.81,577032.0,144.2298,144.6337,144.1828,144.4834,577032.0
2020-09-17 14:00:00,153.83,154.23,153.63,153.64,628051.0,144.5022,144.8779,144.3143,144.3237,628051.0
2020-09-17 14:30:00,153.63,153.86,153.39,153.67,821786.0,144.3143,144.5304,144.0889,144.3519,821786.0
2020-09-17 15:00:00,153.66,153.79,153.0,153.08,1383348.0,144.3425,144.4646,143.7225,143.7977,1383348.0
2020-09-17 15:30:00,153.07,153.89,153.02,153.71,2552879.0,143.7883,144.5585,143.7413,144.3895,2552879.0
2020-09-18 09:30:00,153.98,154.71,153.66,153.96,2397717.0,144.6431,145.3288,144.3425,144.6243,2397717.0
2020-09-18 10:00:00,153.97,155.29,153.89,155.17,2091095.0,144.6337,145.8736,144.5585,145.7609,2091095.0
2020-09-18 10:30:00,155.18,155.27,154.24,154.43,1386060.0,145.7703,145.8549,144.8873,145.0658,1386060.0
2020-09-18 11:00:00,154.43,154.82,154.3,154.39,1012503.0,145.0658,145.4321,144.9437,145.0282,1012503.0
2020-09-18 11:30:00,154.4,154.42,153.53,153.81,1167964.0,145.0376,145.0564,144.2204,144.4834,1167964.0
2020-09-18 12:00:00,153.81,153.9,152.94,153.1,1106041.0,144.4834,144.5679,143.6661,143.8164,1106041.0
2020-09-18 12:30:00,153.09,153.12,152.12,152.38,924526.0,143.807,143.8352,142.8959,143.1401,924526.0
2020-09-18 13:00:00,152.39,152.71,151.55,151.55,945528.0,143.1495,143.4501,142.3604,142.3604,945528.0
2020-09-18 13:30:00,151.55,152.2,151.14,152.19,1466547.0,142.3604,142.971,141.9753,142.9616,1466547.0
2020-09-18 14:00:00,152.2,152.7,151.94,152.58,1087100.0,142.971,143.4407,142.7268,143.328,1087100.0
2020-09-18 14:30:00,152.58,152.75,152.22,152.75,844132.0,143.328,143.4877,142.9898,143.4877,844132.0
2020-09-18 15:00:00,152.74,153.11,152.66,153.05,907562.0,143.4783,143.8258,143.4031,143.7695,907562.0
2020-09-18 15:30:00,153.05,153.36,152.69,153.27,3860582.0,143.7695,144.0607,143.4313,143.9761,3860582.0
2020-09-21 09:30:00,149.82,150.26,148.19,149.24,4214315.0,140.7353,141.1487,139.2042,140.1905,4214315.0
2020-09-21 10:00:00,149.22,149.34,147.51,147.69,3465119.0,140.1717,140.2844,138.5654,138.7345,3465119.0
2020-09-21 10:30:00,147.69,147.83,146.76,147.49,2211014.0,138.7345,138.866,137.8609,138.5466,2211014.0
2020-09-21 11:00:00,147.5,148.15,146.91,147.23,1920139.0,138.556,139.1666,138.0018,138.3024,1920139.0
2020-09-21 11:30:00,147.22,147.64,146.76,147.48,1945210.0,138.293,138.6875,137.8609,138.5372,1945210.0
2020-09-21 12:00:00,147.48,147.8,147.08,147.09,1406103.0,138.5372,138.8378,138.1615,138.1709,1406103.0
2020-09-21 12:30:00,147.13,147.37,146.57,146.78,1376377.0,138.2084,138.4339,137.6824,137.8797,1376377.0
2020-09-21 13:00:00,146.78,147.34,146.51,147.32,1657646.0,137.8797,138.4057,137.626,138.3869,1657646.0
2020-09-21 13:30:00,147.31,147.45,146.68,146.76,1185027.0,138.3775,138.509,137.7857,137.8609,1185027.0
2020-09-21 14:00:00,146.76,147.01,146.43,146.86,1731748.0,137.8609,138.0957,137.5509,137.9548,1731748.0
2020-09-21 14:30:00,146.85,147.02,146.33,146.91,1409568.0,137.9454,138.1051,137.457,138.0018,1409568.0
2020-09-21 15:00:00,146.9,147.83,146.84,147.6,2735384.0,137.9924,138.866,137.936,138.6499,2735384.0
2020-09-21 15:30:00,147.61,148.04,147.31,148.01,4587806.0,138.6593,139.0633,138.3775,139.0351,4587806.0
2020-09-22 09:30:00,148.65,149.05,147.41,147.55,2795873.0,139.6363,140.012,138.4715,138.603,2795873.0
2020-09-22 10:00:00,147.53,148.33,147.25,148.29,1458964.0,138.5842,139.3357,138.3212,139.2981,1458964.0
2020-09-22 10:30:00,148.3,148.43,146.79,146.81,1342194.0,139.3075,139.4296,137.8891,137.9078,1342194.0
2020-09-22 11:00:00,146.81,147.34,146.56,147.16,1139573.0,137.9078,138.4057,137.673,138.2366,1139573.0
2020-09-22 11:30:00,147.17,147.63,146.8,147.59,741411.0,138.246,138.6781,137.8985,138.6406,741411.0
2020-09-22 12:00:00,147.59,147.99,147.57,147.8,600734.0,138.6406,139.0163,138.6218,138.8378,600734.0
2020-09-22 12:30:00,147.81,147.89,147.37,147.5,600725.0,138.8472,138.9224,138.4339,138.556,600725.0
2020-09-22 13:00:00,147.5,147.99,147.34,147.95,795164.0,138.556,139.0163,138.4057,138.9787,795164.0
2020-09-22 13:30:00,147.94,148.72,147.91,148.65,572001.0,138.9693,139.702,138.9411,139.6363,572001.0
2020-09-22 14:00:00,148.67,149.05,148.57,148.75,740604.0,139.6551,140.012,139.5611,139.7302,740604.0
2020-09-22 14:30:00,148.77,149.21,148.69,148.89,750058.0,139.749,140.1623,139.6739,139.8617,750058.0
2020-09-22 15:00:00,148.89,149.04,148.44,148.92,886922.0,139.8617,140.0026,139.439,139.8899,886922.0
2020-09-22 15:30:00,148.93,149.3,148.69,149.05,2138964.0,139.8993,140.2469,139.6739,140.012,2138964.0
2020-09-23 09:30:00,148.41,149.43,148.38,148.68,2151621.0,139.959,140.9209,139.9307,140.2136,2151621.0
2020-09-23 10:00:00,148.68,148.75,147.83,148.06,1363039.0,140.2136,140.2796,139.412,139.6289,1363039.0
2020-09-23 10:30:00,148.07,148.57,147.53,148.22,1152971.0,139.6383,140.1098,139.1291,139.7798,1152971.0
2020-09-23 11:00:00,148.21,148.64,147.82,147.92,1000924.0,139.7703,140.1759,139.4026,139.4969,1000924.0
2020-09-23 11:30:00,147.89,148.17,147.23,147.27,1133153.0,139.4686,139.7326,138.8461,138.8839,1133153.0
2020-09-23 12:00:00,147.27,147.66,147.14,147.54,1116121.0,138.8839,139.2517,138.7613,139.1385,1116121.0
2020-09-23 12:30:00,147.53,147.89,147.3,147.78,658040.0,139.1291,139.4686,138.9122,139.3648,658040.0
2020-09-23 13:00:00,147.79,147.82,147.39,147.42,468435.0,139.3743,139.4026,138.997,139.0253,468435.0
2020-09-23 13:30:00,147.42,147.45,146.77,146.9,940513.0,139.0253,139.0536,138.4123,138.5349,940513.0
2020-09-23 14:00:00,146.9,146.9,145.42,145.63,2512966.0,138.5349,138.5349,137.1392,137.3373,2512966.0
2020-09-23 14:30:00,145.62,145.67,144.73,144.84,1592305.0,137.3278,137.375,136.4885,136.5922,1592305.0
2020-09-23 15:00:00,144.86,145.13,144.29,145.08,2208823.0,136.6111,136.8657,136.0736,136.8186,2208823.0
2020-09-23 15:30:00,145.09,145.23,143.98,144.12,4617436.0,136.828,136.96,135.7812,135.9132,4617436.0
2020-09-24 09:30:00,144.04,144.18,142.09,143.25,3794374.0,135.8378,135.9698,133.9988,135.0928,3794374.0
2020-09-24 10:00:00,143.25,144.82,143.25,143.48,2798835.0,135.0928,136.5734,135.0928,135.3097,2798835.0
2020-09-24 10:30:00,143.47,143.9,142.56,143.76,3067651.0,135.3003,135.7058,134.4421,135.5737,3067651.0
2020-09-24 11:00:00,143.76,144.0,142.91,143.73,1378113.0,135.5737,135.8001,134.7721,135.5455,1378113.0
2020-09-24 11:30:00,143.71,144.75,143.7,144.74,1073725.0,135.5266,136.5074,135.5172,136.4979,1073725.0
2020-09-24 12:00:00,144.74,145.43,144.7,145.04,1058883.0,136.4979,137.1486,136.4602,136.7809,1058883.0
2020-09-24 12:30:00,145.04,145.48,144.44,145.41,1150862.0,136.7809,137.1958,136.215,137.1298,1150862.0
2020-09-24 13:00:00,145.41,146.33,145.31,146.33,2575789.0,137.1298,137.9974,137.0355,137.9974,2575789.0
2020-09-24 13:30:00,146.33,146.53,145.6,145.65,1980199.0,137.9974,138.186,137.309,137.3561,1980199.0
2020-09-24 14:00:00,145.65,145.83,144.75,144.9,976650.0,137.3561,137.5259,136.5074,136.6488,976650.0
2020-09-24 14:30:00,144.89,145.27,144.0,144.06,1453386.0,136.6394,136.9978,135.8001,135.8567,1453386.0
2020-09-24 15:00:00,144.07,144.49,143.52,143.72,1530446.0,135.8661,136.2622,135.3474,135.536,1530446.0
2020-09-24 15:30:00,143.73,144.59,143.44,144.06,2313104.0,135.5455,136.3565,135.272,135.8567,2313104.0
2020-09-25 09:30:00,143.44,145.07,143.35,145.03,2311562.0,135.272,136.8091,135.1871,136.7714,2311562.0
2020-09-25 10:00:00,145.03,145.62,144.42,145.36,2316989.0,136.7714,137.3278,136.1962,137.0826,2316989.0
2020-09-25 10:30:00,145.34,145.81,144.96,145.27,1369831.0,137.0638,137.507,136.7054,136.9978,1369831.0
2020-09-25 11:00:00,145.28,145.46,144.76,145.12,749629.0,137.0072,137.1769,136.5168,136.8563,749629.0
2020-09-25 11:30:00,145.13,145.41,144.58,144.67,582786.0,136.8657,137.1298,136.3471,136.4319,582786.0
2020-09-25 12:00:00,144.66,145.29,144.66,145.03,423355.0,136.4225,137.0166,136.4225,136.7714,423355.0
2020-09-25 12:30:00,145.04,145.75,144.93,145.65,403376.0,136.7809,137.4504,136.6771,137.3561,403376.0
2020-09-25 13:00:00,145.64,145.94,145.55,145.85,516646.0,137.3467,137.6296,137.2618,137.5447,516646.0
2020-09-25 13:30:00,145.87,146.05,145.75,145.93,708138.0,137.5636,137.7333,137.4504,137.6202,708138.0
2020-09-25 14:00:00,145.92,146.2,145.85,145.95,772627.0,137.6107,137.8748,137.5447,137.639,772627.0
2020-09-25 14:30:00,145.95,146.36,145.82,146.33,907596.0,137.639,138.0257,137.5164,137.9974,907596.0
2020-09-25 15:00:00,146.33,146.85,146.29,146.82,1418171.0,137.9974,138.4878,137.9597,138.4595,1418171.0
2020-09-25 15:30:00,146.82,146.82,146.1,146.4,2551802.0,138.4595,138.4595,137.7805,138.0634,2551802.0
2020-09-28 09:30:00,148.37,149.31,148.2,148.74,2206314.0,139.9212,140.8077,139.7609,140.2702,2206314.0
2020-09-28 10:00:00,148.75,149.88,148.44,149.4,1834098.0,140.2796,141.3452,139.9872,140.8926,1834098.0
2020-09-28 10:30:00,149.4,149.97,149.38,149.95,816483.0,140.8926,141.4301,140.8737,141.4113,816483.0
2020-09-28 11:00:00,149.98,150.29,149.78,149.88,1076074.0,141.4396,141.7319,141.2509,141.3452,1076074.0
2020-09-28 11:30:00,149.9,150.04,149.58,149.77,817933.0,141.3641,141.4961,141.0623,141.2415,817933.0
2020-09-28 12:00:00,149.77,150.26,149.65,149.97,716836.0,141.2415,141.7036,141.1283,141.4301,716836.0
2020-09-28 12:30:00,149.97,150.08,149.82,149.85,405475.0,141.4301,141.5339,141.2887,141.317,405475.0
2020-09-28 13:00:00,149.87,149.88,149.54,149.59,469314.0,141.3358,141.3452,141.0246,141.0718,469314.0
2020-09-28 13:30:00,149.6,149.9,149.56,149.66,469030.0,141.0812,141.3641,141.0435,141.1378,469030.0
2020-09-28 14:00:00,149.66,150.16,149.53,149.94,565818.0,141.1378,141.6093,141.0152,141.4018,565818.0
2020-09-28 14:30:00,149.94,150.3,149.91,150.29,388126.0,141.4018,141.7413,141.3735,141.7319,388126.0
2020-09-28 15:00:00,150.28,150.3,149.96,150.26,771784.0,141.7225,141.7413,141.4207,141.7036,771784.0
2020-09-28 15:30:00,150.26,150.44,149.7,150.06,2728417.0,141.7036,141.8734,141.1755,141.515,2728417.0
2020-09-29 09:30:00,149.82,150.0,149.15,149.67,2184582.0,141.2887,141.4584,140.6568,141.1472,2184582.0
2020-09-29 10:00:00,149.67,150.28,149.43,149.59,1487732.0,141.1472,141.7225,140.9209,141.0718,1487732.0
2020-09-29 10:30:00,149.57,149.69,148.35,148.46,2079869.0,141.0529,141.1661,139.9024,140.0061,2079869.0
2020-09-29 11:00:00,148.47,149.16,148.19,148.74,642006.0,140.0155,140.6662,139.7515,140.2702,642006.0
2020-09-29 11:30:00,148.73,148.97,148.01,148.29,840603.0,140.2607,140.4871,139.5817,139.8458,840603.0
2020-09-29 12:00:00,148.3,149.01,148.0,148.99,687937.0,139.8552,140.5248,139.5723,140.5059,687937.0
2020-09-29 12:30:00,148.99,149.34,148.91,149.01,987833.0,140.5059,140.836,140.4305,140.5248,987833.0
2020-09-29 13:00:00,149.02,149.17,148.36,149.17,1051995.0,140.5342,140.6757,139.9118,140.6757,1051995.0
2020-09-29 13:30:00,149.16,149.36,148.97,149.23,462935.0,140.6662,140.8549,140.4871,140.7323,462935.0
2020-09-29 14:00:00,149.24,149.86,149.07,149.84,560347.0,140.7417,141.3264,140.5814,141.3075,560347.0
2020-09-29 14:30:00,149.84,150.06,149.62,149.67,795095.0,141.3075,141.515,141.1001,141.1472,795095.0
2020-09-29 15:00:00,149.68,149.98,149.55,149.71,625917.0,141.1566,141.4396,141.034,141.1849,625917.0
2020-09-29 15:30:00,149.71,149.82,149.25,149.32,1879214.0,141.1849,141.2887,140.7511,140.8171,1879214.0
2020-09-30 09:30:00,149.9,151.18,149.87,151.05,1988834.0,141.3641,142.5712,141.3358,142.4486,1988834.0
2020-09-30 10:00:00,151.06,151.42,150.75,151.02,1399578.0,142.4581,142.7976,142.1657,142.4203,1399578.0
2020-09-30 10:30:00,151.05,151.97,150.99,151.17,1242463.0,142.4486,143.3162,142.392,142.5618,1242463.0
2020-09-30 11:00:00,151.17,151.44,150.92,151.22,1151185.0,142.5618,142.8164,142.326,142.6089,1151185.0
2020-09-30 11:30:00,151.22,151.32,150.96,151.23,1406174.0,142.6089,142.7032,142.3637,142.6184,1406174.0
2020-09-30 12:00:00,151.23,151.74,151.21,151.53,536075.0,142.6184,143.0993,142.5995,142.9013,536075.0
2020-09-30 12:30:00,151.53,151.55,151.08,151.43,718411.0,142.9013,142.9202,142.4769,142.807,718411.0
2020-09-30 13:00:00,151.42,151.44,150.87,151.12,834648.0,142.7976,142.8164,142.2789,142.5146,834648.0
2020-09-30 13:30:00,151.13,151.29,150.95,151.02,654129.0,142.5241,142.675,142.3543,142.4203,654129.0
2020-09-30 14:00:00,151.0,151.52,149.89,150.28,2254461.0,142.4015,142.8919,141.3547,141.7225,2254461.0
2020-09-30 14:30:00,150.26,150.26,148.96,149.89,2637960.0,141.7036,141.7036,140.4776,141.3547,2637960.0
2020-09-30 15:00:00,149.86,150.02,148.49,149.35,2394616.0,141.3264,141.4773,140.0344,140.8454,2394616.0
2020-09-30 15:30:00,149.36,149.94,148.91,149.82,3427749.0,140.8549,141.4018,140.4305,141.2887,3427749.0
2020-10-01 09:30:00,150.81,151.52,150.17,150.24,3116317.0,142.2223,142.8919,141.6187,141.6847,3116317.0
2020-10-01 10:00:00,150.21,150.46,149.49,149.89,2436907.0,141.6565,141.8922,140.9775,141.3547,2436907.0
2020-10-01 10:30:00,149.9,150.78,149.76,150.54,1092439.0,141.3641,142.194,141.2321,141.9677,1092439.0
2020-10-01 11:00:00,150.53,150.77,150.06,150.54,1400207.0,141.9582,142.1846,141.515,141.9677,1400207.0
2020-10-01 11:30:00,150.56,150.65,150.2,150.56,658214.0,141.9865,142.0714,141.647,141.9865,658214.0
2020-10-01 12:00:00,150.52,151.06,150.2,151.05,527637.0,141.9488,142.4581,141.647,142.4486,527637.0
2020-10-01 12:30:00,151.05,151.18,150.8,151.02,544459.0,142.4486,142.5712,142.2129,142.4203,544459.0
2020-10-01 13:00:00,151.02,151.46,150.99,151.33,832956.0,142.4203,142.8353,142.392,142.7127,832956.0
2020-10-01 13:30:00,151.33,151.54,150.89,150.99,1058768.0,142.7127,142.9107,142.2977,142.392,1058768.0
2020-10-01 14:00:00,151.0,151.4,150.22,151.38,2270442.0,142.4015,142.7787,141.6659,142.7598,2270442.0
2020-10-01 14:30:00,151.38,151.65,151.24,151.53,1155938.0,142.7598,143.0145,142.6278,142.9013,1155938.0
2020-10-01 15:00:00,151.53,152.0,151.24,151.39,1441042.0,142.9013,143.3445,142.6278,142.7693,1441042.0
2020-10-01 15:30:00,151.38,152.2,151.34,152.16,2941434.0,142.7598,143.5331,142.7221,143.4954,2941434.0
2020-10-02 09:30:00,149.41,150.89,148.99,150.63,2553750.0,140.902,142.2977,140.5059,142.0525,2553750.0
2020-10-02 10:00:00,150.63,151.87,150.58,151.3,1715018.0,142.0525,143.2219,142.0054,142.6844,1715018.0
2020-10-02 10:30:00,151.27,151.47,150.63,151.34,957844.0,142.6561,142.8447,142.0525,142.7221,957844.0
2020-10-02 11:00:00,151.32,152.39,151.09,152.26,1406224.0,142.7032,143.7123,142.4863,143.5897,1406224.0
2020-10-02 11:30:00,152.26,152.35,151.23,151.3,1625042.0,143.5897,143.6746,142.6184,142.6844,1625042.0
2020-10-02 12:00:00,151.28,153.37,150.97,152.81,3397359.0,142.6655,144.6365,142.3732,144.1084,3397359.0
2020-10-02 12:30:00,152.81,153.58,152.79,153.15,1807401.0,144.1084,144.8346,144.0895,144.429,1807401.0
2020-10-02 13:00:00,153.15,153.37,152.79,153.0,846279.0,144.429,144.6365,144.0895,144.2876,846279.0
2020-10-02 13:30:00,153.03,153.11,151.95,152.17,1010215.0,144.3159,144.3913,143.2974,143.5048,1010215.0
2020-10-02 14:00:00,152.17,153.01,152.16,152.88,1521935.0,143.5048,144.297,143.4954,144.1744,1521935.0
2020-10-02 14:30:00,152.89,153.24,152.67,153.03,963312.0,144.1838,144.5139,143.9764,144.3159,963312.0
2020-10-02 15:00:00,153.04,153.42,152.62,153.35,1558622.0,144.3253,144.6837,143.9292,144.6177,1558622.0
2020-10-02 15:30:00,153.37,153.53,152.79,152.84,3178837.0,144.6365,144.7874,144.0895,144.1367,3178837.0
2020-10-05 09:30:00,154.49,155.84,154.48,155.37,2455326.0,145.6927,146.9659,145.6833,146.5226,2455326.0
2020-10-05 10:00:00,155.39,155.86,155.2,155.7,1420574.0,146.5415,146.9847,146.3623,146.8338,1420574.0
2020-10-05 10:30:00,155.71,156.08,155.58,155.86,1206091.0,146.8433,147.1922,146.7207,146.9847,1206091.0
2020-10-05 11:00:00,155.85,156.28,155.74,155.97,981418.0,146.9753,147.3808,146.8716,147.0885,981418.0
2020-10-05 11:30:00,155.97,156.08,155.7,156.0,955244.0,147.0885,147.1922,146.8338,147.1168,955244.0
2020-10-05 12:00:00,156.0,156.18,155.93,156.14,317884.0,147.1168,147.2865,147.0507,147.2488,317884.0
2020-10-05 12:30:00,156.13,156.38,156.09,156.29,452882.0,147.2393,147.4751,147.2016,147.3902,452882.0
2020-10-05 13:00:00,156.28,156.38,156.15,156.37,463796.0,147.3808,147.4751,147.2582,147.4657,463796.0
2020-10-05 13:30:00,156.36,156.4,155.95,155.97,613758.0,147.4563,147.494,147.0696,147.0885,613758.0
2020-10-05 14:00:00,155.99,156.4,155.84,156.27,627679.0,147.1073,147.494,146.9659,147.3714,627679.0
2020-10-05 14:30:00,156.27,156.86,156.27,156.86,721671.0,147.3714,147.9278,147.3714,147.9278,721671.0
2020-10-05 15:00:00,156.84,157.01,156.67,156.99,851163.0,147.9089,148.0692,147.7486,148.0504,851163.0
2020-10-05 15:30:00,156.98,157.31,156.87,157.04,3054015.0,148.0409,148.3522,147.9372,148.0975,3054015.0
2020-10-06 09:30:00,158.5,158.84,157.54,157.62,2436367.0,149.4744,149.795,148.5691,148.6445,2436367.0
2020-10-06 10:00:00,157.62,158.76,157.61,158.74,2041451.0,148.6445,149.7196,148.6351,149.7007,2041451.0
2020-10-06 10:30:00,158.75,159.02,158.14,158.81,1862682.0,149.7102,149.9648,149.1349,149.7667,1862682.0
2020-10-06 11:00:00,158.82,159.23,158.78,158.9,1655637.0,149.7762,150.1628,149.7384,149.8516,1655637.0
2020-10-06 11:30:00,158.89,159.3,158.64,158.69,1066247.0,149.8422,150.2288,149.6064,149.6536,1066247.0
2020-10-06 12:00:00,158.69,159.06,158.58,158.9,612304.0,149.6536,150.0025,149.5498,149.8516,612304.0
2020-10-06 12:30:00,158.91,159.73,158.89,159.69,742515.0,149.861,150.6344,149.8422,150.5966,742515.0
2020-10-06 13:00:00,159.7,160.28,159.68,159.95,1365659.0,150.6061,151.153,150.5872,150.8418,1365659.0
2020-10-06 13:30:00,159.96,160.29,159.95,160.15,1050335.0,150.8513,151.1625,150.8418,151.0304,1050335.0
2020-10-06 14:00:00,160.14,160.76,160.11,160.56,1066257.0,151.021,151.6057,150.9927,151.4171,1066257.0
2020-10-06 14:30:00,160.56,161.01,157.11,157.95,5997212.0,151.4171,151.8415,148.1635,148.9557,5997212.0
2020-10-06 15:00:00,157.91,157.91,156.34,157.53,5471832.0,148.918,148.918,147.4374,148.5596,5471832.0
2020-10-06 15:30:00,157.55,158.19,156.4,156.63,4810085.0,148.5785,149.182,147.494,147.7109,4810085.0
2020-10-07 09:30:00,158.61,159.9,158.46,159.53,4251887.0,149.5781,150.7947,149.4367,150.4457,4251887.0
2020-10-07 10:00:00,159.54,159.96,159.05,159.74,1596853.0,150.4552,150.8513,149.9931,150.6438,1596853.0
2020-10-07 10:30:00,159.73,160.04,159.23,159.54,1459912.0,150.6344,150.9267,150.1628,150.4552,1459912.0
2020-10-07 11:00:00,159.53,159.72,159.24,159.45,1105151.0,150.4457,150.6249,150.1723,150.3703,1105151.0
2020-10-07 11:30:00,159.45,159.8,159.35,159.49,703697.0,150.3703,150.7004,150.276,150.408,703697.0
2020-10-07 12:00:00,159.48,159.71,159.1,159.41,798685.0,150.3986,150.6155,150.0402,150.3326,798685.0
2020-10-07 12:30:00,159.4,159.58,159.22,159.42,738091.0,150.3231,150.4929,150.1534,150.342,738091.0
2020-10-07 13:00:00,159.41,159.49,159.21,159.35,796859.0,150.3326,150.408,150.144,150.276,796859.0
2020-10-07 13:30:00,159.36,159.87,159.11,159.41,1802670.0,150.2854,150.7664,150.0497,150.3326,1802670.0
2020-10-07 14:00:00,159.41,159.93,159.35,159.87,956205.0,150.3326,150.823,150.276,150.7664,956205.0
2020-10-07 14:30:00,159.87,159.98,159.64,159.88,1020566.0,150.7664,150.8701,150.5495,150.7758,1020566.0
2020-10-07 15:00:00,159.88,160.47,159.83,160.36,1616083.0,150.7758,151.3322,150.7287,151.2285,1616083.0
2020-10-07 15:30:00,160.37,160.56,160.02,160.04,3015429.0,151.2379,151.4171,150.9078,150.9267,3015429.0
2020-10-08 09:30:00,161.72,162.0,161.18,161.64,2641373.0,152.511,152.7751,152.0018,152.4356,2641373.0
2020-10-08 10:00:00,161.66,161.85,160.98,161.55,2790883.0,152.4544,152.6336,151.8132,152.3507,2790883.0
2020-10-08 10:30:00,161.54,162.28,161.45,161.72,1649780.0,152.3413,153.0391,152.2564,152.511,1649780.0
2020-10-08 11:00:00,161.71,161.89,161.22,161.26,1123450.0,152.5016,152.6714,152.0395,152.0772,1123450.0
2020-10-08 11:30:00,161.27,161.34,160.58,160.78,1612556.0,152.0867,152.1527,151.4359,151.6246,1612556.0
2020-10-08 12:00:00,160.78,161.44,160.73,161.27,1043985.0,151.6246,152.247,151.5774,152.0867,1043985.0
2020-10-08 12:30:00,161.3,161.35,160.82,160.95,674592.0,152.1149,152.1621,151.6623,151.7849,674592.0
2020-10-08 13:00:00,160.94,161.11,160.81,161.05,776145.0,151.7754,151.9358,151.6529,151.8792,776145.0
2020-10-08 13:30:00,161.05,161.36,160.96,161.28,983636.0,151.8792,152.1715,151.7943,152.0961,983636.0
2020-10-08 14:00:00,161.27,161.92,161.11,161.82,1111197.0,152.0867,152.6996,151.9358,152.6053,1111197.0
2020-10-08 14:30:00,161.84,161.85,161.45,161.68,856889.0,152.6242,152.6336,152.2564,152.4733,856889.0
2020-10-08 15:00:00,161.67,161.95,161.42,161.84,950256.0,152.4639,152.7279,152.2281,152.6242,950256.0
2020-10-08 15:30:00,161.85,162.04,161.66,161.84,2763469.0,152.6336,152.8128,152.4544,152.6242,2763469.0
2020-10-09 09:30:00,163.35,163.71,162.84,163.08,1919773.0,154.0482,154.3877,153.5673,153.7936,1919773.0
2020-10-09 10:00:00,163.09,163.1,162.01,162.01,1872376.0,153.803,153.8124,152.7845,152.7845,1872376.0
2020-10-09 10:30:00,162.01,162.35,161.8,162.03,1798605.0,152.7845,153.1052,152.5865,152.8034,1798605.0
2020-10-09 11:00:00,162.04,162.47,161.91,161.92,995127.0,152.8128,153.2183,152.6902,152.6996,995127.0
2020-10-09 11:30:00,161.91,163.05,161.9,162.67,2182994.0,152.6902,153.7653,152.6808,153.4069,2182994.0
2020-10-09 12:00:00,162.64,163.13,162.53,162.79,1389902.0,153.3786,153.8407,153.2749,153.5201,1389902.0
2020-10-09 12:30:00,162.79,163.42,162.76,163.27,1065324.0,153.5201,154.1142,153.4918,153.9728,1065324.0
2020-10-09 13:00:00,163.26,163.27,162.81,162.98,1076030.0,153.9633,153.9728,153.539,153.6993,1076030.0
2020-10-09 13:30:00,162.97,163.01,162.69,162.83,512078.0,153.6899,153.7276,153.4258,153.5578,512078.0
2020-10-09 14:00:00,162.81,162.85,162.59,162.69,787329.0,153.539,153.5767,153.3315,153.4258,787329.0
2020-10-09 14:30:00,162.69,162.85,162.51,162.72,706807.0,153.4258,153.5767,153.256,153.4541,706807.0
2020-10-09 15:00:00,162.72,162.93,162.64,162.83,629872.0,153.4541,153.6521,153.3786,153.5578,629872.0
2020-10-09 15:30:00,162.84,162.84,162.55,162.69,2190476.0,153.5673,153.5673,153.2938,153.4258,2190476.0
2020-10-12 09:30:00,163.41,163.41,162.6,163.23,2092960.0,154.1048,154.1048,153.3409,153.935,2092960.0
2020-10-12 10:00:00,163.23,163.81,163.15,163.77,1169064.0,153.935,154.482,153.8596,154.4443,1169064.0
2020-10-12 10:30:00,163.76,163.89,163.33,163.39,969703.0,154.4349,154.5575,154.0294,154.0859,969703.0
2020-10-12 11:00:00,163.44,164.12,163.43,163.77,1431507.0,154.1331,154.7744,154.1237,154.4443,1431507.0
2020-10-12 11:30:00,163.76,163.9,163.55,163.58,891159.0,154.4349,154.5669,154.2368,154.2651,891159.0
2020-10-12 12:00:00,163.58,163.75,163.43,163.7,682427.0,154.2651,154.4254,154.1237,154.3783,682427.0
2020-10-12 12:30:00,163.7,163.77,163.32,163.36,999453.0,154.3783,154.4443,154.0199,154.0576,999453.0
2020-10-12 13:00:00,163.35,163.51,163.17,163.4,459290.0,154.0482,154.1991,153.8785,154.0954,459290.0
2020-10-12 13:30:00,163.41,163.45,163.07,163.27,775341.0,154.1048,154.1425,153.7842,153.9728,775341.0
2020-10-12 14:00:00,163.28,163.49,162.91,163.45,866683.0,153.9822,154.1802,153.6333,154.1425,866683.0
2020-10-12 14:30:00,163.45,163.68,163.39,163.66,669547.0,154.1425,154.3594,154.0859,154.3406,669547.0
2020-10-12 15:00:00,163.67,164.13,163.67,164.13,1439577.0,154.35,154.7838,154.35,154.7838,1439577.0
2020-10-12 15:30:00,164.13,164.24,163.71,163.81,3333764.0,154.7838,154.8875,154.3877,154.482,3333764.0
2020-10-13 09:30:00,162.52,162.91,161.48,162.3,3593804.0,153.2655,153.6333,152.2847,153.058,3593804.0
2020-10-13 10:00:00,162.33,162.64,161.68,161.98,1594190.0,153.0863,153.3786,152.4733,152.7562,1594190.0
2020-10-13 10:30:00,161.99,162.4,161.75,162.27,1012190.0,152.7657,153.1523,152.5393,153.0297,1012190.0
2020-10-13 11:00:00,162.3,162.55,162.12,162.22,894161.0,153.058,153.2938,152.8883,152.9826,894161.0
2020-10-13 11:30:00,162.23,162.43,162.02,162.38,535084.0,152.992,153.1806,152.7939,153.1334,535084.0
2020-10-13 12:00:00,162.41,162.74,162.13,162.72,562711.0,153.1617,153.4729,152.8977,153.4541,562711.0
2020-10-13 12:30:00,162.72,163.1,162.4,163.03,844099.0,153.4541,153.8124,153.1523,153.7464,844099.0
2020-10-13 13:00:00,163.02,163.15,162.66,163.1,696737.0,153.737,153.8596,153.3975,153.8124,696737.0
2020-10-13 13:30:00,163.11,163.22,162.6,162.65,870849.0,153.8219,153.9256,153.3409,153.3881,870849.0
2020-10-13 14:00:00,162.66,162.93,162.46,162.52,1105667.0,153.3975,153.6521,153.2089,153.2655,1105667.0
2020-10-13 14:30:00,162.53,162.61,162.13,162.42,1248726.0,153.2749,153.3504,152.8977,153.1712,1248726.0
2020-10-13 15:00:00,162.42,163.07,162.38,162.92,799053.0,153.1712,153.7842,153.1334,153.6427,799053.0
2020-10-13 15:30:00,162.92,163.11,162.64,162.67,2311607.0,153.6427,153.8219,153.3786,153.4069,2311607.0
2020-10-14 09:30:00,163.01,163.91,162.93,163.67,2292368.0,153.7276,154.5763,153.6521,154.35,2292368.0
2020-10-14 10:00:00,163.68,163.68,162.48,162.49,1617771.0,154.3594,154.3594,153.2278,153.2372,1617771.0
2020-10-14 10:30:00,162.51,162.97,162.43,162.72,705680.0,153.256,153.6899,153.1806,153.4541,705680.0
2020-10-14 11:00:00,162.74,163.09,162.47,162.89,774642.0,153.4729,153.803,153.2183,153.6144,774642.0
2020-10-14 11:30:00,162.89,162.98,161.98,162.08,1036132.0,153.6144,153.6993,152.7562,152.8505,1036132.0
2020-10-14 12:00:00,162.07,162.6,161.54,161.84,1091652.0,152.8411,153.3409,152.3413,152.6242,1091652.0
2020-10-14 12:30:00,161.83,162.2,161.63,162.04,579582.0,152.6148,152.9637,152.4262,152.8128,579582.0
2020-10-14 13:00:00,162.03,162.46,161.97,162.14,606935.0,152.8034,153.2089,152.7468,152.9071,606935.0
2020-10-14 13:30:00,162.16,162.26,161.68,161.71,923080.0,152.926,153.0203,152.4733,152.5016,923080.0
2020-10-14 14:00:00,161.69,161.94,161.35,161.47,770894.0,152.4827,152.7185,152.1621,152.2753,770894.0
2020-10-14 14:30:00,161.46,161.5,161.02,161.4,1370212.0,152.2658,152.3036,151.8509,152.2093,1370212.0
2020-10-14 15:00:00,161.41,161.96,161.39,161.7,811550.0,152.2187,152.7374,152.1998,152.4922,811550.0
2020-10-14 15:30:00,161.7,161.94,160.93,161.14,2850048.0,152.4922,152.7185,151.766,151.9641,2850048.0
2020-10-15 09:30:00,159.29,160.12,158.81,159.88,2428144.0,150.2194,151.0021,149.7667,150.7758,2428144.0
2020-10-15 10:00:00,159.88,160.07,159.46,159.87,1399786.0,150.7758,150.955,150.3797,150.7664,1399786.0
2020-10-15 10:30:00,159.87,160.28,159.7,160.28,1278608.0,150.7664,151.153,150.6061,151.153,1278608.0
2020-10-15 11:00:00,160.29,161.11,160.07,160.68,1372623.0,151.1625,151.9358,150.955,151.5303,1372623.0
2020-10-15 11:30:00,160.69,161.89,160.69,161.35,1270724.0,151.5397,152.6714,151.5397,152.1621,1270724.0
2020-10-15 12:00:00,161.32,161.44,160.98,161.16,773041.0,152.1338,152.247,151.8132,151.9829,773041.0
2020-10-15 12:30:00,161.15,161.78,161.02,161.73,794079.0,151.9735,152.5676,151.8509,152.5205,794079.0
2020-10-15 13:00:00,161.73,162.51,161.61,162.26,1427429.0,152.5205,153.256,152.4073,153.0203,1427429.0
2020-10-15 13:30:00,162.28,162.66,162.09,162.4,1054330.0,153.0391,153.3975,152.86,153.1523,1054330.0
2020-10-15 14:00:00,162.39,162.62,162.28,162.54,689109.0,153.1429,153.3598,153.0391,153.2843,689109.0
2020-10-15 14:30:00,162.54,162.77,162.36,162.77,894869.0,153.2843,153.5012,153.1146,153.5012,894869.0
2020-10-15 15:00:00,162.76,163.02,162.56,162.99,991303.0,153.4918,153.737,153.3032,153.7087,991303.0
2020-10-15 15:30:00,162.99,163.18,162.56,162.77,2530987.0,153.7087,153.8879,153.3032,153.5012,2530987.0
2020-10-16 09:30:00,163.21,163.28,162.38,162.7,2134004.0,153.9162,153.9822,153.1334,153.4352,2134004.0
2020-10-16 10:00:00,162.7,163.19,162.49,163.13,1293296.0,153.4352,153.8973,153.2372,153.8407,1293296.0
2020-10-16 10:30:00,163.14,163.54,162.94,163.24,1400751.0,153.8502,154.2274,153.6616,153.9445,1400751.0
2020-10-16 11:00:00,163.25,163.38,162.81,163.23,856145.0,153.9539,154.0765,153.539,153.935,856145.0
2020-10-16 11:30:00,163.22,163.7,163.13,163.68,868369.0,153.9256,154.3783,153.8407,154.3594,868369.0
2020-10-16 12:00:00,163.67,163.67,163.31,163.5,653991.0,154.35,154.35,154.0105,154.1897,653991.0
2020-10-16 12:30:00,163.5,163.52,162.61,163.03,668057.0,154.1897,154.2085,153.3504,153.7464,668057.0
2020-10-16 13:00:00,163.02,163.49,163.01,163.49,301444.0,153.737,154.1802,153.7276,154.1802,301444.0
2020-10-16 13:30:00,163.5,163.51,163.23,163.37,306341.0,154.1897,154.1991,153.935,154.0671,306341.0
2020-10-16 14:00:00,163.38,163.52,163.16,163.37,493627.0,154.0765,154.2085,153.869,154.0671,493627.0
2020-10-16 14:30:00,163.37,163.46,163.1,163.37,458051.0,154.0671,154.152,153.8124,154.0671,458051.0
2020-10-16 15:00:00,163.37,163.37,162.7,163.0,588873.0,154.0671,154.0671,153.4352,153.7181,588873.0
2020-10-16 15:30:00,162.99,163.0,162.31,162.36,2540869.0,153.7087,153.7181,153.0674,153.1146,2540869.0
2020-10-19 09:30:00,162.88,164.03,162.56,163.46,1943931.0,153.605,154.6895,153.3032,154.152,1943931.0
2020-10-19 10:00:00,163.46,163.46,162.59,163.25,1071155.0,154.152,154.152,153.3315,153.9539,1071155.0
2020-10-19 10:30:00,163.26,163.43,162.87,163.35,910055.0,153.9633,154.1237,153.5955,154.0482,910055.0
2020-10-19 11:00:00,163.35,163.59,162.74,162.97,902296.0,154.0482,154.2745,153.4729,153.6899,902296.0
2020-10-19 11:30:00,162.96,163.19,162.75,162.95,607865.0,153.6804,153.8973,153.4824,153.671,607865.0
2020-10-19 12:00:00,162.95,163.03,162.63,162.72,492125.0,153.671,153.7464,153.3692,153.4541,492125.0
2020-10-19 12:30:00,162.72,162.81,162.5,162.63,372319.0,153.4541,153.539,153.2466,153.3692,372319.0
2020-10-19 13:00:00,162.62,162.8,162.39,162.53,383859.0,153.3598,153.5295,153.1429,153.2749,383859.0
2020-10-19 13:30:00,162.55,162.58,162.01,162.08,671231.0,153.2938,153.3221,152.7845,152.8505,671231.0
2020-10-19 14:00:00,162.07,162.16,161.76,162.15,802279.0,152.8411,152.926,152.5488,152.9165,802279.0
2020-10-19 14:30:00,162.14,162.14,160.76,160.78,1060743.0,152.9071,152.9071,151.6057,151.6246,1060743.0
2020-10-19 15:00:00,160.79,161.0,160.32,160.65,1967905.0,151.634,151.832,151.1908,151.502,1967905.0
2020-10-19 15:30:00,160.64,161.03,160.03,160.42,2993740.0,151.4925,151.8603,150.9173,151.2851,2993740.0
2020-10-20 09:30:00,161.56,162.44,161.35,162.42,1949794.0,152.3601,153.19,152.1621,153.1712,1949794.0
2020-10-20 10:00:00,162.41,162.45,161.25,161.55,1226507.0,153.1617,153.1995,152.0678,152.3507,1226507.0
2020-10-20 10:30:00,161.58,161.76,161.2,161.32,746977.0,152.379,152.5488,152.0206,152.1338,746977.0
2020-10-20 11:00:00,161.32,161.68,160.91,161.61,657117.0,152.1338,152.4733,151.7472,152.4073,657117.0
2020-10-20 11:30:00,161.61,162.07,161.55,161.87,725880.0,152.4073,152.8411,152.3507,152.6525,725880.0
2020-10-20 12:00:00,161.85,161.97,161.32,161.38,465184.0,152.6336,152.7468,152.1338,152.1904,465184.0
2020-10-20 12:30:00,161.38,162.35,161.32,162.17,1891461.0,152.1904,153.1052,152.1338,152.9354,1891461.0
2020-10-20 13:00:00,162.17,162.43,162.07,162.24,989777.0,152.9354,153.1806,152.8411,153.0014,989777.0
2020-10-20 13:30:00,162.24,162.29,161.63,161.83,1043949.0,153.0014,153.0486,152.4262,152.6148,1043949.0
2020-10-20 14:00:00,161.84,162.06,161.54,161.56,751477.0,152.6242,152.8317,152.3413,152.3601,751477.0
2020-10-20 14:30:00,161.57,161.78,161.3,161.3,405721.0,152.3696,152.5676,152.1149,152.1149,405721.0
2020-10-20 15:00:00,161.31,161.45,160.34,161.07,1603095.0,152.1244,152.2564,151.2096,151.898,1603095.0
2020-10-20 15:30:00,161.07,161.11,160.38,160.74,2240470.0,151.898,151.9358,151.2473,151.5868,2240470.0
2020-10-21 09:30:00,160.87,161.37,160.67,160.94,1493202.0,151.7094,152.181,151.5208,151.7754,1493202.0
2020-10-21 10:00:00,160.95,161.36,160.71,160.89,942974.0,151.7849,152.1715,151.5585,151.7283,942974.0
2020-10-21 10:30:00,160.89,161.21,160.1,160.18,876754.0,151.7283,152.0301,150.9833,151.0587,876754.0
2020-10-21 11:00:00,160.18,160.23,159.52,160.12,1390454.0,151.0587,151.1059,150.4363,151.0021,1390454.0
2020-10-21 11:30:00,160.12,160.34,159.6,159.68,827241.0,151.0021,151.2096,150.5118,150.5872,827241.0
2020-10-21 12:00:00,159.73,160.79,159.59,160.29,1750154.0,150.6344,151.634,150.5023,151.1625,1750154.0
2020-10-21 12:30:00,160.28,160.32,159.49,159.67,1115532.0,151.153,151.1908,150.408,150.5778,1115532.0
2020-10-21 13:00:00,159.67,159.97,159.6,159.91,759950.0,150.5778,150.8607,150.5118,150.8041,759950.0
2020-10-21 13:30:00,159.92,160.23,159.71,159.89,775138.0,150.8135,151.1059,150.6155,150.7852,775138.0
2020-10-21 14:00:00,159.91,160.34,159.84,160.25,817693.0,150.8041,151.2096,150.7381,151.1247,817693.0
2020-10-21 14:30:00,160.25,160.48,160.17,160.44,677176.0,151.1247,151.3416,151.0493,151.3039,677176.0
2020-10-21 15:00:00,160.46,160.49,159.82,160.19,684746.0,151.3228,151.3511,150.7192,151.0682,684746.0
2020-10-21 15:30:00,160.18,160.24,159.29,159.32,2174345.0,151.0587,151.1153,150.2194,150.2477,2174345.0
2020-10-22 09:30:00,160.14,160.94,159.98,160.7,2034921.0,151.021,151.7754,150.8701,151.5491,2034921.0
2020-10-22 10:00:00,160.69,160.76,159.62,159.78,1121499.0,151.5397,151.6057,150.5306,150.6815,1121499.0
2020-10-22 10:30:00,159.77,160.47,159.18,160.3,1867815.0,150.6721,151.3322,150.1157,151.1719,1867815.0
2020-10-22 11:00:00,160.28,161.17,160.25,160.85,1222740.0,151.153,151.9924,151.1247,151.6906,1222740.0
2020-10-22 11:30:00,160.91,160.98,160.46,160.57,694493.0,151.7472,151.8132,151.3228,151.4265,694493.0
2020-10-22 12:00:00,160.57,160.83,160.33,160.79,332659.0,151.4265,151.6717,151.2002,151.634,332659.0
2020-10-22 12:30:00,160.78,161.17,160.56,161.09,727611.0,151.6246,151.9924,151.4171,151.9169,727611.0
2020-10-22 13:00:00,161.1,161.69,161.07,161.23,1059271.0,151.9263,152.4827,151.898,152.0489,1059271.0
2020-10-22 13:30:00,161.25,161.69,161.19,161.55,471989.0,152.0678,152.4827,152.0112,152.3507,471989.0
2020-10-22 14:00:00,161.55,161.9,161.37,161.63,906297.0,152.3507,152.6808,152.181,152.4262,906297.0
2020-10-22 14:30:00,161.64,161.87,161.57,161.61,666231.0,152.4356,152.6525,152.3696,152.4073,666231.0
2020-10-22 15:00:00,161.6,162.05,161.47,162.04,842316.0,152.3979,152.8222,152.2753,152.8128,842316.0
2020-10-22 15:30:00,162.05,162.19,161.81,162.14,2960662.0,152.8222,152.9543,152.5959,152.9071,2960662.0
2020-10-23 09:30:00,163.1,163.33,162.34,162.58,1912971.0,153.8124,154.0294,153.0957,153.3221,1912971.0
2020-10-23 10:00:00,162.57,162.85,162.05,162.5,1884172.0,153.3126,153.5767,152.8222,153.2466,1884172.0
2020-10-23 10:30:00,162.5,162.84,162.4,162.4,890757.0,153.2466,153.5673,153.1523,153.1523,890757.0
2020-10-23 11:00:00,162.38,162.89,162.23,162.61,825509.0,153.1334,153.6144,152.992,153.3504,825509.0
2020-10-23 11:30:00,162.61,162.77,162.16,162.32,595510.0,153.3504,153.5012,152.926,153.0769,595510.0
2020-10-23 12:00:00,162.33,162.41,161.25,161.76,1173472.0,153.0863,153.1617,152.0678,152.5488,1173472.0
2020-10-23 12:30:00,161.75,161.97,161.49,161.55,563821.0,152.5393,152.7468,152.2941,152.3507,563821.0
2020-10-23 13:00:00,161.53,162.37,161.53,162.33,605856.0,152.3319,153.124,152.3319,153.0863,605856.0
2020-10-23 13:30:00,162.33,162.62,162.29,162.6,392378.0,153.0863,153.3598,153.0486,153.3409,392378.0
2020-10-23 14:00:00,162.61,162.98,162.53,162.96,856892.0,153.3504,153.6993,153.2749,153.6804,856892.0
2020-10-23 14:30:00,162.95,163.04,162.6,162.69,850395.0,153.671,153.7559,153.3409,153.4258,850395.0
2020-10-23 15:00:00,162.68,163.22,162.67,163.1,1106333.0,153.4164,153.9256,153.4069,153.8124,1106333.0
2020-10-23 15:30:00,163.11,163.17,162.92,163.08,3179627.0,153.8219,153.8785,153.6427,153.7936,3179627.0
2020-10-26 09:30:00,160.92,161.37,160.09,160.91,2691278.0,151.7566,152.181,150.9739,151.7472,2691278.0
2020-10-26 10:00:00,160.9,161.05,160.32,160.43,1389042.0,151.7377,151.8792,151.1908,151.2945,1389042.0
2020-10-26 10:30:00,160.43,160.51,159.44,159.44,2651090.0,151.2945,151.3699,150.3609,150.3609,2651090.0
2020-10-26 11:00:00,159.44,159.51,158.74,159.35,1690639.0,150.3609,150.4269,149.7007,150.276,1690639.0
2020-10-26 11:30:00,159.33,159.46,158.91,159.21,943307.0,150.2571,150.3797,149.861,150.144,943307.0
2020-10-26 12:00:00,159.2,159.44,159.02,159.15,453843.0,150.1345,150.3609,149.9648,150.0874,453843.0
2020-10-26 12:30:00,159.15,159.15,158.26,158.29,825718.0,150.0874,150.0874,149.2481,149.2763,825718.0
2020-10-26 13:00:00,158.28,158.54,157.78,157.84,1833650.0,149.2669,149.5121,148.7954,148.852,1833650.0
2020-10-26 13:30:00,157.84,158.41,157.38,158.4,1486990.0,148.852,149.3895,148.4182,149.3801,1486990.0
2020-10-26 14:00:00,158.4,159.46,158.25,159.44,1142815.0,149.3801,150.3797,149.2386,150.3609,1142815.0
2020-10-26 14:30:00,159.44,159.5,159.02,159.2,1155870.0,150.3609,150.4174,149.9648,150.1345,1155870.0
2020-10-26 15:00:00,159.23,159.44,158.67,158.97,1358303.0,150.1628,150.3609,149.6347,149.9176,1358303.0
2020-10-26 15:30:00,158.97,159.56,158.75,159.56,2748521.0,149.9176,150.474,149.7102,150.474,2748521.0
2020-10-27 09:30:00,159.45,159.89,159.1,159.89,1757805.0,150.3703,150.7852,150.0402,150.7852,1757805.0
2020-10-27 10:00:00,159.86,160.06,159.08,159.35,1403353.0,150.7569,150.9456,150.0214,150.276,1403353.0
2020-10-27 10:30:00,159.38,159.56,158.87,158.97,1158405.0,150.3043,150.474,149.8233,149.9176,1158405.0
2020-10-27 11:00:00,158.97,159.17,158.62,158.65,976837.0,149.9176,150.1062,149.5876,149.6159,976837.0
2020-10-27 11:30:00,158.65,158.98,158.36,158.97,942508.0,149.6159,149.9271,149.3424,149.9176,942508.0
2020-10-27 12:00:00,158.97,159.02,158.58,158.72,522991.0,149.9176,149.9648,149.5498,149.6819,522991.0
2020-10-27 12:30:00,158.73,158.77,158.27,158.51,662806.0,149.6913,149.729,149.2575,149.4838,662806.0
2020-10-27 13:00:00,158.49,158.66,158.21,158.62,731494.0,149.465,149.6253,149.2009,149.5876,731494.0
2020-10-27 13:30:00,158.62,159.03,158.53,158.88,1069854.0,149.5876,149.9742,149.5027,149.8328,1069854.0
2020-10-27 14:00:00,158.88,158.96,158.39,158.39,1080129.0,149.8328,149.9082,149.3707,149.3707,1080129.0
2020-10-27 14:30:00,158.4,158.46,158.09,158.28,1041380.0,149.3801,149.4367,149.0877,149.2669,1041380.0
2020-10-27 15:00:00,158.28,158.63,157.94,158.51,1253870.0,149.2669,149.597,148.9463,149.4838,1253870.0
2020-10-27 15:30:00,158.5,158.77,158.07,158.18,2874454.0,149.4744,149.729,149.0689,149.1726,2874454.0
2020-10-28 09:30:00,154.66,155.44,154.05,154.38,5304830.0,145.8531,146.5886,145.2778,145.589,5304830.0
2020-10-28 10:00:00,154.39,154.49,153.49,153.67,2393304.0,145.5984,145.6927,144.7497,144.9194,2393304.0
2020-10-28 10:30:00,153.67,154.15,153.32,153.68,2652753.0,144.9194,145.3721,144.5894,144.9289,2652753.0
2020-10-28 11:00:00,153.67,154.01,153.37,153.91,1424642.0,144.9194,145.2401,144.6365,145.1458,1424642.0
2020-10-28 11:30:00,153.9,154.67,153.65,154.46,1749927.0,145.1363,145.8625,144.9006,145.6644,1749927.0
2020-10-28 12:00:00,154.45,154.91,154.01,154.03,1287347.0,145.655,146.0888,145.2401,145.2589,1287347.0
2020-10-28 12:30:00,154.04,154.25,153.45,153.81,1173453.0,145.2684,145.4664,144.712,145.0515,1173453.0
2020-10-28 13:00:00,153.8,153.95,153.04,153.62,1198578.0,145.042,145.1835,144.3253,144.8723,1198578.0
2020-10-28 13:30:00,153.62,154.12,153.44,154.07,927319.0,144.8723,145.3438,144.7025,145.2967,927319.0
2020-10-28 14:00:00,154.06,154.12,153.26,154.08,947761.0,145.2872,145.3438,144.5328,145.3061,947761.0
2020-10-28 14:30:00,154.08,154.16,153.5,153.99,1103893.0,145.3061,145.3815,144.7591,145.2212,1103893.0
2020-10-28 15:00:00,154.01,154.23,153.6,154.04,1235765.0,145.2401,145.4475,144.8534,145.2684,1235765.0
2020-10-28 15:30:00,154.04,154.35,153.12,153.31,3729955.0,145.2684,145.5607,144.4007,144.5799,3729955.0
2020-10-29 09:30:00,152.77,153.2,151.67,153.05,3697779.0,144.0707,144.4762,143.0333,144.3347,3697779.0
2020-10-29 10:00:00,153.06,153.61,152.43,153.56,2429677.0,144.3442,144.8628,143.75,144.8157,2429677.0
2020-10-29 10:30:00,153.58,154.31,153.54,154.0,1991792.0,144.8346,145.523,144.7968,145.2306,1991792.0
2020-10-29 11:00:00,153.99,154.31,153.74,154.03,1058634.0,145.2212,145.523,144.9854,145.2589,1058634.0
2020-10-29 11:30:00,154.05,154.21,153.47,153.78,1140539.0,145.2778,145.4287,144.7308,145.0232,1140539.0
2020-10-29 12:00:00,153.83,153.96,153.53,153.81,743938.0,145.0703,145.1929,144.7874,145.0515,743938.0
2020-10-29 12:30:00,153.81,154.09,153.49,153.56,811393.0,145.0515,145.3155,144.7497,144.8157,811393.0
2020-10-29 13:00:00,153.56,153.77,153.12,153.71,948962.0,144.8157,145.0137,144.4007,144.9572,948962.0
2020-10-29 13:30:00,153.71,154.81,153.65,154.8,993060.0,144.9572,145.9945,144.9006,145.9851,993060.0
2020-10-29 14:00:00,154.79,155.62,154.76,155.53,2020001.0,145.9757,146.7584,145.9474,146.6735,2020001.0
2020-10-29 14:30:00,155.52,155.7,154.84,155.18,1143687.0,146.6641,146.8338,146.0228,146.3434,1143687.0
2020-10-29 15:00:00,155.2,155.61,154.98,155.34,1197420.0,146.3623,146.749,146.1548,146.4943,1197420.0
2020-10-29 15:30:00,155.34,155.79,154.96,155.11,3063731.0,146.4943,146.9187,146.136,146.2774,3063731.0
2020-10-30 09:30:00,154.32,155.28,153.7,154.19,3507419.0,145.5324,146.4378,144.9477,145.4098,3507419.0
2020-10-30 10:00:00,154.18,154.63,152.91,153.05,1290941.0,145.4004,145.8248,144.2027,144.3347,1290941.0
2020-10-30 10:30:00,153.05,153.26,151.92,151.93,2268531.0,144.3347,144.5328,143.2691,143.2785,2268531.0
2020-10-30 11:00:00,151.92,153.0,151.92,152.39,1632494.0,143.2691,144.2876,143.2691,143.7123,1632494.0
2020-10-30 11:30:00,152.36,152.89,152.17,152.74,1455886.0,143.684,144.1838,143.5048,144.0424,1455886.0
2020-10-30 12:00:00,152.72,153.61,152.59,153.52,1133822.0,144.0235,144.8628,143.9009,144.778,1133822.0
2020-10-30 12:30:00,153.5,153.58,152.82,152.88,840680.0,144.7591,144.8346,144.1178,144.1744,840680.0
2020-10-30 13:00:00,152.86,153.06,152.55,153.01,760179.0,144.1556,144.3442,143.8632,144.297,760179.0
2020-10-30 13:30:00,153.0,153.0,152.23,152.77,1098026.0,144.2876,144.2876,143.5614,144.0707,1098026.0
2020-10-30 14:00:00,152.75,153.44,152.48,152.5,1000210.0,144.0518,144.7025,143.7972,143.8161,1000210.0
2020-10-30 14:30:00,152.5,152.55,151.88,152.23,1315490.0,143.8161,143.8632,143.2314,143.5614,1315490.0
2020-10-30 15:00:00,152.21,152.33,151.8,151.94,2037850.0,143.5426,143.6557,143.1559,143.2879,2037850.0
2020-10-30 15:30:00,151.93,153.14,151.39,153.09,5730429.0,143.2785,144.4196,142.7693,144.3725,5730429.0
2020-11-02 09:30:00,154.77,155.51,154.13,155.47,2291252.0,145.9568,146.6547,145.3532,146.6169,2291252.0
2020-11-02 10:00:00,155.5,155.67,155.06,155.36,1872653.0,146.6452,146.8055,146.2303,146.5132,1872653.0
2020-11-02 10:30:00,155.35,155.46,154.65,154.81,1112134.0,146.5038,146.6075,145.8436,145.9945,1112134.0
2020-11-02 11:00:00,154.79,155.2,154.66,155.1,1171978.0,145.9757,146.3623,145.8531,146.268,1171978.0
2020-11-02 11:30:00,155.14,155.45,154.95,155.26,763767.0,146.3057,146.5981,146.1265,146.4189,763767.0
2020-11-02 12:00:00,155.27,155.71,155.08,155.7,1039421.0,146.4283,146.8433,146.2491,146.8338,1039421.0
2020-11-02 12:30:00,155.7,155.72,154.51,154.67,882002.0,146.8338,146.8527,145.7116,145.8625,882002.0
2020-11-02 13:00:00,154.68,154.75,153.83,154.21,1266911.0,145.8719,145.9379,145.0703,145.4287,1266911.0
2020-11-02 13:30:00,154.2,154.31,153.71,153.75,837968.0,145.4193,145.523,144.9572,144.9949,837968.0
2020-11-02 14:00:00,153.76,154.87,153.66,154.87,967847.0,145.0043,146.0511,144.91,146.0511,967847.0
2020-11-02 14:30:00,154.87,155.5,154.78,155.21,1282686.0,146.0511,146.6452,145.9662,146.3717,1282686.0
2020-11-02 15:00:00,155.21,155.63,155.02,155.4,1263609.0,146.3717,146.7678,146.1926,146.5509,1263609.0
2020-11-02 15:30:00,155.41,155.89,155.16,155.8,3901415.0,146.5603,147.013,146.3246,146.9281,3901415.0
2020-11-03 09:30:00,158.43,159.85,158.06,159.77,3900174.0,149.4084,150.7475,149.0594,150.6721,3900174.0
2020-11-03 10:00:00,159.76,160.07,158.87,158.93,2452428.0,150.6626,150.955,149.8233,149.8799,2452428.0
2020-11-03 10:30:00,158.94,159.16,158.53,159.16,1186844.0,149.8893,150.0968,149.5027,150.0968,1186844.0
2020-11-03 11:00:00,159.2,159.6,158.99,159.13,1043298.0,150.1345,150.5118,149.9365,150.0685,1043298.0
2020-11-03 11:30:00,159.14,159.58,159.02,159.33,815590.0,150.0779,150.4929,149.9648,150.2571,815590.0
2020-11-03 12:00:00,159.33,159.54,159.24,159.47,457370.0,150.2571,150.4552,150.1723,150.3892,457370.0
2020-11-03 12:30:00,159.47,159.53,158.99,159.03,642435.0,150.3892,150.4457,149.9365,149.9742,642435.0
2020-11-03 13:00:00,159.04,159.5,158.99,159.35,565017.0,149.9836,150.4174,149.9365,150.276,565017.0
2020-11-03 13:30:00,159.37,159.47,159.0,159.18,709981.0,150.2949,150.3892,149.9459,150.1157,709981.0
2020-11-03 14:00:00,159.18,159.92,159.12,159.63,1543744.0,150.1157,150.8135,150.0591,150.54,1543744.0
2020-11-03 14:30:00,159.64,160.31,159.58,160.21,1241342.0,150.5495,151.1813,150.4929,151.087,1241342.0
2020-11-03 15:00:00,160.22,160.29,159.6,160.25,1836791.0,151.0964,151.1625,150.5118,151.1247,1836791.0
2020-11-03 15:30:00,160.27,161.24,160.2,160.26,4449376.0,151.1436,152.0584,151.0776,151.1342,4449376.0
2020-11-04 09:30:00,157.75,159.87,157.71,159.58,7710202.0,148.7671,150.7664,148.7294,150.4929,7710202.0
2020-11-04 10:00:00,159.56,161.66,159.47,160.74,3816802.0,150.474,152.4544,150.3892,151.5868,3816802.0
2020-11-04 10:30:00,160.74,161.1,159.47,160.81,2879561.0,151.5868,151.9263,150.3892,151.6529,2879561.0
2020-11-04 11:00:00,160.82,161.15,160.29,161.06,1486010.0,151.6623,151.9735,151.1625,151.8886,1486010.0
2020-11-04 11:30:00,161.06,161.82,161.06,161.54,1701915.0,151.8886,152.6053,151.8886,152.3413,1701915.0
2020-11-04 12:00:00,161.53,162.35,161.44,161.98,1221103.0,152.3319,153.1052,152.247,152.7562,1221103.0
2020-11-04 12:30:00,161.98,162.14,161.45,161.47,1343324.0,152.7562,152.9071,152.2564,152.2753,1343324.0
2020-11-04 13:00:00,161.47,161.55,160.87,160.91,1280109.0,152.2753,152.3507,151.7094,151.7472,1280109.0
2020-11-04 13:30:00,160.92,161.28,160.45,160.8,1372800.0,151.7566,152.0961,151.3134,151.6434,1372800.0
2020-11-04 14:00:00,160.82,161.13,160.46,160.5,1273281.0,151.6623,151.9546,151.3228,151.3605,1273281.0
2020-11-04 14:30:00,160.5,160.6,160.07,160.47,1990693.0,151.3605,151.4548,150.955,151.3322,1990693.0
2020-11-04 15:00:00,160.47,160.66,159.63,159.65,2873662.0,151.3322,151.5114,150.54,150.5589,2873662.0
2020-11-04 15:30:00,159.65,160.76,159.52,160.45,3770695.0,150.5589,151.6057,150.4363,151.3134,3770695.0
2020-11-05 09:30:00,162.0,163.64,161.91,163.19,3284340.0,152.7751,154.3217,152.6902,153.8973,3284340.0
2020-11-05 10:00:00,163.16,164.75,163.15,164.13,2778467.0,153.869,155.3685,153.8596,154.7838,2778467.0
2020-11-05 10:30:00,164.13,164.91,164.01,164.87,2233501.0,154.7838,155.5194,154.6706,155.4817,2233501.0
2020-11-05 11:00:00,164.86,164.95,164.42,164.51,1841197.0,155.4722,155.5571,155.0573,155.1422,1841197.0
2020-11-05 11:30:00,164.51,164.81,164.17,164.72,1582417.0,155.1422,155.4251,154.8215,155.3402,1582417.0
2020-11-05 12:00:00,164.73,164.84,164.05,164.09,1465986.0,155.3496,155.4534,154.7084,154.7461,1465986.0
2020-11-05 12:30:00,164.09,164.83,164.02,164.82,620353.0,154.7461,155.4439,154.6801,155.4345,620353.0
2020-11-05 13:00:00,164.83,165.16,164.77,164.97,1312093.0,155.4439,155.7551,155.3874,155.576,1312093.0
2020-11-05 13:30:00,164.97,165.23,164.83,165.07,909342.0,155.576,155.8212,155.4439,155.6703,909342.0
2020-11-05 14:00:00,165.06,165.28,164.94,165.12,1260691.0,155.6608,155.8683,155.5477,155.7174,1260691.0
2020-11-05 14:30:00,165.13,165.26,164.64,165.21,1775370.0,155.7269,155.8495,155.2648,155.8023,1775370.0
2020-11-05 15:00:00,165.21,165.58,164.93,165.12,1773710.0,155.8023,156.1512,155.5382,155.7174,1773710.0
2020-11-05 15:30:00,165.13,165.25,164.66,164.97,2919234.0,155.7269,155.84,155.2836,155.576,2919234.0
2020-11-06 09:30:00,165.65,165.71,164.07,164.33,2533247.0,156.2172,156.2738,154.7272,154.9724,2533247.0
2020-11-06 10:00:00,164.32,165.24,164.28,165.08,1640882.0,154.963,155.8306,154.9253,155.6797,1640882.0
2020-11-06 10:30:00,165.07,165.37,164.29,164.54,1065441.0,155.6703,155.9532,154.9347,155.1705,1065441.0
2020-11-06 11:00:00,164.53,165.11,164.0,164.23,1340614.0,155.161,155.708,154.6612,154.8781,1340614.0
2020-11-06 11:30:00,164.22,164.42,163.8,163.87,837321.0,154.8687,155.0573,154.4726,154.5386,837321.0
2020-11-06 12:00:00,163.88,164.08,163.63,164.08,910706.0,154.548,154.7366,154.3123,154.7366,910706.0
2020-11-06 12:30:00,164.1,164.17,163.65,163.75,765173.0,154.7555,154.8215,154.3311,154.4254,765173.0
2020-11-06 13:00:00,163.74,164.2,163.73,164.09,626525.0,154.416,154.8498,154.4066,154.7461,626525.0
2020-11-06 13:30:00,164.09,164.3,163.94,164.09,667285.0,154.7461,154.9441,154.6046,154.7461,667285.0
2020-11-06 14:00:00,164.09,164.18,163.83,164.08,1027083.0,154.7461,154.831,154.5009,154.7366,1027083.0
2020-11-06 14:30:00,164.08,164.14,163.53,163.66,870593.0,154.7366,154.7932,154.218,154.3406,870593.0
2020-11-06 15:00:00,163.66,163.73,163.3,163.37,1106195.0,154.3406,154.4066,154.0011,154.0671,1106195.0
2020-11-06 15:30:00,163.36,164.04,163.3,163.58,3647296.0,154.0576,154.6989,154.0011,154.2651,3647296.0
2020-11-09 09:30:00,176.21,178.1,172.72,172.81,9472795.0,166.1759,167.9583,162.8846,162.9695,9472795.0
2020-11-09 10:00:00,172.79,173.89,172.31,172.31,5022218.0,162.9507,163.988,162.498,162.498,5022218.0
2020-11-09 10:30:00,172.32,173.09,171.91,173.07,4909014.0,162.5074,163.2336,162.1208,163.2147,4909014.0
2020-11-09 11:00:00,173.06,173.2,171.9,172.51,3226575.0,163.2053,163.3373,162.1113,162.6866,3226575.0
2020-11-09 11:30:00,172.54,172.57,171.25,171.5,2603184.0,162.7149,162.7432,161.4984,161.7341,2603184.0
2020-11-09 12:00:00,171.5,172.61,171.27,172.47,1732724.0,161.7341,162.7809,161.5172,162.6489,1732724.0
2020-11-09 12:30:00,172.49,173.27,172.35,173.12,2150023.0,162.6677,163.4033,162.5357,163.2619,2150023.0
2020-11-09 13:00:00,173.14,173.71,172.87,173.17,1285849.0,163.2807,163.8183,163.0261,163.309,1285849.0
2020-11-09 13:30:00,173.16,173.61,172.75,173.05,1207483.0,163.2996,163.724,162.9129,163.1959,1207483.0
2020-11-09 14:00:00,173.06,173.13,172.25,172.52,1370468.0,163.2053,163.2713,162.4414,162.696,1370468.0
2020-11-09 14:30:00,172.53,172.61,172.1,172.32,1123523.0,162.7055,162.7809,162.3,162.5074,1123523.0
2020-11-09 15:00:00,172.33,172.79,171.41,171.45,1557258.0,162.5169,162.9507,161.6492,161.687,1557258.0
2020-11-09 15:30:00,171.45,172.06,169.33,169.71,4487586.0,161.687,162.2622,159.6877,160.0461,4487586.0
2020-11-10 09:30:00,171.2,171.6,170.03,171.56,4844788.0,161.4512,161.8284,160.3478,161.7907,4844788.0
2020-11-10 10:00:00,171.55,171.68,170.6,171.02,2006805.0,161.7813,161.9039,160.8854,161.2815,2006805.0
2020-11-10 10:30:00,171.03,171.06,169.75,170.42,1957725.0,161.2909,161.3192,160.0838,160.7156,1957725.0
2020-11-10 11:00:00,170.43,171.9,170.36,171.82,1148813.0,160.7251,162.1113,160.659,162.0359,1148813.0
2020-11-10 11:30:00,171.81,172.09,171.66,171.79,1507453.0,162.0265,162.2905,161.885,162.0076,1507453.0
2020-11-10 12:00:00,171.79,172.78,171.76,172.35,1500454.0,162.0076,162.9412,161.9793,162.5357,1500454.0
2020-11-10 12:30:00,172.34,172.96,172.18,172.65,1036801.0,162.5263,163.111,162.3754,162.8186,1036801.0
2020-11-10 13:00:00,172.62,172.85,171.98,172.01,1031858.0,162.7903,163.0072,162.1868,162.2151,1031858.0
2020-11-10 13:30:00,172.01,172.64,171.7,172.55,812770.0,162.2151,162.8092,161.9227,162.7243,812770.0
2020-11-10 14:00:00,172.55,172.96,172.17,172.51,1214314.0,162.7243,163.111,162.366,162.6866,1214314.0
2020-11-10 14:30:00,172.52,173.2,172.45,173.09,1147417.0,162.696,163.3373,162.63,163.2336,1147417.0
2020-11-10 15:00:00,173.08,173.33,172.8,173.03,1025198.0,163.2241,163.4599,162.9601,163.177,1025198.0
2020-11-10 15:30:00,173.04,173.08,172.15,172.65,3885342.0,163.1864,163.2241,162.3471,162.8186,3885342.0
2020-11-11 09:30:00,173.29,173.48,171.2,171.24,3374317.0,163.4222,163.6014,161.4512,161.4889,3374317.0
2020-11-11 10:00:00,171.23,171.53,170.86,171.31,2246647.0,161.4795,161.7624,161.1306,161.5549,2246647.0
2020-11-11 10:30:00,171.31,171.59,171.03,171.4,1320514.0,161.5549,161.819,161.2909,161.6398,1320514.0
2020-11-11 11:00:00,171.4,172.04,171.32,172.04,1059165.0,161.6398,162.2434,161.5644,162.2434,1059165.0
2020-11-11 11:30:00,172.05,172.56,172.03,172.26,1110384.0,162.2528,162.7338,162.2339,162.4508,1110384.0
2020-11-11 12:00:00,172.26,172.36,171.94,172.06,739360.0,162.4508,162.5451,162.1491,162.2622,739360.0
2020-11-11 12:30:00,172.07,172.31,171.89,172.23,491066.0,162.2717,162.498,162.1019,162.4226,491066.0
2020-11-11 13:00:00,172.24,172.39,171.97,172.15,445962.0,162.432,162.5734,162.1774,162.3471,445962.0
2020-11-11 13:30:00,172.16,172.36,171.94,171.97,566030.0,162.3565,162.5451,162.1491,162.1774,566030.0
2020-11-11 14:00:00,171.97,172.22,171.62,171.66,800478.0,162.1774,162.4131,161.8473,161.885,800478.0
2020-11-11 14:30:00,171.67,171.85,171.27,171.69,970794.0,161.8944,162.0642,161.5172,161.9133,970794.0
2020-11-11 15:00:00,171.7,171.76,171.23,171.27,966791.0,161.9227,161.9793,161.4795,161.5172,966791.0
2020-11-11 15:30:00,171.27,172.69,171.22,172.65,3150139.0,161.5172,162.8564,161.4701,162.8186,3150139.0
2020-11-12 09:30:00,171.4,171.7,170.37,170.88,3946436.0,161.6398,161.9227,160.6685,161.1494,3946436.0
2020-11-12 10:00:00,170.89,171.69,170.75,171.0,1774556.0,161.1589,161.9133,161.0268,161.2626,1774556.0
2020-11-12 10:30:00,171.0,171.91,170.99,171.68,1925614.0,161.2626,162.1208,161.2532,161.9039,1925614.0
2020-11-12 11:00:00,171.69,171.98,171.34,171.79,990738.0,161.9133,162.1868,161.5832,162.0076,990738.0
2020-11-12 11:30:00,171.78,171.95,171.05,171.24,1141586.0,161.9982,162.1585,161.3097,161.4889,1141586.0
2020-11-12 12:00:00,171.25,171.48,170.85,170.85,1078341.0,161.4984,161.7153,161.1211,161.1211,1078341.0
2020-11-12 12:30:00,170.84,171.01,169.56,169.8,3074501.0,161.1117,161.272,159.9046,160.1309,3074501.0
2020-11-12 13:00:00,169.79,170.04,168.34,168.86,3057059.0,160.1215,160.3573,158.7541,159.2445,3057059.0
2020-11-12 13:30:00,168.85,170.25,168.8,170.22,2159743.0,159.235,160.5553,159.1879,160.527,2159743.0
2020-11-12 14:00:00,170.22,170.41,169.3,169.37,1840830.0,160.527,160.7062,159.6594,159.7254,1840830.0
2020-11-12 14:30:00,169.36,169.77,168.87,169.03,1220290.0,159.716,160.1026,159.2539,159.4048,1220290.0
2020-11-12 15:00:00,169.04,169.39,168.38,169.18,1520717.0,159.4142,159.7443,158.7918,159.5462,1520717.0
2020-11-12 15:30:00,169.19,169.99,168.78,169.96,3691837.0,159.5557,160.3101,159.169,160.2818,3691837.0
2020-11-13 09:30:00,171.35,173.02,171.31,172.81,2421108.0,161.5927,163.1676,161.5549,162.9695,2421108.0
2020-11-13 10:00:00,172.78,173.25,172.34,172.81,1880237.0,162.9412,163.3845,162.5263,162.9695,1880237.0
2020-11-13 10:30:00,172.8,172.89,171.82,171.94,991501.0,162.9601,163.045,162.0359,162.1491,991501.0
2020-11-13 11:00:00,171.95,172.81,171.94,172.66,1110968.0,162.1585,162.9695,162.1491,162.8281,1110968.0
2020-11-13 11:30:00,172.65,172.73,172.18,172.18,674919.0,162.8186,162.8941,162.3754,162.3754,674919.0
2020-11-13 12:00:00,172.18,172.37,171.85,171.94,583232.0,162.3754,162.5546,162.0642,162.1491,583232.0
2020-11-13 12:30:00,171.93,172.61,171.92,172.45,1229326.0,162.1396,162.7809,162.1302,162.63,1229326.0
2020-11-13 13:00:00,172.46,172.51,172.0,172.18,1061047.0,162.6395,162.6866,162.2056,162.3754,1061047.0
2020-11-13 13:30:00,172.2,172.54,171.87,172.34,860107.0,162.3943,162.7149,162.0831,162.5263,860107.0
2020-11-13 14:00:00,172.34,172.89,172.31,172.86,960004.0,162.5263,163.045,162.498,163.0167,960004.0
2020-11-13 14:30:00,172.88,173.85,172.86,173.75,2052685.0,163.0355,163.9503,163.0167,163.856,2052685.0
2020-11-13 15:00:00,173.74,173.85,173.4,173.43,1493032.0,163.8466,163.9503,163.5259,163.5542,1493032.0
2020-11-13 15:30:00,173.44,174.13,173.27,173.51,3534356.0,163.5636,164.2144,163.4033,163.6297,3534356.0
2020-11-16 09:30:00,176.49,177.49,175.4,176.11,4640811.0,166.44,167.383,165.412,166.0816,4640811.0
2020-11-16 10:00:00,176.12,177.06,176.03,176.94,1795179.0,166.091,166.9775,166.0062,166.8643,1795179.0
2020-11-16 10:30:00,176.94,177.55,176.86,177.33,2121097.0,166.8643,167.4396,166.7889,167.2321,2121097.0
2020-11-16 11:00:00,177.34,177.49,177.03,177.25,1496512.0,167.2416,167.383,166.9492,167.1567,1496512.0
2020-11-16 11:30:00,177.25,177.78,177.17,177.54,1003340.0,167.1567,167.6565,167.0812,167.4302,1003340.0
2020-11-16 12:00:00,177.55,177.65,177.02,177.03,1145202.0,167.4396,167.5339,166.9398,166.9492,1145202.0
2020-11-16 12:30:00,177.03,177.12,176.78,176.93,775440.0,166.9492,167.0341,166.7135,166.8549,775440.0
2020-11-16 13:00:00,176.92,177.0,176.14,176.18,992418.0,166.8455,166.9209,166.1099,166.1476,992418.0
2020-11-16 13:30:00,176.18,176.57,175.77,176.0,1048267.0,166.1476,166.5154,165.761,165.9779,1048267.0
2020-11-16 14:00:00,176.01,176.48,175.68,176.44,1111598.0,165.9873,166.4305,165.6761,166.3928,1111598.0
2020-11-16 14:30:00,176.44,176.76,176.35,176.65,950383.0,166.3928,166.6946,166.3079,166.5909,950383.0
2020-11-16 15:00:00,176.65,176.94,176.27,176.81,1270818.0,166.5909,166.8643,166.2325,166.7417,1270818.0
2020-11-16 15:30:00,176.81,177.61,176.77,177.59,3697200.0,166.7417,167.4962,166.704,167.4773,3697200.0
2020-11-17 09:30:00,176.04,176.3,174.28,174.34,3400935.0,166.0156,166.2608,164.3558,164.4124,3400935.0
2020-11-17 10:00:00,174.33,175.04,174.29,174.88,1604777.0,164.403,165.0725,164.3652,164.9217,1604777.0
2020-11-17 10:30:00,174.91,175.71,174.8,175.55,1490239.0,164.9499,165.7044,164.8462,165.5535,1490239.0
2020-11-17 11:00:00,175.55,176.39,175.36,176.37,1103509.0,165.5535,166.3457,165.3743,166.3268,1103509.0
2020-11-17 11:30:00,176.35,176.84,176.27,176.72,1001682.0,166.3079,166.77,166.2325,166.6569,1001682.0
2020-11-17 12:00:00,176.72,177.2,176.53,177.15,752000.0,166.6569,167.1095,166.4777,167.0624,752000.0
2020-11-17 12:30:00,177.15,177.75,177.1,177.62,881017.0,167.0624,167.6282,167.0152,167.5056,881017.0
2020-11-17 13:00:00,177.63,178.0,177.41,177.99,588622.0,167.5151,167.864,167.3076,167.8546,588622.0
2020-11-17 13:30:00,177.97,177.99,177.53,177.86,793983.0,167.8357,167.8546,167.4207,167.732,793983.0
2020-11-17 14:00:00,177.86,178.8,177.86,178.35,1617552.0,167.732,168.6184,167.732,168.1941,1617552.0
2020-11-17 14:30:00,178.34,178.77,178.23,178.57,995850.0,168.1846,168.5901,168.0809,168.4015,995850.0
2020-11-17 15:00:00,178.55,178.55,177.61,177.95,1290225.0,168.3827,168.3827,167.4962,167.8168,1290225.0
2020-11-17 15:30:00,177.95,178.47,177.74,178.44,2890006.0,167.8168,168.3072,167.6188,168.2789,2890006.0
2020-11-18 09:30:00,178.94,179.56,178.43,178.69,1981270.0,168.7505,169.3352,168.2695,168.5147,1981270.0
2020-11-18 10:00:00,178.68,179.12,178.45,178.65,1624740.0,168.5053,168.9202,168.2884,168.477,1624740.0
2020-11-18 10:30:00,178.65,179.02,178.52,178.78,968302.0,168.477,168.8259,168.3544,168.5996,968302.0
2020-11-18 11:00:00,178.77,179.44,178.76,179.39,827515.0,168.5901,169.222,168.5807,169.1748,827515.0
2020-11-18 11:30:00,179.39,179.72,179.28,179.5,829305.0,169.1748,169.486,169.0711,169.2786,829305.0
2020-11-18 12:00:00,179.5,179.66,179.24,179.31,627985.0,169.2786,169.4295,169.0334,169.0994,627985.0
2020-11-18 12:30:00,179.31,179.66,179.14,179.44,548130.0,169.0994,169.4295,168.9391,169.222,548130.0
2020-11-18 13:00:00,179.44,179.71,179.24,179.24,796989.0,169.222,169.4766,169.0334,169.0334,796989.0
2020-11-18 13:30:00,179.23,179.36,178.23,178.53,1066050.0,169.0239,169.1465,168.0809,168.3638,1066050.0
2020-11-18 14:00:00,178.54,179.06,177.79,177.97,1338372.0,168.3732,168.8636,167.6659,167.8357,1338372.0
2020-11-18 14:30:00,177.97,178.55,177.85,178.23,1009123.0,167.8357,168.3827,167.7225,168.0809,1009123.0
2020-11-18 15:00:00,178.23,178.29,177.45,177.51,1443059.0,168.0809,168.1375,167.3453,167.4019,1443059.0
2020-11-18 15:30:00,177.5,177.59,175.86,175.92,4530440.0,167.3925,167.4773,165.8458,165.9024,4530440.0
2020-11-19 09:30:00,175.65,176.75,175.07,176.48,2540981.0,165.6478,166.6852,165.1008,166.4305,2540981.0
2020-11-19 10:00:00,176.48,176.73,175.64,175.9,2038975.0,166.4305,166.6663,165.6384,165.8836,2038975.0
2020-11-19 10:30:00,175.92,176.79,175.84,176.12,1134351.0,165.9024,166.7229,165.827,166.091,1134351.0
2020-11-19 11:00:00,176.12,176.35,175.68,176.02,817333.0,166.091,166.3079,165.6761,165.9967,817333.0
2020-11-19 11:30:00,176.03,176.2,175.61,175.96,616908.0,166.0062,166.1665,165.6101,165.9402,616908.0
2020-11-19 12:00:00,175.97,176.03,175.36,175.57,711667.0,165.9496,166.0062,165.3743,165.5724,711667.0
2020-11-19 12:30:00,175.56,175.95,175.35,175.73,956630.0,165.5629,165.9307,165.3649,165.7232,956630.0
2020-11-19 13:00:00,175.73,176.38,175.68,176.07,643340.0,165.7232,166.3362,165.6761,166.0439,643340.0
2020-11-19 13:30:00,176.06,176.42,175.86,176.26,424919.0,166.0345,166.374,165.8458,166.2231,424919.0
2020-11-19 14:00:00,176.27,176.44,176.15,176.35,294355.0,166.2325,166.3928,166.1193,166.3079,294355.0
2020-11-19 14:30:00,176.35,177.36,176.35,176.84,1121824.0,166.3079,167.2604,166.3079,166.77,1121824.0
2020-11-19 15:00:00,176.84,177.25,176.62,176.77,953889.0,166.77,167.1567,166.5626,166.704,953889.0
2020-11-19 15:30:00,176.76,177.59,176.68,177.3,2948887.0,166.6946,167.4773,166.6192,167.2038,2948887.0
2020-11-20 09:30:00,176.63,176.86,175.83,176.36,1821745.0,166.572,166.7889,165.8176,166.3174,1821745.0
2020-11-20 10:00:00,176.37,176.95,176.3,176.67,712419.0,166.3268,166.8738,166.2608,166.6097,712419.0
2020-11-20 10:30:00,176.69,176.76,176.27,176.61,998548.0,166.6286,166.6946,166.2325,166.5531,998548.0
2020-11-20 11:00:00,176.6,177.02,176.42,176.96,1066186.0,166.5437,166.9398,166.374,166.8832,1066186.0
2020-11-20 11:30:00,176.98,177.44,176.79,177.43,1036276.0,166.9021,167.3359,166.7229,167.3264,1036276.0
2020-11-20 12:00:00,177.41,177.52,177.23,177.32,628923.0,167.3076,167.4113,167.1378,167.2227,628923.0
2020-11-20 12:30:00,177.33,177.34,176.99,177.24,723987.0,167.2321,167.2416,166.9115,167.1473,723987.0
2020-11-20 13:00:00,177.24,177.57,177.11,177.39,682061.0,167.1473,167.4585,167.0247,167.2887,682061.0
2020-11-20 13:30:00,177.38,177.57,177.23,177.46,512604.0,167.2793,167.4585,167.1378,167.3547,512604.0
2020-11-20 14:00:00,177.47,177.63,177.3,177.57,568144.0,167.3642,167.5151,167.2038,167.4585,568144.0
2020-11-20 14:30:00,177.58,177.78,177.12,177.41,838857.0,167.4679,167.6565,167.0341,167.3076,838857.0
2020-11-20 15:00:00,177.4,177.55,176.82,177.02,976753.0,167.2982,167.4396,166.7512,166.9398,976753.0
2020-11-20 15:30:00,177.02,177.94,176.95,177.44,2891546.0,166.9398,167.8074,166.8738,167.3359,2891546.0
2020-11-23 09:30:00,179.2,179.98,179.01,179.33,2421483.0,168.9957,169.7312,168.8165,169.1183,2421483.0
2020-11-23 10:00:00,179.34,179.48,178.77,178.8,1131310.0,169.1277,169.2597,168.5901,168.6184,1131310.0
2020-11-23 10:30:00,178.79,180.29,178.73,180.21,1554457.0,168.609,170.0236,168.5524,169.9481,1554457.0
2020-11-23 11:00:00,180.22,180.5,179.71,180.24,1108383.0,169.9576,170.2216,169.4766,169.9764,1108383.0
2020-11-23 11:30:00,180.22,180.62,179.8,180.56,1021532.0,169.9576,170.3348,169.5615,170.2782,1021532.0
2020-11-23 12:00:00,180.58,180.75,180.15,180.41,766818.0,170.2971,170.4574,169.8916,170.1368,766818.0
2020-11-23 12:30:00,180.41,180.78,180.29,180.71,489200.0,170.1368,170.4857,170.0236,170.4197,489200.0
2020-11-23 13:00:00,180.71,180.88,180.59,180.69,823979.0,170.4197,170.58,170.3065,170.4008,823979.0
2020-11-23 13:30:00,180.69,181.1,180.69,181.06,1160309.0,170.4008,170.7875,170.4008,170.7497,1160309.0
2020-11-23 14:00:00,181.06,181.23,180.74,180.84,563219.0,170.7497,170.9101,170.448,170.5423,563219.0
2020-11-23 14:30:00,180.85,181.68,180.84,181.65,1147944.0,170.5517,171.3344,170.5423,171.3061,1147944.0
2020-11-23 15:00:00,181.66,181.99,181.14,181.17,1864116.0,171.3156,171.6268,170.8252,170.8535,1864116.0
2020-11-23 15:30:00,181.17,181.3,180.7,180.82,3471548.0,170.8535,170.9761,170.4102,170.5234,3471548.0
2020-11-24 09:30:00,183.38,183.55,182.36,183.46,3101155.0,172.9376,173.0979,171.9757,173.0131,3101155.0
2020-11-24 10:00:00,183.44,184.04,183.26,183.55,1977569.0,172.9942,173.56,172.8245,173.0979,1977569.0
2020-11-24 10:30:00,183.53,184.11,183.44,183.9,1106909.0,173.0791,173.6261,172.9942,173.428,1106909.0
2020-11-24 11:00:00,183.89,184.35,183.77,184.31,1360069.0,173.4186,173.8524,173.3054,173.8147,1360069.0
2020-11-24 11:30:00,184.31,185.15,184.22,184.79,2011280.0,173.8147,174.6068,173.7298,174.2673,2011280.0
2020-11-24 12:00:00,184.79,184.98,184.6,184.81,1211550.0,174.2673,174.4465,174.0882,174.2862,1211550.0
2020-11-24 12:30:00,184.83,184.89,184.55,184.84,858271.0,174.3051,174.3616,174.041,174.3145,858271.0
2020-11-24 13:00:00,184.84,185.44,184.75,185.12,1547053.0,174.3145,174.8803,174.2296,174.5785,1547053.0
2020-11-24 13:30:00,185.13,185.22,184.17,184.2,1640502.0,174.588,174.6729,173.6826,173.7109,1640502.0
2020-11-24 14:00:00,184.21,184.37,183.79,183.8,959118.0,173.7204,173.8713,173.3243,173.3337,959118.0
2020-11-24 14:30:00,183.8,184.46,183.66,184.43,1490548.0,173.3337,173.9561,173.2017,173.9278,1490548.0
2020-11-24 15:00:00,184.42,184.74,184.23,184.54,1244721.0,173.9184,174.2202,173.7392,174.0316,1244721.0
2020-11-24 15:30:00,184.55,184.6,183.95,184.22,3950332.0,174.041,174.0882,173.4752,173.7298,3950332.0
2020-11-25 09:30:00,183.5,183.55,182.21,182.44,3161898.0,173.0508,173.0979,171.8343,172.0512,3161898.0
2020-11-25 10:00:00,182.47,182.81,181.89,182.79,2717545.0,172.0794,172.4001,171.5325,172.3812,2717545.0
2020-11-25 10:30:00,182.8,182.96,182.39,182.48,1035338.0,172.3907,172.5415,172.004,172.0889,1035338.0
2020-11-25 11:00:00,182.48,183.16,182.43,183.07,888505.0,172.0889,172.7302,172.0417,172.6453,888505.0
2020-11-25 11:30:00,183.06,183.65,182.94,183.64,845710.0,172.6358,173.1923,172.5227,173.1828,845710.0
2020-11-25 12:00:00,183.65,183.88,183.41,183.45,681888.0,173.1923,173.4092,172.9659,173.0036,681888.0
2020-11-25 12:30:00,183.46,183.63,183.29,183.55,800377.0,173.0131,173.1734,172.8528,173.0979,800377.0
2020-11-25 13:00:00,183.54,184.03,183.5,183.89,646938.0,173.0885,173.5506,173.0508,173.4186,646938.0
2020-11-25 13:30:00,183.88,183.98,183.64,183.86,349117.0,173.4092,173.5035,173.1828,173.3903,349117.0
2020-11-25 14:00:00,183.86,183.89,183.27,183.67,686524.0,173.3903,173.4186,172.8339,173.2111,686524.0
2020-11-25 14:30:00,183.68,183.97,183.44,183.92,914086.0,173.2205,173.494,172.9942,173.4469,914086.0
2020-11-25 15:00:00,183.92,184.08,183.72,183.78,826804.0,173.4469,173.5978,173.2583,173.3148,826804.0
2020-11-25 15:30:00,183.78,183.78,183.35,183.55,1853287.0,173.3148,173.3148,172.9093,173.0979,1853287.0
2020-11-27 09:30:00,183.74,184.24,183.65,183.87,1834102.0,173.2771,173.7487,173.1923,173.3997,1834102.0
2020-11-27 10:00:00,183.87,184.0,183.35,183.54,1416521.0,173.3997,173.5223,172.9093,173.0885,1416521.0
2020-11-27 10:30:00,183.55,183.55,183.22,183.38,1276891.0,173.0979,173.0979,172.7867,172.9376,1276891.0
2020-11-27 11:00:00,183.36,183.57,183.3,183.49,633165.0,172.9188,173.1168,172.8622,173.0414,633165.0
2020-11-27 11:30:00,183.5,184.23,183.28,184.2,1029012.0,173.0508,173.7392,172.8433,173.7109,1029012.0
2020-11-27 12:00:00,184.2,184.29,183.89,184.03,777366.0,173.7109,173.7958,173.4186,173.5506,777366.0
2020-11-27 12:30:00,184.03,184.49,183.94,184.38,1545123.0,173.5506,173.9844,173.4657,173.8807,1545123.0
2020-11-30 09:30:00,183.8,184.32,182.88,183.06,2133995.0,173.3337,173.8241,172.4661,172.6358,2133995.0
2020-11-30 10:00:00,183.05,183.14,182.01,182.02,1763343.0,172.6264,172.7113,171.6456,171.6551,1763343.0
2020-11-30 10:30:00,182.01,182.08,180.32,181.69,2238573.0,171.6456,171.7117,170.0519,171.3439,2238573.0
2020-11-30 11:00:00,181.73,182.25,181.57,181.95,1076727.0,171.3816,171.872,171.2307,171.5891,1076727.0
2020-11-30 11:30:00,181.95,182.14,181.58,181.86,1061612.0,171.5891,171.7682,171.2401,171.5042,1061612.0
2020-11-30 12:00:00,181.85,182.02,181.58,181.9,598621.0,171.4948,171.6551,171.2401,171.5419,598621.0
2020-11-30 12:30:00,181.88,182.04,181.25,181.76,570485.0,171.523,171.6739,170.9289,171.4099,570485.0
2020-11-30 13:00:00,181.77,181.95,181.47,181.78,644401.0,171.4193,171.5891,171.1364,171.4287,644401.0
2020-11-30 13:30:00,181.78,182.13,181.66,181.72,580934.0,171.4287,171.7588,171.3156,171.3722,580934.0
2020-11-30 14:00:00,181.71,181.85,181.43,181.63,1164991.0,171.3627,171.4948,171.0987,171.2873,1164991.0
2020-11-30 14:30:00,181.62,181.88,181.26,181.85,960925.0,171.2778,171.523,170.9383,171.4948,960925.0
2020-11-30 15:00:00,181.87,182.18,181.52,181.55,1255787.0,171.5136,171.806,171.1835,171.2118,1255787.0
2020-11-30 15:30:00,181.53,181.81,180.68,181.06,4998972.0,171.193,171.457,170.3914,170.7497,4998972.0
2020-12-01 09:30:00,183.57,183.81,182.93,183.72,2867477.0,173.1168,173.3431,172.5133,173.2583,2867477.0
2020-12-01 10:00:00,183.72,184.22,183.52,184.03,2322067.0,173.2583,173.7298,173.0697,173.5506,2322067.0
2020-12-01 10:30:00,184.04,184.13,182.46,182.97,1854075.0,173.56,173.6449,172.07,172.551,1854075.0
2020-12-01 11:00:00,182.97,183.25,182.78,183.07,1117592.0,172.551,172.815,172.3718,172.6453,1117592.0
2020-12-01 11:30:00,183.07,183.1,181.79,181.91,1678674.0,172.6453,172.6736,171.4382,171.5513,1678674.0
2020-12-01 12:00:00,181.9,182.85,181.8,182.84,1375316.0,171.5419,172.4378,171.4476,172.4284,1375316.0
2020-12-01 12:30:00,182.84,182.85,182.18,182.44,949548.0,172.4284,172.4378,171.806,172.0512,949548.0
2020-12-01 13:00:00,182.45,182.81,182.19,182.77,929161.0,172.0606,172.4001,171.8154,172.3624,929161.0
2020-12-01 13:30:00,182.78,183.25,182.61,183.2,811245.0,172.3718,172.815,172.2115,172.7679,811245.0
2020-12-01 14:00:00,183.2,183.51,183.05,183.43,1294543.0,172.7679,173.0602,172.6264,172.9848,1294543.0
2020-12-01 14:30:00,183.42,183.78,183.15,183.17,1165544.0,172.9753,173.3148,172.7207,172.7396,1165544.0
2020-12-01 15:00:00,183.17,183.22,182.42,182.95,1358031.0,172.7396,172.7867,172.0323,172.5321,1358031.0
2020-12-01 15:30:00,182.96,183.04,182.41,182.67,3678327.0,172.5415,172.617,172.0229,172.2681,3678327.0
2020-12-02 09:30:00,181.96,181.98,180.76,181.88,2031470.0,171.5985,171.6173,170.4668,171.523,2031470.0
2020-12-02 10:00:00,181.9,182.14,181.66,182.05,880728.0,171.5419,171.7682,171.3156,171.6834,880728.0
2020-12-02 10:30:00,182.04,182.64,181.81,182.07,1197886.0,171.6739,172.2398,171.457,171.7022,1197886.0
2020-12-02 11:00:00,182.1,182.53,182.07,182.5,705578.0,171.7305,172.136,171.7022,172.1077,705578.0
2020-12-02 11:30:00,182.5,182.56,181.69,181.82,863759.0,172.1077,172.1643,171.3439,171.4665,863759.0
2020-12-02 12:00:00,181.81,182.23,181.74,182.18,693270.0,171.457,171.8531,171.391,171.806,693270.0
2020-12-02 12:30:00,182.17,182.43,182.08,182.17,753194.0,171.7965,172.0417,171.7117,171.7965,753194.0
2020-12-02 13:00:00,182.17,182.21,181.9,181.98,434172.0,171.7965,171.8343,171.5419,171.6173,434172.0
2020-12-02 13:30:00,182.01,182.83,182.0,182.21,1103888.0,171.6456,172.4189,171.6362,171.8343,1103888.0
2020-12-02 14:00:00,182.2,182.78,182.02,182.7,696687.0,171.8248,172.3718,171.6551,172.2963,696687.0
2020-12-02 14:30:00,182.71,183.13,182.67,183.04,1009466.0,172.3058,172.7019,172.2681,172.617,1009466.0
2020-12-02 15:00:00,183.05,183.36,182.96,182.97,992016.0,172.6264,172.9188,172.5415,172.551,992016.0
2020-12-02 15:30:00,182.98,183.48,182.8,182.93,2252770.0,172.5604,173.0319,172.3907,172.5133,2252770.0
2020-12-03 09:30:00,183.37,183.67,182.94,183.55,1525758.0,172.9282,173.2111,172.5227,173.0979,1525758.0
2020-12-03 10:00:00,183.55,184.17,183.52,184.12,1165041.0,173.0979,173.6826,173.0697,173.6355,1165041.0
2020-12-03 10:30:00,184.12,184.74,184.1,184.68,1710124.0,173.6355,174.2202,173.6166,174.1636,1710124.0
2020-12-03 11:00:00,184.68,185.02,184.45,184.9,1415220.0,174.1636,174.4842,173.9467,174.3711,1415220.0
2020-12-03 11:30:00,184.91,184.92,184.51,184.8,566934.0,174.3805,174.3899,174.0033,174.2768,566934.0
2020-12-03 12:00:00,184.8,185.14,184.58,185.05,835138.0,174.2768,174.5974,174.0693,174.5125,835138.0
2020-12-03 12:30:00,185.04,185.18,184.67,184.88,604051.0,174.5031,174.6351,174.1542,174.3522,604051.0
2020-12-03 13:00:00,184.88,185.02,184.62,184.97,556080.0,174.3522,174.4842,174.107,174.4371,556080.0
2020-12-03 13:30:00,184.96,185.08,184.33,184.44,609426.0,174.4277,174.5408,173.8335,173.9373,609426.0
2020-12-03 14:00:00,184.44,184.68,184.29,184.58,509489.0,173.9373,174.1636,173.7958,174.0693,509489.0
2020-12-03 14:30:00,184.58,184.89,184.52,184.68,557163.0,174.0693,174.3616,174.0127,174.1636,557163.0
2020-12-03 15:00:00,184.66,184.99,184.55,184.92,588286.0,174.1447,174.4559,174.041,174.3899,588286.0
2020-12-03 15:30:00,184.92,185.01,183.15,183.91,5637196.0,174.3899,174.4748,172.7207,173.4374,5637196.0
2020-12-04 09:30:00,185.05,185.98,185.05,185.83,2363466.0,174.5125,175.3896,174.5125,175.2481,2363466.0
2020-12-04 10:00:00,185.83,186.28,185.41,186.2,1566961.0,175.2481,175.6725,174.852,175.597,1566961.0
2020-12-04 10:30:00,186.2,186.93,186.2,186.84,1742621.0,175.597,176.2855,175.597,176.2006,1742621.0
2020-12-04 11:00:00,186.83,187.23,186.57,187.19,1404960.0,176.1912,176.5684,175.946,176.5307,1404960.0
2020-12-04 11:30:00,187.2,187.46,187.05,187.16,1178641.0,176.5401,176.7853,176.3986,176.5024,1178641.0
2020-12-04 12:00:00,187.17,187.37,186.9,187.35,697546.0,176.5118,176.7004,176.2572,176.6816,697546.0
2020-12-04 12:30:00,187.35,187.54,187.14,187.25,575371.0,176.6816,176.8607,176.4835,176.5873,575371.0
2020-12-04 13:00:00,187.25,187.4,187.17,187.38,590356.0,176.5873,176.7287,176.5118,176.7099,590356.0
2020-12-04 13:30:00,187.38,187.65,187.21,187.31,703499.0,176.7099,176.9645,176.5495,176.6438,703499.0
2020-12-04 14:00:00,187.31,187.39,187.03,187.13,705372.0,176.6438,176.7193,176.3798,176.4741,705372.0
2020-12-04 14:30:00,187.12,187.75,187.1,187.75,888532.0,176.4647,177.0588,176.4458,177.0588,888532.0
2020-12-04 15:00:00,187.76,188.05,187.67,187.97,1016966.0,177.0682,177.3417,176.9833,177.2663,1016966.0
2020-12-04 15:30:00,187.97,188.45,187.96,188.21,4679217.0,177.2663,177.7189,177.2568,177.4926,4679217.0
2020-12-07 09:30:00,187.74,187.86,187.71,187.83,41110.0,177.0494,177.1625,177.0211,177.1342,41110.0
2020-12-07 10:00:00,187.81,188.3,187.57,188.27,600897.0,177.1154,177.5775,176.889,177.5492,600897.0
2020-12-07 10:30:00,188.27,188.73,188.2,188.58,626660.0,177.5492,177.983,177.4832,177.8415,626660.0
2020-12-07 11:00:00,188.57,188.73,188.36,188.67,604842.0,177.8321,177.983,177.634,177.9264,604842.0
2020-12-07 11:30:00,188.68,188.9,188.38,188.78,557831.0,177.9358,178.1433,177.6529,178.0301,557831.0
2020-12-07 12:00:00,188.77,188.96,188.52,188.56,680779.0,178.0207,178.1999,177.7849,177.8227,680779.0
2020-12-07 12:30:00,188.56,188.66,188.41,188.51,540000.0,177.8227,177.917,177.6812,177.7755,540000.0
2020-12-07 13:00:00,188.5,188.5,188.13,188.18,584976.0,177.7661,177.7661,177.4171,177.4643,584976.0
2020-12-07 13:30:00,188.18,188.4,187.85,188.04,651622.0,177.4643,177.6718,177.1531,177.3323,651622.0
2020-12-07 14:00:00,188.04,188.09,187.67,187.94,423160.0,177.3323,177.3794,176.9833,177.238,423160.0
2020-12-07 14:30:00,187.94,188.36,187.93,188.18,663221.0,177.238,177.634,177.2285,177.4643,663221.0
2020-12-07 15:00:00,188.19,188.39,187.99,188.37,765505.0,177.4737,177.6623,177.2851,177.6435,765505.0
2020-12-07 15:30:00,188.36,188.54,187.79,188.33,2449392.0,177.634,177.8038,177.0965,177.6058,2449392.0
2020-12-08 09:30:00,187.1,189.02,187.08,188.81,2115784.0,176.4458,178.2565,176.4269,178.0584,2115784.0
2020-12-08 10:00:00,188.85,189.02,188.21,188.3,989165.0,178.0961,178.2565,177.4926,177.5775,989165.0
2020-12-08 10:30:00,188.33,189.08,188.21,189.0,973746.0,177.6058,178.313,177.4926,178.2376,973746.0
2020-12-08 11:00:00,188.99,189.31,188.98,189.24,745455.0,178.2282,178.53,178.2187,178.4639,745455.0
2020-12-08 11:30:00,189.23,189.88,189.04,189.74,818900.0,178.4545,179.0675,178.2753,178.9355,818900.0
2020-12-08 12:00:00,189.73,190.4,189.52,190.17,1153933.0,178.926,179.5579,178.728,179.341,1153933.0
2020-12-08 12:30:00,190.15,190.29,190.01,190.28,939702.0,179.3221,179.4541,179.1901,179.4447,939702.0
2020-12-08 13:00:00,190.29,190.46,190.06,190.44,902146.0,179.4541,179.6145,179.2372,179.5956,902146.0
2020-12-08 13:30:00,190.44,190.71,190.4,190.54,1208932.0,179.5956,179.8502,179.5579,179.6899,1208932.0
2020-12-08 14:00:00,190.55,190.92,190.41,190.81,796023.0,179.6993,180.0483,179.5673,179.9445,796023.0
2020-12-08 14:30:00,190.81,190.83,190.33,190.38,654655.0,179.9445,179.9634,179.4919,179.539,654655.0
2020-12-08 15:00:00,190.39,190.49,190.17,190.34,746598.0,179.5485,179.6428,179.341,179.5013,746598.0
2020-12-08 15:30:00,190.33,190.98,190.3,190.77,2380588.0,179.4919,180.1049,179.4636,179.9068,2380588.0
2020-12-09 09:30:00,192.02,192.81,191.88,192.47,2711879.0,181.0856,181.8306,180.9536,181.51,2711879.0
2020-12-09 10:00:00,192.46,192.56,191.42,192.17,2032599.0,181.5006,181.5949,180.5198,181.2271,2032599.0
2020-12-09 10:30:00,192.17,192.27,191.56,191.63,1186476.0,181.2271,181.3214,180.6518,180.7178,1186476.0
2020-12-09 11:00:00,191.61,191.71,191.22,191.59,1415665.0,180.699,180.7933,180.3312,180.6801,1415665.0
2020-12-09 11:30:00,191.59,191.72,191.18,191.69,669092.0,180.6801,180.8027,180.2935,180.7744,669092.0
2020-12-09 12:00:00,191.7,191.8,191.3,191.39,1129433.0,180.7839,180.8782,180.4066,180.4915,1129433.0
2020-12-09 12:30:00,191.39,191.39,190.15,190.68,1257168.0,180.4915,180.4915,179.3221,179.8219,1257168.0
2020-12-09 13:00:00,190.68,190.69,189.34,189.53,1335387.0,179.8219,179.8314,178.5582,178.7374,1335387.0
2020-12-09 13:30:00,189.53,189.53,187.94,187.99,2196316.0,178.7374,178.7374,177.238,177.2851,2196316.0
2020-12-09 14:00:00,187.98,189.44,187.9,189.43,1493194.0,177.2757,178.6525,177.2002,178.6431,1493194.0
2020-12-09 14:30:00,189.43,189.8,188.8,189.7,1510787.0,178.6431,178.992,178.049,178.8977,1510787.0
2020-12-09 15:00:00,189.67,189.85,188.89,188.89,1073869.0,178.8695,179.0392,178.1339,178.1339,1073869.0
2020-12-09 15:30:00,188.88,189.83,188.84,189.35,3506839.0,178.1244,179.0203,178.0867,178.5677,3506839.0
2020-12-10 09:30:00,187.76,189.67,187.3,189.45,2189865.0,177.0682,178.8695,176.6344,178.662,2189865.0
2020-12-10 10:00:00,189.48,190.28,189.23,190.18,1527021.0,178.6903,179.4447,178.4545,179.3504,1527021.0
2020-12-10 10:30:00,190.17,190.5,189.75,190.39,877894.0,179.341,179.6522,178.9449,179.5485,877894.0
2020-12-10 11:00:00,190.38,190.42,189.79,190.22,799827.0,179.539,179.5767,178.9826,179.3881,799827.0
2020-12-10 11:30:00,190.21,190.25,189.46,189.53,886944.0,179.3787,179.4164,178.6714,178.7374,886944.0
2020-12-10 12:00:00,189.53,190.44,189.47,190.41,640226.0,178.7374,179.5956,178.6808,179.5673,640226.0
2020-12-10 12:30:00,190.41,190.79,190.3,190.53,819173.0,179.5673,179.9257,179.4636,179.6805,819173.0
2020-12-10 13:00:00,190.55,191.15,190.39,190.91,1091744.0,179.6993,180.2652,179.5485,180.0388,1091744.0
2020-12-10 13:30:00,190.9,190.95,190.4,190.61,910250.0,180.0294,180.0766,179.5579,179.7559,910250.0
2020-12-10 14:00:00,190.64,190.74,189.95,190.09,973795.0,179.7842,179.8785,179.1335,179.2655,973795.0
2020-12-10 14:30:00,190.08,190.66,190.03,190.36,746252.0,179.2561,179.8031,179.209,179.5202,746252.0
2020-12-10 15:00:00,190.37,191.36,190.34,191.19,1300785.0,179.5296,180.4632,179.5013,180.3029,1300785.0
2020-12-10 15:30:00,191.18,191.65,190.96,191.24,2285503.0,180.2935,180.7367,180.086,180.35,2285503.0
2020-12-11 09:30:00,189.97,191.08,189.83,190.91,3157331.0,179.1524,180.1992,179.0203,180.0388,3157331.0
2020-12-11 10:00:00,190.91,191.72,190.9,191.49,1371330.0,180.0388,180.8027,180.0294,180.5858,1371330.0
2020-12-11 10:30:00,191.5,191.59,190.41,190.62,1170359.0,180.5952,180.6801,179.5673,179.7654,1170359.0
2020-12-11 11:00:00,190.63,190.9,190.0,190.16,975076.0,179.7748,180.0294,179.1807,179.3315,975076.0
2020-12-11 11:30:00,190.17,190.22,189.11,189.75,1225242.0,179.341,179.3881,178.3413,178.9449,1225242.0
2020-12-11 12:00:00,189.75,189.9,188.3,189.08,1869220.0,178.9449,179.0864,177.5775,178.313,1869220.0
2020-12-11 12:30:00,189.08,189.44,188.47,189.33,1527807.0,178.313,178.6525,177.7378,178.5488,1527807.0
2020-12-11 13:00:00,189.31,189.92,189.13,189.92,679823.0,178.53,179.1052,178.3602,179.1052,679823.0
2020-12-11 13:30:00,189.91,190.35,189.79,190.26,757075.0,179.0958,179.5107,178.9826,179.4259,757075.0
2020-12-11 14:00:00,190.26,190.39,189.89,190.22,782314.0,179.4259,179.5485,179.0769,179.3881,782314.0
2020-12-11 14:30:00,190.23,190.4,189.97,189.99,656334.0,179.3976,179.5579,179.1524,179.1712,656334.0
2020-12-11 15:00:00,190.0,190.49,189.78,190.3,966430.0,179.1807,179.6428,178.9732,179.4636,966430.0
2020-12-11 15:30:00,190.31,190.51,189.98,190.3,2966637.0,179.473,179.6616,179.1618,179.4636,2966637.0
2020-12-14 09:30:00,191.95,192.89,191.94,192.59,2607209.0,181.5843,182.4735,181.5748,182.1897,2607209.0
2020-12-14 10:00:00,192.58,193.12,192.28,192.54,1648112.0,182.1803,182.6911,181.8965,182.1424,1648112.0
2020-12-14 10:30:00,192.53,192.66,191.48,191.53,2072760.0,182.133,182.256,181.1397,181.187,2072760.0
2020-12-14 11:00:00,191.53,192.21,191.41,191.79,1318308.0,181.187,181.8303,181.0735,181.4329,1318308.0
2020-12-14 11:30:00,191.79,192.21,191.5,191.7,1118958.0,181.4329,181.8303,181.1586,181.3478,1118958.0
2020-12-14 12:00:00,191.7,191.99,191.25,191.58,1025292.0,181.3478,181.6221,180.9221,181.2343,1025292.0
2020-12-14 12:30:00,191.6,191.79,191.23,191.32,843815.0,181.2532,181.4329,180.9032,180.9883,843815.0
2020-12-14 13:00:00,191.32,191.42,190.62,190.65,1154631.0,180.9883,181.0829,180.3261,180.3545,1154631.0
2020-12-14 13:30:00,190.65,191.09,190.6,190.86,1106346.0,180.3545,180.7707,180.3072,180.5532,1106346.0
2020-12-14 14:00:00,190.86,191.08,190.55,190.63,597285.0,180.5532,180.7613,180.2599,180.3356,597285.0
2020-12-14 14:30:00,190.63,191.22,190.22,191.13,902047.0,180.3356,180.8937,179.9477,180.8086,902047.0
2020-12-14 15:00:00,191.13,191.39,190.9,191.09,844403.0,180.8086,181.0545,180.591,180.7707,844403.0
2020-12-14 15:30:00,191.09,191.1,189.88,189.93,2754963.0,180.7707,180.7802,179.6261,179.6734,2754963.0
2020-12-15 09:30:00,191.79,191.84,190.73,191.13,1914036.0,181.4329,181.4802,180.4302,180.8086,1914036.0
2020-12-15 10:00:00,191.15,192.0,191.0,191.77,948666.0,180.8275,181.6316,180.6856,181.414,948666.0
2020-12-15 10:30:00,191.79,192.28,191.38,192.12,975266.0,181.4329,181.8965,181.0451,181.7451,975266.0
2020-12-15 11:00:00,192.13,192.22,191.36,191.8,693602.0,181.7546,181.8397,181.0262,181.4424,693602.0
2020-12-15 11:30:00,191.8,192.45,191.68,192.36,816344.0,181.4424,182.0573,181.3289,181.9722,816344.0
2020-12-15 12:00:00,192.36,192.82,192.31,192.71,538265.0,181.9722,182.4073,181.9249,182.3033,538265.0
2020-12-15 12:30:00,192.7,193.38,192.69,193.34,740217.0,182.2938,182.9371,182.2843,182.8992,740217.0
2020-12-15 13:00:00,193.34,193.59,193.09,193.15,789711.0,182.8992,183.1357,182.6627,182.7195,789711.0
2020-12-15 13:30:00,193.15,193.86,193.11,193.75,1691964.0,182.7195,183.3912,182.6817,183.2871,1691964.0
2020-12-15 14:00:00,193.75,194.11,193.68,194.04,1150228.0,183.2871,183.6277,183.2209,183.5614,1150228.0
2020-12-15 14:30:00,194.03,194.27,193.93,194.09,1083765.0,183.552,183.779,183.4574,183.6087,1083765.0
2020-12-15 15:00:00,194.09,194.37,194.0,194.09,1090854.0,183.6087,183.8736,183.5236,183.6087,1090854.0
2020-12-15 15:30:00,194.09,194.69,193.9,194.65,3501981.0,183.6087,184.1763,183.429,184.1385,3501981.0
2020-12-16 09:30:00,195.13,195.21,194.35,194.78,1889569.0,184.5926,184.6683,183.8547,184.2615,1889569.0
2020-12-16 10:00:00,194.77,194.81,193.33,194.14,1474870.0,184.252,184.2899,182.8898,183.656,1474870.0
2020-12-16 10:30:00,194.13,194.29,193.69,193.84,900803.0,183.6466,183.7979,183.2303,183.3722,900803.0
2020-12-16 11:00:00,193.83,193.93,193.45,193.85,1058915.0,183.3628,183.4574,183.0033,183.3817,1058915.0
2020-12-16 11:30:00,193.85,194.12,193.53,194.11,628872.0,183.3817,183.6371,183.079,183.6277,628872.0
2020-12-16 12:00:00,194.11,194.21,193.79,193.95,561653.0,183.6277,183.7223,183.3249,183.4763,561653.0
2020-12-16 12:30:00,193.95,194.04,193.7,193.94,816153.0,183.4763,183.5614,183.2398,183.4668,816153.0
2020-12-16 13:00:00,193.93,193.94,193.36,193.38,632363.0,183.4574,183.4668,182.9182,182.9371,632363.0
2020-12-16 13:30:00,193.39,193.66,193.27,193.62,827991.0,182.9465,183.202,182.833,183.1641,827991.0
2020-12-16 14:00:00,193.64,194.08,192.96,193.31,1700001.0,183.183,183.5993,182.5398,182.8709,1700001.0
2020-12-16 14:30:00,193.31,194.4,193.23,194.36,1509335.0,182.8709,183.902,182.7952,183.8642,1509335.0
2020-12-16 15:00:00,194.36,194.82,193.92,194.43,1139631.0,183.8642,184.2993,183.4479,183.9304,1139631.0
2020-12-16 15:30:00,194.43,194.73,193.85,194.0,2558690.0,183.9304,184.2142,183.3817,183.5236,2558690.0
2020-12-17 09:30:00,194.75,195.02,194.15,194.22,2194751.0,184.2331,184.4885,183.6655,183.7317,2194751.0
2020-12-17 10:00:00,194.21,195.3,194.15,195.21,1203436.0,183.7223,184.7534,183.6655,184.6683,1203436.0
2020-12-17 10:30:00,195.2,195.21,194.05,194.73,818099.0,184.6588,184.6683,183.5709,184.2142,818099.0
2020-12-17 11:00:00,194.7,195.16,194.43,195.09,804941.0,184.1858,184.621,183.9304,184.5547,804941.0
2020-12-17 11:30:00,195.1,195.25,194.71,195.06,641227.0,184.5642,184.7061,184.1953,184.5264,641227.0
2020-12-17 12:00:00,195.06,195.31,194.69,195.25,524997.0,184.5264,184.7629,184.1763,184.7061,524997.0
2020-12-17 12:30:00,195.25,195.79,195.15,195.74,782447.0,184.7061,185.2169,184.6115,185.1696,782447.0
2020-12-17 13:00:00,195.72,195.78,195.44,195.64,799851.0,185.1507,185.2075,184.8858,185.075,799851.0
2020-12-17 13:30:00,195.64,195.79,195.51,195.73,916497.0,185.075,185.2169,184.9521,185.1602,916497.0
2020-12-17 14:00:00,195.72,195.95,195.53,195.84,1013184.0,185.1507,185.3683,184.971,185.2642,1013184.0
2020-12-17 14:30:00,195.85,196.01,195.6,195.61,795188.0,185.2737,185.4251,185.0372,185.0467,795188.0
2020-12-17 15:00:00,195.62,195.92,195.24,195.86,1110934.0,185.0561,185.3399,184.6966,185.2832,1110934.0
2020-12-17 15:30:00,195.85,196.38,195.73,196.31,3013881.0,185.2737,185.7751,185.1602,185.7088,3013881.0
2020-12-18 09:30:00,196.61,197.26,196.39,196.95,3078515.0,185.9926,186.6075,185.7845,186.3143,3078515.0
2020-12-18 10:00:00,196.97,197.53,196.77,197.39,1907596.0,186.3332,186.863,186.144,186.7305,1907596.0
2020-12-18 10:30:00,197.4,197.46,197.1,197.4,1215439.0,186.74,186.7967,186.4562,186.74,1215439.0
2020-12-18 11:00:00,197.39,197.47,196.76,197.17,1375241.0,186.7305,186.8062,186.1345,186.5224,1375241.0
2020-12-18 11:30:00,197.14,197.26,196.92,197.03,731548.0,186.494,186.6075,186.2859,186.39,731548.0
2020-12-18 12:00:00,197.03,197.83,196.93,197.71,763949.0,186.39,187.1468,186.2954,187.0332,763949.0
2020-12-18 12:30:00,197.7,197.78,197.44,197.54,868965.0,187.0238,187.0995,186.7778,186.8724,868965.0
2020-12-18 13:00:00,197.54,197.79,197.3,197.52,602475.0,186.8724,187.1089,186.6454,186.8535,602475.0
2020-12-18 13:30:00,197.52,197.62,197.32,197.42,750084.0,186.8535,186.9481,186.6643,186.7589,750084.0
2020-12-18 14:00:00,197.41,197.41,196.84,197.02,1715598.0,186.7494,186.7494,186.2102,186.3805,1715598.0
2020-12-18 14:30:00,197.02,197.09,196.16,196.36,2285575.0,186.3805,186.4467,185.567,185.7561,2285575.0
2020-12-18 15:00:00,196.35,196.4,195.17,195.28,2204616.0,185.7467,185.794,184.6304,184.7345,2204616.0
2020-12-18 15:30:00,195.28,195.85,194.8,195.35,6960774.0,184.7345,185.2737,184.2804,184.8007,6960774.0
2020-12-21 09:30:00,191.9,193.89,191.48,193.19,3639473.0,181.537,183.4195,181.1397,182.7573,3639473.0
2020-12-21 10:00:00,193.19,193.38,191.52,192.04,3109384.0,182.7573,182.9371,181.1775,181.6694,3109384.0
2020-12-21 10:30:00,192.03,193.58,191.75,193.26,2220890.0,181.66,183.1263,181.3951,182.8236,2220890.0
2020-12-21 11:00:00,193.25,193.79,193.18,193.49,1354330.0,182.8141,183.3249,182.7479,183.0411,1354330.0
2020-12-21 11:30:00,193.52,193.97,193.36,193.58,992113.0,183.0695,183.4952,182.9182,183.1263,992113.0
2020-12-21 12:00:00,193.6,193.92,193.24,193.71,895779.0,183.1452,183.4479,182.8046,183.2493,895779.0
2020-12-21 12:30:00,193.71,194.61,193.7,194.51,1145462.0,183.2493,184.1007,183.2398,184.0061,1145462.0
2020-12-21 13:00:00,194.51,194.79,194.3,194.49,778945.0,184.0061,184.2709,183.8074,183.9871,778945.0
2020-12-21 13:30:00,194.48,194.99,194.46,194.83,845629.0,183.9777,184.4601,183.9588,184.3088,845629.0
2020-12-21 14:00:00,194.84,195.48,194.5,195.37,1017342.0,184.3182,184.9237,183.9966,184.8196,1017342.0
2020-12-21 14:30:00,195.37,195.78,194.96,195.0,876623.0,184.8196,185.2075,184.4318,184.4696,876623.0
2020-12-21 15:00:00,195.0,195.13,194.56,194.88,929280.0,184.4696,184.5926,184.0534,184.3561,929280.0
2020-12-21 15:30:00,194.88,195.53,194.24,195.31,3697672.0,184.3561,184.971,183.7506,184.7629,3697672.0
2020-12-22 09:30:00,195.99,196.59,195.39,196.52,1951618.0,185.4061,185.9737,184.8385,185.9075,1951618.0
2020-12-22 10:00:00,196.57,197.4,196.17,197.24,2110084.0,185.9548,186.74,185.5764,186.5886,2110084.0
2020-12-22 10:30:00,197.26,197.61,196.78,196.99,2668646.0,186.6075,186.9386,186.1535,186.3521,2668646.0
2020-12-22 11:00:00,197.0,197.72,197.0,197.18,799414.0,186.3616,187.0427,186.3616,186.5319,799414.0
2020-12-22 11:30:00,197.19,197.23,195.85,196.41,1596211.0,186.5413,186.5792,185.2737,185.8034,1596211.0
2020-12-22 12:00:00,196.41,196.65,196.18,196.33,938769.0,185.8034,186.0305,185.5859,185.7278,938769.0
2020-12-22 12:30:00,196.33,197.16,196.33,196.99,553150.0,185.7278,186.5129,185.7278,186.3521,553150.0
2020-12-22 13:00:00,197.04,197.21,196.78,197.09,490009.0,186.3994,186.5602,186.1535,186.4467,490009.0
2020-12-22 13:30:00,197.08,197.09,196.56,196.76,556347.0,186.4373,186.4467,185.9453,186.1345,556347.0
2020-12-22 14:00:00,196.77,197.24,196.74,197.23,619954.0,186.144,186.5886,186.1156,186.5792,619954.0
2020-12-22 14:30:00,197.23,197.42,196.91,197.41,778404.0,186.5792,186.7589,186.2764,186.7494,778404.0
2020-12-22 15:00:00,197.4,197.57,197.09,197.18,906027.0,186.74,186.9008,186.4467,186.5319,906027.0
2020-12-22 15:30:00,197.17,197.69,197.02,197.41,2667444.0,186.5224,187.0143,186.3805,186.7494,2667444.0
2020-12-23 09:30:00,198.57,198.92,197.9,198.73,2284492.0,187.8468,188.1779,187.213,187.9982,2284492.0
2020-12-23 10:00:00,198.72,199.0,198.08,198.16,1047390.0,187.9887,188.2536,187.3833,187.4589,1047390.0
2020-12-23 10:30:00,198.17,199.2,198.14,199.09,901611.0,187.4684,188.4428,187.44,188.3387,901611.0
2020-12-23 11:00:00,199.08,199.37,199.04,199.14,995761.0,188.3293,188.6036,188.2914,188.386,995761.0
2020-12-23 11:30:00,199.16,199.5,199.12,199.44,653719.0,188.4049,188.7266,188.3671,188.6698,653719.0
2020-12-23 12:00:00,199.46,199.5,199.07,199.14,538017.0,188.6887,188.7266,188.3198,188.386,538017.0
2020-12-23 12:30:00,199.15,199.28,198.92,199.23,562612.0,188.3955,188.5185,188.1779,188.4712,562612.0
2020-12-23 13:00:00,199.23,199.51,199.13,199.41,1019283.0,188.4712,188.736,188.3766,188.6414,1019283.0
2020-12-23 13:30:00,199.42,199.44,199.08,199.14,484700.0,188.6509,188.6698,188.3293,188.386,484700.0
2020-12-23 14:00:00,199.14,199.27,198.98,199.07,469759.0,188.386,188.509,188.2347,188.3198,469759.0
2020-12-23 14:30:00,199.08,199.45,199.07,199.16,558928.0,188.3293,188.6793,188.3198,188.4049,558928.0
2020-12-23 15:00:00,199.16,199.47,199.08,199.38,677612.0,188.4049,188.6982,188.3293,188.6131,677612.0
2020-12-23 15:30:00,199.39,199.65,198.87,199.13,2839996.0,188.6225,188.8685,188.1306,188.3766,2839996.0
2020-12-24 09:30:00,199.93,199.94,198.7,199.5,1444067.0,189.1334,189.1428,187.9698,188.7266,1444067.0
2020-12-24 10:00:00,199.49,199.5,199.02,199.08,699832.0,188.7171,188.7266,188.2725,188.3293,699832.0
2020-12-24 10:30:00,199.08,199.41,198.84,199.11,649610.0,188.3293,188.6414,188.1022,188.3576,649610.0
2020-12-24 11:00:00,199.11,199.18,198.22,198.22,767602.0,188.3576,188.4239,187.5157,187.5157,767602.0
2020-12-24 11:30:00,198.22,198.63,198.06,198.55,926875.0,187.5157,187.9036,187.3643,187.8279,926875.0
2020-12-24 12:00:00,198.55,198.76,198.23,198.69,636509.0,187.8279,188.0265,187.5252,187.9603,636509.0
2020-12-24 12:30:00,198.69,199.11,198.53,198.99,1587901.0,187.9603,188.3576,187.809,188.2441,1587901.0
2020-12-28 09:30:00,201.17,201.18,199.87,200.63,2422465.0,190.3064,190.3159,189.0766,189.7956,2422465.0
2020-12-28 10:00:00,200.62,200.76,199.69,200.01,1923211.0,189.7861,189.9185,188.9063,189.209,1923211.0
2020-12-28 10:30:00,200.01,200.11,199.4,199.79,1500971.0,189.209,189.3036,188.632,189.0009,1500971.0
2020-12-28 11:00:00,199.78,200.07,199.51,199.9,1156707.0,188.9915,189.2658,188.736,189.105,1156707.0
2020-12-28 11:30:00,199.9,199.93,199.2,199.28,1099210.0,189.105,189.1334,188.4428,188.5185,1099210.0
2020-12-28 12:00:00,199.27,199.81,199.23,199.79,1405363.0,188.509,189.0198,188.4712,189.0009,1405363.0
2020-12-28 12:30:00,199.79,199.82,199.19,199.37,1305229.0,189.0009,189.0293,188.4333,188.6036,1305229.0
2020-12-28 13:00:00,199.37,199.63,199.31,199.46,1117170.0,188.6036,188.8496,188.5468,188.6887,1117170.0
2020-12-28 13:30:00,199.45,199.58,199.05,199.19,1254509.0,188.6793,188.8023,188.3009,188.4333,1254509.0
2020-12-28 14:00:00,199.18,199.76,199.11,199.48,1265087.0,188.4239,188.9725,188.3576,188.7077,1265087.0
2020-12-28 14:30:00,199.49,199.72,199.33,199.45,1166947.0,188.7171,188.9347,188.5658,188.6793,1166947.0
2020-12-28 15:00:00,199.45,199.46,198.71,198.74,1311906.0,188.6793,188.6887,187.9792,188.0076,1311906.0
2020-12-28 15:30:00,198.74,198.93,198.13,198.24,3180515.0,188.0076,188.1874,187.4306,187.5346,3180515.0
2020-12-29 09:30:00,198.64,199.0,195.5,195.57,3531482.0,187.913,188.2536,184.9426,185.0088,3531482.0
2020-12-29 10:00:00,195.58,196.02,194.24,194.82,3842466.0,185.0183,185.4345,183.7506,184.2993,3842466.0
2020-12-29 10:30:00,194.83,195.43,194.81,195.34,1541292.0,184.3088,184.8764,184.2899,184.7912,1541292.0
2020-12-29 11:00:00,195.34,195.38,194.6,194.85,1006784.0,184.7912,184.8291,184.0912,184.3277,1006784.0
2020-12-29 11:30:00,194.86,194.97,194.58,194.73,1005238.0,184.3372,184.4412,184.0723,184.2142,1005238.0
2020-12-29 12:00:00,194.74,195.08,193.87,194.08,1184959.0,184.2236,184.5453,183.4006,183.5993,1184959.0
2020-12-29 12:30:00,194.08,194.15,193.44,193.84,1471972.0,183.5993,183.6655,182.9938,183.3722,1471972.0
2020-12-29 13:00:00,193.84,194.42,193.68,194.22,1034543.0,183.3722,183.9209,183.2209,183.7317,1034543.0
2020-12-29 13:30:00,194.21,194.29,193.76,194.15,864206.0,183.7223,183.7979,183.2966,183.6655,864206.0
2020-12-29 14:00:00,194.16,194.17,193.58,193.58,1617269.0,183.675,183.6844,183.1263,183.1263,1617269.0
2020-12-29 14:30:00,193.58,193.98,193.55,193.89,688829.0,183.1263,183.5047,183.0979,183.4195,688829.0
2020-12-29 15:00:00,193.89,194.76,193.87,194.73,1234834.0,183.4195,184.2426,183.4006,184.2142,1234834.0
2020-12-29 15:30:00,194.72,194.83,194.14,194.37,3334610.0,184.2047,184.3088,183.656,183.8736,3334610.0
2020-12-30 09:30:00,195.05,197.24,195.02,196.93,2544945.0,184.5169,186.5886,184.4885,186.2954,2544945.0
2020-12-30 10:00:00,196.94,197.48,196.75,197.36,1188012.0,186.3048,186.8157,186.1251,186.7021,1188012.0
2020-12-30 10:30:00,197.36,197.46,196.45,197.06,993437.0,186.7021,186.7967,185.8413,186.4183,993437.0
2020-12-30 11:00:00,197.05,197.22,196.57,196.59,803073.0,186.4089,186.5697,185.9548,185.9737,803073.0
2020-12-30 11:30:00,196.6,196.82,196.12,196.22,902524.0,185.9832,186.1913,185.5291,185.6237,902524.0
2020-12-30 12:00:00,196.22,197.04,196.11,196.99,592633.0,185.6237,186.3994,185.5197,186.3521,592633.0
2020-12-30 12:30:00,197.0,197.12,196.58,196.8,474213.0,186.3616,186.4751,185.9643,186.1724,474213.0
2020-12-30 13:00:00,196.8,196.95,196.64,196.64,506012.0,186.1724,186.3143,186.021,186.021,506012.0
2020-12-30 13:30:00,196.64,197.18,196.63,196.74,526229.0,186.021,186.5319,186.0116,186.1156,526229.0
2020-12-30 14:00:00,196.72,196.85,196.62,196.68,532236.0,186.0967,186.2197,186.0021,186.0589,532236.0
2020-12-30 14:30:00,196.69,196.87,196.32,196.5,620352.0,186.0683,186.2386,185.7183,185.8886,620352.0
2020-12-30 15:00:00,196.5,196.67,196.23,196.64,769954.0,185.8886,186.0494,185.6332,186.021,769954.0
2020-12-30 15:30:00,196.64,196.86,196.36,196.47,2278767.0,186.021,186.2291,185.7561,185.8602,2278767.0
2020-12-31 09:30:00,196.62,196.72,194.62,194.92,2142033.0,186.0021,186.0967,184.1101,184.3939,2142033.0
2020-12-31 10:00:00,194.93,195.88,194.86,195.78,1088021.0,184.4034,185.3021,184.3372,185.2075,1088021.0
2020-12-31 10:30:00,195.8,196.45,195.79,196.29,731630.0,185.2264,185.8413,185.2169,185.6899,731630.0
2020-12-31 11:00:00,196.29,196.54,196.12,196.38,720615.0,185.6899,185.9264,185.5291,185.7751,720615.0
2020-12-31 11:30:00,196.35,196.46,195.93,196.22,562409.0,185.7467,185.8507,185.3494,185.6237,562409.0
2020-12-31 12:00:00,196.24,196.47,195.98,196.39,589092.0,185.6426,185.8602,185.3967,185.7845,589092.0
2020-12-31 12:30:00,196.39,196.4,195.98,196.28,631171.0,185.7845,185.794,185.3967,185.6805,631171.0
2020-12-31 13:00:00,196.29,196.41,196.17,196.21,600639.0,185.6899,185.8034,185.5764,185.6142,600639.0
2020-12-31 13:30:00,196.21,196.3,196.05,196.13,752748.0,185.6142,185.6994,185.4629,185.5386,752748.0
2020-12-31 14:00:00,196.13,196.66,196.05,196.58,752653.0,185.5386,186.0399,185.4629,185.9643,752653.0
2020-12-31 14:30:00,196.58,196.84,196.44,196.45,874058.0,185.9643,186.2102,185.8318,185.8413,874058.0
2020-12-31 15:00:00,196.44,196.8,196.41,196.45,835897.0,185.8318,186.1724,185.8034,185.8413,835897.0
2020-12-31 15:30:00,196.45,196.77,196.04,196.13,5200925.0,185.8413,186.144,185.4534,185.5386,5200925.0
2021-01-04 09:30:00,197.49,197.89,196.0,196.36,3397154.0,186.8251,187.2035,185.4156,185.7561,3397154.0
2021-01-04 10:00:00,196.4,196.75,195.48,195.77,1925911.0,185.794,186.1251,184.9237,185.198,1925911.0
2021-01-04 10:30:00,195.76,195.8,191.84,192.78,3989715.0,185.1886,185.2264,181.4802,182.3695,3989715.0
2021-01-04 11:00:00,192.79,193.4,191.73,193.37,2405778.0,182.3789,182.956,181.3762,182.9276,2405778.0
2021-01-04 11:30:00,193.37,193.5,192.5,192.67,1427637.0,182.9276,183.0506,182.1046,182.2654,1427637.0
2021-01-04 12:00:00,192.67,192.79,190.94,191.86,2302511.0,182.2654,182.3789,180.6288,181.4992,2302511.0
2021-01-04 12:30:00,191.84,192.31,190.94,192.24,1409859.0,181.4802,181.9249,180.6288,181.8586,1409859.0
2021-01-04 13:00:00,192.23,194.14,192.18,193.69,1495195.0,181.8492,183.656,181.8019,183.2303,1495195.0
2021-01-04 13:30:00,193.68,194.14,193.32,193.89,1089580.0,183.2209,183.656,182.8803,183.4195,1089580.0
2021-01-04 14:00:00,193.88,193.91,192.98,193.45,1237129.0,183.4101,183.4385,182.5587,183.0033,1237129.0
2021-01-04 14:30:00,193.46,193.63,192.79,193.51,1047405.0,183.0128,183.1736,182.3789,183.0601,1047405.0
2021-01-04 15:00:00,193.5,193.64,192.81,193.18,1519643.0,183.0506,183.183,182.3979,182.7479,1519643.0
2021-01-04 15:30:00,193.16,193.75,192.8,193.45,3847519.0,182.729,183.2871,182.3884,183.0033,3847519.0
2021-01-05 09:30:00,193.09,195.98,193.07,195.08,2548923.0,182.6627,185.3967,182.6438,184.5453,2548923.0
2021-01-05 10:00:00,195.35,196.07,194.82,195.41,1988306.0,184.8007,185.4818,184.2993,184.8575,1988306.0
2021-01-05 10:30:00,195.42,195.8,194.73,195.17,1274092.0,184.8669,185.2264,184.2142,184.6304,1274092.0
2021-01-05 11:00:00,195.18,195.93,195.01,195.88,762824.0,184.6399,185.3494,184.4791,185.3021,762824.0
2021-01-05 11:30:00,195.91,196.17,195.61,195.79,775260.0,185.3305,185.5764,185.0467,185.2169,775260.0
2021-01-05 12:00:00,195.79,196.43,195.75,196.1,711988.0,185.2169,185.8224,185.1791,185.5102,711988.0
2021-01-05 12:30:00,196.13,196.79,196.09,196.78,1164477.0,185.5386,186.1629,185.5007,186.1535,1164477.0
2021-01-05 13:00:00,196.78,197.01,196.67,196.9,771965.0,186.1535,186.371,186.0494,186.267,771965.0
2021-01-05 13:30:00,196.89,197.24,196.72,197.19,692398.0,186.2575,186.5886,186.0967,186.5413,692398.0
2021-01-05 14:00:00,197.19,197.59,197.13,197.49,1126643.0,186.5413,186.9197,186.4846,186.8251,1126643.0
2021-01-05 14:30:00,197.51,197.62,196.82,196.85,919759.0,186.844,186.9481,186.1913,186.2197,919759.0
2021-01-05 15:00:00,196.84,197.46,196.8,196.88,1201781.0,186.2102,186.7967,186.1724,186.2481,1201781.0
2021-01-05 15:30:00,196.9,197.31,196.35,196.5,2860834.0,186.267,186.6548,185.7467,185.8886,2860834.0
2021-01-06 09:30:00,199.48,201.11,199.16,200.99,4442098.0,188.7077,190.2496,188.4049,190.1361,4442098.0
2021-01-06 10:00:00,201.0,202.24,200.73,202.23,3067351.0,190.1456,191.3186,189.8902,191.3092,3067351.0
2021-01-06 10:30:00,202.24,202.98,202.18,202.91,2235712.0,191.3186,192.0187,191.2619,191.9524,2235712.0
2021-01-06 11:00:00,202.91,204.19,202.87,204.12,2819499.0,191.9524,193.1633,191.9146,193.0971,2819499.0
2021-01-06 11:30:00,204.12,204.69,203.56,204.53,2498394.0,193.0971,193.6363,192.5673,193.485,2498394.0
2021-01-06 12:00:00,204.53,205.51,204.51,205.45,2419053.0,193.485,194.412,193.466,194.3553,2419053.0
2021-01-06 12:30:00,205.46,206.09,205.12,205.78,2208213.0,194.3647,194.9607,194.0431,194.6674,2208213.0
2021-01-06 13:00:00,205.78,206.07,205.46,205.86,1698298.0,194.6674,194.9418,194.3647,194.7431,1698298.0
2021-01-06 13:30:00,205.86,206.72,205.8,206.18,2039981.0,194.7431,195.5567,194.6864,195.0458,2039981.0
2021-01-06 14:00:00,206.19,206.78,204.39,204.49,3141827.0,195.0553,195.6134,193.3525,193.4471,3141827.0
2021-01-06 14:30:00,204.47,205.09,201.74,203.79,4227889.0,193.4282,194.0147,190.8456,192.7849,4227889.0
2021-01-06 15:00:00,203.79,204.49,202.82,204.15,2682574.0,192.7849,193.4471,191.8673,193.1255,2682574.0
2021-01-06 15:30:00,204.14,204.66,203.24,204.52,6733235.0,193.116,193.6079,192.2646,193.4755,6733235.0
2021-01-07 09:30:00,205.72,207.3,205.7,207.27,4305160.0,194.6107,196.1054,194.5918,196.077,4305160.0
2021-01-07 10:00:00,207.15,207.85,206.82,207.67,2393126.0,195.9635,196.6257,195.6513,196.4554,2393126.0
2021-01-07 10:30:00,207.67,208.1,207.25,207.51,1281990.0,196.4554,196.8622,196.0581,196.304,1281990.0
2021-01-07 11:00:00,207.49,207.87,207.23,207.63,974634.0,196.2851,196.6446,196.0391,196.4175,974634.0
2021-01-07 11:30:00,207.63,207.82,206.7,207.04,1152550.0,196.4175,196.5973,195.5378,195.8594,1152550.0
2021-01-07 12:00:00,207.07,207.57,207.07,207.52,778675.0,195.8878,196.3608,195.8878,196.3135,778675.0
2021-01-07 12:30:00,207.54,207.79,207.44,207.66,750649.0,196.3324,196.5689,196.2378,196.4459,750649.0
2021-01-07 13:00:00,207.66,207.83,207.21,207.25,681983.0,196.4459,196.6067,196.0202,196.0581,681983.0
2021-01-07 13:30:00,207.26,207.6,207.18,207.58,703384.0,196.0675,196.3892,195.9918,196.3702,703384.0
2021-01-07 14:00:00,207.58,207.68,206.97,207.08,736031.0,196.3702,196.4648,195.7932,195.8972,736031.0
2021-01-07 14:30:00,207.09,207.65,207.08,207.62,653739.0,195.9067,196.4365,195.8972,196.4081,653739.0
2021-01-07 15:00:00,207.61,207.88,207.38,207.8,719419.0,196.3986,196.654,196.181,196.5784,719419.0
2021-01-07 15:30:00,207.81,208.52,207.74,208.17,2986342.0,196.5878,197.2595,196.5216,196.9284,2986342.0
2021-01-08 09:30:00,209.32,209.49,208.15,209.32,2369215.0,198.0163,198.1771,196.9095,198.0163,2369215.0
2021-01-08 10:00:00,209.34,209.77,207.59,207.64,1451651.0,198.0352,198.442,196.3797,196.427,1451651.0
2021-01-08 10:30:00,207.65,209.15,207.61,208.88,1576015.0,196.4365,197.8555,196.3986,197.6,1576015.0
2021-01-08 11:00:00,208.9,209.09,208.04,208.19,1069419.0,197.619,197.7987,196.8054,196.9473,1069419.0
2021-01-08 11:30:00,208.19,208.27,207.65,208.15,1083000.0,196.9473,197.023,196.4365,196.9095,1083000.0
2021-01-08 12:00:00,208.15,208.37,207.44,208.24,663469.0,196.9095,197.1176,196.2378,196.9946,663469.0
2021-01-08 12:30:00,208.22,208.41,207.27,207.36,1046450.0,196.9757,197.1554,196.077,196.1621,1046450.0
2021-01-08 13:00:00,207.37,207.48,205.11,206.18,2025721.0,196.1716,196.2756,194.0336,195.0458,2025721.0
2021-01-08 13:30:00,206.16,206.16,204.65,205.2,1827463.0,195.0269,195.0269,193.5985,194.1188,1827463.0
2021-01-08 14:00:00,205.18,207.01,205.14,206.62,2374232.0,194.0999,195.831,194.062,195.4621,2374232.0
2021-01-08 14:30:00,206.62,206.86,205.86,206.61,1702448.0,195.4621,195.6891,194.7431,195.4526,1702448.0
2021-01-08 15:00:00,206.6,207.73,206.58,207.02,2197661.0,195.4432,196.5121,195.4242,195.8405,2197661.0
2021-01-08 15:30:00,207.03,207.93,206.68,207.7,3116781.0,195.8499,196.7013,195.5188,196.4838,3116781.0
2021-01-11 09:30:00,205.09,207.05,204.83,206.8,3174089.0,194.0147,195.8689,193.7688,195.6324,3174089.0
2021-01-11 10:00:00,206.8,207.43,206.7,207.11,1263720.0,195.6324,196.2283,195.5378,195.9256,1263720.0
2021-01-11 10:30:00,207.1,207.69,206.82,207.28,1159034.0,195.9162,196.4743,195.6513,196.0864,1159034.0
2021-01-11 11:00:00,207.26,207.3,206.01,207.19,931682.0,196.0675,196.1054,194.885,196.0013,931682.0
2021-01-11 11:30:00,207.17,207.41,206.91,207.33,614433.0,195.9824,196.2094,195.7364,196.1337,614433.0
2021-01-11 12:00:00,207.37,207.49,207.06,207.38,334187.0,196.1716,196.2851,195.8783,196.181,334187.0
2021-01-11 12:30:00,207.37,208.12,207.37,207.79,828894.0,196.1716,196.8811,196.1716,196.5689,828894.0
2021-01-11 13:00:00,207.78,208.09,207.49,207.58,572827.0,196.5594,196.8527,196.2851,196.3702,572827.0
2021-01-11 13:30:00,207.58,207.78,207.09,207.49,658645.0,196.3702,196.5594,195.9067,196.2851,658645.0
2021-01-11 14:00:00,207.48,207.74,206.97,207.02,767432.0,196.2756,196.5216,195.7932,195.8405,767432.0
2021-01-11 14:30:00,207.0,207.49,206.86,207.48,895419.0,195.8216,196.2851,195.6891,196.2756,895419.0
2021-01-11 15:00:00,207.49,207.57,206.81,206.93,1228289.0,196.2851,196.3608,195.6418,195.7553,1228289.0
2021-01-11 15:30:00,206.94,207.79,206.9,207.51,2286837.0,195.7648,196.5689,195.727,196.304,2286837.0
2021-01-12 09:30:00,208.49,209.92,208.48,209.87,2372363.0,197.2311,198.5839,197.2216,198.5366,2372363.0
2021-01-12 10:00:00,209.89,210.33,209.25,209.78,1565679.0,198.5555,198.9717,197.9501,198.4514,1565679.0
2021-01-12 10:30:00,209.82,210.1,209.45,210.03,913086.0,198.4893,198.7542,198.1393,198.6879,913086.0
2021-01-12 11:00:00,210.04,210.7,209.94,210.56,753509.0,198.6974,199.3218,198.6028,199.1893,753509.0
2021-01-12 11:30:00,210.59,210.66,209.94,210.27,1057241.0,199.2177,199.2839,198.6028,198.915,1057241.0
2021-01-12 12:00:00,210.27,210.54,209.29,210.52,1732282.0,198.915,199.1704,197.9879,199.1515,1732282.0
2021-01-12 12:30:00,210.51,210.57,210.03,210.3,1092301.0,199.142,199.1988,198.6879,198.9434,1092301.0
2021-01-12 13:00:00,210.3,210.42,209.87,210.18,784966.0,198.9434,199.0569,198.5366,198.8298,784966.0
2021-01-12 13:30:00,210.19,210.62,210.07,210.51,966809.0,198.8393,199.2461,198.7258,199.142,966809.0
2021-01-12 14:00:00,210.51,210.77,210.28,210.53,796573.0,199.142,199.388,198.9244,199.1609,796573.0
2021-01-12 14:30:00,210.53,210.87,210.29,210.8,1051675.0,199.1609,199.4826,198.9339,199.4164,1051675.0
2021-01-12 15:00:00,210.8,211.03,210.62,210.82,1452012.0,199.4164,199.6339,199.2461,199.4353,1452012.0
2021-01-12 15:30:00,210.82,211.39,210.72,211.27,3088719.0,199.4353,199.9745,199.3407,199.861,3088719.0
2021-01-13 09:30:00,211.44,211.73,209.95,210.11,2367775.0,200.0218,200.2961,198.6123,198.7636,2367775.0
2021-01-13 10:00:00,210.11,210.82,209.26,210.72,1414043.0,198.7636,199.4353,197.9595,199.3407,1414043.0
2021-01-13 10:30:00,210.73,210.98,210.27,210.9,1066949.0,199.3501,199.5866,198.915,199.511,1066949.0
2021-01-13 11:00:00,210.91,211.16,210.39,210.47,966669.0,199.5204,199.7569,199.0285,199.1042,966669.0
2021-01-13 11:30:00,210.47,210.58,209.8,210.04,921226.0,199.1042,199.2082,198.4704,198.6974,921226.0
2021-01-13 12:00:00,210.05,210.57,209.83,210.55,1046031.0,198.7069,199.1988,198.4987,199.1799,1046031.0
2021-01-13 12:30:00,210.54,211.36,210.31,211.13,1200923.0,199.1704,199.9461,198.9528,199.7285,1200923.0
2021-01-13 13:00:00,211.13,211.18,210.77,210.9,638703.0,199.7285,199.7758,199.388,199.511,638703.0
2021-01-13 13:30:00,210.9,210.94,210.39,210.41,804896.0,199.511,199.5488,199.0285,199.0474,804896.0
2021-01-13 14:00:00,210.43,210.81,210.31,210.71,1122706.0,199.0663,199.4258,198.9528,199.3312,1122706.0
2021-01-13 14:30:00,210.71,210.8,210.01,210.08,836736.0,199.3312,199.4164,198.669,198.7352,836736.0
2021-01-13 15:00:00,210.08,210.12,209.37,209.39,1295894.0,198.7352,198.7731,198.0636,198.0825,1295894.0
2021-01-13 15:30:00,209.38,209.84,209.19,209.72,2528788.0,198.073,198.5082,197.8933,198.3947,2528788.0
2021-01-14 09:30:00,211.24,212.82,211.13,212.73,2252143.0,199.8326,201.3273,199.7285,201.2421,2252143.0
2021-01-14 10:00:00,212.72,213.88,212.65,213.75,1800357.0,201.2327,202.33,201.1665,202.2071,1800357.0
2021-01-14 10:30:00,213.73,213.94,212.81,213.16,1573704.0,202.1881,202.3868,201.3178,201.6489,1573704.0
2021-01-14 11:00:00,213.16,213.69,213.05,213.64,922090.0,201.6489,202.1503,201.5449,202.103,922090.0
2021-01-14 11:30:00,213.66,214.28,213.61,214.23,1440524.0,202.1219,202.7084,202.0746,202.6611,1440524.0
2021-01-14 12:00:00,214.23,214.43,214.0,214.2,1356371.0,202.6611,202.8503,202.4436,202.6328,1356371.0
2021-01-14 12:30:00,214.19,214.47,213.66,213.78,1666195.0,202.6233,202.8882,202.1219,202.2354,1666195.0
2021-01-14 13:00:00,213.77,214.41,213.74,214.05,1079903.0,202.226,202.8314,202.1976,202.4909,1079903.0
2021-01-14 13:30:00,214.04,214.55,213.92,214.42,790838.0,202.4814,202.9639,202.3679,202.8409,790838.0
2021-01-14 14:00:00,214.42,214.91,214.34,214.71,1031440.0,202.8409,203.3044,202.7652,203.1152,1031440.0
2021-01-14 14:30:00,214.71,215.0,214.51,214.74,1041228.0,203.1152,203.3896,202.926,203.1436,1041228.0
2021-01-14 15:00:00,214.75,214.91,213.89,214.24,1702595.0,203.1531,203.3044,202.3395,202.6706,1702595.0
2021-01-14 15:30:00,214.24,214.67,213.43,213.91,3269117.0,202.6706,203.0774,201.9043,202.3584,3269117.0
2021-01-15 09:30:00,210.8,212.35,210.79,211.44,3427140.0,199.4164,200.8827,199.4069,200.0218,3427140.0
2021-01-15 10:00:00,211.41,211.47,208.26,209.39,3926399.0,199.9934,200.0502,197.0135,198.0825,3926399.0
2021-01-15 10:30:00,209.4,210.57,209.13,210.33,1703004.0,198.092,199.1988,197.8365,198.9717,1703004.0
2021-01-15 11:00:00,210.38,210.4,208.98,210.15,1895011.0,199.019,199.038,197.6946,198.8015,1895011.0
2021-01-15 11:30:00,210.14,210.9,209.82,210.22,1562501.0,198.792,199.511,198.4893,198.8677,1562501.0
2021-01-15 12:00:00,210.22,210.79,210.09,210.41,844470.0,198.8677,199.4069,198.7447,199.0474,844470.0
2021-01-15 12:30:00,210.4,211.72,210.34,211.69,808274.0,199.038,200.2867,198.9812,200.2583,808274.0
2021-01-15 13:00:00,211.68,211.97,211.21,211.89,885462.0,200.2488,200.5232,199.8042,200.4475,885462.0
2021-01-15 13:30:00,211.86,212.17,211.54,211.97,1233633.0,200.4191,200.7124,200.1164,200.5232,1233633.0
2021-01-15 14:00:00,211.98,212.06,211.43,211.74,633611.0,200.5326,200.6083,200.0123,200.3056,633611.0
2021-01-15 14:30:00,211.75,212.03,211.32,211.42,720708.0,200.3151,200.5799,199.9083,200.0029,720708.0
2021-01-15 15:00:00,211.43,211.76,211.04,211.25,1105445.0,200.0123,200.3245,199.6434,199.8421,1105445.0
2021-01-15 15:30:00,211.24,211.31,210.45,210.78,3943762.0,199.8326,199.8988,199.0853,199.3974,3943762.0
2021-01-19 09:30:00,213.36,213.5,212.3,212.3,2476026.0,201.8381,201.9706,200.8354,200.8354,2476026.0
2021-01-19 10:00:00,212.3,212.73,211.72,212.28,1160624.0,200.8354,201.2421,200.2867,200.8164,1160624.0
2021-01-19 10:30:00,212.29,213.26,212.21,212.88,1124964.0,200.8259,201.7435,200.7502,201.384,1124964.0
2021-01-19 11:00:00,212.86,213.29,212.52,212.78,748187.0,201.3651,201.7719,201.0435,201.2894,748187.0
2021-01-19 11:30:00,212.79,212.83,212.04,212.35,1016697.0,201.2989,201.3367,200.5894,200.8827,1016697.0
2021-01-19 12:00:00,212.35,212.68,212.25,212.67,494597.0,200.8827,201.1948,200.7881,201.1854,494597.0
2021-01-19 12:30:00,212.67,213.27,212.58,213.26,496088.0,201.1854,201.753,201.1002,201.7435,496088.0
2021-01-19 13:00:00,213.26,213.48,213.09,213.28,683895.0,201.7435,201.9516,201.5827,201.7624,683895.0
2021-01-19 13:30:00,213.29,213.56,213.04,213.28,573509.0,201.7719,202.0273,201.5354,201.7624,573509.0
2021-01-19 14:00:00,213.29,213.49,212.95,213.23,540112.0,201.7719,201.9611,201.4503,201.7151,540112.0
2021-01-19 14:30:00,213.24,213.33,212.9,213.05,735508.0,201.7246,201.8097,201.403,201.5449,735508.0
2021-01-19 15:00:00,213.06,213.6,212.9,213.57,844788.0,201.5543,202.0652,201.403,202.0368,844788.0
2021-01-19 15:30:00,213.57,213.61,213.18,213.43,1695806.0,202.0368,202.0746,201.6678,201.9043,1695806.0
2021-01-20 09:30:00,214.36,215.12,214.16,215.04,1928189.0,202.7841,203.5031,202.5949,203.4274,1928189.0
2021-01-20 10:00:00,215.05,215.98,214.92,215.56,1836257.0,203.4369,204.3166,203.3139,203.9193,1836257.0
2021-01-20 10:30:00,215.56,215.74,214.66,214.83,1384666.0,203.9193,204.0896,203.0679,203.2287,1384666.0
2021-01-20 11:00:00,214.82,214.82,213.33,214.24,1975257.0,203.2193,203.2193,201.8097,202.6706,1975257.0
2021-01-20 11:30:00,214.25,214.55,213.95,214.13,835036.0,202.6801,202.9639,202.3963,202.5665,835036.0
2021-01-20 12:00:00,214.15,214.41,213.31,213.63,812675.0,202.5855,202.8314,201.7908,202.0935,812675.0
2021-01-20 12:30:00,213.66,214.39,213.07,214.1,1349197.0,202.1219,202.8125,201.5638,202.5382,1349197.0
2021-01-20 13:00:00,214.09,214.34,213.42,213.42,1102741.0,202.5287,202.7652,201.8949,201.8949,1102741.0
2021-01-20 13:30:00,213.44,214.06,213.44,213.88,763649.0,201.9138,202.5003,201.9138,202.33,763649.0
2021-01-20 14:00:00,213.88,214.17,213.47,213.67,1083107.0,202.33,202.6044,201.9422,202.1314,1083107.0
2021-01-20 14:30:00,213.67,214.42,213.61,214.32,943159.0,202.1314,202.8409,202.0746,202.7463,943159.0
2021-01-20 15:00:00,214.3,214.48,213.93,214.17,848453.0,202.7274,202.8976,202.3773,202.6044,848453.0
2021-01-20 15:30:00,214.18,214.69,213.97,214.39,1911779.0,202.6138,203.0963,202.4152,202.8125,1911779.0
2021-01-21 09:30:00,214.97,215.16,212.56,212.61,2519295.0,203.3612,203.5409,201.0813,201.1286,2519295.0
2021-01-21 10:00:00,212.61,213.57,212.31,212.89,1903414.0,201.1286,202.0368,200.8448,201.3935,1903414.0
2021-01-21 10:30:00,212.89,213.52,212.46,213.52,1121914.0,201.3935,201.9895,200.9867,201.9895,1121914.0
2021-01-21 11:00:00,213.51,213.75,212.48,213.22,1248344.0,201.98,202.2071,201.0056,201.7057,1248344.0
2021-01-21 11:30:00,213.21,213.34,212.38,212.48,907508.0,201.6962,201.8192,200.911,201.0056,907508.0
2021-01-21 12:00:00,212.48,212.68,211.95,212.52,900303.0,201.0056,201.1948,200.5043,201.0435,900303.0
2021-01-21 12:30:00,212.51,212.67,212.25,212.41,700313.0,201.034,201.1854,200.7881,200.9394,700313.0
2021-01-21 13:00:00,212.41,212.94,212.26,212.68,738255.0,200.9394,201.4408,200.7975,201.1948,738255.0
2021-01-21 13:30:00,212.68,212.91,212.47,212.76,707793.0,201.1948,201.4124,200.9962,201.2705,707793.0
2021-01-21 14:00:00,212.76,213.44,212.73,213.24,933231.0,201.2705,201.9138,201.2421,201.7246,933231.0
2021-01-21 14:30:00,213.24,213.57,212.88,213.16,514130.0,201.7246,202.0368,201.384,201.6489,514130.0
2021-01-21 15:00:00,213.17,213.38,213.0,213.2,459887.0,201.6584,201.857,201.4976,201.6868,459887.0
2021-01-21 15:30:00,213.21,213.5,212.48,212.55,2594187.0,201.6962,201.9706,201.0056,201.0719,2594187.0
2021-01-22 09:30:00,210.49,211.7,209.54,211.55,3248132.0,199.1231,200.2678,198.2244,200.1259,3248132.0
2021-01-22 10:00:00,211.56,212.05,210.89,211.07,1394299.0,200.1353,200.5989,199.5015,199.6718,1394299.0
2021-01-22 10:30:00,211.06,211.72,210.75,211.68,1460284.0,199.6623,200.2867,199.3691,200.2488,1460284.0
2021-01-22 11:00:00,211.69,212.26,211.45,211.65,977995.0,200.2583,200.7975,200.0313,200.2205,977995.0
2021-01-22 11:30:00,211.7,212.51,211.62,212.31,776418.0,200.2678,201.034,200.1921,200.8448,776418.0
2021-01-22 12:00:00,212.31,212.64,211.98,212.17,860990.0,200.8448,201.157,200.5326,200.7124,860990.0
2021-01-22 12:30:00,212.14,213.0,212.1,212.82,887514.0,200.684,201.4976,200.6462,201.3273,887514.0
2021-01-22 13:00:00,212.88,212.92,212.3,212.76,675170.0,201.384,201.4219,200.8354,201.2705,675170.0
2021-01-22 13:30:00,212.73,213.08,212.58,212.59,584662.0,201.2421,201.5732,201.1002,201.1097,584662.0
2021-01-22 14:00:00,212.6,212.89,212.28,212.86,1211624.0,201.1192,201.3935,200.8164,201.3651,1211624.0
2021-01-22 14:30:00,212.86,213.78,212.8,213.75,880817.0,201.3651,202.2354,201.3084,202.2071,880817.0
2021-01-22 15:00:00,213.75,214.29,213.69,214.26,1058071.0,202.2071,202.7179,202.1503,202.6895,1058071.0
2021-01-22 15:30:00,214.26,215.33,214.05,215.03,3234024.0,202.6895,203.7017,202.4909,203.4179,3234024.0
2021-01-25 09:30:00,214.93,215.76,214.27,214.41,3338823.0,203.3233,204.1085,202.699,202.8314,3338823.0
2021-01-25 10:00:00,214.41,217.54,214.25,217.44,3078034.0,202.8314,205.7924,202.6801,205.6978,3078034.0
2021-01-25 10:30:00,217.44,217.91,214.42,214.43,2762833.0,205.6978,206.1424,202.8409,202.8503,2762833.0
2021-01-25 11:00:00,214.43,214.89,211.6,212.84,3631448.0,202.8503,203.2855,200.1732,201.3462,3631448.0
2021-01-25 11:30:00,212.85,214.31,212.29,214.19,1099598.0,201.3557,202.7368,200.8259,202.6233,1099598.0
2021-01-25 12:00:00,214.19,214.59,212.15,212.71,1092967.0,202.6233,203.0017,200.6935,201.2232,1092967.0
2021-01-25 12:30:00,212.73,213.91,212.51,213.68,975568.0,201.2421,202.3584,201.034,202.1408,975568.0
2021-01-25 13:00:00,213.64,214.59,213.29,214.36,832883.0,202.103,203.0017,201.7719,202.7841,832883.0
2021-01-25 13:30:00,214.36,214.59,213.65,213.94,845050.0,202.7841,203.0017,202.1125,202.3868,845050.0
2021-01-25 14:00:00,213.95,214.16,213.29,213.78,1120981.0,202.3963,202.5949,201.7719,202.2354,1120981.0
2021-01-25 14:30:00,213.79,214.11,213.25,213.5,1251723.0,202.2449,202.5476,201.7341,201.9706,1251723.0
2021-01-25 15:00:00,213.49,214.13,213.17,213.87,938302.0,201.9611,202.5665,201.6584,202.3206,938302.0
2021-01-25 15:30:00,213.85,214.92,213.79,214.74,2831250.0,202.3017,203.3139,202.2449,203.1436,2831250.0
2021-01-26 09:30:00,216.3,216.69,215.02,215.24,1984427.0,204.6193,204.9883,203.4085,203.6166,1984427.0
2021-01-26 10:00:00,215.24,215.9,214.22,214.89,1499724.0,203.6166,204.2409,202.6517,203.2855,1499724.0
2021-01-26 10:30:00,214.9,215.18,213.81,214.05,973775.0,203.295,203.5598,202.2638,202.4909,973775.0
2021-01-26 11:00:00,214.05,214.36,213.38,214.05,1443690.0,202.4909,202.7841,201.857,202.4909,1443690.0
2021-01-26 11:30:00,214.08,214.26,212.77,212.8,1478849.0,202.5192,202.6895,201.28,201.3084,1478849.0
2021-01-26 12:00:00,212.82,213.65,212.82,213.59,855002.0,201.3273,202.1125,201.3273,202.0557,855002.0
2021-01-26 12:30:00,213.57,214.22,213.47,213.84,905627.0,202.0368,202.6517,201.9422,202.2922,905627.0
2021-01-26 13:00:00,213.85,214.46,213.7,214.27,788521.0,202.3017,202.8787,202.1598,202.699,788521.0
2021-01-26 13:30:00,214.25,214.44,213.93,213.96,513414.0,202.6801,202.8598,202.3773,202.4057,513414.0
2021-01-26 14:00:00,213.94,214.53,213.88,214.2,863272.0,202.3868,202.9449,202.33,202.6328,863272.0
2021-01-26 14:30:00,214.2,214.45,213.92,214.36,962798.0,202.6328,202.8693,202.3679,202.7841,962798.0
2021-01-26 15:00:00,214.37,214.74,213.92,214.05,906811.0,202.7936,203.1436,202.3679,202.4909,906811.0
2021-01-26 15:30:00,214.03,214.1,213.04,213.27,2696689.0,202.4719,202.5382,201.5354,201.753,2696689.0
2021-01-27 09:30:00,209.5,209.76,207.29,209.76,5789893.0,198.1866,198.4325,196.0959,198.4325,5789893.0
2021-01-27 10:00:00,209.73,211.24,209.07,210.73,3442705.0,198.4041,199.8326,197.7798,199.3501,3442705.0
2021-01-27 10:30:00,210.71,211.92,210.11,211.92,2201025.0,199.3312,200.4759,198.7636,200.4759,2201025.0
2021-01-27 11:00:00,211.92,212.21,210.86,211.6,2533797.0,200.4759,200.7502,199.4731,200.1732,2533797.0
2021-01-27 11:30:00,211.62,211.94,210.27,210.43,2174709.0,200.1921,200.4948,198.915,199.0663,2174709.0
2021-01-27 12:00:00,210.41,211.41,209.64,210.91,1534025.0,199.0474,199.9934,198.319,199.5204,1534025.0
2021-01-27 12:30:00,210.9,212.82,210.76,212.79,1332706.0,199.511,201.3273,199.3785,201.2989,1332706.0
2021-01-27 13:00:00,212.78,212.99,212.27,212.75,852291.0,201.2894,201.4881,200.807,201.2611,852291.0
2021-01-27 13:30:00,212.73,212.93,212.11,212.41,1098959.0,201.2421,201.4313,200.6556,200.9394,1098959.0
2021-01-27 14:00:00,212.44,212.85,211.09,211.25,1251633.0,200.9678,201.3557,199.6907,199.8421,1251633.0
2021-01-27 14:30:00,211.24,211.39,208.86,209.46,3067246.0,199.8326,199.9745,197.5811,198.1487,3067246.0
2021-01-27 15:00:00,209.44,210.28,208.44,208.73,2479323.0,198.1298,198.9244,197.1838,197.4581,2479323.0
2021-01-27 15:30:00,208.7,209.69,208.1,209.42,4704796.0,197.4298,198.3663,196.8622,198.1109,4704796.0
2021-01-28 09:30:00,210.84,212.33,210.27,212.0,2825249.0,199.4542,200.8637,198.915,200.5516,2825249.0
2021-01-28 10:00:00,212.01,212.37,211.09,211.45,2149999.0,200.561,200.9016,199.6907,200.0313,2149999.0
2021-01-28 10:30:00,211.42,211.81,209.9,210.36,1884389.0,200.0029,200.3718,198.565,199.0001,1884389.0
2021-01-28 11:00:00,210.35,210.5,207.63,207.93,2133612.0,198.9907,199.1326,196.4175,196.7013,2133612.0
2021-01-28 11:30:00,207.94,209.91,207.68,209.82,3088749.0,196.7108,198.5744,196.4648,198.4893,3088749.0
2021-01-28 12:00:00,209.84,210.14,209.2,209.33,1553425.0,198.5082,198.792,197.9028,198.0257,1553425.0
2021-01-28 12:30:00,209.33,209.72,208.76,208.84,923838.0,198.0257,198.3947,197.4865,197.5622,923838.0
2021-01-28 13:00:00,208.84,209.29,207.9,209.09,1210241.0,197.5622,197.9879,196.673,197.7987,1210241.0
2021-01-28 13:30:00,209.1,210.27,209.04,210.27,1032303.0,197.8082,198.915,197.7514,198.915,1032303.0
2021-01-28 14:00:00,210.26,210.38,209.44,209.98,854724.0,198.9055,199.019,198.1298,198.6406,854724.0
2021-01-28 14:30:00,209.98,210.96,209.78,210.51,1152047.0,198.6406,199.5677,198.4514,199.142,1152047.0
2021-01-28 15:00:00,210.5,210.68,209.4,209.4,921410.0,199.1326,199.3028,198.092,198.092,921410.0
2021-01-28 15:30:00,209.39,210.09,208.63,208.7,3264145.0,198.0825,198.7447,197.3635,197.4298,3264145.0
2021-01-29 09:30:00,209.73,210.38,208.09,210.01,3735535.0,198.4041,199.019,196.8527,198.669,3735535.0
2021-01-29 10:00:00,210.02,210.99,209.43,210.67,1923391.0,198.6785,199.5961,198.1203,199.2934,1923391.0
2021-01-29 10:30:00,210.71,210.98,209.9,210.86,1256998.0,199.3312,199.5866,198.565,199.4731,1256998.0
2021-01-29 11:00:00,210.86,210.88,208.47,208.52,1646653.0,199.4731,199.492,197.2122,197.2595,1646653.0
2021-01-29 11:30:00,208.49,208.99,207.57,208.93,1625620.0,197.2311,197.7041,196.3608,197.6473,1625620.0
2021-01-29 12:00:00,208.93,209.54,207.41,207.52,1180184.0,197.6473,198.2244,196.2094,196.3135,1180184.0
2021-01-29 12:30:00,207.52,207.55,204.84,205.76,2832197.0,196.3135,196.3419,193.7782,194.6485,2832197.0
2021-01-29 13:00:00,205.75,206.92,204.95,206.92,1702545.0,194.6391,195.7459,193.8823,195.7459,1702545.0
2021-01-29 13:30:00,206.91,207.14,205.54,205.56,1227569.0,195.7364,195.954,194.4404,194.4593,1227569.0
2021-01-29 14:00:00,205.57,207.0,205.49,205.61,1535267.0,194.4688,195.8216,194.3931,194.5066,1535267.0
2021-01-29 14:30:00,205.59,205.96,204.97,205.28,1600393.0,194.4877,194.8377,193.9012,194.1945,1600393.0
2021-01-29 15:00:00,205.27,207.33,205.23,206.85,2006743.0,194.185,196.1337,194.1472,195.6797,2006743.0
2021-01-29 15:30:00,206.84,207.37,205.47,205.59,4709537.0,195.6702,196.1716,194.3742,194.4877,4709537.0
2021-02-01 09:30:00,208.17,208.57,206.0,206.81,2210233.0,196.9284,197.3068,194.8756,195.6418,2210233.0
2021-02-01 10:00:00,206.81,207.84,206.17,207.05,1489931.0,195.6418,196.6162,195.0364,195.8689,1489931.0
2021-02-01 10:30:00,207.06,207.72,205.77,206.45,2320507.0,195.8783,196.5027,194.658,195.3013,2320507.0
2021-02-01 11:00:00,206.46,208.1,205.76,207.91,1436351.0,195.3107,196.8622,194.6485,196.6824,1436351.0
2021-02-01 11:30:00,207.92,208.65,207.38,208.11,1586897.0,196.6919,197.3825,196.181,196.8716,1586897.0
2021-02-01 12:00:00,208.12,208.72,208.03,208.1,751793.0,196.8811,197.4487,196.7959,196.8622,751793.0
2021-02-01 12:30:00,208.11,208.92,207.95,208.89,689899.0,196.8716,197.6379,196.7203,197.6095,689899.0
2021-02-01 13:00:00,208.9,209.22,208.46,209.16,1021156.0,197.619,197.9217,197.2027,197.8649,1021156.0
2021-02-01 13:30:00,209.18,209.47,208.88,209.44,723425.0,197.8838,198.1582,197.6,198.1298,723425.0
2021-02-01 14:00:00,209.45,210.69,209.38,210.66,830903.0,198.1393,199.3123,198.073,199.2839,830903.0
2021-02-01 14:30:00,210.68,210.75,210.31,210.46,517817.0,199.3028,199.3691,198.9528,199.0947,517817.0
2021-02-01 15:00:00,210.48,210.83,210.34,210.76,827665.0,199.1136,199.4447,198.9812,199.3785,827665.0
2021-02-01 15:30:00,210.75,211.57,210.56,210.64,2837268.0,199.3691,200.1448,199.1893,199.265,2837268.0
2021-02-02 09:30:00,213.15,213.31,210.97,211.43,2940862.0,201.6395,201.7908,199.5772,200.0123,2940862.0
2021-02-02 10:00:00,211.43,212.12,210.89,211.11,2398138.0,200.0123,200.6651,199.5015,199.7096,2398138.0
2021-02-02 10:30:00,211.11,211.97,210.94,211.7,1458761.0,199.7096,200.5232,199.5488,200.2678,1458761.0
2021-02-02 11:00:00,211.7,213.22,211.52,213.03,1289914.0,200.2678,201.7057,200.0975,201.5259,1289914.0
2021-02-02 11:30:00,213.02,213.9,212.84,213.52,1160047.0,201.5165,202.349,201.3462,201.9895,1160047.0
2021-02-02 12:00:00,213.54,213.93,213.3,213.42,684896.0,202.0084,202.3773,201.7814,201.8949,684896.0
2021-02-02 12:30:00,213.43,213.75,213.23,213.68,507352.0,201.9043,202.2071,201.7151,202.1408,507352.0
2021-02-02 13:00:00,213.68,213.98,213.07,213.49,529019.0,202.1408,202.4246,201.5638,201.9611,529019.0
2021-02-02 13:30:00,213.51,213.68,213.18,213.46,532908.0,201.98,202.1408,201.6678,201.9327,532908.0
2021-02-02 14:00:00,213.46,213.69,213.22,213.47,357987.0,201.9327,202.1503,201.7057,201.9422,357987.0
2021-02-02 14:30:00,213.48,213.89,213.38,213.89,443215.0,201.9516,202.3395,201.857,202.3395,443215.0
2021-02-02 15:00:00,213.87,213.92,213.54,213.63,526300.0,202.3206,202.3679,202.0084,202.0935,526300.0
2021-02-02 15:30:00,213.63,214.05,213.46,213.61,1927270.0,202.0935,202.4909,201.9327,202.0746,1927270.0
2021-02-03 09:30:00,213.7,214.74,212.9,213.6,2412910.0,202.1598,203.1436,201.403,202.0652,2412910.0
2021-02-03 10:00:00,213.59,213.89,211.93,211.97,1748920.0,202.0557,202.3395,200.4853,200.5232,1748920.0
2021-02-03 10:30:00,211.97,212.64,211.59,212.06,2443999.0,200.5232,201.157,200.1637,200.6083,2443999.0
2021-02-03 11:00:00,212.06,212.46,211.64,212.24,1095776.0,200.6083,200.9867,200.211,200.7786,1095776.0
2021-02-03 11:30:00,212.24,212.96,212.02,212.92,1069159.0,200.7786,201.4597,200.5705,201.4219,1069159.0
2021-02-03 12:00:00,212.92,212.95,212.51,212.65,801164.0,201.4219,201.4503,201.034,201.1665,801164.0
2021-02-03 12:30:00,212.66,213.4,212.42,213.22,554736.0,201.1759,201.876,200.9489,201.7057,554736.0
2021-02-03 13:00:00,213.22,213.49,213.04,213.42,609104.0,201.7057,201.9611,201.5354,201.8949,609104.0
2021-02-03 13:30:00,213.41,214.16,213.34,214.08,740988.0,201.8854,202.5949,201.8192,202.5192,740988.0
2021-02-03 14:00:00,214.08,214.48,214.05,214.44,810933.0,202.5192,202.8976,202.4909,202.8598,810933.0
2021-02-03 14:30:00,214.44,214.62,214.33,214.47,729182.0,202.8598,203.0301,202.7557,202.8882,729182.0
2021-02-03 15:00:00,214.47,214.57,213.76,213.85,832855.0,202.8882,202.9828,202.2165,202.3017,832855.0
2021-02-03 15:30:00,213.84,214.37,213.78,214.23,1749961.0,202.2922,202.7936,202.2354,202.6611,1749961.0
2021-02-04 09:30:00,215.08,216.48,215.08,216.47,1839472.0,203.4652,204.7896,203.4652,204.7802,1839472.0
2021-02-04 10:00:00,216.47,217.29,216.16,216.38,1499442.0,204.7802,205.5559,204.4869,204.695,1499442.0
2021-02-04 10:30:00,216.39,217.82,216.36,217.48,1555061.0,204.7045,206.0573,204.6761,205.7356,1555061.0
2021-02-04 11:00:00,217.48,218.2,217.48,217.91,1624842.0,205.7356,206.4167,205.7356,206.1424,1624842.0
2021-02-04 11:30:00,217.88,218.49,217.86,218.41,1128321.0,206.114,206.6911,206.0951,206.6154,1128321.0
2021-02-04 12:00:00,218.39,218.76,218.36,218.67,1116050.0,206.5965,206.9465,206.5681,206.8614,1116050.0
2021-02-04 12:30:00,218.67,218.69,217.99,218.03,1533778.0,206.8614,206.8803,206.2181,206.2559,1533778.0
2021-02-04 13:00:00,218.03,218.37,217.88,218.37,1223481.0,206.2559,206.5776,206.114,206.5776,1223481.0
2021-02-04 13:30:00,218.36,218.65,218.27,218.61,1123706.0,206.5681,206.8424,206.483,206.8046,1123706.0
2021-02-04 14:00:00,218.59,218.83,218.43,218.62,869067.0,206.7857,207.0127,206.6343,206.8141,869067.0
2021-02-04 14:30:00,218.61,218.73,218.46,218.53,611929.0,206.8046,206.9181,206.6627,206.7289,611929.0
2021-02-04 15:00:00,218.53,218.69,218.42,218.5,848366.0,206.7289,206.8803,206.6249,206.7005,848366.0
2021-02-04 15:30:00,218.5,218.78,218.15,218.65,2425665.0,206.7005,206.9654,206.3694,206.8424,2425665.0
2021-02-05 09:30:00,220.94,221.16,220.04,220.11,2342681.0,209.0088,209.2169,208.1574,208.2236,2342681.0
2021-02-05 10:00:00,220.09,220.16,218.77,219.8,1852916.0,208.2047,208.2709,206.956,207.9303,1852916.0
2021-02-05 10:30:00,219.8,221.05,219.75,220.84,975951.0,207.9303,209.1128,207.883,208.9142,975951.0
2021-02-05 11:00:00,220.84,221.17,220.56,221.08,837955.0,208.9142,209.2264,208.6493,209.1412,837955.0
2021-02-05 11:30:00,221.07,221.47,220.65,220.69,776984.0,209.1318,209.5102,208.7344,208.7723,776984.0
2021-02-05 12:00:00,220.69,221.17,220.36,221.15,645391.0,208.7723,209.2264,208.4601,209.2074,645391.0
2021-02-05 12:30:00,221.13,221.2,220.69,220.78,553619.0,209.1885,209.2547,208.7723,208.8574,553619.0
2021-02-05 13:00:00,220.76,220.79,220.34,220.67,623521.0,208.8385,208.8669,208.4412,208.7534,623521.0
2021-02-05 13:30:00,220.67,220.79,220.2,220.27,629232.0,208.7534,208.8669,208.3087,208.375,629232.0
2021-02-05 14:00:00,220.28,220.75,220.06,220.75,659899.0,208.3844,208.829,208.1763,208.829,659899.0
2021-02-05 14:30:00,220.76,221.27,220.71,221.26,851125.0,208.8385,209.321,208.7912,209.3115,851125.0
2021-02-05 15:00:00,221.25,221.38,220.83,221.02,840215.0,209.302,209.425,208.9047,209.0845,840215.0
2021-02-05 15:30:00,221.02,221.84,221.01,221.65,2653676.0,209.0845,209.8602,209.075,209.6804,2653676.0
2021-02-08 09:30:00,223.8,225.44,223.4,225.38,2168023.0,211.7143,213.2658,211.3359,213.209,2168023.0
2021-02-08 10:00:00,225.37,225.84,225.01,225.84,1761290.0,213.1995,213.6442,212.859,213.6442,1761290.0
2021-02-08 10:30:00,225.85,225.9,225.0,225.63,1048503.0,213.6536,213.7009,212.8495,213.4455,1048503.0
2021-02-08 11:00:00,225.64,226.45,225.6,225.87,1046537.0,213.455,214.2212,213.4171,213.6725,1046537.0
2021-02-08 11:30:00,225.88,225.97,225.06,225.56,879609.0,213.682,213.7671,212.9063,213.3793,879609.0
2021-02-08 12:00:00,225.58,226.17,225.46,226.13,944017.0,213.3982,213.9563,213.2847,213.9185,944017.0
2021-02-08 12:30:00,226.12,226.13,225.8,225.92,487637.0,213.909,213.9185,213.6063,213.7198,487637.0
2021-02-08 13:00:00,225.92,226.06,225.57,225.77,396489.0,213.7198,213.8523,213.3887,213.5779,396489.0
2021-02-08 13:30:00,225.76,226.03,225.51,225.85,540583.0,213.5685,213.8239,213.332,213.6536,540583.0
2021-02-08 14:00:00,225.84,226.27,225.84,226.26,650123.0,213.6442,214.0509,213.6442,214.0415,650123.0
2021-02-08 14:30:00,226.26,226.41,226.1,226.3,564370.0,214.0415,214.1834,213.8901,214.0793,564370.0
2021-02-08 15:00:00,226.3,226.49,226.03,226.42,836632.0,214.0793,214.2591,213.8239,214.1928,836632.0
2021-02-08 15:30:00,226.41,227.33,226.41,227.27,3440576.0,214.1834,215.0537,214.1834,214.9969,3440576.0
2021-02-09 09:30:00,227.13,227.54,226.31,227.12,2310787.0,214.8645,215.2524,214.0888,214.855,2310787.0
2021-02-09 10:00:00,227.12,227.17,226.4,226.99,1183242.0,214.855,214.9023,214.1739,214.7321,1183242.0
2021-02-09 10:30:00,226.97,227.28,226.71,227.25,860321.0,214.7131,215.0064,214.4672,214.978,860321.0
2021-02-09 11:00:00,227.27,227.29,226.51,227.06,668023.0,214.9969,215.0159,214.278,214.7983,668023.0
2021-02-09 11:30:00,227.05,228.2,227.0,228.02,946352.0,214.7888,215.8767,214.7415,215.7064,946352.0
2021-02-09 12:00:00,228.0,229.04,227.97,228.5,845511.0,215.6875,216.6714,215.6591,216.1605,845511.0
2021-02-09 12:30:00,228.5,229.62,228.49,229.18,814228.0,216.1605,217.22,216.1511,216.8038,814228.0
2021-02-09 13:00:00,229.16,229.19,228.36,228.46,647109.0,216.7849,216.8133,216.0281,216.1227,647109.0
2021-02-09 13:30:00,228.47,228.72,228.27,228.57,399290.0,216.1321,216.3686,215.9429,216.2267,399290.0
2021-02-09 14:00:00,228.56,229.08,228.55,228.96,762716.0,216.2173,216.7092,216.2078,216.5957,762716.0
2021-02-09 14:30:00,228.95,228.99,228.31,228.62,789087.0,216.5862,216.6241,215.9808,216.274,789087.0
2021-02-09 15:00:00,228.62,228.75,228.09,228.09,742519.0,216.274,216.397,215.7727,215.7727,742519.0
2021-02-09 15:30:00,228.09,228.65,227.8,228.42,2557524.0,215.7727,216.3024,215.4983,216.0848,2557524.0
2021-02-10 09:30:00,229.92,230.32,229.26,229.97,2364078.0,217.5038,217.8822,216.8795,217.5511,2364078.0
2021-02-10 10:00:00,229.98,230.2,226.02,226.91,2876522.0,217.5606,217.7687,213.8144,214.6564,2876522.0
2021-02-10 10:30:00,226.9,227.25,224.94,227.23,3874463.0,214.6469,214.978,212.7928,214.9591,3874463.0
2021-02-10 11:00:00,227.24,228.41,226.69,227.37,2329306.0,214.9686,216.0754,214.4483,215.0915,2329306.0
2021-02-10 11:30:00,227.38,228.13,226.82,227.65,1569816.0,215.101,215.8105,214.5712,215.3564,1569816.0
2021-02-10 12:00:00,227.65,227.65,225.96,227.02,1598844.0,215.3564,215.3564,213.7577,214.7604,1598844.0
2021-02-10 12:30:00,226.97,227.99,226.65,227.74,863218.0,214.7131,215.6781,214.4104,215.4416,863218.0
2021-02-10 13:00:00,227.73,228.49,227.57,228.35,871507.0,215.4321,216.1511,215.2807,216.0186,871507.0
2021-02-10 13:30:00,228.34,228.49,227.48,227.83,547991.0,216.0092,216.1511,215.1956,215.5267,547991.0
2021-02-10 14:00:00,227.83,228.18,227.38,228.18,849649.0,215.5267,215.8578,215.101,215.8578,849649.0
2021-02-10 14:30:00,228.18,228.71,227.97,228.51,806632.0,215.8578,216.3592,215.6591,216.17,806632.0
2021-02-10 15:00:00,228.51,228.64,227.26,227.48,824301.0,216.17,216.293,214.9875,215.1956,824301.0
2021-02-10 15:30:00,227.48,227.65,226.21,226.88,2075361.0,215.1956,215.3564,213.9942,214.628,2075361.0
2021-02-11 09:30:00,228.14,229.0,227.46,227.5,3002270.0,215.82,216.6335,215.1767,215.2145,3002270.0
2021-02-11 10:00:00,227.4,228.47,227.35,228.45,952254.0,215.1199,216.1321,215.0726,216.1132,952254.0
2021-02-11 10:30:00,228.46,228.7,228.02,228.13,836820.0,216.1227,216.3497,215.7064,215.8105,836820.0
2021-02-11 11:00:00,228.14,228.41,227.58,228.17,950433.0,215.82,216.0754,215.2902,215.8483,950433.0
2021-02-11 11:30:00,228.19,228.39,227.14,227.3,672358.0,215.8673,216.0565,214.874,215.0253,672358.0
2021-02-11 12:00:00,227.31,227.34,223.42,223.65,3393077.0,215.0348,215.0632,211.3549,211.5724,3393077.0
2021-02-11 12:30:00,223.63,225.48,223.54,225.17,2872074.0,211.5535,213.3036,211.4684,213.0103,2872074.0
2021-02-11 13:00:00,225.2,226.14,224.66,225.85,1737919.0,213.0387,213.928,212.5279,213.6536,1737919.0
2021-02-11 13:30:00,225.83,226.17,225.55,225.84,754320.0,213.6347,213.9563,213.3698,213.6442,754320.0
2021-02-11 14:00:00,225.84,225.84,224.91,225.44,1164233.0,213.6442,213.6442,212.7644,213.2658,1164233.0
2021-02-11 14:30:00,225.44,226.36,225.21,226.27,1033344.0,213.2658,214.1361,213.0482,214.0509,1033344.0
2021-02-11 15:00:00,226.26,226.69,226.15,226.3,1087997.0,214.0415,214.4483,213.9374,214.0793,1087997.0
2021-02-11 15:30:00,226.29,227.0,226.13,226.62,2527631.0,214.0699,214.7415,213.9185,214.382,2527631.0
2021-02-12 09:30:00,225.93,226.44,224.64,226.19,2213411.0,213.7293,214.2118,212.509,213.9753,2213411.0
2021-02-12 10:00:00,226.17,227.21,226.11,226.27,784360.0,213.9563,214.9402,213.8996,214.0509,784360.0
2021-02-12 10:30:00,226.17,227.15,225.72,227.09,1012131.0,213.9563,214.8834,213.5306,214.8267,1012131.0
2021-02-12 11:00:00,227.11,227.36,226.62,227.16,649943.0,214.8456,215.0821,214.382,214.8929,649943.0
2021-02-12 11:30:00,227.17,227.62,227.17,227.25,695367.0,214.9023,215.328,214.9023,214.978,695367.0
2021-02-12 12:00:00,227.26,227.74,226.94,227.36,457832.0,214.9875,215.4416,214.6848,215.0821,457832.0
2021-02-12 12:30:00,227.35,227.36,226.84,227.06,394781.0,215.0726,215.0821,214.5902,214.7983,394781.0
2021-02-12 13:00:00,227.03,227.19,226.36,226.72,938903.0,214.7699,214.9213,214.1361,214.4766,938903.0
2021-02-12 13:30:00,226.71,227.0,226.62,226.89,374156.0,214.4672,214.7415,214.382,214.6375,374156.0
2021-02-12 14:00:00,226.89,226.94,226.33,226.73,498613.0,214.6375,214.6848,214.1077,214.4861,498613.0
2021-02-12 14:30:00,226.75,226.77,226.34,226.63,495231.0,214.505,214.5239,214.1172,214.3915,495231.0
2021-02-12 15:00:00,226.63,226.9,226.44,226.61,636205.0,214.3915,214.6469,214.2118,214.3726,636205.0
2021-02-12 15:30:00,226.6,227.48,226.44,227.26,2780652.0,214.3631,215.1956,214.2118,214.9875,2780652.0
2021-02-16 09:30:00,229.4,229.63,227.59,227.63,2516971.0,217.0119,217.2295,215.2997,215.3375,2516971.0
2021-02-16 10:00:00,227.63,228.62,227.51,228.62,1164915.0,215.3375,216.274,215.224,216.274,1164915.0
2021-02-16 10:30:00,228.63,228.9,226.7,227.59,1428871.0,216.2835,216.5389,214.4577,215.2997,1428871.0
2021-02-16 11:00:00,227.56,227.64,226.53,226.62,925508.0,215.2713,215.347,214.2969,214.382,925508.0
2021-02-16 11:30:00,226.61,227.28,225.81,225.87,1145595.0,214.3726,215.0064,213.6158,213.6725,1145595.0
2021-02-16 12:00:00,225.87,226.42,224.79,226.36,2270612.0,213.6725,214.1928,212.6509,214.1361,2270612.0
2021-02-16 12:30:00,226.36,226.49,225.55,225.81,545603.0,214.1361,214.2591,213.3698,213.6158,545603.0
2021-02-16 13:00:00,225.82,226.43,225.76,226.3,503267.0,213.6252,214.2023,213.5685,214.0793,503267.0
2021-02-16 13:30:00,226.31,226.37,225.38,225.58,1156162.0,214.0888,214.1455,213.209,213.3982,1156162.0
2021-02-16 14:00:00,225.59,226.27,225.55,226.27,521775.0,213.4077,214.0509,213.3698,214.0509,521775.0
2021-02-16 14:30:00,226.28,226.34,225.83,226.23,572050.0,214.0604,214.1172,213.6347,214.0131,572050.0
2021-02-16 15:00:00,226.24,226.55,225.91,226.38,1089270.0,214.0226,214.3158,213.7104,214.155,1089270.0
2021-02-16 15:30:00,226.36,226.55,225.58,225.78,2043725.0,214.1361,214.3158,213.3982,213.5874,2043725.0
2021-02-17 09:30:00,223.68,224.63,222.62,223.68,3448809.0,211.6008,212.4995,210.5981,211.6008,3448809.0
2021-02-17 10:00:00,223.67,224.74,223.16,223.34,2046125.0,211.5914,212.6036,211.1089,211.2792,2046125.0
2021-02-17 10:30:00,223.33,223.74,222.8,223.0,1185912.0,211.2697,211.6576,210.7683,210.9575,1185912.0
2021-02-17 11:00:00,223.0,223.08,220.96,222.06,1657661.0,210.9575,211.0332,209.0277,210.0683,1657661.0
2021-02-17 11:30:00,222.05,222.58,221.16,222.45,2183157.0,210.0588,210.5602,209.2169,210.4372,2183157.0
2021-02-17 12:00:00,222.48,223.01,222.32,222.81,745126.0,210.4656,210.967,210.3143,210.7778,745126.0
2021-02-17 12:30:00,222.86,223.45,222.61,223.3,625609.0,210.8251,211.3832,210.5886,211.2413,625609.0
2021-02-17 13:00:00,223.29,223.96,223.23,223.53,969336.0,211.2319,211.8657,211.1751,211.4589,969336.0
2021-02-17 13:30:00,223.51,224.06,223.18,223.99,536981.0,211.44,211.9603,211.1278,211.8941,536981.0
2021-02-17 14:00:00,223.99,224.32,223.4,223.48,757627.0,211.8941,212.2063,211.3359,211.4116,757627.0
2021-02-17 14:30:00,223.49,224.05,223.33,223.93,614767.0,211.4211,211.9508,211.2697,211.8373,614767.0
2021-02-17 15:00:00,223.91,224.4,223.86,224.05,1027672.0,211.8184,212.2819,211.7711,211.9508,1027672.0
2021-02-17 15:30:00,224.06,224.48,223.92,224.1,1723484.0,211.9603,212.3576,211.8279,211.9981,1723484.0
2021-02-18 09:30:00,222.34,222.67,221.57,222.2,1926820.0,210.3332,210.6454,209.6048,210.2007,1926820.0
2021-02-18 10:00:00,222.15,222.15,219.49,220.22,2532853.0,210.1534,210.1534,207.6371,208.3277,2532853.0
2021-02-18 10:30:00,220.22,220.77,219.38,220.37,1991534.0,208.3277,208.848,207.533,208.4696,1991534.0
2021-02-18 11:00:00,220.37,222.9,220.11,220.52,1341997.0,208.4696,210.8629,208.2236,208.6115,1341997.0
2021-02-18 11:30:00,220.51,220.85,220.05,220.31,1535883.0,208.602,208.9236,208.1668,208.4128,1535883.0
2021-02-18 12:00:00,220.31,220.74,219.79,220.57,721869.0,208.4128,208.8196,207.9209,208.6588,721869.0
2021-02-18 12:30:00,220.55,220.75,220.01,220.03,774137.0,208.6398,208.829,208.129,208.1479,774137.0
2021-02-18 13:00:00,220.01,221.17,219.64,221.03,998983.0,208.129,209.2264,207.779,209.0939,998983.0
2021-02-18 13:30:00,221.04,221.36,220.91,220.93,758627.0,209.1034,209.4061,208.9804,208.9993,758627.0
2021-02-18 14:00:00,220.91,221.78,220.91,221.42,786628.0,208.9804,209.8034,208.9804,209.4629,786628.0
2021-02-18 14:30:00,221.42,221.49,220.99,221.37,575174.0,209.4629,209.5291,209.0561,209.4156,575174.0
2021-02-18 15:00:00,221.37,221.78,221.25,221.49,844703.0,209.4156,209.8034,209.302,209.5291,844703.0
2021-02-18 15:30:00,221.48,221.56,220.32,220.52,2723488.0,209.5196,209.5953,208.4223,208.6115,2723488.0
2021-02-19 09:30:00,222.46,223.82,222.17,223.7,2920560.0,210.4467,211.7333,210.1724,211.6197,2920560.0
2021-02-19 10:00:00,223.69,225.13,223.39,224.71,1585848.0,211.6103,212.9725,211.3265,212.5752,1585848.0
2021-02-19 10:30:00,224.71,225.2,224.47,225.06,998869.0,212.5752,213.0387,212.3482,212.9063,998869.0
2021-02-19 11:00:00,225.07,225.62,225.07,225.57,1260564.0,212.9157,213.436,212.9157,213.3887,1260564.0
2021-02-19 11:30:00,225.56,226.3,225.47,225.76,1378754.0,213.3793,214.0793,213.2941,213.5685,1378754.0
2021-02-19 12:00:00,225.74,226.15,225.2,225.21,1169443.0,213.5496,213.9374,213.0387,213.0482,1169443.0
2021-02-19 12:30:00,225.2,225.46,224.24,224.74,1177909.0,213.0387,213.2847,212.1306,212.6036,1177909.0
2021-02-19 13:00:00,224.74,225.16,224.28,225.12,765783.0,212.6036,213.0009,212.1684,212.963,765783.0
2021-02-19 13:30:00,225.09,225.74,224.83,225.65,612174.0,212.9347,213.5496,212.6887,213.4644,612174.0
2021-02-19 14:00:00,225.68,225.84,224.63,224.69,760789.0,213.4928,213.6442,212.4995,212.5563,760789.0
2021-02-19 14:30:00,224.73,225.28,224.63,224.93,920369.0,212.5941,213.1144,212.4995,212.7833,920369.0
2021-02-19 15:00:00,224.92,225.05,224.24,224.57,1215109.0,212.7738,212.8968,212.1306,212.4428,1215109.0
2021-02-19 15:30:00,224.58,225.23,224.49,225.15,4184149.0,212.4522,213.0671,212.3671,212.9914,4184149.0
2021-02-22 09:30:00,223.51,225.25,222.98,225.25,2884039.0,211.44,213.086,210.9386,213.086,2884039.0
2021-02-22 10:00:00,225.25,225.82,224.55,224.95,2044166.0,213.086,213.6252,212.4238,212.8022,2044166.0
2021-02-22 10:30:00,224.95,225.5,224.02,224.21,1478555.0,212.8022,213.3225,211.9225,212.1022,1478555.0
2021-02-22 11:00:00,224.18,225.1,223.64,224.76,1134484.0,212.0738,212.9441,211.563,212.6225,1134484.0
2021-02-22 11:30:00,224.78,225.96,224.58,225.92,690469.0,212.6414,213.7577,212.4522,213.7198,690469.0
2021-02-22 12:00:00,225.91,226.07,225.44,225.83,988187.0,213.7104,213.8617,213.2658,213.6347,988187.0
2021-02-22 12:30:00,225.84,226.39,225.61,226.22,755952.0,213.6442,214.1645,213.4266,214.0036,755952.0
2021-02-22 13:00:00,226.2,226.27,225.69,225.89,665056.0,213.9847,214.0509,213.5023,213.6915,665056.0
2021-02-22 13:30:00,225.9,226.25,225.89,226.1,698515.0,213.7009,214.032,213.6915,213.8901,698515.0
2021-02-22 14:00:00,226.13,226.19,225.53,225.83,438764.0,213.9185,213.9753,213.3509,213.6347,438764.0
2021-02-22 14:30:00,225.83,226.07,225.25,225.47,1415485.0,213.6347,213.8617,213.086,213.2941,1415485.0
2021-02-22 15:00:00,225.49,225.54,223.91,223.94,1165774.0,213.3131,213.3604,211.8184,211.8468,1165774.0
2021-02-22 15:30:00,223.92,224.24,223.41,223.71,3300065.0,211.8279,212.1306,211.3454,211.6292,3300065.0
2021-02-23 09:30:00,220.96,221.0,215.56,218.3,7749786.0,209.0277,209.0655,203.9193,206.5113,7749786.0
2021-02-23 10:00:00,218.24,219.92,217.9,219.92,3253802.0,206.4546,208.0439,206.1329,208.0439,3253802.0
2021-02-23 10:30:00,219.89,221.09,218.89,220.56,2978915.0,208.0155,209.1507,207.0695,208.6493,2978915.0
2021-02-23 11:00:00,220.54,221.44,218.94,219.18,1926079.0,208.6304,209.4818,207.1168,207.3438,1926079.0
2021-02-23 11:30:00,219.16,220.15,218.31,218.72,1601849.0,207.3249,208.2614,206.5208,206.9087,1601849.0
2021-02-23 12:00:00,218.72,219.22,217.83,219.16,1472809.0,206.9087,207.3817,206.0667,207.3249,1472809.0
2021-02-23 12:30:00,219.15,219.42,217.88,217.96,1184950.0,207.3154,207.5709,206.114,206.1897,1184950.0
2021-02-23 13:00:00,217.97,219.83,217.65,219.74,1128476.0,206.1992,207.9587,205.8964,207.8736,1128476.0
2021-02-23 13:30:00,219.77,219.95,218.58,219.69,1200677.0,207.902,208.0722,206.7762,207.8263,1200677.0
2021-02-23 14:00:00,219.69,220.85,219.49,220.77,956464.0,207.8263,208.9236,207.6371,208.848,956464.0
2021-02-23 14:30:00,220.79,221.16,219.8,221.04,1407882.0,208.8669,209.2169,207.9303,209.1034,1407882.0
2021-02-23 15:00:00,221.08,222.98,220.86,222.77,1887883.0,209.1412,210.9386,208.9331,210.74,1887883.0
2021-02-23 15:30:00,222.76,222.88,221.5,221.74,3969147.0,210.7305,210.844,209.5385,209.7656,3969147.0
2021-02-24 09:30:00,222.57,223.82,221.82,223.52,2680862.0,210.5508,211.7333,209.8413,211.4495,2680862.0
2021-02-24 10:00:00,223.55,223.86,221.71,223.42,1937866.0,211.4778,211.7711,209.7372,211.3549,1937866.0
2021-02-24 10:30:00,223.44,224.6,223.01,224.56,1416949.0,211.3738,212.4711,210.967,212.4333,1416949.0
2021-02-24 11:00:00,224.58,226.34,224.57,225.81,2125042.0,212.4522,214.1172,212.4428,213.6158,2125042.0
2021-02-24 11:30:00,225.82,226.56,225.6,226.55,1044899.0,213.6252,214.3253,213.4171,214.3158,1044899.0
2021-02-24 12:00:00,226.53,226.89,226.29,226.89,972485.0,214.2969,214.6375,214.0699,214.6375,972485.0
2021-02-24 12:30:00,226.89,226.96,226.17,226.17,950321.0,214.6375,214.7037,213.9563,213.9563,950321.0
2021-02-24 13:00:00,226.17,226.9,225.78,226.88,1107287.0,213.9563,214.6469,213.5874,214.628,1107287.0
2021-02-24 13:30:00,226.89,227.45,226.46,226.82,992040.0,214.6375,215.1672,214.2307,214.5712,992040.0
2021-02-24 14:00:00,226.82,226.92,225.99,226.39,865895.0,214.5712,214.6658,213.7861,214.1645,865895.0
2021-02-24 14:30:00,226.39,226.67,225.9,226.15,773214.0,214.1645,214.4293,213.7009,213.9374,773214.0
2021-02-24 15:00:00,226.15,226.67,226.03,226.67,1298689.0,213.9374,214.4293,213.8239,214.4293,1298689.0
2021-02-24 15:30:00,226.66,227.25,226.55,227.01,3312413.0,214.4199,214.978,214.3158,214.751,3312413.0
2021-02-25 09:30:00,226.76,227.59,226.57,226.89,3718542.0,214.5145,215.2997,214.3347,214.6375,3718542.0
2021-02-25 10:00:00,226.89,226.95,225.33,225.58,2458271.0,214.6375,214.6942,213.1617,213.3982,2458271.0
2021-02-25 10:30:00,225.56,225.62,223.48,224.39,2712284.0,213.3793,213.436,211.4116,212.2725,2712284.0
2021-02-25 11:00:00,224.39,224.98,223.96,224.36,1252683.0,212.2725,212.8306,211.8657,212.2441,1252683.0
2021-02-25 11:30:00,224.39,224.45,222.42,222.58,1654328.0,212.2725,212.3292,210.4089,210.5602,1654328.0
2021-02-25 12:00:00,222.53,222.77,221.12,221.26,2004422.0,210.5129,210.74,209.1791,209.3115,2004422.0
2021-02-25 12:30:00,221.23,221.26,218.95,219.13,2767863.0,209.2831,209.3115,207.1262,207.2965,2767863.0
2021-02-25 13:00:00,219.14,222.53,218.63,222.32,3730645.0,207.306,210.5129,206.8235,210.3143,3730645.0
2021-02-25 13:30:00,222.26,222.52,220.88,221.68,1922173.0,210.2575,210.5035,208.952,209.7088,1922173.0
2021-02-25 14:00:00,221.66,223.48,221.33,223.36,1557329.0,209.6899,211.4116,209.3777,211.2981,1557329.0
2021-02-25 14:30:00,223.36,223.36,221.44,221.58,1887466.0,211.2981,211.2981,209.4818,209.6142,1887466.0
2021-02-25 15:00:00,221.55,222.03,219.37,219.58,2462795.0,209.5858,210.0399,207.5236,207.7222,2462795.0
2021-02-25 15:30:00,219.57,220.03,218.01,218.52,8035387.0,207.7128,208.1479,206.237,206.7195,8035387.0
2021-02-26 09:30:00,219.52,221.66,218.5,218.77,4581045.0,207.6655,209.6899,206.7005,206.956,4581045.0
2021-02-26 10:00:00,218.79,218.87,214.81,215.0,4253788.0,206.9749,207.0506,203.2098,203.3896,4253788.0
2021-02-26 10:30:00,215.01,218.43,214.85,217.62,2824804.0,203.399,206.6343,203.2477,205.8681,2824804.0
2021-02-26 11:00:00,217.68,219.2,217.4,218.71,1778412.0,205.9248,207.3627,205.6599,206.8992,1778412.0
2021-02-26 11:30:00,218.73,220.46,218.61,219.85,1658499.0,206.9181,208.5547,206.8046,207.9776,1658499.0
2021-02-26 12:00:00,219.85,221.56,219.74,220.83,1703288.0,207.9776,209.5953,207.8736,208.9047,1703288.0
2021-02-26 12:30:00,220.83,222.23,220.83,221.03,1726812.0,208.9047,210.2291,208.9047,209.0939,1726812.0
2021-02-26 13:00:00,221.05,221.98,220.31,221.73,2352386.0,209.1128,209.9926,208.4128,209.7561,2352386.0
2021-02-26 13:30:00,221.73,221.86,219.37,219.96,1645713.0,209.7561,209.8791,207.5236,208.0817,1645713.0
2021-02-26 14:00:00,220.0,220.51,218.19,218.87,1399120.0,208.1195,208.602,206.4073,207.0506,1399120.0
2021-02-26 14:30:00,218.86,220.06,218.58,219.87,1404921.0,207.0411,208.1763,206.7762,207.9966,1404921.0
2021-02-26 15:00:00,219.92,220.65,219.42,219.45,1264888.0,208.0439,208.7344,207.5709,207.5992,1264888.0
2021-02-26 15:30:00,219.45,221.08,218.28,218.3,5366329.0,207.5992,209.1412,206.4924,206.5113,5366329.0
2021-03-01 09:30:00,223.48,224.42,222.94,223.31,4997403.0,211.4116,212.3009,210.9008,211.2508,4997403.0
2021-03-01 10:00:00,223.37,224.7,222.96,223.69,1944682.0,211.3076,212.5657,210.9197,211.6103,1944682.0
2021-03-01 10:30:00,223.69,224.9,223.3,224.83,1104330.0,211.6103,212.7549,211.2413,212.6887,1104330.0
2021-03-01 11:00:00,224.85,225.37,224.5,224.88,1113486.0,212.7076,213.1995,212.3765,212.736,1113486.0
2021-03-01 11:30:00,224.89,225.46,224.77,225.32,812836.0,212.7455,213.2847,212.632,213.1522,812836.0
2021-03-01 12:00:00,225.31,225.67,225.0,225.18,638873.0,213.1428,213.4833,212.8495,213.0198,638873.0
2021-03-01 12:30:00,225.2,225.87,224.85,225.16,612157.0,213.0387,213.6725,212.7076,213.0009,612157.0
2021-03-01 13:00:00,225.2,225.63,224.48,225.62,580837.0,213.0387,213.4455,212.3576,213.436,580837.0
2021-03-01 13:30:00,225.59,226.14,225.52,225.8,869427.0,213.4077,213.928,213.3414,213.6063,869427.0
2021-03-01 14:00:00,225.83,226.23,225.65,226.22,691463.0,213.6347,214.0131,213.4644,214.0036,691463.0
2021-03-01 14:30:00,226.22,226.71,226.12,226.44,779828.0,214.0036,214.4672,213.909,214.2118,779828.0
2021-03-01 15:00:00,226.45,226.67,226.01,226.28,749774.0,214.2212,214.4293,213.805,214.0604,749774.0
2021-03-01 15:30:00,226.31,226.39,225.75,226.13,3473371.0,214.0888,214.1645,213.559,213.9185,3473371.0
2021-03-02 09:30:00,225.8,225.96,223.61,224.58,2483372.0,213.6063,213.7577,211.5346,212.4522,2483372.0
2021-03-02 10:00:00,224.58,224.89,223.3,223.33,1698591.0,212.4522,212.7455,211.2413,211.2697,1698591.0
2021-03-02 10:30:00,223.29,224.53,222.86,224.14,1189402.0,211.2319,212.4049,210.8251,212.036,1189402.0
2021-03-02 11:00:00,224.11,224.35,222.98,223.64,1229727.0,212.0076,212.2346,210.9386,211.563,1229727.0
2021-03-02 11:30:00,223.64,223.64,221.96,222.81,1460996.0,211.563,211.563,209.9737,210.7778,1460996.0
2021-03-02 12:00:00,222.81,223.29,222.35,222.94,924808.0,210.7778,211.2319,210.3426,210.9008,924808.0
2021-03-02 12:30:00,222.94,223.83,222.77,223.19,865180.0,210.9008,211.7427,210.74,211.1373,865180.0
2021-03-02 13:00:00,223.2,223.94,223.13,223.5,608734.0,211.1467,211.8468,211.0805,211.4305,608734.0
2021-03-02 13:30:00,223.5,223.96,223.43,223.69,1190938.0,211.4305,211.8657,211.3643,211.6103,1190938.0
2021-03-02 14:00:00,223.68,223.91,222.22,222.57,1310631.0,211.6008,211.8184,210.2197,210.5508,1310631.0
2021-03-02 14:30:00,222.61,223.7,222.45,223.47,647825.0,210.5886,211.6197,210.4372,211.4022,647825.0
2021-03-02 15:00:00,223.47,223.83,222.55,222.58,850728.0,211.4022,211.7427,210.5318,210.5602,850728.0
2021-03-02 15:30:00,222.54,223.01,221.55,221.67,2779048.0,210.5224,210.967,209.5858,209.6994,2779048.0
2021-03-03 09:30:00,222.48,224.14,221.2,221.42,2414357.0,210.4656,212.036,209.2547,209.4629,2414357.0
2021-03-03 10:00:00,221.37,221.97,219.85,220.68,2416997.0,209.4156,209.9832,207.9776,208.7628,2416997.0
2021-03-03 10:30:00,220.68,223.04,220.07,222.83,2118494.0,208.7628,210.9954,208.1858,210.7967,2118494.0
2021-03-03 11:00:00,222.83,224.26,222.62,224.12,1791877.0,210.7967,212.1495,210.5981,212.0171,1791877.0
2021-03-03 11:30:00,224.12,224.17,222.88,223.19,1331756.0,212.0171,212.0644,210.844,211.1373,1331756.0
2021-03-03 12:00:00,223.2,223.32,222.47,222.66,826518.0,211.1467,211.2603,210.4562,210.6359,826518.0
2021-03-03 12:30:00,222.66,223.46,222.37,222.53,934827.0,210.6359,211.3927,210.3616,210.5129,934827.0
2021-03-03 13:00:00,222.53,223.84,222.4,223.45,1209187.0,210.5129,211.7522,210.3899,211.3832,1209187.0
2021-03-03 13:30:00,223.43,223.43,221.63,221.87,1136099.0,211.3643,211.3643,209.6615,209.8886,1136099.0
2021-03-03 14:00:00,221.87,222.01,220.03,220.22,1468320.0,209.8886,210.021,208.1479,208.3277,1468320.0
2021-03-03 14:30:00,220.21,221.92,219.75,221.87,2240186.0,208.3182,209.9359,207.883,209.8886,2240186.0
2021-03-03 15:00:00,221.87,222.24,220.63,220.96,1910993.0,209.8886,210.2386,208.7155,209.0277,1910993.0
2021-03-03 15:30:00,220.94,221.23,219.21,219.26,4658276.0,209.0088,209.2831,207.3722,207.4195,4658276.0
2021-03-04 09:30:00,218.49,220.69,217.72,218.0,4524209.0,206.6911,208.7723,205.9627,206.2275,4524209.0
2021-03-04 10:00:00,218.0,218.42,215.16,217.15,4476632.0,206.2275,206.6249,203.5409,205.4234,4476632.0
2021-03-04 10:30:00,217.1,218.66,216.53,218.04,2455465.0,205.3761,206.8519,204.8369,206.2654,2455465.0
2021-03-04 11:00:00,218.09,218.82,216.34,217.23,1990490.0,206.3127,207.0033,204.6572,205.4991,1990490.0
2021-03-04 11:30:00,217.25,218.86,217.05,218.2,1432303.0,205.518,207.0411,205.3288,206.4167,1432303.0
2021-03-04 12:00:00,218.22,218.95,216.03,216.79,1997284.0,206.4357,207.1262,204.3639,205.0829,1997284.0
2021-03-04 12:30:00,216.72,216.85,213.24,213.82,4021353.0,205.0167,205.1396,201.7246,202.2733,4021353.0
2021-03-04 13:00:00,213.81,214.8,211.86,213.53,4205310.0,202.2638,203.2004,200.4191,201.9989,4205310.0
2021-03-04 13:30:00,213.52,213.6,209.71,209.74,3564778.0,201.9895,202.0652,198.3852,198.4136,3564778.0
2021-03-04 14:00:00,209.73,213.58,209.43,213.23,4187253.0,198.4041,202.0462,198.1203,201.7151,4187253.0
2021-03-04 14:30:00,213.21,214.36,211.52,214.1,2607908.0,201.6962,202.7841,200.0975,202.5382,2607908.0
2021-03-04 15:00:00,214.07,214.4,211.68,212.65,2555789.0,202.5098,202.822,200.2488,201.1665,2555789.0
2021-03-04 15:30:00,212.63,213.76,212.36,213.27,4534294.0,201.1475,202.2165,200.8921,201.753,4534294.0
2021-03-05 09:30:00,216.9,216.92,211.76,213.46,6082829.0,205.1869,205.2059,200.3245,201.9327,6082829.0
2021-03-05 10:00:00,213.46,214.32,210.91,210.95,4461458.0,201.9327,202.7463,199.5204,199.5583,4461458.0
2021-03-05 10:30:00,210.97,212.19,209.87,210.63,3017274.0,199.5772,200.7313,198.5366,199.2555,3017274.0
2021-03-05 11:00:00,210.64,211.02,207.21,208.0,3069935.0,199.265,199.6245,196.0202,196.7676,3069935.0
2021-03-05 11:30:00,208.04,211.2,208.01,210.95,2675533.0,196.8054,199.7948,196.777,199.5583,2675533.0
2021-03-05 12:00:00,210.91,213.12,210.22,212.89,1904193.0,199.5204,201.6111,198.8677,201.3935,1904193.0
2021-03-05 12:30:00,212.88,214.11,212.3,213.63,2325447.0,201.384,202.5476,200.8354,202.0935,2325447.0
2021-03-05 13:00:00,213.63,215.2,212.31,215.18,1942057.0,202.0935,203.5788,200.8448,203.5598,1942057.0
2021-03-05 13:30:00,215.22,215.99,214.45,215.47,1778648.0,203.5977,204.3261,202.8693,203.8342,1778648.0
2021-03-05 14:00:00,215.5,215.75,213.82,215.61,1496184.0,203.8625,204.099,202.2733,203.9666,1496184.0
2021-03-05 14:30:00,215.58,216.57,214.94,216.31,1496422.0,203.9382,204.8748,203.3328,204.6288,1496422.0
2021-03-05 15:00:00,216.28,216.89,215.62,216.62,1771095.0,204.6004,205.1775,203.9761,204.9221,1771095.0
2021-03-05 15:30:00,216.62,218.15,216.2,217.62,4759492.0,204.9221,206.3694,204.5247,205.8681,4759492.0
2021-03-08 09:30:00,219.36,221.75,217.67,219.46,7952417.0,207.5141,209.775,205.9154,207.6087,7952417.0
2021-03-08 10:00:00,219.45,220.99,218.59,220.66,2462840.0,207.5992,209.0561,206.7857,208.7439,2462840.0
2021-03-08 10:30:00,220.62,222.12,220.62,221.6,2693340.0,208.7061,210.1251,208.7061,209.6331,2693340.0
2021-03-08 11:00:00,221.6,222.27,221.04,221.7,1565962.0,209.6331,210.267,209.1034,209.7277,1565962.0
2021-03-08 11:30:00,221.7,221.75,219.99,220.06,1527553.0,209.7277,209.775,208.1101,208.1763,1527553.0
2021-03-08 12:00:00,220.08,222.15,219.98,222.03,1390027.0,208.1952,210.1534,208.1006,210.0399,1390027.0
2021-03-08 12:30:00,222.06,222.2,221.15,221.28,1146754.0,210.0683,210.2007,209.2074,209.3304,1146754.0
2021-03-08 13:00:00,221.34,222.07,221.32,221.81,1094251.0,209.3872,210.0778,209.3683,209.8318,1094251.0
2021-03-08 13:30:00,221.81,221.85,218.87,218.95,1611282.0,209.8318,209.8696,207.0506,207.1262,1611282.0
2021-03-08 14:00:00,218.92,220.94,218.86,220.88,1516553.0,207.0979,209.0088,207.0411,208.952,1516553.0
2021-03-08 14:30:00,220.89,221.09,219.25,219.76,1040305.0,208.9615,209.1507,207.41,207.8925,1040305.0
2021-03-08 15:00:00,219.75,219.75,218.27,218.8,1712728.0,207.883,207.883,206.483,206.9843,1712728.0
2021-03-08 15:30:00,218.79,220.11,218.61,218.8,3744063.0,206.9749,208.2236,206.8046,206.9843,3744063.0
2021-03-09 09:30:00,222.45,223.4,220.92,223.05,5693777.0,210.4372,211.3359,208.9899,211.0048,5693777.0
2021-03-09 10:00:00,223.08,223.55,222.45,223.14,2999335.0,211.0332,211.4778,210.4372,211.09,2999335.0
2021-03-09 10:30:00,223.14,223.95,222.84,223.86,1788359.0,211.09,211.8562,210.8062,211.7711,1788359.0
2021-03-09 11:00:00,223.91,224.67,223.68,224.07,1331455.0,211.8184,212.5374,211.6008,211.9698,1331455.0
2021-03-09 11:30:00,224.07,224.4,223.73,223.84,1511386.0,211.9698,212.2819,211.6481,211.7522,1511386.0
2021-03-09 12:00:00,223.85,224.6,223.69,224.45,883009.0,211.7616,212.4711,211.6103,212.3292,883009.0
2021-03-09 12:30:00,224.46,224.99,223.81,224.01,1224921.0,212.3387,212.8401,211.7238,211.913,1224921.0
2021-03-09 13:00:00,224.02,224.52,223.75,224.09,925970.0,211.9225,212.3955,211.667,211.9887,925970.0
2021-03-09 13:30:00,224.09,224.92,223.96,224.81,1048754.0,211.9887,212.7738,211.8657,212.6698,1048754.0
2021-03-09 14:00:00,224.81,224.93,223.55,223.62,965086.0,212.6698,212.7833,211.4778,211.5441,965086.0
2021-03-09 14:30:00,223.65,224.47,223.65,224.28,908523.0,211.5724,212.3482,211.5724,212.1684,908523.0
2021-03-09 15:00:00,224.28,224.94,224.16,224.65,1223507.0,212.1684,212.7928,212.0549,212.5184,1223507.0
2021-03-09 15:30:00,224.65,224.8,223.07,223.25,4082484.0,212.5184,212.6603,211.0238,211.194,4082484.0
2021-03-10 09:30:00,225.6,228.44,225.2,227.86,4487709.0,213.4171,216.1038,213.0387,215.5551,4487709.0
2021-03-10 10:00:00,227.89,228.97,226.54,226.61,3665323.0,215.5835,216.6051,214.3064,214.3726,3665323.0
2021-03-10 10:30:00,226.61,227.99,226.25,227.38,3099109.0,214.3726,215.6781,214.032,215.101,3099109.0
2021-03-10 11:00:00,227.4,228.45,227.07,227.83,1555095.0,215.1199,216.1132,214.8077,215.5267,1555095.0
2021-03-10 11:30:00,227.79,228.32,226.9,227.99,1309039.0,215.4889,215.9902,214.6469,215.6781,1309039.0
2021-03-10 12:00:00,228.02,228.29,226.8,226.92,1106951.0,215.7064,215.9619,214.5523,214.6658,1106951.0
2021-03-10 12:30:00,226.93,227.26,225.86,227.07,1750419.0,214.6753,214.9875,213.6631,214.8077,1750419.0
2021-03-10 13:00:00,227.08,227.62,226.1,227.55,1725721.0,214.8172,215.328,213.8901,215.2618,1725721.0
2021-03-10 13:30:00,227.59,227.78,226.32,227.09,1402933.0,215.2997,215.4794,214.0982,214.8267,1402933.0
2021-03-10 14:00:00,227.05,227.71,226.76,227.45,782908.0,214.7888,215.4132,214.5145,215.1672,782908.0
2021-03-10 14:30:00,227.44,228.22,227.28,227.71,1298717.0,215.1578,215.8956,215.0064,215.4132,1298717.0
2021-03-10 15:00:00,227.72,227.97,227.09,227.16,1520954.0,215.4226,215.6591,214.8267,214.8929,1520954.0
2021-03-10 15:30:00,227.18,227.84,226.95,227.24,2565847.0,214.9118,215.5362,214.6942,214.9686,2565847.0
2021-03-11 09:30:00,229.57,230.54,228.79,230.51,3012728.0,217.1727,218.0904,216.4349,218.062,3012728.0
2021-03-11 10:00:00,230.56,231.05,229.55,230.83,1727930.0,218.1093,218.5728,217.1538,218.3647,1727930.0
2021-03-11 10:30:00,230.84,231.68,230.83,231.46,1383869.0,218.3742,219.1688,218.3647,218.9607,1383869.0
2021-03-11 11:00:00,231.49,231.92,231.39,231.62,1138641.0,218.9891,219.3958,218.8945,219.112,1138641.0
2021-03-11 11:30:00,231.62,231.78,231.14,231.14,1043649.0,219.112,219.2634,218.658,218.658,1043649.0
2021-03-11 12:00:00,231.18,231.55,231.07,231.16,844485.0,218.6958,219.0458,218.5917,218.6769,844485.0
2021-03-11 12:30:00,231.16,231.68,230.82,231.11,695935.0,218.6769,219.1688,218.3552,218.6296,695935.0
2021-03-11 13:00:00,231.12,231.42,230.64,230.82,767377.0,218.639,218.9228,218.185,218.3552,767377.0
2021-03-11 13:30:00,230.83,231.19,230.46,230.7,1005361.0,218.3647,218.7053,218.0147,218.2417,1005361.0
2021-03-11 14:00:00,230.74,231.86,230.73,231.77,812026.0,218.2796,219.3391,218.2701,219.2539,812026.0
2021-03-11 14:30:00,231.79,231.89,231.06,231.25,764174.0,219.2729,219.3675,218.5823,218.762,764174.0
2021-03-11 15:00:00,231.25,231.91,231.18,231.86,806830.0,218.762,219.3864,218.6958,219.3391,806830.0
2021-03-11 15:30:00,231.84,232.28,231.6,232.15,3632927.0,219.3202,219.7364,219.0931,219.6134,3632927.0
2021-03-12 09:30:00,231.99,232.96,231.52,232.69,3163253.0,219.4621,220.3797,219.0174,220.1243,3163253.0
2021-03-12 10:00:00,232.68,233.15,231.37,231.71,1884222.0,220.1148,220.5594,218.8755,219.1972,1884222.0
2021-03-12 10:30:00,231.74,232.99,231.52,232.32,1179908.0,219.2256,220.4081,219.0174,219.7742,1179908.0
2021-03-12 11:00:00,232.31,233.56,231.98,233.18,1432790.0,219.7648,220.9473,219.4526,220.5878,1432790.0
2021-03-12 11:30:00,233.19,233.36,232.43,232.56,756381.0,220.5973,220.7581,219.8783,220.0013,756381.0
2021-03-12 12:00:00,232.56,232.78,232.18,232.68,741557.0,220.0013,220.2094,219.6418,220.1148,741557.0
2021-03-12 12:30:00,232.7,233.13,232.51,232.61,1045584.0,220.1337,220.5405,219.954,220.0486,1045584.0
2021-03-12 13:00:00,232.63,233.14,232.47,232.89,503366.0,220.0675,220.55,219.9161,220.3135,503366.0
2021-03-12 13:30:00,232.92,232.99,232.25,232.33,497011.0,220.3418,220.4081,219.708,219.7837,497011.0
2021-03-12 14:00:00,232.34,232.81,232.18,232.81,705827.0,219.7932,220.2378,219.6418,220.2378,705827.0
2021-03-12 14:30:00,232.81,233.25,232.72,233.17,740951.0,220.2378,220.654,220.1526,220.5783,740951.0
2021-03-12 15:00:00,233.18,233.41,232.94,233.22,993151.0,220.5878,220.8054,220.3608,220.6256,993151.0
2021-03-12 15:30:00,233.23,234.15,233.22,233.78,2972661.0,220.6351,221.5054,220.6256,221.1554,2972661.0
2021-03-15 09:30:00,233.34,233.73,232.66,233.0,2338639.0,220.7392,221.1081,220.0959,220.4175,2338639.0
2021-03-15 10:00:00,232.98,233.9,231.91,233.75,1609272.0,220.3986,221.2689,219.3864,221.127,1609272.0
2021-03-15 10:30:00,233.75,234.24,233.37,233.68,929683.0,221.127,221.5906,220.7675,221.0608,929683.0
2021-03-15 11:00:00,233.68,234.02,232.65,232.74,895291.0,221.0608,221.3824,220.0864,220.1716,895291.0
2021-03-15 11:30:00,232.72,233.19,231.98,233.09,1175385.0,220.1526,220.5973,219.4526,220.5027,1175385.0
2021-03-15 12:00:00,233.07,233.88,232.99,233.53,706657.0,220.4837,221.25,220.4081,220.9189,706657.0
2021-03-15 12:30:00,233.53,234.01,233.29,233.91,955412.0,220.9189,221.373,220.6919,221.2784,955412.0
2021-03-15 13:00:00,233.91,234.05,233.69,233.83,656538.0,221.2784,221.4108,221.0703,221.2027,656538.0
2021-03-15 13:30:00,233.83,234.1,233.67,234.09,758468.0,221.2027,221.4581,221.0513,221.4487,758468.0
2021-03-15 14:00:00,234.08,234.22,233.77,234.15,648363.0,221.4392,221.5716,221.1459,221.5054,648363.0
2021-03-15 14:30:00,234.17,234.32,233.87,234.01,751272.0,221.5243,221.6662,221.2405,221.373,751272.0
2021-03-15 15:00:00,233.99,234.02,233.14,233.21,959281.0,221.3541,221.3824,220.55,220.6162,959281.0
2021-03-15 15:30:00,233.21,234.53,233.12,234.44,1945401.0,220.6162,221.8649,220.531,221.7798,1945401.0
2021-03-16 09:30:00,234.01,234.09,231.73,232.45,2722451.0,221.373,221.4487,219.2161,219.8972,2722451.0
2021-03-16 10:00:00,232.44,232.66,231.54,231.82,1877574.0,219.8878,220.0959,219.0364,219.3012,1877574.0
2021-03-16 10:30:00,231.83,232.57,231.6,231.62,1372887.0,219.3107,220.0107,219.0931,219.112,1372887.0
2021-03-16 11:00:00,231.61,232.36,231.3,232.2,1198740.0,219.1026,219.8121,218.8093,219.6607,1198740.0
2021-03-16 11:30:00,232.21,232.49,231.85,232.47,1053947.0,219.6702,219.9351,219.3296,219.9161,1053947.0
2021-03-16 12:00:00,232.46,232.47,230.71,231.08,1212175.0,219.9067,219.9161,218.2512,218.6012,1212175.0
2021-03-16 12:30:00,231.09,232.07,230.9,231.79,901866.0,218.6107,219.5377,218.4309,219.2729,901866.0
2021-03-16 13:00:00,231.79,232.24,231.6,231.73,630183.0,219.2729,219.6986,219.0931,219.2161,630183.0
2021-03-16 13:30:00,231.72,231.74,231.03,231.11,755510.0,219.2066,219.2256,218.5539,218.6296,755510.0
2021-03-16 14:00:00,231.08,231.6,229.79,229.94,1122420.0,218.6012,219.0931,217.3809,217.5228,1122420.0
2021-03-16 14:30:00,229.92,230.53,229.12,230.23,2369620.0,217.5038,218.0809,216.747,217.7971,2369620.0
2021-03-16 15:00:00,230.21,230.91,229.54,230.39,1029490.0,217.7782,218.4404,217.1444,217.9485,1029490.0
2021-03-16 15:30:00,230.4,231.06,230.28,230.49,2445834.0,217.9579,218.5823,217.8444,218.0431,2445834.0
2021-03-17 09:30:00,228.97,229.35,228.15,228.62,2790967.0,216.6051,216.9646,215.8294,216.274,2790967.0
2021-03-17 10:00:00,228.6,229.0,228.01,228.85,1264874.0,216.2551,216.6335,215.697,216.4916,1264874.0
2021-03-17 10:30:00,228.83,228.83,227.36,227.87,1367205.0,216.4727,216.4727,215.0821,215.5645,1367205.0
2021-03-17 11:00:00,227.88,229.08,227.57,228.97,878542.0,215.574,216.7092,215.2807,216.6051,878542.0
2021-03-17 11:30:00,228.97,229.38,228.74,228.82,847105.0,216.6051,216.993,216.3876,216.4632,847105.0
2021-03-17 12:00:00,228.81,229.42,228.73,229.03,1378664.0,216.4538,217.0308,216.3781,216.6619,1378664.0
2021-03-17 12:30:00,229.05,229.31,228.54,228.89,823310.0,216.6808,216.9268,216.1984,216.5295,823310.0
2021-03-17 13:00:00,228.9,229.37,228.56,229.15,786253.0,216.5389,216.9835,216.2173,216.7754,786253.0
2021-03-17 13:30:00,229.15,229.33,228.72,228.79,565411.0,216.7754,216.9457,216.3686,216.4349,565411.0
2021-03-17 14:00:00,229.16,231.77,228.8,229.98,3472325.0,216.7849,219.2539,216.4443,217.5606,3472325.0
2021-03-17 14:30:00,229.97,232.41,229.77,232.06,2213965.0,217.5511,219.8594,217.3619,219.5283,2213965.0
2021-03-17 15:00:00,232.05,232.82,231.34,231.62,1935879.0,219.5188,220.2472,218.8472,219.112,1935879.0
2021-03-17 15:30:00,231.63,232.44,231.22,232.39,2985033.0,219.1215,219.8878,218.7336,219.8405,2985033.0
2021-03-18 09:30:00,230.8,231.1,229.42,230.54,2188314.0,218.3363,218.6201,217.0308,218.0904,2188314.0
2021-03-18 10:00:00,230.51,231.28,229.69,231.18,1694891.0,218.062,218.7904,217.2863,218.6958,1694891.0
2021-03-18 10:30:00,231.15,231.65,230.89,231.38,1011557.0,218.6674,219.1404,218.4215,218.885,1011557.0
2021-03-18 11:00:00,231.4,232.53,231.23,232.48,1653481.0,218.9039,219.9729,218.7431,219.9256,1653481.0
2021-03-18 11:30:00,232.49,232.63,232.13,232.36,741209.0,219.9351,220.0675,219.5945,219.8121,741209.0
2021-03-18 12:00:00,232.36,232.93,232.35,232.6,707855.0,219.8121,220.3513,219.8026,220.0391,707855.0
2021-03-18 12:30:00,232.59,232.67,230.42,230.62,1397847.0,220.0297,220.1053,217.9768,218.166,1397847.0
2021-03-18 13:00:00,230.63,231.79,230.55,231.59,682437.0,218.1755,219.2729,218.0998,219.0837,682437.0
2021-03-18 13:30:00,231.58,231.65,231.17,231.35,430898.0,219.0742,219.1404,218.6863,218.8566,430898.0
2021-03-18 14:00:00,231.35,231.41,228.71,228.76,1382212.0,218.8566,218.9134,216.3592,216.4065,1382212.0
2021-03-18 14:30:00,228.77,229.1,227.64,228.58,1879373.0,216.4159,216.7281,215.347,216.2362,1879373.0
2021-03-18 15:00:00,228.55,228.56,226.45,227.33,2577955.0,216.2078,216.2173,214.2212,215.0537,2577955.0
2021-03-18 15:30:00,227.32,227.41,224.61,225.3,7644242.0,215.0442,215.1294,212.4806,213.1333,7644242.0
2021-03-19 09:30:00,224.56,225.62,223.0,224.66,3491840.0,212.4333,213.436,210.9575,212.5279,3491840.0
2021-03-19 10:00:00,224.66,225.5,222.95,225.2,2667784.0,212.5279,213.3225,210.9102,213.0387,2667784.0
2021-03-19 10:30:00,225.21,226.29,224.26,226.19,2009446.0,213.0482,214.0699,212.1495,213.9753,2009446.0
2021-03-19 11:00:00,226.17,226.47,225.39,226.22,1039024.0,213.9563,214.2401,213.2185,214.0036,1039024.0
2021-03-19 11:30:00,226.19,228.16,226.07,227.84,1868007.0,213.9753,215.8389,213.8617,215.5362,1868007.0
2021-03-19 12:00:00,227.83,228.34,227.58,227.86,1389445.0,215.5267,216.0092,215.2902,215.5551,1389445.0
2021-03-19 12:30:00,227.85,228.6,227.83,228.32,798377.0,215.5456,216.2551,215.5267,215.9902,798377.0
2021-03-19 13:00:00,228.31,228.36,227.48,227.85,814823.0,215.9808,216.0281,215.1956,215.5456,814823.0
2021-03-19 13:30:00,227.88,228.2,227.25,227.76,841063.0,215.574,215.8767,214.978,215.4605,841063.0
2021-03-19 14:00:00,227.77,227.97,226.43,226.93,1075576.0,215.4699,215.6591,214.2023,214.6753,1075576.0
2021-03-19 14:30:00,226.94,227.3,226.54,227.28,736348.0,214.6848,215.0253,214.3064,215.0064,736348.0
2021-03-19 15:00:00,227.27,227.27,226.47,227.13,1077888.0,214.9969,214.9969,214.2401,214.8645,1077888.0
2021-03-19 15:30:00,227.15,227.98,226.89,226.97,5969357.0,214.8834,215.6686,214.6375,214.7131,5969357.0
2021-03-22 09:30:00,227.68,228.1,225.24,225.3,2944053.0,215.3848,215.7821,213.0766,213.1333,2944053.0
2021-03-22 10:00:00,225.31,225.72,224.22,224.88,2375005.0,213.1428,213.5306,212.1117,212.736,2375005.0
2021-03-22 10:30:00,224.94,225.45,224.3,224.78,1256473.0,212.7928,213.2752,212.1873,212.6414,1256473.0
2021-03-22 11:00:00,224.77,225.14,224.1,224.56,1090610.0,212.632,212.982,211.9981,212.4333,1090610.0
2021-03-22 11:30:00,224.58,225.48,224.57,225.24,870160.0,212.4522,213.3036,212.4428,213.0766,870160.0
2021-03-22 12:00:00,225.3,225.45,224.63,224.94,749451.0,213.1333,213.2752,212.4995,212.7928,749451.0
2021-03-22 12:30:00,224.96,225.27,224.59,225.22,960808.0,212.8117,213.1049,212.4617,213.0576,960808.0
2021-03-22 13:00:00,225.25,225.62,224.77,225.36,704215.0,213.086,213.436,212.632,213.1901,704215.0
2021-03-22 13:30:00,225.35,226.29,225.33,226.2,978287.0,213.1806,214.0699,213.1617,213.9847,978287.0
2021-03-22 14:00:00,226.2,226.4,225.83,226.23,1048484.0,213.9847,214.1739,213.6347,214.0131,1048484.0
2021-03-22 14:30:00,226.25,226.61,226.15,226.37,915325.0,214.032,214.3726,213.9374,214.1455,915325.0
2021-03-22 15:00:00,226.38,226.75,225.75,225.84,1010958.0,214.155,214.505,213.559,213.6442,1010958.0
2021-03-22 15:30:00,225.84,226.12,225.0,225.24,2794814.0,213.6442,213.909,212.8495,213.0766,2794814.0
2021-03-23 09:30:00,223.16,223.86,222.13,222.73,2638326.0,211.1089,211.7711,210.1345,210.7021,2638326.0
2021-03-23 10:00:00,222.73,223.13,221.97,221.98,2521903.0,210.7021,211.0805,209.9832,209.9926,2521903.0
2021-03-23 10:30:00,221.99,222.03,220.57,221.34,3124662.0,210.0021,210.0399,208.6588,209.3872,3124662.0
2021-03-23 11:00:00,221.34,221.96,220.67,221.85,2424629.0,209.3872,209.9737,208.7534,209.8696,2424629.0
2021-03-23 11:30:00,221.85,221.98,220.47,220.81,1345600.0,209.8696,209.9926,208.5642,208.8858,1345600.0
2021-03-23 12:00:00,220.83,221.28,220.5,221.0,1236427.0,208.9047,209.3304,208.5925,209.0655,1236427.0
2021-03-23 12:30:00,221.01,221.58,220.86,221.48,851586.0,209.075,209.6142,208.9331,209.5196,851586.0
2021-03-23 13:00:00,221.47,221.65,220.75,220.85,791537.0,209.5102,209.6804,208.829,208.9236,791537.0
2021-03-23 13:30:00,220.85,220.92,219.55,219.87,1972442.0,208.9236,208.9899,207.6938,207.9966,1972442.0
2021-03-23 14:00:00,219.89,220.42,219.39,219.55,1142913.0,208.0155,208.5169,207.5425,207.6938,1142913.0
2021-03-23 14:30:00,219.53,219.62,217.65,217.68,3038451.0,207.6749,207.7601,205.8964,205.9248,3038451.0
2021-03-23 15:00:00,217.68,218.67,216.51,216.95,3402046.0,205.9248,206.8614,204.818,205.2342,3402046.0
2021-03-23 15:30:00,216.96,217.44,216.03,217.11,6570457.0,205.2437,205.6978,204.3639,205.3856,6570457.0
2021-03-24 09:30:00,219.87,220.73,218.61,218.78,4700975.0,207.9966,208.8101,206.8046,206.9654,4700975.0
2021-03-24 10:00:00,218.76,219.9,218.18,219.07,2266164.0,206.9465,208.0249,206.3978,207.2398,2266164.0
2021-03-24 10:30:00,219.07,221.33,218.78,220.79,1910132.0,207.2398,209.3777,206.9654,208.8669,1910132.0
2021-03-24 11:00:00,220.81,221.11,218.99,219.35,1530510.0,208.8858,209.1696,207.1641,207.5046,1530510.0
2021-03-24 11:30:00,219.35,219.4,218.27,218.71,1006343.0,207.5046,207.5519,206.483,206.8992,1006343.0
2021-03-24 12:00:00,218.71,219.59,218.41,219.34,1295796.0,206.8992,207.7317,206.6154,207.4952,1295796.0
2021-03-24 12:30:00,219.34,219.43,217.86,218.19,1189770.0,207.4952,207.5803,206.0951,206.4073,1189770.0
2021-03-24 13:00:00,218.2,218.22,216.62,217.31,1956390.0,206.4167,206.4357,204.9221,205.5748,1956390.0
2021-03-24 13:30:00,217.31,217.92,216.72,217.74,1433395.0,205.5748,206.1519,205.0167,205.9816,1433395.0
2021-03-24 14:00:00,217.74,217.79,216.22,216.24,1467741.0,205.9816,206.0289,204.5437,204.5626,1467741.0
2021-03-24 14:30:00,216.22,216.26,214.65,214.77,2969544.0,204.5437,204.5815,203.0585,203.172,2969544.0
2021-03-24 15:00:00,214.77,215.37,213.85,214.01,3595516.0,203.172,203.7396,202.3017,202.453,3595516.0
2021-03-24 15:30:00,214.04,214.21,212.05,212.06,8068698.0,202.4814,202.6422,200.5989,200.6083,8068698.0
2021-03-25 09:30:00,209.28,211.29,208.64,209.84,6412704.0,198.3422,200.2472,197.7357,198.8729,6412704.0
2021-03-25 10:00:00,209.81,211.42,209.28,210.15,3690760.0,198.8445,200.3704,198.3422,199.1667,3690760.0
2021-03-25 10:30:00,210.15,210.63,208.03,209.07,3680222.0,199.1667,199.6217,197.1575,198.1432,3680222.0
2021-03-25 11:00:00,209.08,211.12,208.43,211.08,3260617.0,198.1527,200.086,197.5366,200.0481,3260617.0
2021-03-25 11:30:00,211.11,213.32,210.69,213.27,3589161.0,200.0766,202.1711,199.6785,202.1237,3589161.0
2021-03-25 12:00:00,213.28,215.03,212.99,214.59,4433699.0,202.1332,203.7917,201.8583,203.3747,4433699.0
2021-03-25 12:30:00,214.62,215.63,214.26,214.77,2101656.0,203.4031,204.3603,203.0619,203.5453,2101656.0
2021-03-25 13:00:00,214.76,215.34,213.86,214.05,2376233.0,203.5358,204.0855,202.6828,202.8629,2376233.0
2021-03-25 13:30:00,214.07,214.61,213.42,213.48,1082139.0,202.8819,203.3936,202.2658,202.3227,1082139.0
2021-03-25 14:00:00,213.45,214.53,212.85,212.88,1406780.0,202.2943,203.3178,201.7256,201.7541,1406780.0
2021-03-25 14:30:00,212.9,215.52,212.87,215.19,1599458.0,201.773,204.2561,201.7446,203.9433,1599458.0
2021-03-25 15:00:00,215.17,216.46,215.07,216.43,1826782.0,203.9244,205.147,203.8296,205.1185,1826782.0
2021-03-25 15:30:00,216.42,217.52,216.19,216.69,5193800.0,205.109,206.1516,204.8911,205.3649,5193800.0
2021-03-26 09:30:00,218.96,219.28,217.59,218.86,3702911.0,207.5163,207.8196,206.2179,207.4215,3702911.0
2021-03-26 10:00:00,218.94,220.26,218.91,220.26,2387134.0,207.4973,208.7484,207.4689,208.7484,2387134.0
2021-03-26 10:30:00,220.27,220.68,218.9,219.0,2182608.0,208.7578,209.1464,207.4594,207.5542,2182608.0
2021-03-26 11:00:00,219.0,219.17,217.82,218.15,1975053.0,207.5542,207.7153,206.4359,206.7486,1975053.0
2021-03-26 11:30:00,218.14,219.11,217.77,218.98,1028020.0,206.7392,207.6585,206.3885,207.5353,1028020.0
2021-03-26 12:00:00,218.99,219.91,218.7,219.91,1079103.0,207.5447,208.4166,207.2699,208.4166,1079103.0
2021-03-26 12:30:00,219.97,220.29,218.55,218.63,1125121.0,208.4735,208.7768,207.1277,207.2035,1125121.0
2021-03-26 13:00:00,218.62,219.25,218.54,218.85,724628.0,207.1941,207.7911,207.1182,207.412,724628.0
2021-03-26 13:30:00,218.87,219.0,216.86,217.49,1647735.0,207.431,207.5542,205.5261,206.1231,1647735.0
2021-03-26 14:00:00,217.5,217.63,215.96,217.21,1854247.0,206.1326,206.2558,204.6731,205.8578,1854247.0
2021-03-26 14:30:00,217.2,218.05,215.99,218.0,1729457.0,205.8483,206.6539,204.7015,206.6065,1729457.0
2021-03-26 15:00:00,217.97,218.44,217.21,218.41,1556859.0,206.578,207.0235,205.8578,206.995,1556859.0
2021-03-26 15:30:00,218.41,220.66,218.41,220.62,3922100.0,206.995,209.1274,206.995,209.0895,3922100.0
2021-03-29 09:30:00,219.01,220.93,219.01,219.74,3134662.0,207.5637,209.3833,207.5637,208.2555,3134662.0
2021-03-29 10:00:00,219.73,220.07,217.35,217.36,2822331.0,208.2461,208.5683,205.9904,205.9999,2822331.0
2021-03-29 10:30:00,217.36,217.59,215.36,215.52,3366410.0,205.9999,206.2179,204.1044,204.2561,3366410.0
2021-03-29 11:00:00,215.51,215.51,214.38,215.05,2905288.0,204.2466,204.2466,203.1757,203.8107,2905288.0
2021-03-29 11:30:00,215.06,216.29,214.81,215.99,2258692.0,203.8201,204.9858,203.5832,204.7015,2258692.0
2021-03-29 12:00:00,215.93,216.15,214.08,215.21,2047994.0,204.6447,204.8532,202.8913,203.9623,2047994.0
2021-03-29 12:30:00,215.19,216.79,215.08,216.59,1864933.0,203.9433,205.4597,203.8391,205.2702,1864933.0
2021-03-29 13:00:00,216.61,217.13,215.8,215.84,1459480.0,205.2891,205.7819,204.5215,204.5594,1459480.0
2021-03-29 13:30:00,215.85,216.8,215.02,215.11,1273475.0,204.5688,205.4692,203.7822,203.8675,1273475.0
2021-03-29 14:00:00,215.18,215.79,214.77,215.43,1356933.0,203.9339,204.512,203.5453,204.1708,1356933.0
2021-03-29 14:30:00,215.4,215.5,214.27,214.69,1288977.0,204.1424,204.2371,203.0714,203.4695,1288977.0
2021-03-29 15:00:00,214.7,216.69,214.69,216.41,1710994.0,203.4789,205.3649,203.4695,205.0996,1710994.0
2021-03-29 15:30:00,216.42,216.47,214.08,214.41,4159471.0,205.109,205.1564,202.8913,203.2041,4159471.0
2021-03-30 09:30:00,214.39,215.12,213.13,214.61,2367707.0,203.1851,203.877,201.991,203.3936,2367707.0
2021-03-30 10:00:00,214.62,215.82,214.17,215.46,2817652.0,203.4031,204.5404,202.9766,204.1992,2817652.0
2021-03-30 10:30:00,215.46,217.04,215.33,216.96,2901078.0,204.1992,205.6966,204.076,205.6208,2901078.0
2021-03-30 11:00:00,217.0,218.19,216.95,217.37,2512542.0,205.6587,206.7865,205.6113,206.0094,2512542.0
2021-03-30 11:30:00,217.39,217.75,216.49,216.63,1729232.0,206.0284,206.3695,205.1754,205.3081,1729232.0
2021-03-30 12:00:00,216.62,217.66,216.51,217.58,1250209.0,205.2986,206.2842,205.1943,206.2084,1250209.0
2021-03-30 12:30:00,217.57,218.02,217.4,217.7,1064165.0,206.1989,206.6254,206.0378,206.3222,1064165.0
2021-03-30 13:00:00,217.71,217.73,216.74,217.16,987132.0,206.3316,206.3506,205.4123,205.8104,987132.0
2021-03-30 13:30:00,217.18,217.23,216.43,216.44,1328678.0,205.8293,205.8767,205.1185,205.128,1328678.0
2021-03-30 14:00:00,216.44,217.43,216.17,217.29,942536.0,205.128,206.0663,204.8721,205.9336,942536.0
2021-03-30 14:30:00,217.28,218.28,217.2,218.23,1057384.0,205.9241,206.8718,205.8483,206.8245,1057384.0
2021-03-30 15:00:00,218.24,218.47,217.99,218.36,1315498.0,206.8339,207.0519,206.597,206.9477,1315498.0
2021-03-30 15:30:00,218.37,218.68,217.29,218.05,3434206.0,206.9571,207.2509,205.9336,206.6539,3434206.0
2021-03-31 09:30:00,219.17,220.79,219.11,220.38,3415292.0,207.7153,209.2507,207.6585,208.8621,3415292.0
2021-03-31 10:00:00,220.39,220.79,219.87,220.11,2359549.0,208.8716,209.2507,208.3787,208.6062,2359549.0
2021-03-31 10:30:00,220.11,220.69,219.77,220.17,1719256.0,208.6062,209.1559,208.284,208.6631,1719256.0
2021-03-31 11:00:00,220.16,220.73,219.84,220.06,1069982.0,208.6536,209.1938,208.3503,208.5588,1069982.0
2021-03-31 11:30:00,220.04,220.29,219.16,219.89,1692447.0,208.5399,208.7768,207.7058,208.3977,1692447.0
2021-03-31 12:00:00,219.9,220.36,219.77,220.23,817373.0,208.4072,208.8431,208.284,208.7199,817373.0
2021-03-31 12:30:00,220.23,220.54,220.01,220.42,763437.0,208.7199,209.0137,208.5114,208.9,763437.0
2021-03-31 13:00:00,220.44,221.21,220.16,221.19,1110031.0,208.9189,209.6487,208.6536,209.6297,1110031.0
2021-03-31 13:30:00,221.18,221.88,220.96,221.43,1677553.0,209.6203,210.2837,209.4118,209.8572,1677553.0
2021-03-31 14:00:00,221.45,221.61,220.7,221.48,1229446.0,209.8762,210.0278,209.1654,209.9046,1229446.0
2021-03-31 14:30:00,221.49,221.91,221.17,221.56,1470182.0,209.9141,210.3121,209.6108,209.9804,1470182.0
2021-03-31 15:00:00,221.55,222.4,221.4,221.94,2039336.0,209.9709,210.7765,209.8288,210.3406,2039336.0
2021-03-31 15:30:00,221.93,222.12,220.75,220.9,5733760.0,210.3311,210.5111,209.2127,209.3549,5733760.0
2021-04-01 09:30:00,222.4,223.25,222.06,222.52,4952408.0,210.7765,211.5821,210.4543,210.8902,4952408.0
2021-04-01 10:00:00,222.53,223.49,222.52,223.46,1542959.0,210.8997,211.8095,210.8902,211.7811,1542959.0
2021-04-01 10:30:00,223.47,223.58,222.46,222.81,1269516.0,211.7906,211.8948,210.8334,211.1651,1269516.0
2021-04-01 11:00:00,222.81,223.02,222.02,222.39,1763262.0,211.1651,211.3641,210.4164,210.767,1763262.0
2021-04-01 11:30:00,222.39,222.88,222.23,222.49,801158.0,210.767,211.2314,210.6154,210.8618,801158.0
2021-04-01 12:00:00,222.47,223.26,222.44,223.08,797688.0,210.8429,211.5916,210.8144,211.421,797688.0
2021-04-01 12:30:00,223.1,223.24,222.76,222.82,716396.0,211.4399,211.5726,211.1177,211.1746,716396.0
2021-04-01 13:00:00,222.82,223.27,222.73,222.77,605208.0,211.1746,211.601,211.0893,211.1272,605208.0
2021-04-01 13:30:00,222.77,223.52,222.74,223.18,763491.0,211.1272,211.838,211.0987,211.5157,763491.0
2021-04-01 14:00:00,223.19,223.65,223.06,223.38,749879.0,211.5252,211.9612,211.402,211.7053,749879.0
2021-04-01 14:30:00,223.37,223.57,223.05,223.21,965290.0,211.6958,211.8854,211.3925,211.5442,965290.0
2021-04-01 15:00:00,223.22,223.24,222.68,222.87,1018979.0,211.5537,211.5726,211.0419,211.2219,1018979.0
2021-04-01 15:30:00,222.86,223.86,222.71,223.82,3211390.0,211.2125,212.1602,211.0703,212.1223,3211390.0
2021-04-05 09:30:00,226.41,226.54,224.43,224.67,3339413.0,214.5769,214.7001,212.7004,212.9279,3339413.0
2021-04-05 10:00:00,224.68,225.54,223.88,225.31,3002918.0,212.9373,213.7524,212.1792,213.5344,3002918.0
2021-04-05 10:30:00,225.33,225.59,224.33,224.37,1407134.0,213.5534,213.7998,212.6056,212.6436,1407134.0
2021-04-05 11:00:00,224.36,224.93,223.89,224.56,1067348.0,212.6341,213.1743,212.1886,212.8236,1067348.0
2021-04-05 11:30:00,224.57,224.81,223.68,223.96,1425519.0,212.8331,213.0606,211.9896,212.255,1425519.0
2021-04-05 12:00:00,223.95,224.27,223.78,224.03,925025.0,212.2455,212.5488,212.0844,212.3213,925025.0
2021-04-05 12:30:00,224.03,224.3,223.78,223.83,797988.0,212.3213,212.5772,212.0844,212.1318,797988.0
2021-04-05 13:00:00,223.83,224.74,223.57,224.53,1017797.0,212.1318,212.9942,211.8854,212.7952,1017797.0
2021-04-05 13:30:00,224.52,224.8,224.3,224.63,915525.0,212.7857,213.0511,212.5772,212.89,915525.0
2021-04-05 14:00:00,224.63,224.8,224.39,224.52,729855.0,212.89,213.0511,212.6625,212.7857,729855.0
2021-04-05 14:30:00,224.53,224.62,224.11,224.32,1038231.0,212.7952,212.8805,212.3971,212.5962,1038231.0
2021-04-05 15:00:00,224.32,224.78,223.91,224.3,1261506.0,212.5962,213.0321,212.2076,212.5772,1261506.0
2021-04-05 15:30:00,224.3,225.13,224.0,224.93,2598978.0,212.5772,213.3638,212.2929,213.1743,2598978.0
2021-04-06 09:30:00,225.0,226.27,224.93,226.23,2114316.0,213.2406,214.4442,213.1743,214.4063,2114316.0
2021-04-06 10:00:00,226.24,226.57,225.61,226.28,1357310.0,214.4158,214.7286,213.8187,214.4537,1357310.0
2021-04-06 10:30:00,226.29,226.69,225.76,225.95,1162825.0,214.4632,214.8423,213.9609,214.141,1162825.0
2021-04-06 11:00:00,225.94,225.94,225.13,225.63,1353188.0,214.1315,214.1315,213.3638,213.8377,1353188.0
2021-04-06 11:30:00,225.61,225.9,225.48,225.64,666310.0,213.8187,214.0936,213.6955,213.8472,666310.0
2021-04-06 12:00:00,225.62,225.86,225.3,225.64,1282703.0,213.8282,214.0557,213.5249,213.8472,1282703.0
2021-04-06 12:30:00,225.61,225.97,225.29,225.88,697005.0,213.8187,214.1599,213.5155,214.0746,697005.0
2021-04-06 13:00:00,225.88,225.98,225.05,225.11,674007.0,214.0746,214.1694,213.288,213.3449,674007.0
2021-04-06 13:30:00,225.09,225.68,224.92,225.58,887731.0,213.3259,213.8851,213.1648,213.7903,887731.0
2021-04-06 14:00:00,225.59,225.9,225.38,225.43,924530.0,213.7998,214.0936,213.6008,213.6482,924530.0
2021-04-06 14:30:00,225.43,225.55,224.74,224.83,1639045.0,213.6482,213.7619,212.9942,213.0795,1639045.0
2021-04-06 15:00:00,224.82,224.92,223.84,224.34,2213504.0,213.07,213.1648,212.1413,212.6151,2213504.0
2021-04-06 15:30:00,224.33,224.82,223.86,224.33,2693628.0,212.6056,213.07,212.1602,212.6056,2693628.0
2021-04-07 09:30:00,224.23,224.37,222.3,222.78,2237204.0,212.5109,212.6436,210.6817,211.1367,2237204.0
2021-04-07 10:00:00,222.8,223.23,222.38,223.2,1188447.0,211.1556,211.5631,210.7576,211.5347,1188447.0
2021-04-07 10:30:00,223.22,223.4,222.3,222.33,940839.0,211.5537,211.7242,210.6817,210.7102,940839.0
2021-04-07 11:00:00,222.32,222.75,221.65,221.75,1195334.0,210.7007,211.1082,210.0657,210.1605,1195334.0
2021-04-07 11:30:00,221.74,221.75,220.87,221.21,1797958.0,210.151,210.1605,209.3265,209.6487,1797958.0
2021-04-07 12:00:00,221.21,221.55,220.58,221.21,1338084.0,209.6487,209.9709,209.0516,209.6487,1338084.0
2021-04-07 12:30:00,221.21,222.17,221.11,222.1,824182.0,209.6487,210.5585,209.5539,210.4922,824182.0
2021-04-07 13:00:00,222.1,222.15,221.42,221.52,899702.0,210.4922,210.5396,209.8477,209.9425,899702.0
2021-04-07 13:30:00,221.53,222.0,221.36,221.44,752879.0,209.952,210.3974,209.7909,209.8667,752879.0
2021-04-07 14:00:00,221.43,222.42,221.41,221.58,1289920.0,209.8572,210.7955,209.8383,209.9994,1289920.0
2021-04-07 14:30:00,221.57,221.66,221.13,221.3,841184.0,209.9899,210.0752,209.5729,209.734,841184.0
2021-04-07 15:00:00,221.31,221.73,220.21,220.44,1161267.0,209.7435,210.1415,208.701,208.9189,1161267.0
2021-04-07 15:30:00,220.43,220.73,219.94,220.58,3376166.0,208.9095,209.1938,208.4451,209.0516,3376166.0
2021-04-08 09:30:00,221.81,222.04,220.15,220.59,2509517.0,210.2173,210.4353,208.6441,209.0611,2509517.0
2021-04-08 10:00:00,220.58,220.78,219.39,219.76,2025056.0,209.0516,209.2412,207.9238,208.2745,2025056.0
2021-04-08 10:30:00,219.75,221.25,219.57,220.8,2006327.0,208.265,209.6866,208.0944,209.2601,2006327.0
2021-04-08 11:00:00,220.81,221.35,220.77,220.97,1489321.0,209.2696,209.7814,209.2317,209.4212,1489321.0
2021-04-08 11:30:00,220.96,222.21,220.92,221.78,1853056.0,209.4118,210.5964,209.3739,210.1889,1853056.0
2021-04-08 12:00:00,221.78,222.32,221.62,222.22,1065447.0,210.1889,210.7007,210.0373,210.6059,1065447.0
2021-04-08 12:30:00,222.23,222.65,221.9,221.99,858376.0,210.6154,211.0134,210.3026,210.3879,858376.0
2021-04-08 13:00:00,221.99,222.41,221.92,221.97,488786.0,210.3879,210.786,210.3216,210.369,488786.0
2021-04-08 13:30:00,221.96,222.08,221.32,221.41,883508.0,210.3595,210.4732,209.753,209.8383,883508.0
2021-04-08 14:00:00,221.41,221.97,221.39,221.9,477809.0,209.8383,210.369,209.8193,210.3026,477809.0
2021-04-08 14:30:00,221.9,222.2,221.79,222.19,684208.0,210.3026,210.587,210.1984,210.5775,684208.0
2021-04-08 15:00:00,222.18,222.5,221.94,222.48,760507.0,210.568,210.8713,210.3406,210.8523,760507.0
2021-04-08 15:30:00,222.48,222.82,222.12,222.56,2629783.0,210.8523,211.1746,210.5111,210.9281,2629783.0
2021-04-09 09:30:00,222.42,222.67,221.24,222.12,2577981.0,210.7955,211.0324,209.6771,210.5111,2577981.0
2021-04-09 10:00:00,222.11,222.27,221.38,221.98,2160188.0,210.5017,210.6533,209.8098,210.3785,2160188.0
2021-04-09 10:30:00,221.99,223.0,221.51,222.42,1959860.0,210.3879,211.3452,209.933,210.7955,1959860.0
2021-04-09 11:00:00,222.4,222.83,222.14,222.18,983565.0,210.7765,211.184,210.5301,210.568,983565.0
2021-04-09 11:30:00,222.17,222.54,221.92,222.3,807557.0,210.5585,210.9092,210.3216,210.6817,807557.0
2021-04-09 12:00:00,222.26,222.3,221.73,222.21,807263.0,210.6438,210.6817,210.1415,210.5964,807263.0
2021-04-09 12:30:00,222.2,222.44,221.9,222.24,516931.0,210.587,210.8144,210.3026,210.6249,516931.0
2021-04-09 13:00:00,222.23,222.29,221.66,221.79,429930.0,210.6154,210.6723,210.0752,210.1984,429930.0
2021-04-09 13:30:00,221.79,222.0,221.58,221.89,589196.0,210.1984,210.3974,209.9994,210.2932,589196.0
2021-04-09 14:00:00,221.88,222.18,221.7,221.82,799958.0,210.2837,210.568,210.1131,210.2268,799958.0
2021-04-09 14:30:00,221.83,222.09,221.72,221.87,471148.0,210.2363,210.4827,210.132,210.2742,471148.0
2021-04-09 15:00:00,221.87,222.3,221.42,222.22,902518.0,210.2742,210.6817,209.8477,210.6059,902518.0
2021-04-09 15:30:00,222.23,223.09,222.19,222.6,2672268.0,210.6154,211.4304,210.5775,210.9661,2672268.0
2021-04-12 09:30:00,222.72,222.93,220.4,220.51,3119471.0,211.0798,211.2788,208.881,208.9853,3119471.0
2021-04-12 10:00:00,220.54,221.39,220.44,221.25,2401196.0,209.0137,209.8193,208.9189,209.6866,2401196.0
2021-04-12 10:30:00,221.28,221.33,220.46,220.95,1742767.0,209.715,209.7624,208.9379,209.4023,1742767.0
2021-04-12 11:00:00,220.95,221.66,220.5,221.65,855116.0,209.4023,210.0752,208.9758,210.0657,855116.0
2021-04-12 11:30:00,221.65,221.9,221.34,221.77,681308.0,210.0657,210.3026,209.7719,210.1794,681308.0
2021-04-12 12:00:00,221.77,222.26,221.6,222.26,614737.0,210.1794,210.6438,210.0183,210.6438,614737.0
2021-04-12 12:30:00,222.25,222.62,222.23,222.33,680911.0,210.6344,210.985,210.6154,210.7102,680911.0
2021-04-12 13:00:00,222.35,222.54,221.9,221.95,592145.0,210.7291,210.9092,210.3026,210.35,592145.0
2021-04-12 13:30:00,221.95,221.98,221.6,221.65,560523.0,210.35,210.3785,210.0183,210.0657,560523.0
2021-04-12 14:00:00,221.66,221.82,221.37,221.52,599354.0,210.0752,210.2268,209.8003,209.9425,599354.0
2021-04-12 14:30:00,221.54,221.68,221.32,221.55,424886.0,209.9615,210.0941,209.753,209.9709,424886.0
2021-04-12 15:00:00,221.54,221.99,221.22,221.79,732725.0,209.9615,210.3879,209.6582,210.1984,732725.0
2021-04-12 15:30:00,221.79,222.13,221.56,221.72,1836649.0,210.1984,210.5206,209.9804,210.132,1836649.0
2021-04-13 09:30:00,221.48,222.57,220.03,220.24,2646654.0,209.9046,210.9376,208.5304,208.7294,2646654.0
2021-04-13 10:00:00,220.23,221.28,219.23,221.28,3368874.0,208.7199,209.715,207.7722,209.715,3368874.0
2021-04-13 10:30:00,221.28,221.46,220.52,221.12,1411804.0,209.715,209.8856,208.9948,209.5634,1411804.0
2021-04-13 11:00:00,221.12,221.13,219.89,220.02,780770.0,209.5634,209.5729,208.3977,208.5209,780770.0
2021-04-13 11:30:00,220.07,220.5,219.59,220.17,757482.0,208.5683,208.9758,208.1134,208.6631,757482.0
2021-04-13 12:00:00,220.17,220.4,219.65,219.68,728107.0,208.6631,208.881,208.1702,208.1987,728107.0
2021-04-13 12:30:00,219.67,219.84,218.83,219.15,1667433.0,208.1892,208.3503,207.3931,207.6964,1667433.0
2021-04-13 13:00:00,219.13,219.75,219.11,219.71,820623.0,207.6774,208.265,207.6585,208.2271,820623.0
2021-04-13 13:30:00,219.7,220.21,219.69,220.18,732942.0,208.2176,208.701,208.2081,208.6725,732942.0
2021-04-13 14:00:00,220.18,220.82,220.13,220.7,780013.0,208.6725,209.2791,208.6251,209.1654,780013.0
2021-04-13 14:30:00,220.68,221.03,220.62,220.93,515647.0,209.1464,209.4781,209.0895,209.3833,515647.0
2021-04-13 15:00:00,220.92,221.87,220.88,221.35,1082886.0,209.3739,210.2742,209.336,209.7814,1082886.0
2021-04-13 15:30:00,221.38,221.74,220.89,221.15,2334922.0,209.8098,210.151,209.3454,209.5918,2334922.0
2021-04-14 09:30:00,221.87,225.18,221.8,225.08,4513941.0,210.2742,213.4112,210.2079,213.3164,4513941.0
2021-04-14 10:00:00,225.07,225.49,224.49,224.61,2116554.0,213.307,213.705,212.7573,212.871,2116554.0
2021-04-14 10:30:00,224.6,226.0,224.6,225.64,1610908.0,212.8615,214.1884,212.8615,213.8472,1610908.0
2021-04-14 11:00:00,225.66,225.91,224.96,225.28,1038838.0,213.8661,214.1031,213.2027,213.506,1038838.0
2021-04-14 11:30:00,225.29,225.65,224.99,225.43,704923.0,213.5155,213.8567,213.2311,213.6482,704923.0
2021-04-14 12:00:00,225.42,225.54,224.63,225.06,958871.0,213.6387,213.7524,212.89,213.2975,958871.0
2021-04-14 12:30:00,225.03,225.4,224.92,225.08,563992.0,213.2691,213.6197,213.1648,213.3164,563992.0
2021-04-14 13:00:00,225.1,225.37,224.69,224.98,520033.0,213.3354,213.5913,212.9468,213.2217,520033.0
2021-04-14 13:30:00,224.99,225.12,223.74,223.91,828305.0,213.2311,213.3544,212.0465,212.2076,828305.0
2021-04-14 14:00:00,223.92,224.62,223.25,224.55,1746254.0,212.2171,212.8805,211.5821,212.8141,1746254.0
2021-04-14 14:30:00,224.55,224.66,223.13,223.23,1310535.0,212.8141,212.9184,211.4684,211.5631,1310535.0
2021-04-14 15:00:00,223.21,223.77,222.4,223.73,1903988.0,211.5442,212.0749,210.7765,212.037,1903988.0
2021-04-14 15:30:00,223.76,223.91,222.8,223.33,2669249.0,212.0654,212.2076,211.1556,211.6579,2669249.0
2021-04-15 09:30:00,225.09,225.12,222.81,223.73,3248584.0,213.3259,213.3544,211.1651,212.037,3248584.0
2021-04-15 10:00:00,223.73,223.74,222.26,223.11,1829876.0,212.037,212.0465,210.6438,211.4494,1829876.0
2021-04-15 10:30:00,223.16,223.67,222.67,223.36,887676.0,211.4968,211.9801,211.0324,211.6863,887676.0
2021-04-15 11:00:00,223.32,223.52,222.7,222.86,692526.0,211.6484,211.838,211.0608,211.2125,692526.0
2021-04-15 11:30:00,222.85,223.91,222.77,223.75,804491.0,211.203,212.2076,211.1272,212.056,804491.0
2021-04-15 12:00:00,223.75,223.78,223.06,223.21,501301.0,212.056,212.0844,211.402,211.5442,501301.0
2021-04-15 12:30:00,223.22,223.35,222.9,222.99,691864.0,211.5537,211.6769,211.2504,211.3357,691864.0
2021-04-15 13:00:00,222.99,223.24,222.47,222.74,1191770.0,211.3357,211.5726,210.8429,211.0987,1191770.0
2021-04-15 13:30:00,222.73,223.64,222.72,223.63,642229.0,211.0893,211.9517,211.0798,211.9422,642229.0
2021-04-15 14:00:00,223.66,224.16,223.52,224.09,631333.0,211.9707,212.4445,211.838,212.3782,631333.0
2021-04-15 14:30:00,224.08,224.23,223.78,223.92,634900.0,212.3687,212.5109,212.0844,212.2171,634900.0
2021-04-15 15:00:00,223.92,224.43,223.37,223.45,1038684.0,212.2171,212.7004,211.6958,211.7716,1038684.0
2021-04-15 15:30:00,223.45,224.33,223.45,224.27,2495952.0,211.7716,212.6056,211.7716,212.5488,2495952.0
2021-04-16 09:30:00,225.4,225.68,223.42,223.53,3691978.0,213.6197,213.8851,211.7432,211.8475,3691978.0
2021-04-16 10:00:00,223.5,224.03,223.01,223.76,1711027.0,211.819,212.3213,211.3546,212.0654,1711027.0
2021-04-16 10:30:00,223.76,224.67,223.38,224.06,953308.0,212.0654,212.9279,211.7053,212.3498,953308.0
2021-04-16 11:00:00,224.05,224.73,223.73,224.02,826179.0,212.3403,212.9847,212.037,212.3118,826179.0
2021-04-16 11:30:00,224.03,224.4,223.85,223.96,649897.0,212.3213,212.672,212.1507,212.255,649897.0
2021-04-16 12:00:00,223.96,224.2,223.42,223.75,807281.0,212.255,212.4824,211.7432,212.056,807281.0
2021-04-16 12:30:00,223.74,223.86,223.45,223.74,450848.0,212.0465,212.1602,211.7716,212.0465,450848.0
2021-04-16 13:00:00,223.73,224.15,223.5,223.99,894221.0,212.037,212.435,211.819,212.2834,894221.0
2021-04-16 13:30:00,223.99,224.32,223.94,224.21,612166.0,212.2834,212.5962,212.236,212.4919,612166.0
2021-04-16 14:00:00,224.2,224.64,224.08,224.59,545608.0,212.4824,212.8994,212.3687,212.8521,545608.0
2021-04-16 14:30:00,224.59,225.06,224.57,225.03,913867.0,212.8521,213.2975,212.8331,213.2691,913867.0
2021-04-16 15:00:00,225.04,225.33,224.94,225.14,895256.0,213.2785,213.5534,213.1838,213.3733,895256.0
2021-04-16 15:30:00,225.15,225.22,224.5,224.73,3161719.0,213.3828,213.4491,212.7668,212.9847,3161719.0
2021-04-19 09:30:00,223.63,224.25,222.67,222.9,2672926.0,211.9422,212.5298,211.0324,211.2504,2672926.0
2021-04-19 10:00:00,222.88,222.95,221.43,222.06,2436784.0,211.2314,211.2978,209.8572,210.4543,2436784.0
2021-04-19 10:30:00,222.07,222.09,219.94,220.45,2226255.0,210.4638,210.4827,208.4451,208.9284,2226255.0
2021-04-19 11:00:00,220.47,220.91,220.01,220.81,1370130.0,208.9474,209.3644,208.5114,209.2696,1370130.0
2021-04-19 11:30:00,220.81,221.35,220.34,220.76,1634325.0,209.2696,209.7814,208.8242,209.2222,1634325.0
2021-04-19 12:00:00,220.76,221.4,220.43,220.83,1016917.0,209.2222,209.8288,208.9095,209.2886,1016917.0
2021-04-19 12:30:00,220.82,220.9,220.17,220.64,775100.0,209.2791,209.3549,208.6631,209.1085,775100.0
2021-04-19 13:00:00,220.64,221.32,220.53,220.89,582515.0,209.1085,209.753,209.0042,209.3454,582515.0
2021-04-19 13:30:00,220.91,221.29,220.69,221.17,833006.0,209.3644,209.7245,209.1559,209.6108,833006.0
2021-04-19 14:00:00,221.18,221.63,221.0,221.48,646006.0,209.6203,210.0468,209.4497,209.9046,646006.0
2021-04-19 14:30:00,221.47,221.64,220.82,221.48,786281.0,209.8951,210.0562,209.2791,209.9046,786281.0
2021-04-19 15:00:00,221.48,221.81,220.99,221.31,903058.0,209.9046,210.2173,209.4402,209.7435,903058.0
2021-04-19 15:30:00,221.31,221.78,220.83,221.73,2449995.0,209.7435,210.1889,209.2886,210.1415,2449995.0
2021-04-20 09:30:00,220.77,221.43,219.81,219.98,2281759.0,209.2317,209.8572,208.3219,208.483,2281759.0
2021-04-20 10:00:00,219.98,220.32,219.48,219.55,1680649.0,208.483,208.8052,208.0091,208.0755,1680649.0
2021-04-20 10:30:00,219.53,219.53,216.15,217.01,5400285.0,208.0565,208.0565,204.8532,205.6682,5400285.0
2021-04-20 11:00:00,217.01,217.16,215.8,216.09,2894131.0,205.6682,205.8104,204.5215,204.7963,2894131.0
2021-04-20 11:30:00,216.03,216.88,215.24,216.77,2175998.0,204.7394,205.545,203.9907,205.4408,2175998.0
2021-04-20 12:00:00,216.79,217.42,216.54,216.98,1319839.0,205.4597,206.0568,205.2228,205.6398,1319839.0
2021-04-20 12:30:00,216.98,217.18,216.26,216.8,1358799.0,205.6398,205.8293,204.9574,205.4692,1358799.0
2021-04-20 13:00:00,216.8,216.86,215.99,216.08,916721.0,205.4692,205.5261,204.7015,204.7868,916721.0
2021-04-20 13:30:00,216.08,216.21,215.62,216.14,1173210.0,204.7868,204.91,204.3509,204.8437,1173210.0
2021-04-20 14:00:00,216.14,216.53,215.91,215.97,1338558.0,204.8437,205.2133,204.6257,204.6826,1338558.0
2021-04-20 14:30:00,215.98,216.07,215.34,215.57,1037730.0,204.692,204.7773,204.0855,204.3035,1037730.0
2021-04-20 15:00:00,215.56,216.5,215.56,216.33,1430252.0,204.294,205.1849,204.294,205.0238,1430252.0
2021-04-20 15:30:00,216.34,217.44,216.23,217.33,3783379.0,205.0332,206.0757,204.929,205.9715,3783379.0
2021-04-21 09:30:00,216.96,219.11,215.5,218.98,4320987.0,205.6208,207.6585,204.2371,207.5353,4320987.0
2021-04-21 10:00:00,218.97,220.45,218.96,220.18,3563903.0,207.5258,208.9284,207.5163,208.6725,3563903.0
2021-04-21 10:30:00,220.16,221.26,219.73,220.53,2569761.0,208.6536,209.6961,208.2461,209.0042,2569761.0
2021-04-21 11:00:00,220.52,220.98,219.4,219.51,2417242.0,208.9948,209.4307,207.9333,208.0376,2417242.0
2021-04-21 11:30:00,219.51,220.71,219.46,220.67,796715.0,208.0376,209.1748,207.9902,209.1369,796715.0
2021-04-21 12:00:00,220.67,220.91,220.51,220.68,676119.0,209.1369,209.3644,208.9853,209.1464,676119.0
2021-04-21 12:30:00,220.69,221.22,220.66,220.79,873492.0,209.1559,209.6582,209.1274,209.2507,873492.0
2021-04-21 13:00:00,220.8,221.26,220.72,220.86,878061.0,209.2601,209.6961,209.1843,209.317,878061.0
2021-04-21 13:30:00,220.87,221.72,220.86,221.64,633524.0,209.3265,210.132,209.317,210.0562,633524.0
2021-04-21 14:00:00,221.64,221.79,221.31,221.57,1127762.0,210.0562,210.1984,209.7435,209.9899,1127762.0
2021-04-21 14:30:00,221.58,221.8,221.27,221.76,569144.0,209.9994,210.2079,209.7056,210.17,569144.0
2021-04-21 15:00:00,221.77,222.36,221.73,221.84,1096109.0,210.1794,210.7386,210.1415,210.2458,1096109.0
2021-04-21 15:30:00,221.84,222.62,221.76,222.51,4011069.0,210.2458,210.985,210.17,210.8808,4011069.0
2021-04-22 09:30:00,223.23,223.6,221.48,222.51,3876404.0,211.5631,211.9138,209.9046,210.8808,3876404.0
2021-04-22 10:00:00,222.45,222.81,221.52,222.16,1869527.0,210.8239,211.1651,209.9425,210.5491,1869527.0
2021-04-22 10:30:00,222.13,223.49,222.07,223.31,1031417.0,210.5206,211.8095,210.4638,211.639,1031417.0
2021-04-22 11:00:00,223.32,224.36,223.32,224.02,1783029.0,211.6484,212.6341,211.6484,212.3118,1783029.0
2021-04-22 11:30:00,224.02,225.02,223.86,224.95,1939726.0,212.3118,213.2596,212.1602,213.1932,1939726.0
2021-04-22 12:00:00,224.96,225.03,224.32,224.86,967331.0,213.2027,213.2691,212.5962,213.1079,967331.0
2021-04-22 12:30:00,224.85,225.33,224.78,225.31,602213.0,213.0985,213.5534,213.0321,213.5344,602213.0
2021-04-22 13:00:00,225.3,225.3,222.28,224.08,3333926.0,213.5249,213.5249,210.6628,212.3687,3333926.0
2021-04-22 13:30:00,224.08,224.11,221.22,221.48,2411625.0,212.3687,212.3971,209.6582,209.9046,2411625.0
2021-04-22 14:00:00,221.48,222.8,220.78,222.78,1888010.0,209.9046,211.1556,209.2412,211.1367,1888010.0
2021-04-22 14:30:00,222.77,223.25,222.29,222.82,1276431.0,211.1272,211.5821,210.6723,211.1746,1276431.0
2021-04-22 15:00:00,222.86,223.23,221.52,222.03,1191092.0,211.2125,211.5631,209.9425,210.4258,1191092.0
2021-04-22 15:30:00,222.02,222.8,221.47,221.61,4005224.0,210.4164,211.1556,209.8951,210.0278,4005224.0
2021-04-23 09:30:00,222.87,224.57,222.02,224.52,2199913.0,211.2219,212.8331,210.4164,212.7857,2199913.0
2021-04-23 10:00:00,224.52,225.19,224.34,225.09,1710535.0,212.7857,213.4207,212.6151,213.3259,1710535.0
2021-04-23 10:30:00,225.11,225.54,224.35,224.86,1878444.0,213.3449,213.7524,212.6246,213.1079,1878444.0
2021-04-23 11:00:00,224.87,225.52,224.51,224.9,1188566.0,213.1174,213.7334,212.7762,213.1459,1188566.0
2021-04-23 11:30:00,224.89,225.49,224.82,225.33,1121924.0,213.1364,213.705,213.07,213.5534,1121924.0
2021-04-23 12:00:00,225.34,225.64,224.8,224.85,942901.0,213.5629,213.8472,213.0511,213.0985,942901.0
2021-04-23 12:30:00,224.85,225.16,224.79,224.96,752062.0,213.0985,213.3923,213.0416,213.2027,752062.0
2021-04-23 13:00:00,224.97,225.55,224.94,225.53,596160.0,213.2122,213.7619,213.1838,213.7429,596160.0
2021-04-23 13:30:00,225.53,225.89,225.47,225.87,631520.0,213.7429,214.0841,213.6861,214.0652,631520.0
2021-04-23 14:00:00,225.88,226.38,225.78,225.89,808738.0,214.0746,214.5485,213.9799,214.0841,808738.0
2021-04-23 14:30:00,225.9,226.36,225.77,226.34,588772.0,214.0936,214.5295,213.9704,214.5106,588772.0
2021-04-23 15:00:00,226.34,226.65,226.14,226.55,1217367.0,214.5106,214.8044,214.321,214.7096,1217367.0
2021-04-23 15:30:00,226.55,226.65,225.53,225.63,3799392.0,214.7096,214.8044,213.7429,213.8377,3799392.0
2021-04-26 09:30:00,227.0,227.97,226.75,227.48,2491858.0,215.1361,216.0554,214.8992,215.591,2491858.0
2021-04-26 10:00:00,227.48,227.92,226.92,227.54,1446370.0,215.591,216.008,215.0603,215.6479,1446370.0
2021-04-26 10:30:00,227.54,228.13,227.27,228.0,1140743.0,215.6479,216.207,215.392,216.0838,1140743.0
2021-04-26 11:00:00,228.0,228.4,227.84,228.34,899305.0,216.0838,216.4629,215.9322,216.4061,899305.0
2021-04-26 11:30:00,228.34,228.52,228.0,228.35,907699.0,216.4061,216.5767,216.0838,216.4155,907699.0
2021-04-26 12:00:00,228.35,228.49,228.01,228.17,738920.0,216.4155,216.5482,216.0933,216.2449,738920.0
2021-04-26 12:30:00,228.16,228.3,228.06,228.14,574020.0,216.2355,216.3682,216.1407,216.2165,574020.0
2021-04-26 13:00:00,228.15,228.44,228.09,228.13,575012.0,216.226,216.5008,216.1691,216.207,575012.0
2021-04-26 13:30:00,228.13,228.26,227.92,228.14,607741.0,216.207,216.3302,216.008,216.2165,607741.0
2021-04-26 14:00:00,228.14,228.45,228.11,228.37,622518.0,216.2165,216.5103,216.1881,216.4345,622518.0
2021-04-26 14:30:00,228.38,228.47,228.17,228.46,512350.0,216.444,216.5293,216.2449,216.5198,512350.0
2021-04-26 15:00:00,228.46,228.69,227.74,227.87,820943.0,216.5198,216.7378,215.8374,215.9606,820943.0
2021-04-26 15:30:00,227.87,228.36,227.59,228.05,2658695.0,215.9606,216.425,215.6953,216.1312,2658695.0
2021-04-27 09:30:00,228.77,228.99,227.51,228.51,2587368.0,216.8136,217.0221,215.6194,216.5672,2587368.0
2021-04-27 10:00:00,228.5,228.92,227.77,228.7,1297092.0,216.5577,216.9557,215.8659,216.7472,1297092.0
2021-04-27 10:30:00,228.71,229.13,228.19,228.97,926239.0,216.7567,217.1548,216.2639,217.0031,926239.0
2021-04-27 11:00:00,228.98,229.39,228.59,229.22,1362488.0,217.0126,217.4012,216.643,217.2401,1362488.0
2021-04-27 11:30:00,229.23,229.35,228.73,229.16,510914.0,217.2495,217.3633,216.7757,217.1832,510914.0
2021-04-27 12:00:00,229.18,229.38,229.0,229.06,351183.0,217.2022,217.3917,217.0316,217.0884,351183.0
2021-04-27 12:30:00,229.06,229.06,227.53,227.8,1091795.0,217.0884,217.0884,215.6384,215.8943,1091795.0
2021-04-27 13:00:00,227.81,228.32,227.6,228.18,724222.0,215.9038,216.3871,215.7047,216.2544,724222.0
2021-04-27 13:30:00,228.18,228.39,227.92,228.36,506137.0,216.2544,216.4534,216.008,216.425,506137.0
2021-04-27 14:00:00,228.36,228.38,227.69,228.08,948364.0,216.425,216.444,215.79,216.1597,948364.0
2021-04-27 14:30:00,228.07,228.14,227.79,227.81,590597.0,216.1502,216.2165,215.8848,215.9038,590597.0
2021-04-27 15:00:00,227.78,228.05,227.61,227.89,973506.0,215.8753,216.1312,215.7142,215.9796,973506.0
2021-04-27 15:30:00,227.89,228.54,227.75,228.44,2308869.0,215.9796,216.5956,215.8469,216.5008,2308869.0
2021-04-28 09:30:00,228.03,228.25,227.1,227.58,2060786.0,216.1123,216.3208,215.2309,215.6858,2060786.0
2021-04-28 10:00:00,227.57,228.11,227.14,227.96,1189640.0,215.6763,216.1881,215.2688,216.0459,1189640.0
2021-04-28 10:30:00,227.97,228.66,227.74,228.58,1003744.0,216.0554,216.7093,215.8374,216.6335,1003744.0
2021-04-28 11:00:00,228.58,228.58,228.02,228.35,751753.0,216.6335,216.6335,216.1028,216.4155,751753.0
2021-04-28 11:30:00,228.36,228.61,228.03,228.15,542757.0,216.425,216.662,216.1123,216.226,542757.0
2021-04-28 12:00:00,228.16,228.46,227.87,228.45,365018.0,216.2355,216.5198,215.9606,216.5103,365018.0
2021-04-28 12:30:00,228.45,228.52,228.17,228.24,316008.0,216.5103,216.5767,216.2449,216.3113,316008.0
2021-04-28 13:00:00,228.25,228.66,228.23,228.62,371144.0,216.3208,216.7093,216.3018,216.6714,371144.0
2021-04-28 13:30:00,228.63,228.66,228.17,228.35,426951.0,216.6809,216.7093,216.2449,216.4155,426951.0
2021-04-28 14:00:00,228.37,229.1,228.05,228.96,1115361.0,216.4345,217.1263,216.1312,216.9937,1115361.0
2021-04-28 14:30:00,228.97,229.49,228.53,229.21,1136538.0,217.0031,217.496,216.5861,217.2306,1136538.0
2021-04-28 15:00:00,229.2,229.4,228.38,228.97,831300.0,217.2211,217.4107,216.444,217.0031,831300.0
2021-04-28 15:30:00,228.97,229.29,228.54,228.84,1704852.0,217.0031,217.3064,216.5956,216.8799,1704852.0
2021-04-29 09:30:00,230.85,230.95,229.09,229.31,2622448.0,218.7849,218.8797,217.1169,217.3254,2622448.0
2021-04-29 10:00:00,229.31,229.64,228.43,228.53,1386237.0,217.3254,217.6381,216.4914,216.5861,1386237.0
2021-04-29 10:30:00,228.55,228.63,227.25,228.42,1848171.0,216.6051,216.6809,215.373,216.4819,1848171.0
2021-04-29 11:00:00,228.43,228.62,228.01,228.29,1040739.0,216.4914,216.6714,216.0933,216.3587,1040739.0
2021-04-29 11:30:00,228.32,228.35,227.23,227.3,858124.0,216.3871,216.4155,215.3541,215.4204,858124.0
2021-04-29 12:00:00,227.32,227.35,225.79,226.24,1723506.0,215.4394,215.4678,213.9893,214.4158,1723506.0
2021-04-29 12:30:00,226.24,227.2,226.0,226.92,1123755.0,214.4158,215.3256,214.1884,215.0603,1123755.0
2021-04-29 13:00:00,226.92,227.01,226.43,226.92,895441.0,215.0603,215.1456,214.5959,215.0603,895441.0
2021-04-29 13:30:00,226.93,227.18,226.58,226.7,698988.0,215.0698,215.3067,214.738,214.8518,698988.0
2021-04-29 14:00:00,226.71,227.63,226.63,227.61,727112.0,214.8613,215.7332,214.7854,215.7142,727112.0
2021-04-29 14:30:00,227.61,228.22,227.6,228.21,1127511.0,215.7142,216.2923,215.7047,216.2829,1127511.0
2021-04-29 15:00:00,228.21,228.37,227.15,227.17,1015035.0,216.2829,216.4345,215.2783,215.2972,1015035.0
2021-04-29 15:30:00,227.18,228.2,227.18,228.05,2150366.0,215.3067,216.2734,215.3067,216.1312,2150366.0
2021-04-30 09:30:00,225.72,227.21,225.55,227.15,2079559.0,213.923,215.3351,213.7619,215.2783,2079559.0
2021-04-30 10:00:00,227.14,227.8,226.86,227.41,1344962.0,215.2688,215.8943,215.0034,215.5247,1344962.0
2021-04-30 10:30:00,227.4,227.5,225.85,226.01,1368471.0,215.5152,215.61,214.0462,214.1978,1368471.0
2021-04-30 11:00:00,226.03,226.28,225.53,226.1,1279278.0,214.2168,214.4537,213.7429,214.2831,1279278.0
2021-04-30 11:30:00,226.08,226.39,225.81,226.21,669410.0,214.2642,214.558,214.0083,214.3874,669410.0
2021-04-30 12:00:00,226.21,226.5,225.82,226.12,460954.0,214.3874,214.6622,214.0178,214.3021,460954.0
2021-04-30 12:30:00,226.13,226.28,225.58,226.03,540285.0,214.3116,214.4537,213.7903,214.2168,540285.0
2021-04-30 13:00:00,226.03,226.04,225.62,225.88,537571.0,214.2168,214.2263,213.8282,214.0746,537571.0
2021-04-30 13:30:00,225.84,226.0,224.35,224.68,1410306.0,214.0367,214.1884,212.6246,212.9373,1410306.0
2021-04-30 14:00:00,224.69,225.09,224.42,224.86,917523.0,212.9468,213.3259,212.6909,213.1079,917523.0
2021-04-30 14:30:00,224.87,225.31,224.66,224.69,913311.0,213.1174,213.5344,212.9184,212.9468,913311.0
2021-04-30 15:00:00,224.71,225.07,224.26,225.01,1533718.0,212.9658,213.307,212.5393,213.2501,1533718.0
2021-04-30 15:30:00,225.01,225.14,224.14,224.92,3939817.0,213.2501,213.3733,212.4256,213.1648,3939817.0
2021-05-03 09:30:00,227.21,227.41,225.88,226.4,2280450.0,215.3351,215.5247,214.0746,214.5675,2280450.0
2021-05-03 10:00:00,226.37,226.49,225.43,225.69,1586448.0,214.539,214.6528,213.6482,213.8946,1586448.0
2021-05-03 10:30:00,225.7,226.11,224.93,225.32,1276344.0,213.904,214.2926,213.1743,213.5439,1276344.0
2021-05-03 11:00:00,225.29,226.34,224.92,225.5,1089944.0,213.5155,214.5106,213.1648,213.7145,1089944.0
2021-05-03 11:30:00,225.52,226.44,225.47,225.94,694745.0,213.7334,214.6054,213.6861,214.1315,694745.0
2021-05-03 12:00:00,225.94,226.76,225.84,226.61,627882.0,214.1315,214.9086,214.0367,214.7665,627882.0
2021-05-03 12:30:00,226.61,226.64,225.96,226.22,558593.0,214.7665,214.7949,214.1505,214.3969,558593.0
2021-05-03 13:00:00,226.22,226.62,226.15,226.42,536215.0,214.3969,214.776,214.3305,214.5864,536215.0
2021-05-03 13:30:00,226.42,226.69,226.32,226.52,478643.0,214.5864,214.8423,214.4916,214.6812,478643.0
2021-05-03 14:00:00,226.53,226.71,226.45,226.66,472762.0,214.6907,214.8613,214.6148,214.8139,472762.0
2021-05-03 14:30:00,226.66,227.15,226.62,227.02,906434.0,214.8139,215.2783,214.776,215.1551,906434.0
2021-05-03 15:00:00,227.03,227.03,226.66,226.84,604641.0,215.1645,215.1645,214.8139,214.9845,604641.0
2021-05-03 15:30:00,226.85,226.9,225.88,226.04,2083684.0,214.9939,215.0413,214.0746,214.2263,2083684.0
2021-05-04 09:30:00,224.6,224.9,221.51,221.62,3672140.0,212.8615,213.1459,209.933,210.0373,3672140.0
2021-05-04 10:00:00,221.65,223.38,220.95,223.33,3091710.0,210.0657,211.7053,209.4023,211.6579,3091710.0
2021-05-04 10:30:00,223.31,223.64,222.15,222.24,1615347.0,211.639,211.9517,210.5396,210.6249,1615347.0
2021-05-04 11:00:00,222.24,222.55,221.15,222.12,1968150.0,210.6249,210.9187,209.5918,210.5111,1968150.0
2021-05-04 11:30:00,222.12,222.3,221.26,221.59,1079924.0,210.5111,210.6817,209.6961,210.0088,1079924.0
2021-05-04 12:00:00,221.59,222.64,221.52,222.56,798087.0,210.0088,211.004,209.9425,210.9281,798087.0
2021-05-04 12:30:00,222.56,222.56,221.88,222.22,691553.0,210.9281,210.9281,210.2837,210.6059,691553.0
2021-05-04 13:00:00,222.22,222.81,221.96,222.68,1161548.0,210.6059,211.1651,210.3595,211.0419,1161548.0
2021-05-04 13:30:00,222.68,222.97,222.33,222.63,724712.0,211.0419,211.3167,210.7102,210.9945,724712.0
2021-05-04 14:00:00,222.64,223.14,222.22,222.43,1066484.0,211.004,211.4778,210.6059,210.8049,1066484.0
2021-05-04 14:30:00,222.43,223.01,222.34,222.62,893780.0,210.8049,211.3546,210.7196,210.985,893780.0
2021-05-04 15:00:00,222.63,222.95,222.3,222.67,909699.0,210.9945,211.2978,210.6817,211.0324,909699.0
2021-05-04 15:30:00,222.66,223.3,222.37,223.29,2458500.0,211.0229,211.6295,210.7481,211.62,2458500.0
2021-05-05 09:30:00,224.28,224.54,222.51,222.85,2504869.0,212.5583,212.8047,210.8808,211.203,2504869.0
2021-05-05 10:00:00,222.88,222.97,221.36,221.89,2800560.0,211.2314,211.3167,209.7909,210.2932,2800560.0
2021-05-05 10:30:00,221.87,223.26,221.42,223.17,1955501.0,210.2742,211.5916,209.8477,211.5063,1955501.0
2021-05-05 11:00:00,223.16,224.09,223.08,223.69,882162.0,211.4968,212.3782,211.421,211.9991,882162.0
2021-05-05 11:30:00,223.91,224.16,223.65,223.86,833266.0,212.2076,212.4445,211.9612,212.1602,833266.0
2021-05-05 12:00:00,223.86,224.14,223.65,223.85,703685.0,212.1602,212.4256,211.9612,212.1507,703685.0
2021-05-05 12:30:00,223.84,223.93,223.01,223.08,720265.0,212.1413,212.2265,211.3546,211.421,720265.0
2021-05-05 13:00:00,223.08,223.44,222.8,223.39,719571.0,211.421,211.7622,211.1556,211.7148,719571.0
2021-05-05 13:30:00,223.38,224.03,223.32,223.78,819346.0,211.7053,212.3213,211.6484,212.0844,819346.0
2021-05-05 14:00:00,223.79,223.87,223.31,223.63,715997.0,212.0939,212.1697,211.639,211.9422,715997.0
2021-05-05 14:30:00,223.6,223.75,223.15,223.23,807651.0,211.9138,212.056,211.4873,211.5631,807651.0
2021-05-05 15:00:00,223.22,223.27,221.44,222.05,1887539.0,211.5537,211.601,209.8667,210.4448,1887539.0
2021-05-05 15:30:00,222.03,222.59,221.77,222.41,2239121.0,210.4258,210.9566,210.1794,210.786,2239121.0
2021-05-06 09:30:00,222.65,222.69,220.19,220.21,2145155.0,211.0134,211.0514,208.682,208.701,2145155.0
2021-05-06 10:00:00,220.2,220.61,218.97,219.23,2116144.0,208.6915,209.0801,207.5258,207.7722,2116144.0
2021-05-06 10:30:00,219.22,220.04,219.12,219.76,1159228.0,207.7627,208.5399,207.6679,208.2745,1159228.0
2021-05-06 11:00:00,219.76,220.23,218.64,220.16,1493187.0,208.2745,208.7199,207.213,208.6536,1493187.0
2021-05-06 11:30:00,220.16,221.19,220.01,221.08,1355101.0,208.6536,209.6297,208.5114,209.5255,1355101.0
2021-05-06 12:00:00,221.09,221.21,220.53,221.14,833564.0,209.535,209.6487,209.0042,209.5824,833564.0
2021-05-06 12:30:00,221.15,221.18,220.23,220.68,1140031.0,209.5918,209.6203,208.7199,209.1464,1140031.0
2021-05-06 13:00:00,220.65,220.92,220.24,220.71,720414.0,209.118,209.3739,208.7294,209.1748,720414.0
2021-05-06 13:30:00,220.71,220.87,219.99,220.11,857800.0,209.1748,209.3265,208.4925,208.6062,857800.0
2021-05-06 14:00:00,220.11,220.68,219.59,219.67,1296586.0,208.6062,209.1464,208.1134,208.1892,1296586.0
2021-05-06 14:30:00,219.67,219.97,219.14,219.58,1169536.0,208.1892,208.4735,207.6869,208.1039,1169536.0
2021-05-06 15:00:00,219.57,221.16,219.55,220.97,1858322.0,208.0944,209.6013,208.0755,209.4212,1858322.0
2021-05-06 15:30:00,220.97,222.81,220.93,222.76,4544635.0,209.4212,211.1651,209.3833,211.1177,4544635.0
2021-05-07 09:30:00,222.64,224.68,222.16,223.75,2726566.0,211.004,212.9373,210.5491,212.056,2726566.0
2021-05-07 10:00:00,223.77,225.29,223.76,224.79,2167446.0,212.0749,213.5155,212.0654,213.0416,2167446.0
2021-05-07 10:30:00,224.79,225.93,224.7,225.68,2157201.0,213.0416,214.122,212.9563,213.8851,2157201.0
2021-05-07 11:00:00,225.69,225.72,225.03,225.14,910832.0,213.8946,213.923,213.2691,213.3733,910832.0
2021-05-07 11:30:00,225.15,225.44,224.62,224.64,1317139.0,213.3828,213.6576,212.8805,212.8994,1317139.0
2021-05-07 12:00:00,224.65,225.37,224.49,225.36,856269.0,212.9089,213.5913,212.7573,213.5818,856269.0
2021-05-07 12:30:00,225.37,225.44,225.05,225.44,576662.0,213.5913,213.6576,213.288,213.6576,576662.0
2021-05-07 13:00:00,225.44,225.65,224.96,225.0,794430.0,213.6576,213.8567,213.2027,213.2406,794430.0
2021-05-07 13:30:00,225.0,225.37,224.92,225.12,711676.0,213.2406,213.5913,213.1648,213.3544,711676.0
2021-05-07 14:00:00,225.11,225.32,224.5,225.24,959998.0,213.3449,213.5439,212.7668,213.4681,959998.0
2021-05-07 14:30:00,225.23,225.42,224.7,225.39,1060302.0,213.4586,213.6387,212.9563,213.6102,1060302.0
2021-05-07 15:00:00,225.38,225.63,225.2,225.26,1428299.0,213.6008,213.8377,213.4302,213.487,1428299.0
2021-05-07 15:30:00,225.27,225.58,224.9,225.4,4119961.0,213.4965,213.7903,213.1459,213.6197,4119961.0
2021-05-10 09:30:00,225.23,225.67,223.17,223.86,2785715.0,213.4586,213.8756,211.5063,212.1602,2785715.0
2021-05-10 10:00:00,223.88,224.71,223.35,223.68,1747955.0,212.1792,212.9658,211.6769,211.9896,1747955.0
2021-05-10 10:30:00,223.66,223.74,222.84,223.42,1476213.0,211.9707,212.0465,211.1935,211.7432,1476213.0
2021-05-10 11:00:00,223.4,224.16,223.1,224.14,1137577.0,211.7242,212.4445,211.4399,212.4256,1137577.0
2021-05-10 11:30:00,224.17,224.22,223.81,224.1,663146.0,212.454,212.5014,212.1128,212.3877,663146.0
2021-05-10 12:00:00,224.11,224.34,223.66,223.74,633413.0,212.3971,212.6151,211.9707,212.0465,633413.0
2021-05-10 12:30:00,223.73,223.89,223.08,223.21,740668.0,212.037,212.1886,211.421,211.5442,740668.0
2021-05-10 13:00:00,223.22,223.7,223.06,223.3,457705.0,211.5537,212.0086,211.402,211.6295,457705.0
2021-05-10 13:30:00,223.28,223.39,222.78,222.98,591628.0,211.6105,211.7148,211.1367,211.3262,591628.0
2021-05-10 14:00:00,222.98,223.02,221.08,221.67,2022000.0,211.3262,211.3641,209.5255,210.0847,2022000.0
2021-05-10 14:30:00,221.61,221.8,220.46,220.94,1804100.0,210.0278,210.2079,208.9379,209.3928,1804100.0
2021-05-10 15:00:00,220.93,221.2,220.09,220.75,1954348.0,209.3833,209.6392,208.5872,209.2127,1954348.0
2021-05-10 15:30:00,220.75,220.89,219.59,219.63,4222066.0,209.2127,209.3454,208.1134,208.1513,4222066.0
2021-05-11 09:30:00,214.92,219.19,214.42,219.17,4600485.0,203.6874,207.7343,203.2136,207.7153,4600485.0
2021-05-11 10:00:00,219.17,219.18,215.94,215.97,4843359.0,207.7153,207.7248,204.6541,204.6826,4843359.0
2021-05-11 10:30:00,215.96,217.69,215.3,217.08,2957291.0,204.6731,206.3127,204.0476,205.7346,2957291.0
2021-05-11 11:00:00,217.1,218.64,216.29,218.49,2005884.0,205.7535,207.213,204.9858,207.0709,2005884.0
2021-05-11 11:30:00,218.45,219.31,217.91,218.41,1760241.0,207.033,207.848,206.5212,206.995,1760241.0
2021-05-11 12:00:00,218.44,218.98,218.1,218.28,1272336.0,207.0235,207.5353,206.7012,206.8718,1272336.0
2021-05-11 12:30:00,218.26,219.01,217.33,217.86,1337011.0,206.8529,207.5637,205.9715,206.4738,1337011.0
2021-05-11 13:00:00,217.87,219.19,217.74,219.19,868155.0,206.4833,207.7343,206.3601,207.7343,868155.0
2021-05-11 13:30:00,219.2,219.83,218.97,219.55,1485056.0,207.7438,208.3408,207.5258,208.0755,1485056.0
2021-05-11 14:00:00,219.57,220.39,218.94,220.29,2005940.0,208.0944,208.8716,207.4973,208.7768,2005940.0
2021-05-11 14:30:00,220.28,220.29,218.81,219.15,1761876.0,208.7673,208.7768,207.3741,207.6964,1761876.0
2021-05-11 15:00:00,219.13,219.95,218.4,219.66,1769214.0,207.6774,208.4546,206.9856,208.1797,1769214.0
2021-05-11 15:30:00,219.67,219.75,218.29,219.03,3041667.0,208.1892,208.265,206.8813,207.5826,3041667.0
2021-05-12 09:30:00,217.09,218.77,216.65,216.82,3441417.0,205.744,207.3362,205.327,205.4881,3441417.0
2021-05-12 10:00:00,216.81,217.94,216.38,216.64,2363704.0,205.4787,206.5496,205.0711,205.3176,2363704.0
2021-05-12 10:30:00,216.63,217.11,215.94,216.51,1808529.0,205.3081,205.763,204.6541,205.1943,1808529.0
2021-05-12 11:00:00,216.48,217.77,216.35,216.53,1218209.0,205.1659,206.3885,205.0427,205.2133,1218209.0
2021-05-12 11:30:00,216.5,216.6,215.19,215.28,1751550.0,205.1849,205.2796,203.9433,204.0286,1751550.0
2021-05-12 12:00:00,215.26,215.5,214.46,215.22,1819583.0,204.0097,204.2371,203.2515,203.9718,1819583.0
2021-05-12 12:30:00,215.17,215.75,214.62,215.6,1400128.0,203.9244,204.4741,203.4031,204.3319,1400128.0
2021-05-12 13:00:00,215.58,216.53,215.39,215.74,1929981.0,204.313,205.2133,204.1329,204.4646,1929981.0
2021-05-12 13:30:00,215.73,216.17,215.38,215.61,1123778.0,204.4551,204.8721,204.1234,204.3414,1123778.0
2021-05-12 14:00:00,215.59,215.88,214.47,214.56,1891893.0,204.3224,204.5973,203.261,203.3463,1891893.0
2021-05-12 14:30:00,214.54,215.12,213.98,214.03,1771908.0,203.3273,203.877,202.7966,202.844,1771908.0
2021-05-12 15:00:00,214.0,214.13,211.87,212.12,2609018.0,202.8155,202.9387,200.7968,201.0338,2609018.0
2021-05-12 15:30:00,212.12,212.66,211.54,211.86,6208763.0,201.0338,201.5456,200.4841,200.7874,6208763.0
2021-05-13 09:30:00,213.31,216.73,212.77,216.63,5560295.0,202.1616,205.4028,201.6498,205.3081,5560295.0
2021-05-13 10:00:00,216.68,217.44,215.99,216.52,3261880.0,205.3555,206.0757,204.7015,205.2038,3261880.0
2021-05-13 10:30:00,216.55,216.84,215.27,215.66,1776697.0,205.2323,205.5071,204.0192,204.3888,1776697.0
2021-05-13 11:00:00,215.71,215.79,214.04,214.14,1955986.0,204.4362,204.512,202.8534,202.9482,1955986.0
2021-05-13 11:30:00,214.16,214.75,213.29,213.44,1767149.0,202.9672,203.5263,202.1426,202.2848,1767149.0
2021-05-13 12:00:00,213.44,214.41,213.43,214.22,1336177.0,202.2848,203.2041,202.2753,203.024,1336177.0
2021-05-13 12:30:00,214.21,214.63,212.93,213.35,1295604.0,203.0146,203.4126,201.8014,202.1995,1295604.0
2021-05-13 13:00:00,213.35,214.15,212.48,213.06,1515157.0,202.1995,202.9577,201.375,201.9247,1515157.0
2021-05-13 13:30:00,213.05,213.22,211.8,213.01,1901178.0,201.9152,202.0763,200.7305,201.8773,1901178.0
2021-05-13 14:00:00,213.03,214.99,213.0,214.95,1815791.0,201.8962,203.7538,201.8678,203.7159,1815791.0
2021-05-13 14:30:00,214.94,215.8,214.65,214.81,1359120.0,203.7064,204.5215,203.4316,203.5832,1359120.0
2021-05-13 15:00:00,214.84,215.96,214.84,215.87,1426052.0,203.6116,204.6731,203.6116,204.5878,1426052.0
2021-05-13 15:30:00,215.86,216.74,215.46,215.75,3329689.0,204.5783,205.4123,204.1992,204.4741,3329689.0
2021-05-14 09:30:00,217.94,218.93,216.88,218.81,3492883.0,206.5496,207.4879,205.545,207.3741,3492883.0
2021-05-14 10:00:00,218.79,219.92,218.59,219.52,1859235.0,207.3552,208.4261,207.1656,208.047,1859235.0
2021-05-14 10:30:00,219.51,220.03,219.38,219.79,1643384.0,208.0376,208.5304,207.9143,208.3029,1643384.0
2021-05-14 11:00:00,219.78,219.81,218.7,218.75,1295258.0,208.2934,208.3219,207.2699,207.3173,1295258.0
2021-05-14 11:30:00,218.76,219.59,218.76,219.54,675849.0,207.3268,208.1134,207.3268,208.066,675849.0
2021-05-14 12:00:00,219.53,220.0,219.49,219.8,844848.0,208.0565,208.5019,208.0186,208.3124,844848.0
2021-05-14 12:30:00,219.81,220.01,219.52,219.91,709300.0,208.3219,208.5114,208.047,208.4166,709300.0
2021-05-14 13:00:00,219.91,220.09,219.6,220.08,687179.0,208.4166,208.5872,208.1228,208.5778,687179.0
2021-05-14 13:30:00,220.08,220.2,219.78,220.1,663178.0,208.5778,208.6915,208.2934,208.5967,663178.0
2021-05-14 14:00:00,220.1,220.82,219.92,220.81,1081525.0,208.5967,209.2791,208.4261,209.2696,1081525.0
2021-05-14 14:30:00,220.82,221.39,220.71,221.38,965284.0,209.2791,209.8193,209.1748,209.8098,965284.0
2021-05-14 15:00:00,221.39,221.41,220.64,220.88,1312005.0,209.8193,209.8383,209.1085,209.336,1312005.0
2021-05-14 15:30:00,220.87,221.26,220.4,221.02,2803757.0,209.3265,209.6961,208.881,209.4686,2803757.0
2021-05-17 09:30:00,219.78,220.65,218.28,218.49,2663327.0,208.2934,209.118,206.8718,207.0709,2663327.0
2021-05-17 10:00:00,218.43,220.03,217.9,218.73,2119587.0,207.014,208.5304,206.5117,207.2983,2119587.0
2021-05-17 10:30:00,218.7,220.56,218.19,219.89,1555066.0,207.2699,209.0327,206.7865,208.3977,1555066.0
2021-05-17 11:00:00,219.87,220.09,218.86,219.85,1097772.0,208.3787,208.5872,207.4215,208.3598,1097772.0
2021-05-17 11:30:00,219.81,220.21,218.97,219.21,750574.0,208.3219,208.701,207.5258,207.7532,750574.0
2021-05-17 12:00:00,219.15,219.72,218.86,219.7,718587.0,207.6964,208.2366,207.4215,208.2176,718587.0
2021-05-17 12:30:00,219.7,220.24,219.5,220.04,599525.0,208.2176,208.7294,208.0281,208.5399,599525.0
2021-05-17 13:00:00,220.04,220.29,219.45,219.72,632019.0,208.5399,208.7768,207.9807,208.2366,632019.0
2021-05-17 13:30:00,219.73,220.1,219.2,219.94,544824.0,208.2461,208.5967,207.7438,208.4451,544824.0
2021-05-17 14:00:00,219.93,220.49,219.82,220.22,470480.0,208.4356,208.9663,208.3314,208.7104,470480.0
2021-05-17 14:30:00,220.23,220.59,219.73,220.49,634226.0,208.7199,209.0611,208.2461,208.9663,634226.0
2021-05-17 15:00:00,220.5,220.87,220.38,220.78,896806.0,208.9758,209.3265,208.8621,209.2412,896806.0
2021-05-17 15:30:00,220.8,221.39,220.68,221.33,1917869.0,209.2601,209.8193,209.1464,209.7624,1917869.0
2021-05-18 09:30:00,221.39,222.43,220.52,222.11,2731279.0,209.8193,210.8049,208.9948,210.5017,2731279.0
2021-05-18 10:00:00,222.1,222.78,221.32,222.68,1734999.0,210.4922,211.1367,209.753,211.0419,1734999.0
2021-05-18 10:30:00,222.7,223.24,222.29,222.76,1579844.0,211.0608,211.5726,210.6723,211.1177,1579844.0
2021-05-18 11:00:00,222.78,222.99,222.1,222.76,925052.0,211.1367,211.3357,210.4922,211.1177,925052.0
2021-05-18 11:30:00,222.76,222.83,221.95,222.27,1040040.0,211.1177,211.184,210.35,210.6533,1040040.0
2021-05-18 12:00:00,222.28,222.39,221.84,222.31,830325.0,210.6628,210.767,210.2458,210.6912,830325.0
2021-05-18 12:30:00,222.32,222.57,222.19,222.21,599269.0,210.7007,210.9376,210.5775,210.5964,599269.0
2021-05-18 13:00:00,222.22,222.6,222.13,222.57,480791.0,210.6059,210.9661,210.5206,210.9376,480791.0
2021-05-18 13:30:00,222.58,222.65,222.28,222.34,638986.0,210.9471,211.0134,210.6628,210.7196,638986.0
2021-05-18 14:00:00,222.36,222.41,221.56,221.65,956196.0,210.7386,210.786,209.9804,210.0657,956196.0
2021-05-18 14:30:00,221.64,221.81,220.34,221.32,2121820.0,210.0562,210.2173,208.8242,209.753,2121820.0
2021-05-18 15:00:00,221.32,221.69,221.03,221.27,1523045.0,209.753,210.1036,209.4781,209.7056,1523045.0
2021-05-18 15:30:00,221.28,221.57,219.47,219.64,2775331.0,209.715,209.9899,207.9996,208.1608,2775331.0
2021-05-19 09:30:00,215.99,216.68,214.91,215.51,4775137.0,204.7015,205.3555,203.678,204.2466,4775137.0
2021-05-19 10:00:00,215.49,215.95,214.05,215.79,3653119.0,204.2277,204.6636,202.8629,204.512,3653119.0
2021-05-19 10:30:00,215.72,216.1,214.22,215.98,2174199.0,204.4456,204.8058,203.024,204.692,2174199.0
2021-05-19 11:00:00,215.96,216.43,215.03,216.19,1559845.0,204.6731,205.1185,203.7917,204.8911,1559845.0
2021-05-19 11:30:00,216.2,216.36,215.55,216.24,924666.0,204.9005,205.0522,204.2845,204.9385,924666.0
2021-05-19 12:00:00,216.23,216.84,215.81,216.49,1043922.0,204.929,205.5071,204.5309,205.1754,1043922.0
2021-05-19 12:30:00,216.49,216.76,216.12,216.46,688274.0,205.1754,205.4313,204.8247,205.147,688274.0
2021-05-19 13:00:00,216.46,217.2,216.38,216.77,847209.0,205.147,205.8483,205.0711,205.4408,847209.0
2021-05-19 13:30:00,216.8,216.96,216.3,216.83,618777.0,205.4692,205.6208,204.9953,205.4976,618777.0
2021-05-19 14:00:00,216.82,217.69,215.51,217.43,2047881.0,205.4881,206.3127,204.2466,206.0663,2047881.0
2021-05-19 14:30:00,217.42,217.84,216.34,216.62,1407406.0,206.0568,206.4548,205.0332,205.2986,1407406.0
2021-05-19 15:00:00,216.62,218.16,216.45,218.01,1404879.0,205.2986,206.7581,205.1375,206.6159,1404879.0
2021-05-19 15:30:00,218.01,218.04,216.92,217.94,2831570.0,206.6159,206.6444,205.5829,206.5496,2831570.0
2021-05-20 09:30:00,218.25,218.39,216.33,217.68,3703294.0,206.8434,206.9761,205.0238,206.3032,3703294.0
2021-05-20 10:00:00,217.73,218.56,217.37,218.37,1571214.0,206.3506,207.1372,206.0094,206.9571,1571214.0
2021-05-20 10:30:00,218.38,218.74,217.92,217.96,1448812.0,206.9666,207.3078,206.5307,206.5686,1448812.0
2021-05-20 11:00:00,217.95,218.64,217.95,218.36,944050.0,206.5591,207.213,206.5591,206.9477,944050.0
2021-05-20 11:30:00,218.36,218.95,218.36,218.77,1519755.0,206.9477,207.5068,206.9477,207.3362,1519755.0
2021-05-20 12:00:00,218.77,218.79,218.04,218.23,1435399.0,207.3362,207.3552,206.6444,206.8245,1435399.0
2021-05-20 12:30:00,218.25,218.28,217.3,217.76,1506281.0,206.8434,206.8718,205.9431,206.379,1506281.0
2021-05-20 13:00:00,217.75,218.28,217.66,218.21,617899.0,206.3695,206.8718,206.2842,206.8055,617899.0
2021-05-20 13:30:00,218.22,218.39,217.54,217.84,804392.0,206.815,206.9761,206.1705,206.4548,804392.0
2021-05-20 14:00:00,217.83,218.14,217.67,218.11,892760.0,206.4454,206.7392,206.2937,206.7107,892760.0
2021-05-20 14:30:00,218.13,218.42,217.92,218.38,547592.0,206.7297,207.0045,206.5307,206.9666,547592.0
2021-05-20 15:00:00,218.39,219.73,218.16,219.73,1404175.0,206.9761,208.2461,206.7581,208.2461,1404175.0
2021-05-20 15:30:00,219.72,219.87,219.01,219.4,2709663.0,208.2366,208.3787,207.5637,207.9333,2709663.0
2021-05-21 09:30:00,221.29,222.33,220.88,222.14,3435369.0,209.7245,210.7102,209.336,210.5301,3435369.0
2021-05-21 10:00:00,222.14,222.37,220.97,221.22,1745309.0,210.5301,210.7481,209.4212,209.6582,1745309.0
2021-05-21 10:30:00,221.21,221.62,220.55,221.56,1160791.0,209.6487,210.0373,209.0232,209.9804,1160791.0
2021-05-21 11:00:00,221.57,222.0,220.65,220.69,866152.0,209.9899,210.3974,209.118,209.1559,866152.0
2021-05-21 11:30:00,220.71,221.12,220.34,220.53,920116.0,209.1748,209.5634,208.8242,209.0042,920116.0
2021-05-21 12:00:00,220.53,220.69,220.03,220.39,953047.0,209.0042,209.1559,208.5304,208.8716,953047.0
2021-05-21 12:30:00,220.39,220.54,219.51,220.02,803919.0,208.8716,209.0137,208.0376,208.5209,803919.0
2021-05-21 13:00:00,220.01,220.57,219.89,220.44,779343.0,208.5114,209.0422,208.3977,208.9189,779343.0
2021-05-21 13:30:00,220.44,220.66,220.37,220.58,446418.0,208.9189,209.1274,208.8526,209.0516,446418.0
2021-05-21 14:00:00,220.6,220.79,220.28,220.52,500181.0,209.0706,209.2507,208.7673,208.9948,500181.0
2021-05-21 14:30:00,220.53,220.88,220.36,220.83,684414.0,209.0042,209.336,208.8431,209.2886,684414.0
2021-05-21 15:00:00,220.83,221.1,220.6,221.02,714720.0,209.2886,209.5445,209.0706,209.4686,714720.0
2021-05-21 15:30:00,221.02,221.17,219.9,220.0,2677318.0,209.4686,209.6108,208.4072,208.5019,2677318.0
2021-05-24 09:30:00,221.18,221.87,220.0,221.69,2769467.0,209.6203,210.2742,208.5019,210.1036,2769467.0
2021-05-24 10:00:00,221.7,221.99,221.0,221.15,1591778.0,210.1131,210.3879,209.4497,209.5918,1591778.0
2021-05-24 10:30:00,221.17,221.84,220.81,220.91,892026.0,209.6108,210.2458,209.2696,209.3644,892026.0
2021-05-24 11:00:00,220.9,221.56,220.89,221.53,657164.0,209.3549,209.9804,209.3454,209.952,657164.0
2021-05-24 11:30:00,221.51,221.57,220.97,221.02,690021.0,209.933,209.9899,209.4212,209.4686,690021.0
2021-05-24 12:00:00,221.03,221.09,220.58,220.66,761155.0,209.4781,209.535,209.0516,209.1274,761155.0
2021-05-24 12:30:00,220.67,220.92,220.64,220.81,474491.0,209.1369,209.3739,209.1085,209.2696,474491.0
2021-05-24 13:00:00,220.82,221.26,220.8,221.21,433040.0,209.2791,209.6961,209.2601,209.6487,433040.0
2021-05-24 13:30:00,221.21,221.79,221.18,221.72,1009857.0,209.6487,210.1984,209.6203,210.132,1009857.0
2021-05-24 14:00:00,221.72,221.81,221.56,221.78,437702.0,210.132,210.2173,209.9804,210.1889,437702.0
2021-05-24 14:30:00,221.78,222.16,221.74,222.04,613424.0,210.1889,210.5491,210.151,210.4353,613424.0
2021-05-24 15:00:00,222.04,222.45,222.02,222.08,801372.0,210.4353,210.8239,210.4164,210.4732,801372.0
2021-05-24 15:30:00,222.09,222.17,221.17,221.42,2569354.0,210.4827,210.5585,209.6108,209.8477,2569354.0
2021-05-25 09:30:00,222.25,223.71,221.7,221.84,2965919.0,210.6344,212.018,210.1131,210.2458,2965919.0
2021-05-25 10:00:00,221.83,222.48,221.43,222.11,1549166.0,210.2363,210.8523,209.8572,210.5017,1549166.0
2021-05-25 10:30:00,222.15,222.42,221.57,222.12,702279.0,210.5396,210.7955,209.9899,210.5111,702279.0
2021-05-25 11:00:00,222.12,222.16,220.25,220.46,1651135.0,210.5111,210.5491,208.7389,208.9379,1651135.0
2021-05-25 11:30:00,220.45,221.19,219.86,221.17,874163.0,208.9284,209.6297,208.3693,209.6108,874163.0
2021-05-25 12:00:00,221.18,221.26,220.83,221.22,567316.0,209.6203,209.6961,209.2886,209.6582,567316.0
2021-05-25 12:30:00,221.22,221.37,220.97,221.17,436036.0,209.6582,209.8003,209.4212,209.6108,436036.0
2021-05-25 13:00:00,221.15,221.31,220.73,221.17,643869.0,209.5918,209.7435,209.1938,209.6108,643869.0
2021-05-25 13:30:00,221.18,221.18,220.8,220.97,371328.0,209.6203,209.6203,209.2601,209.4212,371328.0
2021-05-25 14:00:00,220.98,221.03,220.47,220.55,638545.0,209.4307,209.4781,208.9474,209.0232,638545.0
2021-05-25 14:30:00,220.56,220.76,219.94,220.0,741012.0,209.0327,209.2222,208.4451,208.5019,741012.0
2021-05-25 15:00:00,219.99,220.32,219.5,219.98,1372945.0,208.4925,208.8052,208.0281,208.483,1372945.0
2021-05-25 15:30:00,219.99,220.09,219.19,219.26,2329173.0,208.4925,208.5872,207.7343,207.8006,2329173.0
2021-05-26 09:30:00,220.13,221.55,220.12,220.79,2308842.0,208.6251,209.9709,208.6157,209.2507,2308842.0
2021-05-26 10:00:00,220.78,222.07,220.48,222.06,1699485.0,209.2412,210.4638,208.9569,210.4543,1699485.0
2021-05-26 10:30:00,222.06,222.3,221.75,222.15,1473751.0,210.4543,210.6817,210.1605,210.5396,1473751.0
2021-05-26 11:00:00,222.16,222.37,221.83,222.14,730203.0,210.5491,210.7481,210.2363,210.5301,730203.0
2021-05-26 11:30:00,222.13,222.78,221.9,222.65,674190.0,210.5206,211.1367,210.3026,211.0134,674190.0
2021-05-26 12:00:00,222.65,222.95,222.6,222.83,709237.0,211.0134,211.2978,210.9661,211.184,709237.0
2021-05-26 12:30:00,222.83,222.88,222.43,222.55,446439.0,211.184,211.2314,210.8049,210.9187,446439.0
2021-05-26 13:00:00,222.54,223.16,222.37,223.03,739910.0,210.9092,211.4968,210.7481,211.3736,739910.0
2021-05-26 13:30:00,223.03,223.13,222.48,222.8,943732.0,211.3736,211.4684,210.8523,211.1556,943732.0
2021-05-26 14:00:00,222.81,223.37,222.75,223.36,807097.0,211.1651,211.6958,211.1082,211.6863,807097.0
2021-05-26 14:30:00,223.37,223.58,223.25,223.56,1344886.0,211.6958,211.8948,211.5821,211.8759,1344886.0
2021-05-26 15:00:00,223.56,223.61,223.26,223.58,894562.0,211.8759,211.9233,211.5916,211.8948,894562.0
2021-05-26 15:30:00,223.6,223.69,223.17,223.45,2385792.0,211.9138,211.9991,211.5063,211.7716,2385792.0
2021-05-27 09:30:00,225.09,225.41,224.18,225.15,2304488.0,213.3259,213.6292,212.4635,213.3828,2304488.0
2021-05-27 10:00:00,225.15,225.7,224.72,225.59,1346831.0,213.3828,213.904,212.9753,213.7998,1346831.0
2021-05-27 10:30:00,225.59,225.72,224.74,225.34,1101879.0,213.7998,213.923,212.9942,213.5629,1101879.0
2021-05-27 11:00:00,225.35,225.6,225.17,225.27,598834.0,213.5723,213.8093,213.4017,213.4965,598834.0
2021-05-27 11:30:00,225.26,225.65,225.07,225.49,571393.0,213.487,213.8567,213.307,213.705,571393.0
2021-05-27 12:00:00,225.48,225.59,225.38,225.46,1017539.0,213.6955,213.7998,213.6008,213.6766,1017539.0
2021-05-27 12:30:00,225.45,225.72,225.44,225.61,859077.0,213.6671,213.923,213.6576,213.8187,859077.0
2021-05-27 13:00:00,225.62,225.81,225.57,225.65,729520.0,213.8282,214.0083,213.7808,213.8567,729520.0
2021-05-27 13:30:00,225.65,226.2,225.61,226.2,1329591.0,213.8567,214.3779,213.8187,214.3779,1329591.0
2021-05-27 14:00:00,226.19,226.24,225.39,226.1,999206.0,214.3684,214.4158,213.6102,214.2831,999206.0
2021-05-27 14:30:00,226.09,226.3,225.93,226.21,838709.0,214.2737,214.4727,214.122,214.3874,838709.0
2021-05-27 15:00:00,226.21,226.28,225.75,226.24,1023161.0,214.3874,214.4537,213.9514,214.4158,1023161.0
2021-05-27 15:30:00,226.24,226.36,225.66,225.68,2434645.0,214.4158,214.5295,213.8661,213.8851,2434645.0
2021-05-28 09:30:00,227.08,227.18,225.9,226.55,2395803.0,215.2119,215.3067,214.0936,214.7096,2395803.0
2021-05-28 10:00:00,226.55,226.63,225.05,225.06,1525642.0,214.7096,214.7854,213.288,213.2975,1525642.0
2021-05-28 10:30:00,225.07,225.63,225.06,225.48,1294031.0,213.307,213.8377,213.2975,213.6955,1294031.0
2021-05-28 11:00:00,225.49,226.0,225.48,225.6,720626.0,213.705,214.1884,213.6955,213.8093,720626.0
2021-05-28 11:30:00,225.63,226.01,225.51,225.8,875178.0,213.8377,214.1978,213.724,213.9988,875178.0
2021-05-28 12:00:00,225.8,225.9,225.37,225.81,545656.0,213.9988,214.0936,213.5913,214.0083,545656.0
2021-05-28 12:30:00,225.82,226.09,225.71,225.88,466077.0,214.0178,214.2737,213.9135,214.0746,466077.0
2021-05-28 13:00:00,225.88,226.32,225.88,226.1,442445.0,214.0746,214.4916,214.0746,214.2831,442445.0
2021-05-28 13:30:00,226.1,226.24,225.91,225.97,535411.0,214.2831,214.4158,214.1031,214.1599,535411.0
2021-05-28 14:00:00,225.97,226.12,225.57,225.9,528970.0,214.1599,214.3021,213.7808,214.0936,528970.0
2021-05-28 14:30:00,225.88,225.92,225.5,225.51,592250.0,214.0746,214.1125,213.7145,213.724,592250.0
2021-05-28 15:00:00,225.52,225.8,225.41,225.56,732785.0,213.7334,213.9988,213.6292,213.7714,732785.0
2021-05-28 15:30:00,225.56,225.68,225.16,225.6,2910410.0,213.7714,213.8851,213.3923,213.8093,2910410.0
2021-06-01 09:30:00,227.46,227.6,226.77,227.16,3187972.0,215.5721,215.7047,214.9181,215.2877,3187972.0
2021-06-01 10:00:00,227.16,227.69,226.39,226.93,1853223.0,215.2877,215.79,214.558,215.0698,1853223.0
2021-06-01 10:30:00,226.94,227.45,225.96,226.35,1642874.0,215.0792,215.5626,214.1505,214.5201,1642874.0
2021-06-01 11:00:00,226.32,227.23,226.28,227.2,804331.0,214.4916,215.3541,214.4537,215.3256,804331.0
2021-06-01 11:30:00,227.2,227.49,227.0,227.18,989686.0,215.3256,215.6005,215.1361,215.3067,989686.0
2021-06-01 12:00:00,227.19,227.73,226.98,227.69,1258835.0,215.3162,215.8279,215.1171,215.79,1258835.0
2021-06-01 12:30:00,227.68,228.04,227.45,227.65,1050723.0,215.7806,216.1217,215.5626,215.7521,1050723.0
2021-06-01 13:00:00,227.64,227.7,227.12,227.24,819172.0,215.7426,215.7995,215.2498,215.3636,819172.0
2021-06-01 13:30:00,227.23,227.54,227.07,227.49,804856.0,215.3541,215.6479,215.2024,215.6005,804856.0
2021-06-01 14:00:00,227.47,227.94,227.35,227.91,844454.0,215.5815,216.027,215.4678,215.9985,844454.0
2021-06-01 14:30:00,227.9,228.49,227.86,228.44,1042390.0,215.9891,216.5482,215.9511,216.5008,1042390.0
2021-06-01 15:00:00,228.44,228.56,228.2,228.28,1050540.0,216.5008,216.6146,216.2734,216.3492,1050540.0
2021-06-01 15:30:00,228.28,228.33,227.87,228.16,2634079.0,216.3492,216.3966,215.9606,216.2355,2634079.0
2021-06-02 09:30:00,228.9,228.92,226.85,227.06,3460551.0,216.9368,216.9557,214.9939,215.193,3460551.0
2021-06-02 10:00:00,227.09,227.63,226.95,227.4,923186.0,215.2214,215.7332,215.0887,215.5152,923186.0
2021-06-02 10:30:00,227.41,227.93,226.82,227.63,734162.0,215.5247,216.0175,214.9655,215.7332,734162.0
2021-06-02 11:00:00,227.62,227.87,227.4,227.68,803770.0,215.7237,215.9606,215.5152,215.7806,803770.0
2021-06-02 11:30:00,227.69,227.73,227.32,227.65,778880.0,215.79,215.8279,215.4394,215.7521,778880.0
2021-06-02 12:00:00,227.65,227.85,227.47,227.79,638401.0,215.7521,215.9417,215.5815,215.8848,638401.0
2021-06-02 12:30:00,227.78,228.16,227.26,228.13,1100327.0,215.8753,216.2355,215.3825,216.207,1100327.0
2021-06-02 13:00:00,228.14,228.7,227.66,227.97,1261375.0,216.2165,216.7472,215.7616,216.0554,1261375.0
2021-06-02 13:30:00,227.96,228.17,227.35,227.69,803594.0,216.0459,216.2449,215.4678,215.79,803594.0
2021-06-02 14:00:00,227.7,227.99,227.02,227.62,832136.0,215.7995,216.0744,215.1551,215.7237,832136.0
2021-06-02 14:30:00,227.63,227.93,227.57,227.89,571872.0,215.7332,216.0175,215.6763,215.9796,571872.0
2021-06-02 15:00:00,227.87,228.09,227.75,227.77,681048.0,215.9606,216.1691,215.8469,215.8659,681048.0
2021-06-02 15:30:00,227.77,228.52,227.56,228.36,1911735.0,215.8659,216.5767,215.6668,216.425,1911735.0
2021-06-03 09:30:00,226.82,227.18,224.04,224.75,4272063.0,214.9655,215.3067,212.3308,213.0037,4272063.0
2021-06-03 10:00:00,224.72,225.7,224.59,225.48,1990543.0,212.9753,213.904,212.8521,213.6955,1990543.0
2021-06-03 10:30:00,225.47,226.74,225.32,226.74,1619272.0,213.6861,214.8897,213.5439,214.8897,1619272.0
2021-06-03 11:00:00,226.73,226.74,225.35,225.68,1766460.0,214.8802,214.8897,213.5723,213.8851,1766460.0
2021-06-03 11:30:00,225.66,226.13,225.43,226.12,1050728.0,213.8661,214.3116,213.6482,214.3021,1050728.0
2021-06-03 12:00:00,226.13,226.77,226.07,226.62,871271.0,214.3116,214.9181,214.2547,214.776,871271.0
2021-06-03 12:30:00,226.6,226.88,226.22,226.87,586090.0,214.757,215.0224,214.3969,215.0129,586090.0
2021-06-03 13:00:00,226.88,227.39,226.41,227.31,1064324.0,215.0224,215.5057,214.5769,215.4299,1064324.0
2021-06-03 13:30:00,227.3,227.61,226.97,227.59,961742.0,215.4204,215.7142,215.1077,215.6953,961742.0
2021-06-03 14:00:00,227.6,227.62,226.84,226.94,609627.0,215.7047,215.7237,214.9845,215.0792,609627.0
2021-06-03 14:30:00,226.93,227.13,226.5,226.71,752894.0,215.0698,215.2593,214.6622,214.8613,752894.0
2021-06-03 15:00:00,226.72,226.94,226.31,226.82,794076.0,214.8707,215.0792,214.4822,214.9655,794076.0
2021-06-03 15:30:00,226.81,227.08,226.36,226.41,2127681.0,214.956,215.2119,214.5295,214.5769,2127681.0
2021-06-04 09:30:00,227.47,228.06,226.85,227.12,2875792.0,215.5815,216.1407,214.9939,215.2498,2875792.0
2021-06-04 10:00:00,227.13,227.29,226.21,226.81,2030483.0,215.2593,215.4109,214.3874,214.956,2030483.0
2021-06-04 10:30:00,226.82,227.09,226.52,226.97,942926.0,214.9655,215.2214,214.6812,215.1077,942926.0
2021-06-04 11:00:00,226.95,227.04,226.71,226.99,802078.0,215.0887,215.174,214.8613,215.1266,802078.0
2021-06-04 11:30:00,226.98,227.12,226.57,226.68,697946.0,215.1171,215.2498,214.7286,214.8328,697946.0
2021-06-04 12:00:00,226.69,226.99,226.58,226.94,483597.0,214.8423,215.1266,214.738,215.0792,483597.0
2021-06-04 12:30:00,226.94,227.29,226.88,227.28,487763.0,215.0792,215.4109,215.0224,215.4015,487763.0
2021-06-04 13:00:00,227.28,227.44,227.22,227.27,560860.0,215.4015,215.5531,215.3446,215.392,560860.0
2021-06-04 13:30:00,227.28,227.63,227.23,227.44,571519.0,215.4015,215.7332,215.3541,215.5531,571519.0
2021-06-04 14:00:00,227.44,227.52,227.11,227.29,782032.0,215.5531,215.6289,215.2403,215.4109,782032.0
2021-06-04 14:30:00,227.3,227.35,226.88,227.0,461824.0,215.4204,215.4678,215.0224,215.1361,461824.0
2021-06-04 15:00:00,227.0,227.27,226.94,227.25,636327.0,215.1361,215.392,215.0792,215.373,636327.0
2021-06-04 15:30:00,227.26,227.64,227.18,227.41,1727304.0,215.3825,215.7426,215.3067,215.5247,1727304.0
2021-06-07 09:30:00,227.89,229.2,227.89,229.13,2664856.0,215.9796,217.2211,215.9796,217.1548,2664856.0
2021-06-07 10:00:00,229.13,229.15,228.67,228.93,1189793.0,217.1548,217.1737,216.7188,216.9652,1189793.0
2021-06-07 10:30:00,228.93,229.38,228.75,229.34,1058596.0,216.9652,217.3917,216.7946,217.3538,1058596.0
2021-06-07 11:00:00,229.35,229.84,229.14,229.47,1113567.0,217.3633,217.8277,217.1643,217.477,1113567.0
2021-06-07 11:30:00,229.47,230.17,229.34,230.06,1351287.0,217.477,218.1404,217.3538,218.0362,1351287.0
2021-06-07 12:00:00,230.06,230.29,229.97,230.14,621636.0,218.0362,218.2541,217.9509,218.112,621636.0
2021-06-07 12:30:00,230.13,230.62,230.06,230.62,757902.0,218.1025,218.5669,218.0362,218.5669,757902.0
2021-06-07 13:00:00,230.62,230.75,230.36,230.46,984492.0,218.5669,218.6901,218.3205,218.4153,984492.0
2021-06-07 13:30:00,230.45,230.66,230.2,230.2,888381.0,218.4058,218.6048,218.1689,218.1689,888381.0
2021-06-07 14:00:00,230.21,230.54,229.9,230.14,1034083.0,218.1783,218.4911,217.8845,218.112,1034083.0
2021-06-07 14:30:00,230.14,230.41,230.09,230.17,742177.0,218.112,218.3679,218.0646,218.1404,742177.0
2021-06-07 15:00:00,230.17,230.78,230.15,230.7,918348.0,218.1404,218.7185,218.1215,218.6427,918348.0
2021-06-07 15:30:00,230.7,230.77,230.21,230.47,2885270.0,218.6427,218.7091,218.1783,218.4247,2885270.0
2021-06-08 09:30:00,231.45,231.83,230.54,231.06,2927603.0,219.3535,219.7137,218.4911,218.9839,2927603.0
2021-06-08 10:00:00,231.06,232.35,230.83,232.23,1921832.0,218.9839,220.2065,218.7659,220.0928,1921832.0
2021-06-08 10:30:00,232.22,232.48,231.84,231.9,1618827.0,220.0833,220.3297,219.7231,219.78,1618827.0
2021-06-08 11:00:00,231.92,231.92,229.98,230.63,1932710.0,219.799,219.799,217.9604,218.5764,1932710.0
2021-06-08 11:30:00,230.63,231.56,230.57,231.47,1021377.0,218.5764,219.4578,218.5195,219.3725,1021377.0
2021-06-08 12:00:00,231.47,231.98,231.44,231.96,650881.0,219.3725,219.8558,219.344,219.8369,650881.0
2021-06-08 12:30:00,231.95,232.24,231.93,232.17,877398.0,219.8274,220.1022,219.8084,220.0359,877398.0
2021-06-08 13:00:00,232.16,232.54,232.08,232.22,658332.0,220.0264,220.3866,219.9506,220.0833,658332.0
2021-06-08 13:30:00,232.21,232.68,232.18,232.41,817978.0,220.0738,220.5192,220.0454,220.2633,817978.0
2021-06-08 14:00:00,232.41,232.87,232.35,232.84,1060642.0,220.2633,220.6993,220.2065,220.6709,1060642.0
2021-06-08 14:30:00,232.83,233.15,232.72,233.05,951950.0,220.6614,220.9647,220.5571,220.8699,951950.0
2021-06-08 15:00:00,233.05,233.49,233.04,233.29,1737076.0,220.8699,221.2869,220.8604,221.0974,1737076.0
2021-06-08 15:30:00,233.28,233.44,232.83,232.89,2778263.0,221.0879,221.2395,220.6614,220.7183,2778263.0
2021-06-09 09:30:00,233.54,233.64,232.19,232.62,2352371.0,221.3343,221.4291,220.0548,220.4624,2352371.0
2021-06-09 10:00:00,232.63,233.12,232.24,232.71,1190684.0,220.4719,220.9362,220.1022,220.5477,1190684.0
2021-06-09 10:30:00,232.72,232.83,232.3,232.42,606537.0,220.5571,220.6614,220.1591,220.2728,606537.0
2021-06-09 11:00:00,232.4,232.78,232.25,232.5,740437.0,220.2539,220.614,220.1117,220.3486,740437.0
2021-06-09 11:30:00,232.51,232.62,231.83,232.09,622897.0,220.3581,220.4624,219.7137,219.9601,622897.0
2021-06-09 12:00:00,232.07,232.51,231.96,232.49,457195.0,219.9411,220.3581,219.8369,220.3392,457195.0
2021-06-09 12:30:00,232.49,232.87,232.45,232.86,381263.0,220.3392,220.6993,220.3013,220.6898,381263.0
2021-06-09 13:00:00,232.86,232.94,232.58,232.74,428899.0,220.6898,220.7656,220.4245,220.5761,428899.0
2021-06-09 13:30:00,232.71,232.71,231.98,232.27,673619.0,220.5477,220.5477,219.8558,220.1307,673619.0
2021-06-09 14:00:00,232.27,232.45,232.06,232.24,841159.0,220.1307,220.3013,219.9316,220.1022,841159.0
2021-06-09 14:30:00,232.24,232.44,232.09,232.27,775046.0,220.1022,220.2918,219.9601,220.1307,775046.0
2021-06-09 15:00:00,232.25,232.34,231.23,231.25,1008159.0,220.1117,220.197,219.145,219.164,1008159.0
2021-06-09 15:30:00,231.25,231.54,230.98,231.37,2364611.0,219.164,219.4388,218.9081,219.2777,2364611.0
2021-06-10 09:30:00,231.68,232.18,230.61,230.85,3116969.0,219.904,220.3785,218.8883,219.1161,3116969.0
2021-06-10 10:00:00,230.86,231.37,230.04,230.31,2021158.0,219.1256,219.6097,218.3473,218.6036,2021158.0
2021-06-10 10:30:00,230.31,230.37,228.8,229.61,2123740.0,218.6036,218.6605,217.1703,217.9392,2123740.0
2021-06-10 11:00:00,229.61,229.84,229.24,229.51,1221433.0,217.9392,218.1575,217.588,217.8443,1221433.0
2021-06-10 11:30:00,229.51,229.56,228.97,229.39,800318.0,217.8443,217.8917,217.3317,217.7304,800318.0
2021-06-10 12:00:00,229.39,229.46,228.71,229.2,653829.0,217.7304,217.7968,217.0849,217.55,653829.0
2021-06-10 12:30:00,229.21,229.96,229.17,229.91,527866.0,217.5595,218.2714,217.5215,218.2239,527866.0
2021-06-10 13:00:00,229.92,230.41,229.8,230.11,674118.0,218.2334,218.6985,218.1195,218.4138,674118.0
2021-06-10 13:30:00,230.12,230.21,229.96,230.06,390674.0,218.4233,218.5087,218.2714,218.3663,390674.0
2021-06-10 14:00:00,230.06,230.34,229.8,229.85,510025.0,218.3663,218.6321,218.1195,218.167,510025.0
2021-06-10 14:30:00,229.88,230.22,229.88,230.11,562658.0,218.1955,218.5182,218.1955,218.4138,562658.0
2021-06-10 15:00:00,230.11,230.16,229.63,229.68,597441.0,218.4138,218.4612,217.9582,218.0056,597441.0
2021-06-10 15:30:00,229.67,229.8,229.1,229.29,2755041.0,217.9961,218.1195,217.4551,217.6354,2755041.0
2021-06-11 09:30:00,230.3,231.41,230.28,231.23,2230860.0,218.5941,219.6477,218.5751,219.4768,2230860.0
2021-06-11 10:00:00,231.22,231.39,230.66,230.97,1063267.0,219.4673,219.6287,218.9358,219.2301,1063267.0
2021-06-11 10:30:00,230.97,231.22,230.57,230.72,1085384.0,219.2301,219.4673,218.8504,218.9928,1085384.0
2021-06-11 11:00:00,230.73,230.75,230.18,230.33,762676.0,219.0022,219.0212,218.4802,218.6226,762676.0
2021-06-11 11:30:00,230.33,230.67,230.07,230.62,693740.0,218.6226,218.9453,218.3758,218.8978,693740.0
2021-06-11 12:00:00,230.63,230.73,230.27,230.33,736191.0,218.9073,219.0022,218.5656,218.6226,736191.0
2021-06-11 12:30:00,230.32,231.1,230.29,231.09,731031.0,218.6131,219.3534,218.5846,219.344,731031.0
2021-06-11 13:00:00,231.09,231.37,230.93,231.24,1119609.0,219.344,219.6097,219.1921,219.4863,1119609.0
2021-06-11 13:30:00,231.23,231.36,231.14,231.27,493421.0,219.4768,219.6002,219.3914,219.5148,493421.0
2021-06-11 14:00:00,231.26,231.39,231.16,231.28,607370.0,219.5053,219.6287,219.4104,219.5243,607370.0
2021-06-11 14:30:00,231.29,231.31,230.98,231.11,558448.0,219.5338,219.5528,219.2395,219.3629,558448.0
2021-06-11 15:00:00,231.11,231.2,230.96,231.17,449280.0,219.3629,219.4484,219.2206,219.4199,449280.0
2021-06-11 15:30:00,231.18,231.8,231.16,231.76,2104190.0,219.4294,220.0179,219.4104,219.9799,2104190.0
2021-06-14 09:30:00,232.33,233.35,231.74,232.22,2565249.0,220.5209,221.4891,219.9609,220.4165,2565249.0
2021-06-14 10:00:00,232.23,232.35,231.75,231.89,1094973.0,220.426,220.5399,219.9704,220.1033,1094973.0
2021-06-14 10:30:00,231.89,231.92,230.89,231.66,1283664.0,220.1033,220.1318,219.1541,219.885,1283664.0
2021-06-14 11:00:00,231.66,231.88,231.34,231.4,692368.0,219.885,220.0938,219.5812,219.6382,692368.0
2021-06-14 11:30:00,231.42,231.47,230.9,231.39,554363.0,219.6572,219.7046,219.1636,219.6287,554363.0
2021-06-14 12:00:00,231.38,231.71,231.34,231.54,627959.0,219.6192,219.9324,219.5812,219.7711,627959.0
2021-06-14 12:30:00,231.54,231.54,231.14,231.2,613865.0,219.7711,219.7711,219.3914,219.4484,613865.0
2021-06-14 13:00:00,231.2,231.28,230.94,231.15,458934.0,219.4484,219.5243,219.2016,219.4009,458934.0
2021-06-14 13:30:00,231.15,231.28,230.55,230.65,834544.0,219.4009,219.5243,218.8314,218.9263,834544.0
2021-06-14 14:00:00,230.66,230.86,230.42,230.43,924654.0,218.9358,219.1256,218.708,218.7175,924654.0
2021-06-14 14:30:00,230.43,230.56,230.23,230.55,929237.0,218.7175,218.8409,218.5277,218.8314,929237.0
2021-06-14 15:00:00,230.54,230.61,230.14,230.48,1385297.0,218.8219,218.8883,218.4422,218.765,1385297.0
2021-06-14 15:30:00,230.49,231.06,230.47,231.03,1772692.0,218.7744,219.3155,218.7555,219.287,1772692.0
2021-06-15 09:30:00,231.12,231.47,230.4,230.74,1913834.0,219.3724,219.7046,218.689,219.0117,1913834.0
2021-06-15 10:00:00,230.74,231.06,229.21,229.29,1253208.0,219.0117,219.3155,217.5595,217.6354,1253208.0
2021-06-15 10:30:00,229.27,229.68,229.03,229.61,1287298.0,217.6165,218.0056,217.3887,217.9392,1287298.0
2021-06-15 11:00:00,229.62,229.73,229.21,229.28,561698.0,217.9487,218.0531,217.5595,217.626,561698.0
2021-06-15 11:30:00,229.28,229.29,228.47,228.8,800101.0,217.626,217.6354,216.8571,217.1703,800101.0
2021-06-15 12:00:00,228.79,229.7,228.78,229.64,643452.0,217.1609,218.0246,217.1514,217.9677,643452.0
2021-06-15 12:30:00,229.64,229.87,229.52,229.83,713786.0,217.9677,218.186,217.8538,218.148,713786.0
2021-06-15 13:00:00,229.84,230.27,229.7,230.02,563994.0,218.1575,218.5656,218.0246,218.3283,563994.0
2021-06-15 13:30:00,230.01,230.57,230.01,230.46,543676.0,218.3188,218.8504,218.3188,218.746,543676.0
2021-06-15 14:00:00,230.46,230.82,230.37,230.62,623770.0,218.746,219.0877,218.6605,218.8978,623770.0
2021-06-15 14:30:00,230.61,230.62,230.33,230.54,421971.0,218.8883,218.8978,218.6226,218.8219,421971.0
2021-06-15 15:00:00,230.54,230.62,229.78,229.9,920181.0,218.8219,218.8978,218.1005,218.2144,920181.0
2021-06-15 15:30:00,229.89,230.46,229.7,230.4,1499955.0,218.2049,218.746,218.0246,218.689,1499955.0
2021-06-16 09:30:00,229.7,229.86,228.4,228.68,2201988.0,218.0246,218.1765,216.7907,217.0564,2201988.0
2021-06-16 10:00:00,228.69,229.46,228.43,229.1,1242136.0,217.0659,217.7968,216.8192,217.4551,1242136.0
2021-06-16 10:30:00,229.1,229.44,228.99,229.31,649956.0,217.4551,217.7778,217.3507,217.6544,649956.0
2021-06-16 11:00:00,229.31,230.09,229.22,230.08,572052.0,217.6544,218.3948,217.569,218.3853,572052.0
2021-06-16 11:30:00,230.07,230.68,229.98,230.41,689698.0,218.3758,218.9548,218.2904,218.6985,689698.0
2021-06-16 12:00:00,230.42,230.6,229.14,229.24,901797.0,218.708,218.8789,217.4931,217.588,901797.0
2021-06-16 12:30:00,229.24,229.35,228.74,228.98,742252.0,217.588,217.6924,217.1134,217.3412,742252.0
2021-06-16 13:00:00,228.99,229.06,228.41,228.47,553307.0,217.3507,217.4171,216.8002,216.8571,553307.0
2021-06-16 13:30:00,228.47,229.36,228.43,229.24,701429.0,216.8571,217.7019,216.8192,217.588,701429.0
2021-06-16 14:00:00,229.23,229.64,227.64,229.23,2985868.0,217.5785,217.9677,216.0693,217.5785,2985868.0
2021-06-16 14:30:00,229.18,229.38,227.87,228.91,2253186.0,217.531,217.7209,216.2876,217.2748,2253186.0
2021-06-16 15:00:00,228.9,230.63,228.71,229.96,1918101.0,217.2653,218.9073,217.0849,218.2714,1918101.0
2021-06-16 15:30:00,229.97,230.52,229.56,229.88,2558423.0,218.2809,218.8029,217.8917,218.1955,2558423.0
2021-06-17 09:30:00,229.22,230.2,229.07,229.24,2565479.0,217.569,218.4992,217.4266,217.588,2565479.0
2021-06-17 10:00:00,229.25,229.67,228.08,228.32,2346854.0,217.5975,217.9961,216.4869,216.7147,2346854.0
2021-06-17 10:30:00,228.33,229.11,228.01,228.3,1892730.0,216.7242,217.4646,216.4205,216.6958,1892730.0
2021-06-17 11:00:00,228.29,228.39,227.64,227.74,1340555.0,216.6863,216.7812,216.0693,216.1642,1340555.0
2021-06-17 11:30:00,227.76,228.16,226.11,226.13,2876845.0,216.1832,216.5629,214.6171,214.6361,2876845.0
2021-06-17 12:00:00,226.12,226.62,224.55,224.8,2915302.0,214.6266,215.1012,213.1364,213.3737,2915302.0
2021-06-17 12:30:00,224.81,225.99,224.52,225.99,1722958.0,213.3832,214.5032,213.1079,214.5032,1722958.0
2021-06-17 13:00:00,225.98,227.02,225.82,226.85,1570164.0,214.4937,215.4808,214.3418,215.3195,1570164.0
2021-06-17 13:30:00,226.85,227.37,226.65,227.0,929140.0,215.3195,215.813,215.1296,215.4618,929140.0
2021-06-17 14:00:00,227.01,227.09,226.64,226.81,1016890.0,215.4713,215.5473,215.1201,215.2815,1016890.0
2021-06-17 14:30:00,226.82,226.98,226.46,226.81,1236059.0,215.291,215.4429,214.9493,215.2815,1236059.0
2021-06-17 15:00:00,226.81,227.36,226.58,227.14,1434993.0,215.2815,215.8035,215.0632,215.5947,1434993.0
2021-06-17 15:30:00,227.14,227.79,226.93,227.27,3619416.0,215.5947,216.2117,215.3954,215.7181,3619416.0
2021-06-18 09:30:00,223.7,225.74,223.64,224.53,5220111.0,212.3296,214.2659,212.2726,213.1174,5220111.0
2021-06-18 10:00:00,224.52,224.89,222.93,223.54,3784729.0,213.1079,213.4591,211.5987,212.1777,3784729.0
2021-06-18 10:30:00,223.55,224.04,223.06,223.74,2016125.0,212.1872,212.6523,211.7221,212.3675,2016125.0
2021-06-18 11:00:00,223.73,223.97,223.0,223.02,1568602.0,212.3581,212.5859,211.6652,211.6841,1568602.0
2021-06-18 11:30:00,223.02,224.51,222.97,224.49,1524510.0,211.6841,213.0984,211.6367,213.0794,1524510.0
2021-06-18 12:00:00,224.48,224.53,224.09,224.44,1219598.0,213.0699,213.1174,212.6998,213.032,1219598.0
2021-06-18 12:30:00,224.44,224.46,223.04,223.12,1748135.0,213.032,213.0509,211.7031,211.7791,1748135.0
2021-06-18 13:00:00,223.1,223.38,222.71,222.81,1756425.0,211.7601,212.0258,211.3899,211.4848,1756425.0
2021-06-18 13:30:00,222.8,223.41,222.61,222.71,1531965.0,211.4753,212.0543,211.295,211.3899,1531965.0
2021-06-18 14:00:00,222.69,223.22,222.51,222.7,1347893.0,211.3709,211.874,211.2001,211.3804,1347893.0
2021-06-18 14:30:00,222.69,222.69,221.13,221.37,2510306.0,211.3709,211.3709,209.8902,210.118,2510306.0
2021-06-18 15:00:00,221.38,222.29,221.14,222.03,3068817.0,210.1275,210.9912,209.8997,210.7445,3068817.0
2021-06-18 15:30:00,222.03,222.45,221.59,221.92,7426684.0,210.7445,211.1431,210.3268,210.6401,7426684.0
2021-06-21 09:30:00,224.05,224.64,223.28,224.49,3087732.0,212.6618,213.2218,211.9309,213.0794,3087732.0
2021-06-21 10:00:00,224.5,225.94,224.37,225.79,2900095.0,213.0889,214.4557,212.9655,214.3133,2900095.0
2021-06-21 10:30:00,225.77,226.68,225.69,226.06,1861451.0,214.2944,215.1581,214.2184,214.5696,1861451.0
2021-06-21 11:00:00,226.07,226.26,225.74,225.97,1205182.0,214.5791,214.7595,214.2659,214.4842,1205182.0
2021-06-21 11:30:00,225.98,226.66,225.98,226.49,1099419.0,214.4937,215.1391,214.4937,214.9778,1099419.0
2021-06-21 12:00:00,226.49,226.64,226.19,226.44,531182.0,214.9778,215.1201,214.693,214.9303,531182.0
2021-06-21 12:30:00,226.43,227.13,226.3,226.8,873979.0,214.9208,215.5852,214.7974,215.272,873979.0
2021-06-21 13:00:00,226.79,227.01,226.69,226.9,697738.0,215.2625,215.4713,215.1676,215.3669,697738.0
2021-06-21 13:30:00,226.9,227.2,226.71,226.89,1124375.0,215.3669,215.6517,215.1866,215.3574,1124375.0
2021-06-21 14:00:00,226.9,227.13,226.74,227.05,966936.0,215.3669,215.5852,215.2151,215.5093,966936.0
2021-06-21 14:30:00,227.05,227.27,226.81,227.23,992007.0,215.5093,215.7181,215.2815,215.6802,992007.0
2021-06-21 15:00:00,227.22,227.5,226.31,226.58,1808055.0,215.6707,215.9364,214.8069,215.0632,1808055.0
2021-06-21 15:30:00,226.58,227.06,226.45,226.86,2543939.0,215.0632,215.5188,214.9398,215.329,2543939.0
2021-06-22 09:30:00,226.27,226.46,224.91,225.04,2390764.0,214.7689,214.9493,213.4781,213.6015,2390764.0
2021-06-22 10:00:00,225.06,225.77,224.72,225.67,1581056.0,213.6204,214.2944,213.2977,214.1994,1581056.0
2021-06-22 10:30:00,225.65,226.19,225.22,226.19,1325447.0,214.1805,214.693,213.7723,214.693,1325447.0
2021-06-22 11:00:00,226.2,227.27,226.13,226.64,1729346.0,214.7025,215.7181,214.6361,215.1201,1729346.0
2021-06-22 11:30:00,226.64,226.78,225.9,226.06,892809.0,215.1201,215.253,214.4178,214.5696,892809.0
2021-06-22 12:00:00,226.06,226.62,226.06,226.6,660621.0,214.5696,215.1012,214.5696,215.0822,660621.0
2021-06-22 12:30:00,226.61,226.63,226.05,226.12,666266.0,215.0917,215.1106,214.5601,214.6266,666266.0
2021-06-22 13:00:00,226.11,226.57,226.09,226.38,583229.0,214.6171,215.0537,214.5981,214.8734,583229.0
2021-06-22 13:30:00,226.39,226.87,226.31,226.78,608173.0,214.8828,215.3384,214.8069,215.253,608173.0
2021-06-22 14:00:00,226.78,227.17,226.62,227.08,944009.0,215.253,215.6232,215.1012,215.5378,944009.0
2021-06-22 14:30:00,227.06,227.21,226.8,227.07,835836.0,215.5188,215.6612,215.272,215.5283,835836.0
2021-06-22 15:00:00,227.06,228.33,227.06,228.15,1726385.0,215.5188,216.7242,215.5188,216.5534,1726385.0
2021-06-22 15:30:00,228.16,228.41,227.75,228.04,2651948.0,216.5629,216.8002,216.1737,216.449,2651948.0
2021-06-23 09:30:00,227.99,229.52,227.99,228.7,2004375.0,216.4015,217.8538,216.4015,217.0754,2004375.0
2021-06-23 10:00:00,228.71,229.65,228.52,229.39,1353343.0,217.0849,217.9771,216.9046,217.7304,1353343.0
2021-06-23 10:30:00,229.4,229.55,228.64,229.18,823926.0,217.7399,217.8822,217.0185,217.531,823926.0
2021-06-23 11:00:00,229.17,229.33,228.36,229.02,943542.0,217.5215,217.6734,216.7527,217.3792,943542.0
2021-06-23 11:30:00,229.03,229.03,228.46,228.57,617053.0,217.3887,217.3887,216.8476,216.952,617053.0
2021-06-23 12:00:00,228.57,229.33,228.46,229.31,699613.0,216.952,217.6734,216.8476,217.6544,699613.0
2021-06-23 12:30:00,229.3,229.48,228.65,229.11,955290.0,217.6449,217.8158,217.028,217.4646,955290.0
2021-06-23 13:00:00,229.11,229.82,228.97,229.72,854260.0,217.4646,218.1385,217.3317,218.0436,854260.0
2021-06-23 13:30:00,229.7,229.96,229.59,229.88,638592.0,218.0246,218.2714,217.9202,218.1955,638592.0
2021-06-23 14:00:00,229.87,229.89,229.33,229.41,631940.0,218.186,218.2049,217.6734,217.7493,631940.0
2021-06-23 14:30:00,229.4,229.59,229.25,229.43,587840.0,217.7399,217.9202,217.5975,217.7683,587840.0
2021-06-23 15:00:00,229.43,229.71,229.24,229.67,780636.0,217.7683,218.0341,217.588,217.9961,780636.0
2021-06-23 15:30:00,229.68,229.83,228.52,228.79,2462314.0,218.0056,218.148,216.9046,217.1609,2462314.0
2021-06-24 09:30:00,230.09,230.35,229.56,229.67,1794615.0,218.3948,218.6416,217.8917,217.9961,1794615.0
2021-06-24 10:00:00,229.67,230.29,229.49,230.21,1352664.0,217.9961,218.5846,217.8253,218.5087,1352664.0
2021-06-24 10:30:00,230.22,230.31,229.82,230.04,737562.0,218.5182,218.6036,218.1385,218.3473,737562.0
2021-06-24 11:00:00,230.04,230.42,230.02,230.39,676971.0,218.3473,218.708,218.3283,218.6795,676971.0
2021-06-24 11:30:00,230.41,230.62,230.27,230.51,699412.0,218.6985,218.8978,218.5656,218.7934,699412.0
2021-06-24 12:00:00,230.51,230.63,230.15,230.62,597661.0,218.7934,218.9073,218.4517,218.8978,597661.0
2021-06-24 12:30:00,230.61,231.1,230.4,230.73,1329581.0,218.8883,219.3534,218.689,219.0022,1329581.0
2021-06-24 13:00:00,230.75,231.03,230.59,230.79,715694.0,219.0212,219.287,218.8694,219.0592,715694.0
2021-06-24 13:30:00,230.77,231.12,230.67,231.12,1120931.0,219.0402,219.3724,218.9453,219.3724,1120931.0
2021-06-24 14:00:00,231.11,231.6,231.08,231.58,1006589.0,219.3629,219.828,219.3345,219.809,1006589.0
2021-06-24 14:30:00,231.59,231.71,231.45,231.55,918689.0,219.8185,219.9324,219.6857,219.7806,918689.0
2021-06-24 15:00:00,231.55,231.87,231.42,231.58,1584768.0,219.7806,220.0843,219.6572,219.809,1584768.0
2021-06-24 15:30:00,231.6,231.88,231.49,231.86,2702716.0,219.828,220.0938,219.7236,220.0748,2702716.0
2021-06-25 09:30:00,232.25,233.0,231.87,232.15,2284863.0,220.445,221.1569,220.0843,220.3501,2284863.0
2021-06-25 10:00:00,232.14,233.0,231.77,232.63,1584498.0,220.3406,221.1569,219.9894,220.8057,1584498.0
2021-06-25 10:30:00,232.63,232.88,232.3,232.31,750908.0,220.8057,221.043,220.4924,220.5019,750908.0
2021-06-25 11:00:00,232.31,232.85,232.3,232.8,462803.0,220.5019,221.0145,220.4924,220.967,462803.0
2021-06-25 11:30:00,232.8,232.88,232.68,232.81,492009.0,220.967,221.043,220.8531,220.9765,492009.0
2021-06-25 12:00:00,232.81,233.05,232.4,232.4,622231.0,220.9765,221.2043,220.5874,220.5874,622231.0
2021-06-25 12:30:00,232.42,232.83,232.42,232.77,383556.0,220.6063,220.9955,220.6063,220.9386,383556.0
2021-06-25 13:00:00,232.76,232.77,232.42,232.59,411496.0,220.9291,220.9386,220.6063,220.7677,411496.0
2021-06-25 13:30:00,232.58,232.65,232.35,232.59,471127.0,220.7582,220.8247,220.5399,220.7677,471127.0
2021-06-25 14:00:00,232.59,232.72,232.48,232.54,497416.0,220.7677,220.8911,220.6633,220.7202,497416.0
2021-06-25 14:30:00,232.54,233.24,232.5,233.21,1206932.0,220.7202,221.3847,220.6823,221.3562,1206932.0
2021-06-25 15:00:00,233.22,233.41,233.13,233.23,1359470.0,221.3657,221.546,221.2803,221.3752,1359470.0
2021-06-25 15:30:00,233.23,233.24,231.75,231.76,4697577.0,221.3752,221.3847,219.9704,219.9799,4697577.0
2021-06-28 09:30:00,232.22,232.59,230.44,231.26,4087859.0,220.4165,220.7677,218.727,219.5053,4087859.0
2021-06-28 10:00:00,231.25,231.25,230.29,230.75,1948418.0,219.4958,219.4958,218.5846,219.0212,1948418.0
2021-06-28 10:30:00,230.76,230.77,229.88,230.63,1447579.0,219.0307,219.0402,218.1955,218.9073,1447579.0
2021-06-28 11:00:00,230.62,230.81,230.29,230.4,886661.0,218.8978,219.0782,218.5846,218.689,886661.0
2021-06-28 11:30:00,230.39,230.55,230.04,230.53,656722.0,218.6795,218.8314,218.3473,218.8124,656722.0
2021-06-28 12:00:00,230.52,230.61,229.92,229.97,935998.0,218.8029,218.8883,218.2334,218.2809,935998.0
2021-06-28 12:30:00,229.97,230.15,229.68,230.06,1027336.0,218.2809,218.4517,218.0056,218.3663,1027336.0
2021-06-28 13:00:00,230.06,230.1,228.77,229.05,1465564.0,218.3663,218.4043,217.1419,217.4076,1465564.0
2021-06-28 13:30:00,229.05,229.98,228.93,229.92,912371.0,217.4076,218.2904,217.2937,218.2334,912371.0
2021-06-28 14:00:00,229.91,230.46,229.82,230.21,931787.0,218.2239,218.746,218.1385,218.5087,931787.0
2021-06-28 14:30:00,230.2,230.34,229.85,230.06,841190.0,218.4992,218.6321,218.167,218.3663,841190.0
2021-06-28 15:00:00,230.07,230.44,229.75,230.42,1342216.0,218.3758,218.727,218.0721,218.708,1342216.0
2021-06-28 15:30:00,230.42,230.76,230.23,230.41,2363018.0,218.708,219.0307,218.5277,218.6985,2363018.0
2021-06-29 09:30:00,231.22,231.73,230.84,231.22,2364780.0,219.4673,219.9514,219.1067,219.4673,2364780.0
2021-06-29 10:00:00,231.25,231.27,230.42,231.16,1118548.0,219.4958,219.5148,218.708,219.4104,1118548.0
2021-06-29 10:30:00,231.17,231.49,230.69,230.73,761485.0,219.4199,219.7236,218.9643,219.0022,761485.0
2021-06-29 11:00:00,230.74,231.35,230.71,231.23,614405.0,219.0117,219.5907,218.9833,219.4768,614405.0
2021-06-29 11:30:00,231.23,231.28,230.14,230.34,1154644.0,219.4768,219.5243,218.4422,218.6321,1154644.0
2021-06-29 12:00:00,230.35,230.44,230.09,230.22,768129.0,218.6416,218.727,218.3948,218.5182,768129.0
2021-06-29 12:30:00,230.22,230.38,229.89,230.08,765680.0,218.5182,218.67,218.2049,218.3853,765680.0
2021-06-29 13:00:00,230.09,230.17,229.87,230.05,485220.0,218.3948,218.4707,218.186,218.3568,485220.0
2021-06-29 13:30:00,230.05,230.17,229.81,230.05,422561.0,218.3568,218.4707,218.129,218.3568,422561.0
2021-06-29 14:00:00,230.05,230.07,229.4,229.4,1071118.0,218.3568,218.3758,217.7399,217.7399,1071118.0
2021-06-29 14:30:00,229.4,229.54,228.77,229.23,1496963.0,217.7399,217.8727,217.1419,217.5785,1496963.0
2021-06-29 15:00:00,229.23,229.68,229.11,229.52,1229070.0,217.5785,218.0056,217.4646,217.8538,1229070.0
2021-06-29 15:30:00,229.51,229.67,229.23,229.34,2098917.0,217.8443,217.9961,217.5785,217.6829,2098917.0
2021-06-30 09:30:00,228.63,229.15,227.76,228.74,2717567.0,217.009,217.5026,216.1832,217.1134,2717567.0
2021-06-30 10:00:00,228.75,229.32,228.6,229.16,1376907.0,217.1229,217.6639,216.9805,217.5121,1376907.0
2021-06-30 10:30:00,229.16,229.57,228.91,229.03,829622.0,217.5121,217.9012,217.2748,217.3887,829622.0
2021-06-30 11:00:00,229.02,229.59,228.67,229.47,747050.0,217.3792,217.9202,217.047,217.8063,747050.0
2021-06-30 11:30:00,229.47,229.9,229.44,229.68,723928.0,217.8063,218.2144,217.7778,218.0056,723928.0
2021-06-30 12:00:00,229.68,230.05,229.65,229.92,667601.0,218.0056,218.3568,217.9771,218.2334,667601.0
2021-06-30 12:30:00,229.9,230.32,229.75,229.8,1190905.0,218.2144,218.6131,218.0721,218.1195,1190905.0
2021-06-30 13:00:00,229.79,229.99,229.67,229.88,591696.0,218.11,218.2999,217.9961,218.1955,591696.0
2021-06-30 13:30:00,229.88,229.9,229.46,229.64,761624.0,218.1955,218.2144,217.7968,217.9677,761624.0
2021-06-30 14:00:00,229.64,229.84,229.4,229.7,772642.0,217.9677,218.1575,217.7399,218.0246,772642.0
2021-06-30 14:30:00,229.7,230.2,229.7,230.07,993507.0,218.0246,218.4992,218.0246,218.3758,993507.0
2021-06-30 15:00:00,230.09,230.1,229.57,229.77,867858.0,218.3948,218.4043,217.9012,218.091,867858.0
2021-06-30 15:30:00,229.76,230.06,229.38,229.38,3300428.0,218.0816,218.3663,217.7209,217.7209,3300428.0
2021-07-01 09:30:00,230.81,231.17,229.74,230.08,2409875.0,219.0782,219.4199,218.0626,218.3853,2409875.0
2021-07-01 10:00:00,230.08,231.49,229.71,231.41,1797408.0,218.3853,219.7236,218.0341,219.6477,1797408.0
2021-07-01 10:30:00,231.41,231.48,230.44,230.46,1485666.0,219.6477,219.7141,218.727,218.746,1485666.0
2021-07-01 11:00:00,230.45,230.94,229.98,230.56,1178622.0,218.7365,219.2016,218.2904,218.8409,1178622.0
2021-07-01 11:30:00,230.55,231.2,230.55,230.84,949255.0,218.8314,219.4484,218.8314,219.1067,949255.0
2021-07-01 12:00:00,230.84,231.07,230.6,231.04,567168.0,219.1067,219.325,218.8789,219.2965,567168.0
2021-07-01 12:30:00,231.04,231.3,230.93,231.0,421572.0,219.2965,219.5433,219.1921,219.2585,421572.0
2021-07-01 13:00:00,230.99,231.46,230.93,231.36,470315.0,219.249,219.6951,219.1921,219.6002,470315.0
2021-07-01 13:30:00,231.36,231.46,230.84,231.0,570589.0,219.6002,219.6951,219.1067,219.2585,570589.0
2021-07-01 14:00:00,231.0,231.28,230.71,231.27,545123.0,219.2585,219.5243,218.9833,219.5148,545123.0
2021-07-01 14:30:00,231.27,231.85,231.26,231.53,1105843.0,219.5148,220.0653,219.5053,219.7616,1105843.0
2021-07-01 15:00:00,231.54,231.74,231.45,231.54,725312.0,219.7711,219.9609,219.6857,219.7711,725312.0
2021-07-01 15:30:00,231.54,231.71,230.96,231.4,1879931.0,219.7711,219.9324,219.2206,219.6382,1879931.0
2021-07-02 09:30:00,232.0,232.08,229.49,229.59,2665374.0,220.2077,220.2836,217.8253,217.9202,2665374.0
2021-07-02 10:00:00,229.6,229.87,229.22,229.63,1729069.0,217.9297,218.186,217.569,217.9582,1729069.0
2021-07-02 10:30:00,229.64,229.69,228.83,228.94,1319563.0,217.9677,218.0151,217.1988,217.3032,1319563.0
2021-07-02 11:00:00,228.94,229.48,228.66,229.27,1028600.0,217.3032,217.8158,217.0375,217.6165,1028600.0
2021-07-02 11:30:00,229.26,229.52,229.12,229.26,960855.0,217.607,217.8538,217.4741,217.607,960855.0
2021-07-02 12:00:00,229.25,229.26,228.72,228.73,807585.0,217.5975,217.607,217.0944,217.1039,807585.0
2021-07-02 12:30:00,228.73,229.19,228.56,229.11,779046.0,217.1039,217.5405,216.9425,217.4646,779046.0
2021-07-02 13:00:00,229.1,229.9,229.08,229.85,910544.0,217.4551,218.2144,217.4361,218.167,910544.0
2021-07-02 13:30:00,229.85,229.86,229.38,229.43,724102.0,218.167,218.1765,217.7209,217.7683,724102.0
2021-07-02 14:00:00,229.43,229.93,229.28,229.92,638568.0,217.7683,218.2429,217.626,218.2334,638568.0
2021-07-02 14:30:00,229.91,229.92,229.5,229.51,761993.0,218.2239,218.2334,217.8348,217.8443,761993.0
2021-07-02 15:00:00,229.51,229.62,229.19,229.49,1162266.0,217.8443,217.9487,217.5405,217.8253,1162266.0
2021-07-02 15:30:00,229.49,229.62,228.9,229.1,2471317.0,217.8253,217.9487,217.2653,217.4551,2471317.0
2021-07-06 09:30:00,229.36,229.46,226.28,226.39,2918949.0,217.7019,217.7968,214.7784,214.8828,2918949.0
2021-07-06 10:00:00,226.38,226.38,225.34,225.54,2621046.0,214.8734,214.8734,213.8862,214.0761,2621046.0
2021-07-06 10:30:00,225.54,225.97,224.77,224.94,2387894.0,214.0761,214.4842,213.3452,213.5065,2387894.0
2021-07-06 11:00:00,224.93,225.35,224.41,224.88,1991270.0,213.4971,213.8957,213.0035,213.4496,1991270.0
2021-07-06 11:30:00,224.88,225.62,224.71,225.11,1488710.0,213.4496,214.152,213.2882,213.6679,1488710.0
2021-07-06 12:00:00,225.11,225.11,224.25,224.57,1388975.0,213.6679,213.6679,212.8516,213.1554,1388975.0
2021-07-06 12:30:00,224.56,224.68,223.87,224.66,1427274.0,213.1459,213.2598,212.4909,213.2408,1427274.0
2021-07-06 13:00:00,224.67,225.14,224.48,225.06,859397.0,213.2503,213.6964,213.0699,213.6204,859397.0
2021-07-06 13:30:00,225.05,225.36,224.71,225.35,1132836.0,213.611,213.9052,213.2882,213.8957,1132836.0
2021-07-06 14:00:00,225.34,225.62,225.18,225.54,1004429.0,213.8862,214.152,213.7343,214.0761,1004429.0
2021-07-06 14:30:00,225.54,225.76,225.41,225.61,1040361.0,214.0761,214.2849,213.9527,214.1425,1040361.0
2021-07-06 15:00:00,225.6,225.89,225.59,225.75,1034694.0,214.133,214.4083,214.1235,214.2754,1034694.0
2021-07-06 15:30:00,225.75,226.38,225.51,225.87,2496839.0,214.2754,214.8734,214.0476,214.3893,2496839.0
2021-07-07 09:30:00,225.54,226.67,224.7,224.8,2480732.0,214.0761,215.1486,213.2787,213.3737,2480732.0
2021-07-07 10:00:00,224.8,224.81,222.35,222.45,2880327.0,213.3737,213.3832,211.0482,211.1431,2880327.0
2021-07-07 10:30:00,222.42,223.08,221.8,222.74,2501983.0,211.1146,211.7411,210.5262,211.4184,2501983.0
2021-07-07 11:00:00,222.74,223.82,222.68,223.82,1512183.0,211.4184,212.4435,211.3614,212.4435,1512183.0
2021-07-07 11:30:00,223.82,224.82,223.8,224.6,2022248.0,212.4435,213.3926,212.4245,213.1838,2022248.0
2021-07-07 12:00:00,224.59,224.95,224.41,224.75,975203.0,213.1743,213.516,213.0035,213.3262,975203.0
2021-07-07 12:30:00,224.75,225.25,224.49,224.53,1089384.0,213.3262,213.8008,213.0794,213.1174,1089384.0
2021-07-07 13:00:00,224.53,224.6,223.94,224.0,909386.0,213.1174,213.1838,212.5574,212.6143,909386.0
2021-07-07 13:30:00,224.01,224.15,223.61,223.64,959156.0,212.6238,212.7567,212.2442,212.2726,959156.0
2021-07-07 14:00:00,223.65,224.55,223.36,223.46,1403257.0,212.2821,213.1364,212.0069,212.1018,1403257.0
2021-07-07 14:30:00,223.45,223.48,222.54,223.41,1229981.0,212.0923,212.1208,211.2285,212.0543,1229981.0
2021-07-07 15:00:00,223.43,224.25,223.36,224.13,1081553.0,212.0733,212.8516,212.0069,212.7377,1081553.0
2021-07-07 15:30:00,224.13,224.27,223.66,223.76,1980045.0,212.7377,212.8706,212.2916,212.3865,1980045.0
2021-07-08 09:30:00,219.3,219.86,217.85,219.62,5087598.0,208.1532,208.6848,206.7769,208.457,5087598.0
2021-07-08 10:00:00,219.63,220.9,218.63,220.9,3778181.0,208.4664,209.6719,207.5173,209.6719,3778181.0
2021-07-08 10:30:00,220.9,221.2,220.11,220.39,2415801.0,209.6719,209.9566,208.9221,209.1878,2415801.0
2021-07-08 11:00:00,220.39,221.88,220.33,221.73,2802375.0,209.1878,210.6021,209.1309,210.4597,2802375.0
2021-07-08 11:30:00,221.73,223.15,221.42,223.12,2816653.0,210.4597,211.8075,210.1655,211.7791,2816653.0
2021-07-08 12:00:00,223.12,223.57,222.66,223.27,2258287.0,211.7791,212.2062,211.3424,211.9214,2258287.0
2021-07-08 12:30:00,223.27,224.08,223.06,223.21,2440942.0,211.9214,212.6903,211.7221,211.8645,2440942.0
2021-07-08 13:00:00,223.21,223.29,222.29,223.0,1572756.0,211.8645,211.9404,210.9912,211.6652,1572756.0
2021-07-08 13:30:00,222.99,223.04,222.01,222.24,1350671.0,211.6557,211.7031,210.7255,210.9438,1350671.0
2021-07-08 14:00:00,222.24,222.37,221.25,221.41,1628152.0,210.9438,211.0672,210.0041,210.156,1628152.0
2021-07-08 14:30:00,221.4,221.41,220.81,221.29,1733526.0,210.1465,210.156,209.5865,210.0421,1733526.0
2021-07-08 15:00:00,221.28,221.7,220.93,221.62,1386992.0,210.0326,210.4312,209.7004,210.3553,1386992.0
2021-07-08 15:30:00,221.62,221.91,220.64,221.8,3289510.0,210.3553,210.6306,209.4251,210.5262,3289510.0
2021-07-09 09:30:00,224.16,225.22,223.34,225.21,3628497.0,212.7662,213.7723,211.9879,213.7628,3628497.0
2021-07-09 10:00:00,225.22,225.67,225.08,225.61,2222886.0,213.7723,214.1994,213.6394,214.1425,2222886.0
2021-07-09 10:30:00,225.61,225.77,224.81,224.95,1472009.0,214.1425,214.2944,213.3832,213.516,1472009.0
2021-07-09 11:00:00,224.96,225.57,224.89,225.34,831027.0,213.5255,214.1045,213.4591,213.8862,831027.0
2021-07-09 11:30:00,225.36,225.78,225.33,225.58,728130.0,213.9052,214.3039,213.8767,214.114,728130.0
2021-07-09 12:00:00,225.6,225.82,225.47,225.58,693604.0,214.133,214.3418,214.0096,214.114,693604.0
2021-07-09 12:30:00,225.58,226.1,225.37,225.85,1334520.0,214.114,214.6076,213.9147,214.3703,1334520.0
2021-07-09 13:00:00,225.85,225.95,225.71,225.77,777142.0,214.3703,214.4652,214.2374,214.2944,777142.0
2021-07-09 13:30:00,225.77,225.85,225.62,225.78,715604.0,214.2944,214.3703,214.152,214.3039,715604.0
2021-07-09 14:00:00,225.77,226.12,225.74,226.0,1011060.0,214.2944,214.6266,214.2659,214.5127,1011060.0
2021-07-09 14:30:00,225.99,226.15,225.86,226.05,839108.0,214.5032,214.655,214.3798,214.5601,839108.0
2021-07-09 15:00:00,226.06,226.36,226.0,226.15,862922.0,214.5696,214.8544,214.5127,214.655,862922.0
2021-07-09 15:30:00,226.14,226.45,225.96,226.32,2789050.0,214.6456,214.9398,214.4747,214.8164,2789050.0
2021-07-12 09:30:00,225.56,225.92,224.55,225.4,2615967.0,214.095,214.4367,213.1364,213.9432,2615967.0
2021-07-12 10:00:00,225.41,225.83,224.85,225.72,1342693.0,213.9527,214.3513,213.4211,214.2469,1342693.0
2021-07-12 10:30:00,225.73,225.88,224.76,225.67,1119795.0,214.2564,214.3988,213.3357,214.1994,1119795.0
2021-07-12 11:00:00,225.68,225.8,225.2,225.72,830038.0,214.2089,214.3228,213.7533,214.2469,830038.0
2021-07-12 11:30:00,225.76,226.14,225.56,226.07,874222.0,214.2849,214.6456,214.095,214.5791,874222.0
2021-07-12 12:00:00,226.08,226.17,225.55,225.57,933859.0,214.5886,214.674,214.0855,214.1045,933859.0
2021-07-12 12:30:00,225.6,225.86,225.42,225.65,762659.0,214.133,214.3798,213.9622,214.1805,762659.0
2021-07-12 13:00:00,225.65,225.82,225.35,225.81,422142.0,214.1805,214.3418,213.8957,214.3323,422142.0
2021-07-12 13:30:00,225.8,226.13,225.75,226.0,530835.0,214.3228,214.6361,214.2754,214.5127,530835.0
2021-07-12 14:00:00,225.99,226.45,225.72,226.44,600923.0,214.5032,214.9398,214.2469,214.9303,600923.0
2021-07-12 14:30:00,226.45,226.89,226.43,226.63,789865.0,214.9398,215.3574,214.9208,215.1106,789865.0
2021-07-12 15:00:00,226.63,226.74,226.24,226.57,666512.0,215.1106,215.2151,214.7405,215.0537,666512.0
2021-07-12 15:30:00,226.56,226.79,226.25,226.64,1861185.0,215.0442,215.2625,214.75,215.1201,1861185.0
2021-07-13 09:30:00,225.24,225.74,224.05,224.15,2453478.0,213.7913,214.2659,212.6618,212.7567,2453478.0
2021-07-13 10:00:00,224.17,224.28,223.41,223.84,2630803.0,212.7757,212.8801,212.0543,212.4625,2630803.0
2021-07-13 10:30:00,223.85,224.09,223.12,223.41,1844221.0,212.472,212.6998,211.7791,212.0543,1844221.0
2021-07-13 11:00:00,223.39,223.73,223.01,223.69,1398938.0,212.0353,212.3581,211.6746,212.3201,1398938.0
2021-07-13 11:30:00,223.68,223.91,223.47,223.87,1162476.0,212.3106,212.5289,212.1113,212.4909,1162476.0
2021-07-13 12:00:00,223.87,224.16,223.65,223.75,627898.0,212.4909,212.7662,212.2821,212.377,627898.0
2021-07-13 12:30:00,223.75,223.94,223.39,223.44,481633.0,212.377,212.5574,212.0353,212.0828,481633.0
2021-07-13 13:00:00,223.43,223.63,222.83,223.27,992567.0,212.0733,212.2631,211.5038,211.9214,992567.0
2021-07-13 13:30:00,223.27,223.58,222.84,223.46,1122626.0,211.9214,212.2157,211.5133,212.1018,1122626.0
2021-07-13 14:00:00,223.45,223.79,222.92,223.59,1178374.0,212.0923,212.415,211.5892,212.2252,1178374.0
2021-07-13 14:30:00,223.59,223.61,222.95,223.15,634402.0,212.2252,212.2442,211.6177,211.8075,634402.0
2021-07-13 15:00:00,223.16,223.37,222.75,222.83,2001042.0,211.817,212.0163,211.4279,211.5038,2001042.0
2021-07-13 15:30:00,222.84,222.92,222.22,222.34,3701481.0,211.5133,211.5892,210.9248,211.0387,3701481.0
2021-07-14 09:30:00,223.71,224.36,222.15,222.6,3513359.0,212.3391,212.956,210.8584,211.2855,3513359.0
2021-07-14 10:00:00,222.62,223.19,221.68,221.76,2000303.0,211.3045,211.8455,210.4123,210.4882,2000303.0
2021-07-14 10:30:00,221.77,221.91,221.22,221.52,2014856.0,210.4977,210.6306,209.9756,210.2604,2014856.0
2021-07-14 11:00:00,221.5,221.53,219.71,219.88,2463414.0,210.2414,210.2699,208.5424,208.7037,2463414.0
2021-07-14 11:30:00,219.88,220.38,219.2,219.39,2569333.0,208.7037,209.1783,208.0583,208.2386,2569333.0
2021-07-14 12:00:00,219.39,220.29,219.33,220.24,1404468.0,208.2386,209.0929,208.1817,209.0454,1404468.0
2021-07-14 12:30:00,220.24,220.85,220.06,220.83,1056106.0,209.0454,209.6244,208.8746,209.6055,1056106.0
2021-07-14 13:00:00,220.81,220.87,219.76,219.98,1145779.0,209.5865,209.6434,208.5898,208.7987,1145779.0
2021-07-14 13:30:00,219.98,220.39,219.81,219.94,759499.0,208.7987,209.1878,208.6373,208.7607,759499.0
2021-07-14 14:00:00,219.95,220.15,219.28,219.28,1048650.0,208.7702,208.96,208.1342,208.1342,1048650.0
2021-07-14 14:30:00,219.29,219.79,219.03,219.57,1271271.0,208.1437,208.6183,207.8969,208.4095,1271271.0
2021-07-14 15:00:00,219.56,220.05,218.97,219.01,1357199.0,208.4,208.8651,207.84,207.878,1357199.0
2021-07-14 15:30:00,219.02,219.16,218.55,218.87,3796906.0,207.8875,208.0203,207.4413,207.7451,3796906.0
2021-07-15 09:30:00,217.83,218.64,216.17,218.58,5918580.0,206.7579,207.5268,205.1823,207.4698,5918580.0
2021-07-15 10:00:00,218.55,219.06,217.47,217.68,3352986.0,207.4413,207.9254,206.4162,206.6156,3352986.0
2021-07-15 10:30:00,217.65,218.05,216.82,217.99,2282670.0,206.5871,206.9668,205.7993,206.9098,2282670.0
2021-07-15 11:00:00,218.0,218.22,217.22,217.9,1842471.0,206.9193,207.1281,206.1789,206.8244,1842471.0
2021-07-15 11:30:00,217.9,218.69,217.74,218.5,1355800.0,206.8244,207.5742,206.6725,207.3939,1355800.0
2021-07-15 12:00:00,218.51,218.63,217.87,218.31,1361698.0,207.4034,207.5173,206.7959,207.2135,1361698.0
2021-07-15 12:30:00,218.3,218.51,217.94,217.94,960902.0,207.2041,207.4034,206.8624,206.8624,960902.0
2021-07-15 13:00:00,217.93,218.01,216.52,216.59,1736314.0,206.8529,206.9288,205.5145,205.581,1736314.0
2021-07-15 13:30:00,216.61,216.61,214.95,215.0,3671206.0,205.6,205.6,204.0243,204.0718,3671206.0
2021-07-15 14:00:00,215.0,216.17,214.94,216.11,2720077.0,204.0718,205.1823,204.0148,205.1254,2720077.0
2021-07-15 14:30:00,216.1,216.63,215.95,216.59,1695552.0,205.1159,205.6189,204.9735,205.581,1695552.0
2021-07-15 15:00:00,216.6,216.87,215.87,216.46,2068098.0,205.5905,205.8467,204.8976,205.4576,2068098.0
2021-07-15 15:30:00,216.48,217.72,216.46,217.68,5057011.0,205.4766,206.6535,205.4576,206.6156,5057011.0
2021-07-16 09:30:00,219.83,219.88,218.35,218.62,3519852.0,208.6563,208.7037,207.2515,207.5078,3519852.0
2021-07-16 10:00:00,218.62,218.72,216.56,216.67,3422132.0,207.5078,207.6027,205.5525,205.6569,3422132.0
2021-07-16 10:30:00,216.66,217.86,216.62,217.7,1965569.0,205.6474,206.7864,205.6094,206.6345,1965569.0
2021-07-16 11:00:00,217.7,218.0,216.98,217.73,1755391.0,206.6345,206.9193,205.9511,206.663,1755391.0
2021-07-16 11:30:00,217.73,218.62,217.7,218.38,1410259.0,206.663,207.5078,206.6345,207.28,1410259.0
2021-07-16 12:00:00,218.39,218.4,217.59,217.78,733463.0,207.2895,207.299,206.5301,206.7105,733463.0
2021-07-16 12:30:00,217.78,217.81,217.02,217.34,1213085.0,206.7105,206.739,205.9891,206.2928,1213085.0
2021-07-16 13:00:00,217.34,217.4,216.49,216.5,1065742.0,206.2928,206.3498,205.4861,205.4955,1065742.0
2021-07-16 13:30:00,216.49,216.56,215.93,216.04,1365142.0,205.4861,205.5525,204.9545,205.0589,1365142.0
2021-07-16 14:00:00,216.05,216.32,215.51,215.86,1684407.0,205.0684,205.3247,204.5559,204.8881,1684407.0
2021-07-16 14:30:00,215.84,216.3,215.45,215.48,1317012.0,204.8691,205.3057,204.4989,204.5274,1317012.0
2021-07-16 15:00:00,215.48,215.5,214.76,215.08,2104938.0,204.5274,204.5464,203.844,204.1477,2104938.0
2021-07-16 15:30:00,215.08,215.27,214.47,214.93,4099644.0,204.1477,204.3281,203.5687,204.0053,4099644.0
2021-07-19 09:30:00,210.63,211.48,209.63,209.99,7179184.0,199.9239,200.7307,198.9747,199.3164,7179184.0
2021-07-19 10:00:00,209.92,210.85,209.05,210.73,3319816.0,199.25,200.1327,198.4242,200.0188,3319816.0
2021-07-19 10:30:00,210.71,212.45,210.49,211.51,3930606.0,199.9998,201.6514,199.791,200.7592,3930606.0
2021-07-19 11:00:00,211.52,213.09,211.37,212.49,3131370.0,200.7687,202.2589,200.6263,201.6894,3131370.0
2021-07-19 11:30:00,212.5,214.45,212.42,214.28,3243652.0,201.6989,203.5497,201.6229,203.3884,3243652.0
2021-07-19 12:00:00,214.27,214.27,212.22,212.28,2585303.0,203.3789,203.3789,201.4331,201.49,2585303.0
2021-07-19 12:30:00,212.27,212.27,211.17,211.58,2365987.0,201.4806,201.4806,200.4365,200.8256,2365987.0
2021-07-19 13:00:00,211.57,212.55,211.16,211.39,2802723.0,200.8161,201.7463,200.427,200.6453,2802723.0
2021-07-19 13:30:00,211.4,211.59,210.51,210.77,2689178.0,200.6548,200.8351,199.81,200.0568,2689178.0
2021-07-19 14:00:00,210.78,211.79,210.77,211.74,2160611.0,200.0663,201.0249,200.0568,200.9775,2160611.0
2021-07-19 14:30:00,211.76,211.82,210.01,210.38,2792991.0,200.9965,201.0534,199.3354,199.6866,2792991.0
2021-07-19 15:00:00,210.38,211.23,210.02,210.53,3180923.0,199.6866,200.4934,199.3449,199.829,3180923.0
2021-07-19 15:30:00,210.53,211.83,210.3,211.81,5328353.0,199.829,201.0629,199.6107,201.0439,5328353.0
2021-07-20 09:30:00,212.2,214.95,211.26,214.91,5113583.0,201.4141,204.0243,200.5219,203.9864,5113583.0
2021-07-20 10:00:00,214.92,216.47,214.1,215.99,3923375.0,203.9959,205.4671,203.2175,205.0115,3923375.0
2021-07-20 10:30:00,215.98,217.18,215.57,217.17,1966485.0,205.002,206.141,204.6128,206.1315,1966485.0
2021-07-20 11:00:00,217.17,217.62,216.75,217.31,1569717.0,206.1315,206.5586,205.7328,206.2644,1569717.0
2021-07-20 11:30:00,217.29,217.97,216.86,217.88,1423749.0,206.2454,206.8908,205.8372,206.8054,1423749.0
2021-07-20 12:00:00,217.88,218.22,217.27,217.72,1331573.0,206.8054,207.1281,206.2264,206.6535,1331573.0
2021-07-20 12:30:00,217.71,218.53,217.68,217.93,1512810.0,206.644,207.4224,206.6156,206.8529,1512810.0
2021-07-20 13:00:00,217.93,218.01,216.99,217.28,1559680.0,206.8529,206.9288,205.9606,206.2359,1559680.0
2021-07-20 13:30:00,217.26,218.0,217.16,217.75,1210192.0,206.2169,206.9193,206.122,206.682,1210192.0
2021-07-20 14:00:00,217.75,218.61,217.74,218.6,1293694.0,206.682,207.4983,206.6725,207.4888,1293694.0
2021-07-20 14:30:00,218.61,218.79,218.03,218.04,1204134.0,207.4983,207.6691,206.9478,206.9573,1204134.0
2021-07-20 15:00:00,218.05,218.93,217.94,218.91,1345812.0,206.9668,207.802,206.8624,207.783,1345812.0
2021-07-20 15:30:00,218.91,219.27,217.86,218.23,4606031.0,207.783,208.1247,206.7864,207.1376,4606031.0
2021-07-21 09:30:00,219.45,221.91,219.36,221.89,3870803.0,208.2956,210.6306,208.2102,210.6116,3870803.0
2021-07-21 10:00:00,221.89,222.04,220.94,220.96,2230586.0,210.6116,210.754,209.7099,209.7288,2230586.0
2021-07-21 10:30:00,220.95,221.34,220.33,220.52,2204959.0,209.7194,210.0895,209.1309,209.3112,2204959.0
2021-07-21 11:00:00,220.53,221.32,220.52,220.8,1382773.0,209.3207,210.0705,209.3112,209.577,1382773.0
2021-07-21 11:30:00,220.8,221.91,220.74,221.73,1304314.0,209.577,210.6306,209.52,210.4597,1304314.0
2021-07-21 12:00:00,221.74,222.15,221.65,221.74,1248340.0,210.4692,210.8584,210.3838,210.4692,1248340.0
2021-07-21 12:30:00,221.74,222.09,221.56,221.66,844079.0,210.4692,210.8014,210.2983,210.3933,844079.0
2021-07-21 13:00:00,221.67,222.22,221.67,222.09,925534.0,210.4028,210.9248,210.4028,210.8014,925534.0
2021-07-21 13:30:00,222.09,222.21,221.77,221.86,737485.0,210.8014,210.9153,210.4977,210.5831,737485.0
2021-07-21 14:00:00,221.86,222.2,221.22,221.75,1686651.0,210.5831,210.9058,209.9756,210.4787,1686651.0
2021-07-21 14:30:00,221.76,221.93,221.57,221.85,825441.0,210.4882,210.6495,210.3078,210.5736,825441.0
2021-07-21 15:00:00,221.85,222.06,221.64,221.71,898209.0,210.5736,210.7729,210.3743,210.4407,898209.0
2021-07-21 15:30:00,221.7,222.13,221.42,222.11,3131161.0,210.4312,210.8394,210.1655,210.8204,3131161.0
2021-07-22 09:30:00,221.47,221.57,219.22,219.45,4311253.0,210.2129,210.3078,208.0773,208.2956,4311253.0
2021-07-22 10:00:00,219.46,219.89,218.66,219.03,2840907.0,208.3051,208.7132,207.5458,207.8969,2840907.0
2021-07-22 10:30:00,219.03,219.59,218.63,218.66,1577740.0,207.8969,208.4285,207.5173,207.5458,1577740.0
2021-07-22 11:00:00,218.66,218.81,217.95,218.31,1978278.0,207.5458,207.6881,206.8718,207.2135,1978278.0
2021-07-22 11:30:00,218.3,218.68,217.9,218.17,1768971.0,207.2041,207.5647,206.8244,207.0807,1768971.0
2021-07-22 12:00:00,218.17,218.42,217.58,218.37,1688463.0,207.0807,207.318,206.5206,207.2705,1688463.0
2021-07-22 12:30:00,218.36,218.85,218.31,218.77,1639238.0,207.261,207.7261,207.2135,207.6502,1639238.0
2021-07-22 13:00:00,218.77,219.36,218.67,219.15,1126968.0,207.6502,208.2102,207.5552,208.0108,1126968.0
2021-07-22 13:30:00,219.16,219.31,218.74,219.28,1068539.0,208.0203,208.1627,207.6217,208.1342,1068539.0
2021-07-22 14:00:00,219.28,219.53,219.0,219.31,919476.0,208.1342,208.3715,207.8685,208.1627,919476.0
2021-07-22 14:30:00,219.31,219.58,218.87,219.56,941044.0,208.1627,208.419,207.7451,208.4,941044.0
2021-07-22 15:00:00,219.56,219.61,218.97,218.98,916058.0,208.4,208.4475,207.84,207.8495,916058.0
2021-07-22 15:30:00,218.98,219.0,218.1,218.46,3498481.0,207.8495,207.8685,207.0142,207.3559,3498481.0
2021-07-23 09:30:00,219.86,219.95,217.64,217.8,3208054.0,208.6848,208.7702,206.5776,206.7295,3208054.0
2021-07-23 10:00:00,217.8,218.18,216.91,218.16,2844686.0,206.7295,207.0902,205.8847,207.0712,2844686.0
2021-07-23 10:30:00,218.17,218.59,217.89,218.43,1652107.0,207.0807,207.4793,206.8149,207.3274,1652107.0
2021-07-23 11:00:00,218.41,218.84,218.25,218.68,1124732.0,207.3085,207.7166,207.1566,207.5647,1124732.0
2021-07-23 11:30:00,218.67,219.2,218.12,218.16,1400065.0,207.5552,208.0583,207.0332,207.0712,1400065.0
2021-07-23 12:00:00,218.16,218.57,217.94,218.25,816400.0,207.0712,207.4603,206.8624,207.1566,816400.0
2021-07-23 12:30:00,218.25,218.94,218.13,218.67,1321260.0,207.1566,207.8115,207.0427,207.5552,1321260.0
2021-07-23 13:00:00,218.65,218.78,218.4,218.61,566486.0,207.5363,207.6597,207.299,207.4983,566486.0
2021-07-23 13:30:00,218.63,219.26,218.59,219.25,538211.0,207.5173,208.1153,207.4793,208.1058,538211.0
2021-07-23 14:00:00,219.24,219.56,218.91,219.28,847067.0,208.0963,208.4,207.783,208.1342,847067.0
2021-07-23 14:30:00,219.27,219.49,219.06,219.16,644307.0,208.1247,208.3336,207.9254,208.0203,644307.0
2021-07-23 15:00:00,219.17,219.47,218.92,219.43,828758.0,208.0298,208.3146,207.7925,208.2766,828758.0
2021-07-23 15:30:00,219.43,219.71,219.31,219.5,2479517.0,208.2766,208.5424,208.1627,208.3431,2479517.0
2021-07-26 09:30:00,220.4,222.05,219.79,221.18,3839966.0,209.1973,210.7634,208.6183,209.9377,3839966.0
2021-07-26 10:00:00,221.19,222.02,221.04,221.65,2217038.0,209.9472,210.735,209.8048,210.3838,2217038.0
2021-07-26 10:30:00,221.66,221.93,220.28,220.39,1758344.0,210.3933,210.6495,209.0834,209.1878,1758344.0
2021-07-26 11:00:00,220.41,220.82,219.97,220.22,994989.0,209.2068,209.596,208.7892,209.0265,994989.0
2021-07-26 11:30:00,220.22,220.37,219.85,219.93,1005464.0,209.0265,209.1688,208.6753,208.7512,1005464.0
2021-07-26 12:00:00,219.92,219.94,219.27,219.77,1384426.0,208.7417,208.7607,208.1247,208.5993,1384426.0
2021-07-26 12:30:00,219.77,219.81,219.2,219.42,898569.0,208.5993,208.6373,208.0583,208.2671,898569.0
2021-07-26 13:00:00,219.44,219.81,219.15,219.78,834900.0,208.2861,208.6373,208.0108,208.6088,834900.0
2021-07-26 13:30:00,219.8,219.86,219.43,219.66,586861.0,208.6278,208.6848,208.2766,208.4949,586861.0
2021-07-26 14:00:00,219.65,219.94,219.25,219.93,867398.0,208.4854,208.7607,208.1058,208.7512,867398.0
2021-07-26 14:30:00,219.93,220.02,219.67,219.71,499113.0,208.7512,208.8366,208.5044,208.5424,499113.0
2021-07-26 15:00:00,219.72,220.17,219.62,220.09,571435.0,208.5519,208.979,208.457,208.9031,571435.0
2021-07-26 15:30:00,220.08,220.33,219.96,220.19,1606892.0,208.8936,209.1309,208.7797,208.998,1606892.0
2021-07-27 09:30:00,219.01,219.08,216.77,216.86,4255297.0,207.878,207.9444,205.7518,205.8372,4255297.0
2021-07-27 10:00:00,216.86,217.35,215.94,217.13,3481158.0,205.8372,206.3023,204.964,206.0935,3481158.0
2021-07-27 10:30:00,217.1,217.65,216.59,217.31,2604511.0,206.065,206.5871,205.581,206.2644,2604511.0
2021-07-27 11:00:00,217.29,217.62,216.6,216.81,1941667.0,206.2454,206.5586,205.5905,205.7898,1941667.0
2021-07-27 11:30:00,216.8,216.83,215.38,216.51,2379304.0,205.7803,205.8088,204.4325,205.505,2379304.0
2021-07-27 12:00:00,216.5,216.68,215.61,216.44,1965799.0,205.4955,205.6664,204.6508,205.4386,1965799.0
2021-07-27 12:30:00,216.42,216.62,215.91,216.06,1242044.0,205.4196,205.6094,204.9355,205.0779,1242044.0
2021-07-27 13:00:00,216.04,216.34,215.45,215.76,1305268.0,205.0589,205.3437,204.4989,204.7932,1305268.0
2021-07-27 13:30:00,215.76,216.55,215.55,216.22,1069989.0,204.7932,205.543,204.5938,205.2298,1069989.0
2021-07-27 14:00:00,216.22,217.08,216.11,216.91,1370233.0,205.2298,206.0461,205.1254,205.8847,1370233.0
2021-07-27 14:30:00,216.91,217.44,216.8,217.35,1383106.0,205.8847,206.3878,205.7803,206.3023,1383106.0
2021-07-27 15:00:00,217.35,217.67,217.01,217.36,1243367.0,206.3023,206.6061,205.9796,206.3118,1243367.0
2021-07-27 15:30:00,217.36,217.8,217.0,217.63,2637283.0,206.3118,206.7295,205.9701,206.5681,2637283.0
2021-07-28 09:30:00,218.88,220.23,218.69,219.68,3876230.0,207.7546,209.036,207.5742,208.5139,3876230.0
2021-07-28 10:00:00,219.69,219.8,217.52,217.65,2270074.0,208.5234,208.6278,206.4637,206.5871,2270074.0
2021-07-28 10:30:00,217.66,218.56,217.4,218.53,2119335.0,206.5966,207.4508,206.3498,207.4224,2119335.0
2021-07-28 11:00:00,218.55,219.42,218.34,219.29,1543600.0,207.4413,208.2671,207.242,208.1437,1543600.0
2021-07-28 11:30:00,219.28,220.11,219.02,220.01,1363979.0,208.1342,208.9221,207.8875,208.8271,1363979.0
2021-07-28 12:00:00,220.0,220.43,219.76,219.78,2192150.0,208.8176,209.2258,208.5898,208.6088,2192150.0
2021-07-28 12:30:00,219.77,219.98,219.55,219.79,745834.0,208.5993,208.7987,208.3905,208.6183,745834.0
2021-07-28 13:00:00,219.79,220.3,219.77,219.99,860803.0,208.6183,209.1024,208.5993,208.8082,860803.0
2021-07-28 13:30:00,220.0,220.1,219.67,219.77,952052.0,208.8176,208.9126,208.5044,208.5993,952052.0
2021-07-28 14:00:00,219.77,220.65,219.49,220.62,1607045.0,208.5993,209.4346,208.3336,209.4061,1607045.0
2021-07-28 14:30:00,220.62,222.59,220.48,221.97,3360167.0,209.4061,211.276,209.2732,210.6875,3360167.0
2021-07-28 15:00:00,221.97,222.32,221.65,222.2,1769670.0,210.6875,211.0197,210.3838,210.9058,1769670.0
2021-07-28 15:30:00,222.2,222.44,220.85,220.89,3444200.0,210.9058,211.1336,209.6244,209.6624,3444200.0
2021-07-29 09:30:00,222.79,223.52,222.14,223.05,3240416.0,211.4658,212.1587,210.8489,211.7126,3240416.0
2021-07-29 10:00:00,223.07,223.68,222.5,223.53,1448143.0,211.7316,212.3106,211.1906,212.1682,1448143.0
2021-07-29 10:30:00,223.54,223.89,223.26,223.47,1618806.0,212.1777,212.5099,211.9119,212.1113,1618806.0
2021-07-29 11:00:00,223.47,223.98,223.31,223.59,1230203.0,212.1113,212.5953,211.9594,212.2252,1230203.0
2021-07-29 11:30:00,223.59,224.14,223.59,224.13,1003637.0,212.2252,212.7472,212.2252,212.7377,1003637.0
2021-07-29 12:00:00,224.14,224.44,223.88,223.88,1079739.0,212.7472,213.032,212.5004,212.5004,1079739.0
2021-07-29 12:30:00,223.89,224.07,223.63,224.05,735639.0,212.5099,212.6808,212.2631,212.6618,735639.0
2021-07-29 13:00:00,224.05,224.38,223.91,224.21,899789.0,212.6618,212.975,212.5289,212.8137,899789.0
2021-07-29 13:30:00,224.21,224.21,223.62,223.77,688992.0,212.8137,212.8137,212.2536,212.396,688992.0
2021-07-29 14:00:00,223.79,223.86,223.11,223.34,1142054.0,212.415,212.4814,211.7696,211.9879,1142054.0
2021-07-29 14:30:00,223.35,223.42,222.72,223.34,1256401.0,211.9974,212.0638,211.3994,211.9879,1256401.0
2021-07-29 15:00:00,223.34,223.36,222.83,222.89,1097016.0,211.9879,212.0069,211.5038,211.5607,1097016.0
2021-07-29 15:30:00,222.9,223.14,222.54,222.56,2314343.0,211.5702,211.798,211.2285,211.2475,2314343.0
2021-07-30 09:30:00,221.72,224.05,221.31,223.6,3036362.0,210.4502,212.6618,210.0611,212.2347,3036362.0
2021-07-30 10:00:00,223.59,224.0,222.53,222.86,1928083.0,212.2252,212.6143,211.219,211.5323,1928083.0
2021-07-30 10:30:00,222.88,223.19,221.76,221.83,1971350.0,211.5513,211.8455,210.4882,210.5546,1971350.0
2021-07-30 11:00:00,221.83,222.33,221.52,221.63,1262947.0,210.5546,211.0292,210.2604,210.3648,1262947.0
2021-07-30 11:30:00,221.63,222.03,221.24,221.92,1219264.0,210.3648,210.7445,209.9946,210.6401,1219264.0
2021-07-30 12:00:00,221.92,221.99,221.33,221.57,782298.0,210.6401,210.7065,210.08,210.3078,782298.0
2021-07-30 12:30:00,221.58,221.8,221.31,221.4,656812.0,210.3173,210.5262,210.0611,210.1465,656812.0
2021-07-30 13:00:00,221.41,221.42,220.93,221.08,1060602.0,210.156,210.1655,209.7004,209.8427,1060602.0
2021-07-30 13:30:00,221.07,221.47,221.0,221.22,790437.0,209.8333,210.2129,209.7668,209.9756,790437.0
2021-07-30 14:00:00,221.25,221.39,220.68,220.7,1231689.0,210.0041,210.137,209.4631,209.4821,1231689.0
2021-07-30 14:30:00,220.7,220.78,220.27,220.49,2089846.0,209.4821,209.558,209.0739,209.2827,2089846.0
2021-07-30 15:00:00,220.48,221.25,220.46,221.15,1835812.0,209.2732,210.0041,209.2543,209.9092,1835812.0
2021-07-30 15:30:00,221.15,221.28,220.71,221.06,3854313.0,209.9092,210.0326,209.4916,209.8238,3854313.0
2021-08-02 09:30:00,222.47,224.55,222.01,224.0,3288509.0,211.1621,213.1364,210.7255,212.6143,3288509.0
2021-08-02 10:00:00,223.99,224.35,222.44,222.78,2266320.0,212.6048,212.9465,211.1336,211.4563,2266320.0
2021-08-02 10:30:00,222.79,223.17,222.01,222.08,1258986.0,211.4658,211.8265,210.7255,210.7919,1258986.0
2021-08-02 11:00:00,222.08,222.58,221.92,222.09,912953.0,210.7919,211.2665,210.6401,210.8014,912953.0
2021-08-02 11:30:00,222.12,222.2,221.02,221.06,1125606.0,210.8299,210.9058,209.7858,209.8238,1125606.0
2021-08-02 12:00:00,221.08,221.3,220.5,221.19,1440082.0,209.8427,210.0516,209.2922,209.9472,1440082.0
2021-08-02 12:30:00,221.2,221.83,221.15,221.38,1162587.0,209.9566,210.5546,209.9092,210.1275,1162587.0
2021-08-02 13:00:00,221.39,221.71,221.2,221.52,696185.0,210.137,210.4407,209.9566,210.2604,696185.0
2021-08-02 13:30:00,221.53,221.72,221.26,221.44,804368.0,210.2699,210.4502,210.0136,210.1844,804368.0
2021-08-02 14:00:00,221.45,222.23,221.36,221.52,1152264.0,210.1939,210.9343,210.1085,210.2604,1152264.0
2021-08-02 14:30:00,221.53,221.69,221.28,221.5,855596.0,210.2699,210.4217,210.0326,210.2414,855596.0
2021-08-02 15:00:00,221.51,221.67,220.92,220.97,1021440.0,210.2509,210.4028,209.6909,209.7383,1021440.0
2021-08-02 15:30:00,220.97,221.11,219.64,219.92,3254777.0,209.7383,209.8712,208.4759,208.7417,3254777.0
2021-08-03 09:30:00,220.62,221.12,217.66,218.24,3205625.0,209.4061,209.8807,206.5966,207.1471,3205625.0
2021-08-03 10:00:00,218.24,218.81,217.1,218.73,3443856.0,207.1471,207.6881,206.065,207.6122,3443856.0
2021-08-03 10:30:00,218.73,219.39,218.11,218.41,2292509.0,207.6122,208.2386,207.0237,207.3085,2292509.0
2021-08-03 11:00:00,218.41,219.33,218.27,219.31,1274314.0,207.3085,208.1817,207.1756,208.1627,1274314.0
2021-08-03 11:30:00,219.3,220.31,219.3,219.92,1699326.0,208.1532,209.1119,208.1532,208.7417,1699326.0
2021-08-03 12:00:00,219.92,220.23,219.58,219.64,865719.0,208.7417,209.036,208.419,208.4759,865719.0
2021-08-03 12:30:00,219.65,220.07,219.41,219.9,619145.0,208.4854,208.8841,208.2576,208.7227,619145.0
2021-08-03 13:00:00,219.91,220.17,219.6,219.87,979426.0,208.7322,208.979,208.438,208.6943,979426.0
2021-08-03 13:30:00,219.87,220.41,219.67,220.27,1110585.0,208.6943,209.2068,208.5044,209.0739,1110585.0
2021-08-03 14:00:00,220.27,220.42,219.87,220.35,882941.0,209.0739,209.2163,208.6943,209.1499,882941.0
2021-08-03 14:30:00,220.36,221.06,220.31,220.59,1301736.0,209.1593,209.8238,209.1119,209.3777,1301736.0
2021-08-03 15:00:00,220.61,220.9,220.46,220.66,1380624.0,209.3966,209.6719,209.2543,209.4441,1380624.0
2021-08-03 15:30:00,220.65,220.94,220.3,220.9,3066430.0,209.4346,209.7099,209.1024,209.6719,3066430.0
2021-08-04 09:30:00,219.1,220.13,218.57,219.18,4220531.0,207.9634,208.941,207.4603,208.0393,4220531.0
2021-08-04 10:00:00,219.18,221.2,219.14,220.42,2702365.0,208.0393,209.9566,208.0014,209.2163,2702365.0
2021-08-04 10:30:00,220.4,220.41,219.18,220.01,1888930.0,209.1973,209.2068,208.0393,208.8271,1888930.0
2021-08-04 11:00:00,220.03,220.81,219.64,220.13,1112949.0,208.8461,209.5865,208.4759,208.941,1112949.0
2021-08-04 11:30:00,220.14,220.23,218.46,218.59,1365205.0,208.9505,209.036,207.3559,207.4793,1365205.0
2021-08-04 12:00:00,218.57,218.91,218.5,218.75,1209822.0,207.4603,207.783,207.3939,207.6312,1209822.0
2021-08-04 12:30:00,218.76,218.86,218.06,218.45,1456477.0,207.6407,207.7356,206.9763,207.3464,1456477.0
2021-08-04 13:00:00,218.45,218.75,218.25,218.51,751103.0,207.3464,207.6312,207.1566,207.4034,751103.0
2021-08-04 13:30:00,218.5,218.85,218.24,218.78,616635.0,207.3939,207.7261,207.1471,207.6597,616635.0
2021-08-04 14:00:00,218.78,218.97,218.31,218.39,713827.0,207.6597,207.84,207.2135,207.2895,713827.0
2021-08-04 14:30:00,218.39,218.46,217.89,218.41,880207.0,207.2895,207.3559,206.8149,207.3085,880207.0
2021-08-04 15:00:00,218.42,218.45,218.01,218.33,894572.0,207.318,207.3464,206.9288,207.2325,894572.0
2021-08-04 15:30:00,218.33,218.57,218.0,218.08,2055160.0,207.2325,207.4603,206.9193,206.9952,2055160.0
2021-08-05 09:30:00,219.09,220.6,218.68,220.59,3376740.0,207.9539,209.3871,207.5647,209.3777,3376740.0
2021-08-05 10:00:00,220.6,220.65,219.56,220.03,1607446.0,209.3871,209.4346,208.4,208.8461,1607446.0
2021-08-05 10:30:00,220.04,221.16,219.98,221.15,1439791.0,208.8556,209.9187,208.7987,209.9092,1439791.0
2021-08-05 11:00:00,221.16,222.3,221.12,222.21,1865775.0,209.9187,211.0007,209.8807,210.9153,1865775.0
2021-08-05 11:30:00,222.2,222.39,221.74,222.06,1098236.0,210.9058,211.0862,210.4692,210.7729,1098236.0
2021-08-05 12:00:00,222.06,222.44,221.67,221.71,1570521.0,210.7729,211.1336,210.4028,210.4407,1570521.0
2021-08-05 12:30:00,221.71,221.73,221.32,221.52,1115609.0,210.4407,210.4597,210.0705,210.2604,1115609.0
2021-08-05 13:00:00,221.53,221.65,221.37,221.61,541907.0,210.2699,210.3838,210.118,210.3458,541907.0
2021-08-05 13:30:00,221.61,221.9,221.52,221.78,531241.0,210.3458,210.6211,210.2604,210.5072,531241.0
2021-08-05 14:00:00,221.76,221.96,221.5,221.91,907929.0,210.4882,210.678,210.2414,210.6306,907929.0
2021-08-05 14:30:00,221.91,222.06,221.63,221.64,666979.0,210.6306,210.7729,210.3648,210.3743,666979.0
2021-08-05 15:00:00,221.65,221.99,221.62,221.87,892560.0,210.3838,210.7065,210.3553,210.5926,892560.0
2021-08-05 15:30:00,221.87,222.22,221.72,222.11,2250799.0,210.5926,210.9248,210.4502,210.8204,2250799.0
2021-08-06 09:30:00,223.75,225.21,222.3,222.99,4561262.0,212.377,213.7628,211.0007,211.6557,4561262.0
2021-08-06 10:00:00,222.97,223.46,222.23,222.56,1806489.0,211.6367,212.1018,210.9343,211.2475,1806489.0
2021-08-06 10:30:00,222.56,222.87,222.14,222.8,1521302.0,211.2475,211.5418,210.8489,211.4753,1521302.0
2021-08-06 11:00:00,222.79,223.79,222.55,223.52,1817115.0,211.4658,212.415,211.238,212.1587,1817115.0
2021-08-06 11:30:00,223.52,223.61,223.19,223.51,811813.0,212.1587,212.2442,211.8455,212.1492,811813.0
2021-08-06 12:00:00,223.51,223.86,223.39,223.45,832866.0,212.1492,212.4814,212.0353,212.0923,832866.0
2021-08-06 12:30:00,223.45,223.56,223.19,223.39,691621.0,212.0923,212.1967,211.8455,212.0353,691621.0
2021-08-06 13:00:00,223.39,223.58,223.32,223.37,671136.0,212.0353,212.2157,211.9689,212.0163,671136.0
2021-08-06 13:30:00,223.38,223.42,222.97,223.22,988527.0,212.0258,212.0638,211.6367,211.874,988527.0
2021-08-06 14:00:00,223.21,223.59,223.0,223.54,833188.0,211.8645,212.2252,211.6652,212.1777,833188.0
2021-08-06 14:30:00,223.54,223.79,223.35,223.36,746256.0,212.1777,212.415,211.9974,212.0069,746256.0
2021-08-06 15:00:00,223.36,223.52,223.1,223.5,766646.0,212.0069,212.1587,211.7601,212.1397,766646.0
2021-08-06 15:30:00,223.5,223.54,223.11,223.44,2366980.0,212.1397,212.1777,211.7696,212.0828,2366980.0
2021-08-09 09:30:00,222.92,223.07,221.21,222.28,3761106.0,211.5892,211.7316,209.9661,210.9818,3761106.0
2021-08-09 10:00:00,222.28,222.56,221.57,222.13,1714910.0,210.9818,211.2475,210.3078,210.8394,1714910.0
2021-08-09 10:30:00,222.13,222.68,221.66,222.54,1203898.0,210.8394,211.3614,210.3933,211.2285,1203898.0
2021-08-09 11:00:00,222.55,222.86,222.36,222.55,1009813.0,211.238,211.5323,211.0577,211.238,1009813.0
2021-08-09 11:30:00,222.55,223.18,222.54,223.15,858642.0,211.238,211.836,211.2285,211.8075,858642.0
2021-08-09 12:00:00,223.13,223.19,222.86,222.93,757235.0,211.7885,211.8455,211.5323,211.5987,757235.0
2021-08-09 12:30:00,222.94,223.12,222.93,223.05,449927.0,211.6082,211.7791,211.5987,211.7126,449927.0
2021-08-09 13:00:00,223.04,223.09,222.79,222.88,612364.0,211.7031,211.7506,211.4658,211.5513,612364.0
2021-08-09 13:30:00,222.87,223.14,222.71,223.14,552505.0,211.5418,211.798,211.3899,211.798,552505.0
2021-08-09 14:00:00,223.14,223.14,222.75,222.79,578307.0,211.798,211.798,211.4279,211.4658,578307.0
2021-08-09 14:30:00,222.8,223.09,222.64,222.8,775071.0,211.4753,211.7506,211.3235,211.4753,775071.0
2021-08-09 15:00:00,222.8,222.88,222.55,222.62,876310.0,211.4753,211.5513,211.238,211.3045,876310.0
2021-08-09 15:30:00,222.6,222.75,222.0,222.15,1689834.0,211.2855,211.4279,210.716,210.8584,1689834.0
2021-08-10 09:30:00,222.64,223.02,221.19,221.81,2962831.0,211.3235,211.6841,209.9472,210.5356,2962831.0
2021-08-10 10:00:00,221.81,222.68,221.5,222.36,1898497.0,210.5356,211.3614,210.2414,211.0577,1898497.0
2021-08-10 10:30:00,222.36,222.58,221.75,222.35,1945423.0,211.0577,211.2665,210.4787,211.0482,1945423.0
2021-08-10 11:00:00,222.35,222.82,222.01,222.75,1381548.0,211.0482,211.4943,210.7255,211.4279,1381548.0
2021-08-10 11:30:00,222.75,223.07,222.64,222.78,1148594.0,211.4279,211.7316,211.3235,211.4563,1148594.0
2021-08-10 12:00:00,222.78,222.91,222.6,222.7,1025594.0,211.4563,211.5797,211.2855,211.3804,1025594.0
2021-08-10 12:30:00,222.7,222.88,222.51,222.83,859445.0,211.3804,211.5513,211.2001,211.5038,859445.0
2021-08-10 13:00:00,222.83,223.22,222.75,223.11,880638.0,211.5038,211.874,211.4279,211.7696,880638.0
2021-08-10 13:30:00,223.12,223.19,222.55,222.74,1097394.0,211.7791,211.8455,211.238,211.4184,1097394.0
2021-08-10 14:00:00,222.73,222.89,222.29,222.48,829513.0,211.4089,211.5607,210.9912,211.1716,829513.0
2021-08-10 14:30:00,222.5,222.85,222.5,222.72,481805.0,211.1906,211.5228,211.1906,211.3994,481805.0
2021-08-10 15:00:00,222.71,222.78,222.54,222.73,768743.0,211.3899,211.4563,211.2285,211.4089,768743.0
2021-08-10 15:30:00,222.73,222.79,222.33,222.6,2393679.0,211.4089,211.4658,211.0292,211.2855,2393679.0
2021-08-11 09:30:00,223.02,223.06,221.13,222.03,3791396.0,211.6841,211.7221,209.8902,210.7445,3791396.0
2021-08-11 10:00:00,222.02,222.2,221.45,221.7,1583069.0,210.735,210.9058,210.1939,210.4312,1583069.0
2021-08-11 10:30:00,221.7,222.29,221.31,221.56,1746340.0,210.4312,210.9912,210.0611,210.2983,1746340.0
2021-08-11 11:00:00,221.58,221.66,220.66,221.13,2262869.0,210.3173,210.3933,209.4441,209.8902,2262869.0
2021-08-11 11:30:00,221.13,221.47,220.47,220.85,1739721.0,209.8902,210.2129,209.2638,209.6244,1739721.0
2021-08-11 12:00:00,220.84,221.57,220.83,221.45,1157028.0,209.6149,210.3078,209.6055,210.1939,1157028.0
2021-08-11 12:30:00,221.46,221.93,221.41,221.79,748925.0,210.2034,210.6495,210.156,210.5167,748925.0
2021-08-11 13:00:00,221.8,222.28,221.69,222.19,1608421.0,210.5262,210.9818,210.4217,210.8963,1608421.0
2021-08-11 13:30:00,222.18,222.39,222.05,222.22,706583.0,210.8868,211.0862,210.7634,210.9248,706583.0
2021-08-11 14:00:00,222.22,222.71,222.13,222.65,945870.0,210.9248,211.3899,210.8394,211.3329,945870.0
2021-08-11 14:30:00,222.65,223.13,222.61,223.03,1028436.0,211.3329,211.7885,211.295,211.6936,1028436.0
2021-08-11 15:00:00,223.02,223.23,222.92,223.22,1043955.0,211.6841,211.8835,211.5892,211.874,1043955.0
2021-08-11 15:30:00,223.22,223.73,223.0,223.68,2311311.0,211.874,212.3581,211.6652,212.3106,2311311.0
2021-08-12 09:30:00,223.77,223.84,222.17,223.0,3212142.0,212.396,212.4625,210.8773,211.6652,3212142.0
2021-08-12 10:00:00,223.01,223.05,221.97,222.46,1765547.0,211.6746,211.7126,210.6875,211.1526,1765547.0
2021-08-12 10:30:00,222.45,222.5,221.88,222.11,1398429.0,211.1431,211.1906,210.6021,210.8204,1398429.0
2021-08-12 11:00:00,222.12,222.55,221.71,222.46,1707690.0,210.8299,211.238,210.4407,211.1526,1707690.0
2021-08-12 11:30:00,222.46,222.54,222.13,222.5,774024.0,211.1526,211.2285,210.8394,211.1906,774024.0
2021-08-12 12:00:00,222.5,222.93,222.5,222.89,917184.0,211.1906,211.5987,211.1906,211.5607,917184.0
2021-08-12 12:30:00,222.88,222.94,222.54,222.68,733653.0,211.5513,211.6082,211.2285,211.3614,733653.0
2021-08-12 13:00:00,222.68,222.75,222.19,222.22,1470807.0,211.3614,211.4279,210.8963,210.9248,1470807.0
2021-08-12 13:30:00,222.22,222.41,222.12,222.35,959547.0,210.9248,211.1051,210.8299,211.0482,959547.0
2021-08-12 14:00:00,222.34,222.94,222.19,222.82,839406.0,211.0387,211.6082,210.8963,211.4943,839406.0
2021-08-12 14:30:00,222.83,223.14,222.75,222.99,992833.0,211.5038,211.798,211.4279,211.6557,992833.0
2021-08-12 15:00:00,222.98,223.29,222.77,222.78,902330.0,211.6462,211.9404,211.4468,211.4563,902330.0
2021-08-12 15:30:00,222.78,223.35,222.76,223.11,1838480.0,211.4563,211.9974,211.4374,211.7696,1838480.0
2021-08-13 09:30:00,222.98,223.3,221.64,221.84,2440284.0,211.6462,211.9499,210.3743,210.5641,2440284.0
2021-08-13 10:00:00,221.84,222.04,221.09,221.65,2271281.0,210.5641,210.754,209.8522,210.3838,2271281.0
2021-08-13 10:30:00,221.65,221.93,221.35,221.92,901402.0,210.3838,210.6495,210.099,210.6401,901402.0
2021-08-13 11:00:00,221.92,222.06,221.67,221.76,753093.0,210.6401,210.7729,210.4028,210.4882,753093.0
2021-08-13 11:30:00,221.77,222.14,221.75,221.94,533861.0,210.4977,210.8489,210.4787,210.659,533861.0
2021-08-13 12:00:00,221.94,222.15,221.85,221.93,719998.0,210.659,210.8584,210.5736,210.6495,719998.0
2021-08-13 12:30:00,221.92,222.01,221.71,221.76,450974.0,210.6401,210.7255,210.4407,210.4882,450974.0
2021-08-13 13:00:00,221.77,221.88,221.59,221.8,445702.0,210.4977,210.6021,210.3268,210.5262,445702.0
2021-08-13 13:30:00,221.8,221.95,221.7,221.83,442378.0,210.5262,210.6685,210.4312,210.5546,442378.0
2021-08-13 14:00:00,221.84,221.91,221.46,221.5,697717.0,210.5641,210.6306,210.2034,210.2414,697717.0
2021-08-13 14:30:00,221.5,221.53,220.81,221.14,1126490.0,210.2414,210.2699,209.5865,209.8997,1126490.0
2021-08-13 15:00:00,221.15,221.34,220.94,220.97,1001857.0,209.9092,210.0895,209.7099,209.7383,1001857.0
2021-08-13 15:30:00,220.97,221.12,220.7,221.08,2468419.0,209.7383,209.8807,209.4821,209.8427,2468419.0
2021-08-16 09:30:00,219.77,220.11,217.65,217.89,4538500.0,208.5993,208.9221,206.5871,206.8149,4538500.0
2021-08-16 10:00:00,217.88,219.16,217.69,218.79,2558566.0,206.8054,208.0203,206.6251,207.6691,2558566.0
2021-08-16 10:30:00,218.79,219.82,218.59,219.04,2004879.0,207.6691,208.6468,207.4793,207.9064,2004879.0
2021-08-16 11:00:00,219.07,219.9,218.78,219.63,1080650.0,207.9349,208.7227,207.6597,208.4664,1080650.0
2021-08-16 11:30:00,219.64,220.26,219.61,220.05,936123.0,208.4759,209.0644,208.4475,208.8651,936123.0
2021-08-16 12:00:00,220.06,220.08,219.36,219.44,1232596.0,208.8746,208.8936,208.2102,208.2861,1232596.0
2021-08-16 12:30:00,219.45,219.84,219.19,219.72,720178.0,208.2956,208.6658,208.0488,208.5519,720178.0
2021-08-16 13:00:00,219.73,219.97,219.57,219.77,726697.0,208.5614,208.7892,208.4095,208.5993,726697.0
2021-08-16 13:30:00,219.76,220.0,219.64,219.82,564150.0,208.5898,208.8176,208.4759,208.6468,564150.0
2021-08-16 14:00:00,219.83,220.12,219.33,219.38,886938.0,208.6563,208.9315,208.1817,208.2292,886938.0
2021-08-16 14:30:00,219.37,219.79,219.05,219.61,857926.0,208.2197,208.6183,207.9159,208.4475,857926.0
2021-08-16 15:00:00,219.6,219.74,219.29,219.46,714964.0,208.438,208.5709,208.1437,208.3051,714964.0
2021-08-16 15:30:00,219.46,219.51,218.78,219.06,2543491.0,208.3051,208.3525,207.6597,207.9254,2543491.0
2021-08-17 09:30:00,216.66,217.44,215.64,215.84,4222661.0,205.6474,206.3878,204.6793,204.8691,4222661.0
2021-08-17 10:00:00,215.83,217.41,215.65,217.23,2489115.0,204.8596,206.3593,204.6887,206.1884,2489115.0
2021-08-17 10:30:00,217.24,217.35,216.17,216.27,1243750.0,206.1979,206.3023,205.1823,205.2772,1243750.0
2021-08-17 11:00:00,216.26,216.43,214.99,215.33,1945537.0,205.2677,205.4291,204.0623,204.385,1945537.0
2021-08-17 11:30:00,215.32,215.9,215.2,215.45,1932104.0,204.3755,204.926,204.2616,204.4989,1932104.0
2021-08-17 12:00:00,215.46,215.58,214.83,215.23,1765766.0,204.5084,204.6223,203.9104,204.2901,1765766.0
2021-08-17 12:30:00,215.23,215.23,213.75,213.8,3206507.0,204.2901,204.2901,202.8853,202.9328,3206507.0
2021-08-17 13:00:00,213.79,215.48,213.75,215.45,2327671.0,202.9233,204.5274,202.8853,204.4989,2327671.0
2021-08-17 13:30:00,215.44,215.46,214.66,215.32,1404266.0,204.4894,204.5084,203.7491,204.3755,1404266.0
2021-08-17 14:00:00,215.32,215.75,214.98,215.05,1693622.0,204.3755,204.7837,204.0528,204.1192,1693622.0
2021-08-17 14:30:00,215.06,216.29,214.8,216.22,1403954.0,204.1287,205.2962,203.882,205.2298,1403954.0
2021-08-17 15:00:00,216.22,216.61,216.03,216.42,1800352.0,205.2298,205.6,205.0494,205.4196,1800352.0
2021-08-17 15:30:00,216.42,216.58,215.74,216.39,3116254.0,205.4196,205.5715,204.7742,205.3911,3116254.0
2021-08-18 09:30:00,216.1,216.48,215.02,216.43,3396450.0,205.1159,205.4766,204.0908,205.4291,3396450.0
2021-08-18 10:00:00,216.45,216.86,215.89,216.67,2130855.0,205.4481,205.8372,204.9165,205.6569,2130855.0
2021-08-18 10:30:00,216.68,217.74,216.67,217.58,2256890.0,205.6664,206.6725,205.6569,206.5206,2256890.0
2021-08-18 11:00:00,217.6,217.79,216.91,217.32,2077301.0,206.5396,206.72,205.8847,206.2739,2077301.0
2021-08-18 11:30:00,217.31,217.46,216.82,217.18,989737.0,206.2644,206.4067,205.7993,206.141,989737.0
2021-08-18 12:00:00,217.17,217.6,216.69,216.92,866214.0,206.1315,206.5396,205.6759,205.8942,866214.0
2021-08-18 12:30:00,216.92,217.46,216.87,217.28,665632.0,205.8942,206.4067,205.8467,206.2359,665632.0
2021-08-18 13:00:00,217.27,217.59,217.08,217.45,727111.0,206.2264,206.5301,206.0461,206.3973,727111.0
2021-08-18 13:30:00,217.46,217.58,217.38,217.48,435612.0,206.4067,206.5206,206.3308,206.4257,435612.0
2021-08-18 14:00:00,217.49,217.97,216.42,217.75,1935148.0,206.4352,206.8908,205.4196,206.682,1935148.0
2021-08-18 14:30:00,217.78,218.04,217.29,217.42,1433036.0,206.7105,206.9573,206.2454,206.3688,1433036.0
2021-08-18 15:00:00,217.41,217.41,215.91,216.05,1621987.0,206.3593,206.3593,204.9355,205.0684,1621987.0
2021-08-18 15:30:00,216.02,216.05,214.37,214.52,4036160.0,205.0399,205.0684,203.4738,203.6162,4036160.0
2021-08-19 09:30:00,212.43,213.78,212.0,212.96,5611379.0,201.6324,202.9138,201.2243,202.1355,5611379.0
2021-08-19 10:00:00,213.0,214.07,212.63,213.1,2838313.0,202.1734,203.1891,201.8223,202.2684,2838313.0
2021-08-19 10:30:00,213.09,213.14,211.61,212.63,2461342.0,202.2589,202.3063,200.8541,201.8223,2461342.0
2021-08-19 11:00:00,212.65,212.68,211.36,211.57,2041927.0,201.8412,201.8697,200.6168,200.8161,2041927.0
2021-08-19 11:30:00,211.58,213.24,211.4,213.08,2409420.0,200.8256,202.4012,200.6548,202.2494,2409420.0
2021-08-19 12:00:00,213.07,213.24,212.38,212.79,1666040.0,202.2399,202.4012,201.585,201.9741,1666040.0
2021-08-19 12:30:00,212.78,213.37,212.55,213.35,1279318.0,201.9646,202.5246,201.7463,202.5057,1279318.0
2021-08-19 13:00:00,213.35,213.37,212.0,212.01,1401488.0,202.5057,202.5246,201.2243,201.2338,1401488.0
2021-08-19 13:30:00,212.01,212.56,211.45,211.47,1217069.0,201.2338,201.7558,200.7022,200.7212,1217069.0
2021-08-19 14:00:00,211.47,211.89,210.97,211.07,2190311.0,200.7212,201.1199,200.2466,200.3415,2190311.0
2021-08-19 14:30:00,211.06,212.01,210.68,211.78,2379300.0,200.3321,201.2338,199.9714,201.0155,2379300.0
2021-08-19 15:00:00,211.78,212.55,211.75,212.51,1587483.0,201.0155,201.7463,200.987,201.7084,1587483.0
2021-08-19 15:30:00,212.51,212.59,211.51,211.93,3308406.0,201.7084,201.7843,200.7592,201.1578,3308406.0
2021-08-20 09:30:00,212.1,213.25,211.42,212.77,4758819.0,201.3192,202.4107,200.6738,201.9551,4758819.0
2021-08-20 10:00:00,212.78,213.43,212.47,212.79,2958676.0,201.9646,202.5816,201.6704,201.9741,2958676.0
2021-08-20 10:30:00,212.8,213.56,212.8,213.28,1654436.0,201.9836,202.705,201.9836,202.4392,1654436.0
2021-08-20 11:00:00,213.27,214.25,213.21,214.11,2131921.0,202.4297,203.3599,202.3728,203.227,2131921.0
2021-08-20 11:30:00,214.11,214.38,213.69,214.14,1375812.0,203.227,203.4833,202.8284,203.2555,1375812.0
2021-08-20 12:00:00,214.14,215.03,214.14,215.01,1031868.0,203.2555,204.1003,203.2555,204.0813,1031868.0
2021-08-20 12:30:00,215.02,216.02,214.99,215.46,1742795.0,204.0908,205.0399,204.0623,204.5084,1742795.0
2021-08-20 13:00:00,215.46,215.85,215.26,215.27,1099515.0,204.5084,204.8786,204.3186,204.3281,1099515.0
2021-08-20 13:30:00,215.27,215.48,214.88,214.98,1012831.0,204.3281,204.5274,203.9579,204.0528,1012831.0
2021-08-20 14:00:00,214.99,215.73,214.95,214.97,1069598.0,204.0623,204.7647,204.0243,204.0433,1069598.0
2021-08-20 14:30:00,214.99,215.15,214.63,214.98,869229.0,204.0623,204.2142,203.7206,204.0528,869229.0
2021-08-20 15:00:00,214.98,215.48,214.92,215.41,1299510.0,204.0528,204.5274,203.9959,204.4609,1299510.0
2021-08-20 15:30:00,215.41,215.55,215.14,215.51,2399412.0,204.4609,204.5938,204.2047,204.5559,2399412.0
2021-08-23 09:30:00,217.48,219.12,217.44,218.69,4672116.0,206.4257,207.9824,206.3878,207.5742,4672116.0
2021-08-23 10:00:00,218.68,218.96,217.94,218.19,2003256.0,207.5647,207.8305,206.8624,207.0996,2003256.0
2021-08-23 10:30:00,218.19,218.71,217.89,218.58,1688029.0,207.0996,207.5932,206.8149,207.4698,1688029.0
2021-08-23 11:00:00,218.59,218.8,218.18,218.52,1349700.0,207.4793,207.6786,207.0902,207.4129,1349700.0
2021-08-23 11:30:00,218.53,218.74,218.36,218.74,925089.0,207.4224,207.6217,207.261,207.6217,925089.0
2021-08-23 12:00:00,218.73,218.97,218.54,218.66,1042813.0,207.6122,207.84,207.4319,207.5458,1042813.0
2021-08-23 12:30:00,218.66,219.1,218.62,219.02,832892.0,207.5458,207.9634,207.5078,207.8875,832892.0
2021-08-23 13:00:00,219.05,219.41,218.96,219.24,1063885.0,207.9159,208.2576,207.8305,208.0963,1063885.0
2021-08-23 13:30:00,219.25,219.36,218.9,219.18,848415.0,208.1058,208.2102,207.7736,208.0393,848415.0
2021-08-23 14:00:00,219.19,219.56,219.15,219.39,632720.0,208.0488,208.4,208.0108,208.2386,632720.0
2021-08-23 14:30:00,219.41,219.59,219.35,219.56,607695.0,208.2576,208.4285,208.2007,208.4,607695.0
2021-08-23 15:00:00,219.56,219.78,219.23,219.78,1454141.0,208.4,208.6088,208.0868,208.6088,1454141.0
2021-08-23 15:30:00,219.78,219.94,219.54,219.63,3886831.0,208.6088,208.7607,208.381,208.4664,3886831.0
2021-08-24 09:30:00,220.32,220.97,220.08,220.69,2448534.0,209.1214,209.7383,208.8936,209.4726,2448534.0
2021-08-24 10:00:00,220.66,220.68,219.69,220.45,1307772.0,209.4441,209.4631,208.5234,209.2448,1307772.0
2021-08-24 10:30:00,220.45,221.05,220.34,220.98,1020954.0,209.2448,209.8143,209.1404,209.7478,1020954.0
2021-08-24 11:00:00,220.99,221.32,220.78,220.85,841210.0,209.7573,210.0705,209.558,209.6244,841210.0
2021-08-24 11:30:00,220.85,220.85,220.4,220.54,747122.0,209.6244,209.6244,209.1973,209.3302,747122.0
2021-08-24 12:00:00,220.56,220.74,220.33,220.7,501791.0,209.3492,209.52,209.1309,209.4821,501791.0
2021-08-24 12:30:00,220.71,221.12,220.7,221.0,563050.0,209.4916,209.8807,209.4821,209.7668,563050.0
2021-08-24 13:00:00,221.0,221.26,220.97,221.18,491445.0,209.7668,210.0136,209.7383,209.9377,491445.0
2021-08-24 13:30:00,221.19,221.6,221.13,221.51,644953.0,209.9472,210.3363,209.8902,210.2509,644953.0
2021-08-24 14:00:00,221.51,221.62,221.13,221.24,759803.0,210.2509,210.3553,209.8902,209.9946,759803.0
2021-08-24 14:30:00,221.25,221.75,221.13,221.71,964207.0,210.0041,210.4787,209.8902,210.4407,964207.0
2021-08-24 15:00:00,221.72,221.92,221.44,221.8,1144875.0,210.4502,210.6401,210.1844,210.5262,1144875.0
2021-08-24 15:30:00,221.79,221.9,221.55,221.77,2297182.0,210.5167,210.6211,210.2889,210.4977,2297182.0
2021-08-25 09:30:00,221.77,222.43,220.85,222.41,1894458.0,210.4977,211.1241,209.6244,211.1051,1894458.0
2021-08-25 10:00:00,222.41,222.73,221.93,222.7,1316711.0,211.1051,211.4089,210.6495,211.3804,1316711.0
2021-08-25 10:30:00,222.69,223.05,222.61,222.91,871224.0,211.3709,211.7126,211.295,211.5797,871224.0
2021-08-25 11:00:00,222.91,223.08,222.65,223.02,859667.0,211.5797,211.7411,211.3329,211.6841,859667.0
2021-08-25 11:30:00,223.02,223.53,222.96,223.52,1033703.0,211.6841,212.1682,211.6272,212.1587,1033703.0
2021-08-25 12:00:00,223.51,223.72,223.41,223.43,802343.0,212.1492,212.3486,212.0543,212.0733,802343.0
2021-08-25 12:30:00,223.42,223.61,223.32,223.51,514352.0,212.0638,212.2442,211.9689,212.1492,514352.0
2021-08-25 13:00:00,223.51,223.86,223.42,223.81,542963.0,212.1492,212.4814,212.0638,212.434,542963.0
2021-08-25 13:30:00,223.83,223.97,223.35,223.42,798010.0,212.453,212.5859,211.9974,212.0638,798010.0
2021-08-25 14:00:00,223.42,223.91,223.37,223.91,760044.0,212.0638,212.5289,212.0163,212.5289,760044.0
2021-08-25 14:30:00,223.9,223.91,223.46,223.64,599602.0,212.5194,212.5289,212.1018,212.2726,599602.0
2021-08-25 15:00:00,223.64,223.65,223.02,223.24,1003839.0,212.2726,212.2821,211.6841,211.893,1003839.0
2021-08-25 15:30:00,223.24,223.34,222.5,222.59,4021066.0,211.893,211.9879,211.1906,211.276,4021066.0
2021-08-26 09:30:00,222.14,222.65,221.49,222.54,2720127.0,210.8489,211.3329,210.2319,211.2285,2720127.0
2021-08-26 10:00:00,222.54,223.16,221.65,222.64,1666887.0,211.2285,211.817,210.3838,211.3235,1666887.0
2021-08-26 10:30:00,222.65,222.83,220.51,220.8,3146495.0,211.3329,211.5038,209.3017,209.577,3146495.0
2021-08-26 11:00:00,220.78,221.51,220.11,221.3,1804360.0,209.558,210.2509,208.9221,210.0516,1804360.0
2021-08-26 11:30:00,221.3,221.75,221.02,221.48,917426.0,210.0516,210.4787,209.7858,210.2224,917426.0
2021-08-26 12:00:00,221.48,221.85,221.48,221.64,554062.0,210.2224,210.5736,210.2224,210.3743,554062.0
2021-08-26 12:30:00,221.64,221.72,221.23,221.51,618530.0,210.3743,210.4502,209.9851,210.2509,618530.0
2021-08-26 13:00:00,221.5,221.58,220.89,221.16,658515.0,210.2414,210.3173,209.6624,209.9187,658515.0
2021-08-26 13:30:00,221.16,221.5,221.13,221.36,436529.0,209.9187,210.2414,209.8902,210.1085,436529.0
2021-08-26 14:00:00,221.36,221.47,220.65,220.91,871018.0,210.1085,210.2129,209.4346,209.6814,871018.0
2021-08-26 14:30:00,220.91,221.02,220.22,220.3,730859.0,209.6814,209.7858,209.0265,209.1024,730859.0
2021-08-26 15:00:00,220.3,220.68,219.74,220.4,1545110.0,209.1024,209.4631,208.5709,209.1973,1545110.0
2021-08-26 15:30:00,220.39,220.58,220.01,220.24,2546090.0,209.1878,209.3682,208.8271,209.0454,2546090.0
2021-08-27 09:30:00,220.6,222.77,220.57,222.43,2421817.0,209.3871,211.4468,209.3587,211.1241,2421817.0
2021-08-27 10:00:00,222.45,223.67,222.05,223.67,3149496.0,211.1431,212.3011,210.7634,212.3011,3149496.0
2021-08-27 10:30:00,223.67,225.33,223.57,225.2,2741201.0,212.3011,213.8767,212.2062,213.7533,2741201.0
2021-08-27 11:00:00,225.21,225.83,225.11,225.12,2683067.0,213.7628,214.3513,213.6679,213.6774,2683067.0
2021-08-27 11:30:00,225.12,226.11,225.1,226.02,2587856.0,213.6774,214.6171,213.6584,214.5317,2587856.0
2021-08-27 12:00:00,226.03,226.34,226.03,226.23,1537099.0,214.5411,214.8354,214.5411,214.731,1537099.0
2021-08-27 12:30:00,226.23,226.49,226.07,226.16,1164268.0,214.731,214.9778,214.5791,214.6645,1164268.0
2021-08-27 13:00:00,226.17,226.55,226.03,226.39,1200979.0,214.674,215.0347,214.5411,214.8828,1200979.0
2021-08-27 13:30:00,226.39,226.7,226.39,226.6,1070715.0,214.8828,215.1771,214.8828,215.0822,1070715.0
2021-08-27 14:00:00,226.61,226.69,226.34,226.68,732307.0,215.0917,215.1676,214.8354,215.1581,732307.0
2021-08-27 14:30:00,226.67,226.78,226.46,226.75,861032.0,215.1486,215.253,214.9493,215.2245,861032.0
2021-08-27 15:00:00,226.74,227.03,226.73,226.75,1252864.0,215.2151,215.4903,215.2056,215.2245,1252864.0
2021-08-27 15:30:00,226.75,226.8,226.12,226.43,3250559.0,215.2245,215.272,214.6266,214.9208,3250559.0
2021-08-30 09:30:00,227.27,227.35,224.98,226.21,3455628.0,215.7181,215.7941,213.5445,214.712,3455628.0
2021-08-30 10:00:00,226.2,226.29,225.39,225.7,1868661.0,214.7025,214.7879,213.9337,214.2279,1868661.0
2021-08-30 10:30:00,225.71,226.35,225.5,225.96,1247160.0,214.2374,214.8449,214.0381,214.4747,1247160.0
2021-08-30 11:00:00,225.96,226.02,225.39,225.69,1020521.0,214.4747,214.5317,213.9337,214.2184,1020521.0
2021-08-30 11:30:00,225.7,225.95,225.37,225.94,816708.0,214.2279,214.4652,213.9147,214.4557,816708.0
2021-08-30 12:00:00,225.95,226.06,225.8,225.92,708784.0,214.4652,214.5696,214.3228,214.4367,708784.0
2021-08-30 12:30:00,225.92,226.06,225.68,225.82,725903.0,214.4367,214.5696,214.2089,214.3418,725903.0
2021-08-30 13:00:00,225.82,225.94,225.62,225.73,553471.0,214.3418,214.4557,214.152,214.2564,553471.0
2021-08-30 13:30:00,225.72,225.98,225.61,225.85,531211.0,214.2469,214.4937,214.1425,214.3703,531211.0
2021-08-30 14:00:00,225.87,225.96,225.24,225.37,490880.0,214.3893,214.4747,213.7913,213.9147,490880.0
2021-08-30 14:30:00,225.35,225.82,225.24,225.79,632531.0,213.8957,214.3418,213.7913,214.3133,632531.0
2021-08-30 15:00:00,225.79,226.02,225.44,225.45,838089.0,214.3133,214.5317,213.9811,213.9906,838089.0
2021-08-30 15:30:00,225.45,225.53,225.05,225.48,2947075.0,213.9906,214.0666,213.611,214.0191,2947075.0
2021-08-31 09:30:00,225.24,226.29,224.33,224.67,2867334.0,213.7913,214.7879,212.9276,213.2503,2867334.0
2021-08-31 10:00:00,224.66,225.43,224.58,224.98,1630742.0,213.2408,213.9716,213.1648,213.5445,1630742.0
2021-08-31 10:30:00,224.96,225.85,224.67,225.63,935737.0,213.5255,214.3703,213.2503,214.1615,935737.0
2021-08-31 11:00:00,225.64,225.86,225.25,225.74,856664.0,214.171,214.3798,213.8008,214.2659,856664.0
2021-08-31 11:30:00,225.73,226.09,225.5,225.85,541629.0,214.2564,214.5981,214.0381,214.3703,541629.0
2021-08-31 12:00:00,225.86,226.08,225.77,226.07,330161.0,214.3798,214.5886,214.2944,214.5791,330161.0
2021-08-31 12:30:00,226.08,226.48,225.96,226.35,563336.0,214.5886,214.9683,214.4747,214.8449,563336.0
2021-08-31 13:00:00,226.34,226.46,226.01,226.18,629758.0,214.8354,214.9493,214.5222,214.6835,629758.0
2021-08-31 13:30:00,226.19,226.28,226.03,226.28,406322.0,214.693,214.7784,214.5411,214.7784,406322.0
2021-08-31 14:00:00,226.28,226.61,226.12,226.37,670435.0,214.7784,215.0917,214.6266,214.8639,670435.0
2021-08-31 14:30:00,226.38,226.52,226.0,226.39,577772.0,214.8734,215.0062,214.5127,214.8828,577772.0
2021-08-31 15:00:00,226.4,226.43,225.29,225.58,828664.0,214.8923,214.9208,213.8388,214.114,828664.0
2021-08-31 15:30:00,225.58,226.2,225.42,225.92,2421339.0,214.114,214.7025,213.9622,214.4367,2421339.0
2021-09-01 09:30:00,226.83,226.83,224.87,225.09,3255998.0,215.3005,215.3005,213.4401,213.6489,3255998.0
2021-09-01 10:00:00,225.15,226.12,225.01,226.1,1658336.0,213.7059,214.6266,213.573,214.6076,1658336.0
2021-09-01 10:30:00,226.1,226.78,226.1,226.7,1023162.0,214.6076,215.253,214.6076,215.1771,1023162.0
2021-09-01 11:00:00,226.69,226.87,226.22,226.37,772328.0,215.1676,215.3384,214.7215,214.8639,772328.0
2021-09-01 11:30:00,226.37,226.94,226.25,226.79,562928.0,214.8639,215.4049,214.75,215.2625,562928.0
2021-09-01 12:00:00,226.79,227.61,226.63,227.59,780900.0,215.2625,216.0408,215.1106,216.0219,780900.0
2021-09-01 12:30:00,227.59,228.24,227.46,228.09,1146524.0,216.0219,216.6388,215.8985,216.4964,1146524.0
2021-09-01 13:00:00,228.11,228.18,227.69,227.83,554138.0,216.5154,216.5819,216.1168,216.2497,554138.0
2021-09-01 13:30:00,227.83,228.21,227.83,228.12,684827.0,216.2497,216.6103,216.2497,216.5249,684827.0
2021-09-01 14:00:00,228.12,228.15,227.73,227.84,947646.0,216.5249,216.5534,216.1547,216.2591,947646.0
2021-09-01 14:30:00,227.84,227.88,227.25,227.55,1065595.0,216.2591,216.2971,215.6991,215.9839,1065595.0
2021-09-01 15:00:00,227.55,227.69,226.97,227.37,1241789.0,215.9839,216.1168,215.4334,215.813,1241789.0
2021-09-01 15:30:00,227.37,227.6,227.03,227.45,2014266.0,215.813,216.0313,215.4903,215.889,2014266.0
2021-09-02 09:30:00,228.33,228.51,227.6,228.49,2885335.0,216.7242,216.8951,216.0313,216.8761,2885335.0
2021-09-02 10:00:00,228.47,229.02,228.34,228.97,1632747.0,216.8571,217.3792,216.7337,217.3317,1632747.0
2021-09-02 10:30:00,228.98,229.24,228.61,228.82,1340884.0,217.3412,217.588,216.99,217.1893,1340884.0
2021-09-02 11:00:00,228.8,229.57,228.8,229.37,937618.0,217.1703,217.9012,217.1703,217.7114,937618.0
2021-09-02 11:30:00,229.38,229.81,229.2,229.75,752578.0,217.7209,218.129,217.55,218.0721,752578.0
2021-09-02 12:00:00,229.76,229.84,229.34,229.44,848275.0,218.0816,218.1575,217.6829,217.7778,848275.0
2021-09-02 12:30:00,229.45,229.61,229.11,229.55,636988.0,217.7873,217.9392,217.4646,217.8822,636988.0
2021-09-02 13:00:00,229.54,229.58,228.96,229.0,706720.0,217.8727,217.9107,217.3222,217.3602,706720.0
2021-09-02 13:30:00,229.0,229.29,228.73,228.88,1208233.0,217.3602,217.6354,217.1039,217.2463,1208233.0
2021-09-02 14:00:00,228.89,229.03,228.43,228.64,851043.0,217.2558,217.3887,216.8192,217.0185,851043.0
2021-09-02 14:30:00,228.64,229.08,228.55,229.03,812424.0,217.0185,217.4361,216.9331,217.3887,812424.0
2021-09-02 15:00:00,229.04,229.18,228.73,228.79,618039.0,217.3981,217.531,217.1039,217.1609,618039.0
2021-09-02 15:30:00,228.81,229.15,228.65,229.01,2282468.0,217.1798,217.5026,217.028,217.3697,2282468.0
2021-09-03 09:30:00,228.24,228.9,227.89,228.51,2538194.0,216.6388,217.2653,216.3066,216.8951,2538194.0
2021-09-03 10:00:00,228.51,228.97,227.95,228.31,1701657.0,216.8951,217.3317,216.3636,216.7053,1701657.0
2021-09-03 10:30:00,228.31,228.36,227.64,228.11,1218462.0,216.7053,216.7527,216.0693,216.5154,1218462.0
2021-09-03 11:00:00,228.09,228.26,227.39,227.51,1035344.0,216.4964,216.6578,215.832,215.9459,1035344.0
2021-09-03 11:30:00,227.53,227.83,227.19,227.56,744907.0,215.9649,216.2497,215.6422,215.9934,744907.0
2021-09-03 12:00:00,227.56,227.72,227.26,227.62,784530.0,215.9934,216.1452,215.7086,216.0503,784530.0
2021-09-03 12:30:00,227.62,227.69,227.41,227.68,439246.0,216.0503,216.1168,215.851,216.1073,439246.0
2021-09-03 13:00:00,227.67,228.03,227.6,228.0,506105.0,216.0978,216.4395,216.0313,216.411,506105.0
2021-09-03 13:30:00,228.0,228.16,227.96,227.98,561003.0,216.411,216.5629,216.373,216.392,561003.0
2021-09-03 14:00:00,227.98,227.98,227.55,227.59,505245.0,216.392,216.392,215.9839,216.0219,505245.0
2021-09-03 14:30:00,227.59,227.84,227.44,227.8,636587.0,216.0219,216.2591,215.8795,216.2212,636587.0
2021-09-03 15:00:00,227.81,228.02,227.69,227.74,544398.0,216.2307,216.43,216.1168,216.1642,544398.0
2021-09-03 15:30:00,227.75,228.11,227.7,227.97,1403023.0,216.1737,216.5154,216.1263,216.3825,1403023.0
2021-09-07 09:30:00,227.72,229.0,227.61,228.23,2496949.0,216.1452,217.3602,216.0408,216.6293,2496949.0
2021-09-07 10:00:00,228.23,228.74,228.01,228.02,2127769.0,216.6293,217.1134,216.4205,216.43,2127769.0
2021-09-07 10:30:00,228.03,228.06,227.27,227.48,1556204.0,216.4395,216.468,215.7181,215.9174,1556204.0
2021-09-07 11:00:00,227.48,227.54,226.85,227.39,1113774.0,215.9174,215.9744,215.3195,215.832,1113774.0
2021-09-07 11:30:00,227.39,227.68,226.73,226.86,916771.0,215.832,216.1073,215.2056,215.329,916771.0
2021-09-07 12:00:00,226.85,227.19,226.67,226.94,878982.0,215.3195,215.6422,215.1486,215.4049,878982.0
2021-09-07 12:30:00,226.93,227.25,226.88,227.17,729872.0,215.3954,215.6991,215.3479,215.6232,729872.0
2021-09-07 13:00:00,227.18,227.26,226.95,227.1,941059.0,215.6327,215.7086,215.4144,215.5568,941059.0
2021-09-07 13:30:00,227.09,227.38,227.04,227.26,481092.0,215.5473,215.8225,215.4998,215.7086,481092.0
2021-09-07 14:00:00,227.24,227.42,226.53,226.56,770679.0,215.6896,215.8605,215.0157,215.0442,770679.0
2021-09-07 14:30:00,226.56,226.8,226.45,226.73,761425.0,215.0442,215.272,214.9398,215.2056,761425.0
2021-09-07 15:00:00,226.74,226.85,226.48,226.72,811549.0,215.2151,215.3195,214.9683,215.1961,811549.0
2021-09-07 15:30:00,226.72,226.75,226.25,226.39,1311454.0,215.1961,215.2245,214.75,214.8828,1311454.0
2021-09-08 09:30:00,225.59,225.81,225.0,225.44,2802837.0,214.1235,214.3323,213.5635,213.9811,2802837.0
2021-09-08 10:00:00,225.45,225.97,224.45,224.49,1758655.0,213.9906,214.4842,213.0415,213.0794,1758655.0
2021-09-08 10:30:00,224.51,224.62,222.63,223.31,4221215.0,213.0984,213.2028,211.314,211.9594,4221215.0
2021-09-08 11:00:00,223.31,224.11,223.2,223.79,1612345.0,211.9594,212.7187,211.855,212.415,1612345.0
2021-09-08 11:30:00,223.78,224.02,223.08,223.38,958366.0,212.4055,212.6333,211.7411,212.0258,958366.0
2021-09-08 12:00:00,223.38,224.62,223.23,224.59,1125807.0,212.0258,213.2028,211.8835,213.1743,1125807.0
2021-09-08 12:30:00,224.58,224.62,224.13,224.16,661180.0,213.1648,213.2028,212.7377,212.7662,661180.0
2021-09-08 13:00:00,224.16,224.35,223.91,224.14,594126.0,212.7662,212.9465,212.5289,212.7472,594126.0
2021-09-08 13:30:00,224.15,224.22,223.7,223.81,836088.0,212.7567,212.8231,212.3296,212.434,836088.0
2021-09-08 14:00:00,223.82,224.4,223.58,223.62,935815.0,212.4435,212.994,212.2157,212.2536,935815.0
2021-09-08 14:30:00,223.63,223.96,223.44,223.83,657084.0,212.2631,212.5764,212.0828,212.453,657084.0
2021-09-08 15:00:00,223.83,224.03,223.66,223.83,750684.0,212.453,212.6428,212.2916,212.453,750684.0
2021-09-08 15:30:00,223.82,223.92,223.58,223.92,2343116.0,212.4435,212.5384,212.2157,212.5384,2343116.0
2021-09-09 09:30:00,223.53,224.45,222.96,224.42,2537062.0,212.1682,213.0415,211.6272,213.013,2537062.0
2021-09-09 10:00:00,224.43,225.41,224.39,225.3,1520657.0,213.0225,213.9527,212.9845,213.8482,1520657.0
2021-09-09 10:30:00,225.31,226.08,225.25,225.87,1688585.0,213.8577,214.5886,213.8008,214.3893,1688585.0
2021-09-09 11:00:00,225.86,226.29,225.31,225.31,1393279.0,214.3798,214.7879,213.8577,213.8577,1393279.0
2021-09-09 11:30:00,225.32,225.81,225.29,225.81,745951.0,213.8672,214.3323,213.8388,214.3323,745951.0
2021-09-09 12:00:00,225.81,225.9,225.09,225.45,1131615.0,214.3323,214.4178,213.6489,213.9906,1131615.0
2021-09-09 12:30:00,225.46,225.8,225.31,225.5,753697.0,214.0001,214.3228,213.8577,214.0381,753697.0
2021-09-09 13:00:00,225.51,225.74,224.52,224.91,1068311.0,214.0476,214.2659,213.1079,213.4781,1068311.0
2021-09-09 13:30:00,224.91,224.91,224.06,224.5,2128683.0,213.4781,213.4781,212.6713,213.0889,2128683.0
2021-09-09 14:00:00,224.5,224.75,223.99,224.36,1154826.0,213.0889,213.3262,212.6048,212.956,1154826.0
2021-09-09 14:30:00,224.36,224.63,223.9,224.5,1284104.0,212.956,213.2123,212.5194,213.0889,1284104.0
2021-09-09 15:00:00,224.5,225.25,224.49,224.81,1243700.0,213.0889,213.8008,213.0794,213.3832,1243700.0
2021-09-09 15:30:00,224.81,225.48,223.83,223.89,3570855.0,213.3832,214.0191,212.453,212.5099,3570855.0
2021-09-10 09:30:00,225.16,225.29,223.85,223.95,1932131.0,213.7154,213.8388,212.472,212.5669,1932131.0
2021-09-10 10:00:00,223.98,224.06,222.97,223.08,1682108.0,212.5953,212.6713,211.6367,211.7411,1682108.0
2021-09-10 10:30:00,223.07,223.3,222.27,222.97,2564944.0,211.7316,211.9499,210.9723,211.6367,2564944.0
2021-09-10 11:00:00,222.97,223.29,222.62,223.05,1058110.0,211.6367,211.9404,211.3045,211.7126,1058110.0
2021-09-10 11:30:00,223.04,223.83,222.99,223.72,1593769.0,211.7031,212.453,211.6557,212.3486,1593769.0
2021-09-10 12:00:00,223.7,224.32,223.51,224.14,986543.0,212.3296,212.9181,212.1492,212.7472,986543.0
2021-09-10 12:30:00,224.16,224.22,223.77,223.84,755647.0,212.7662,212.8231,212.396,212.4625,755647.0
2021-09-10 13:00:00,223.84,224.21,223.82,223.84,659209.0,212.4625,212.8137,212.4435,212.4625,659209.0
2021-09-10 13:30:00,223.84,223.92,223.61,223.84,628170.0,212.4625,212.5384,212.2442,212.4625,628170.0
2021-09-10 14:00:00,223.84,224.05,223.64,223.65,448926.0,212.4625,212.6618,212.2726,212.2821,448926.0
2021-09-10 14:30:00,223.65,223.72,223.33,223.39,778665.0,212.2821,212.3486,211.9784,212.0353,778665.0
2021-09-10 15:00:00,223.39,223.46,222.58,222.61,1428678.0,212.0353,212.1018,211.2665,211.295,1428678.0
2021-09-10 15:30:00,222.62,222.64,221.52,221.63,3037561.0,211.3045,211.3235,210.2604,210.3648,3037561.0
2021-09-13 09:30:00,223.21,223.28,221.13,221.62,3492960.0,211.8645,211.9309,209.8902,210.3553,3492960.0
2021-09-13 10:00:00,221.61,222.5,220.25,222.06,4019480.0,210.3458,211.1906,209.0549,210.7729,4019480.0
2021-09-13 10:30:00,222.06,222.97,221.56,222.84,2511629.0,210.7729,211.6367,210.2983,211.5133,2511629.0
2021-09-13 11:00:00,222.87,223.08,221.51,222.44,2527717.0,211.5418,211.7411,210.2509,211.1336,2527717.0
2021-09-13 11:30:00,222.45,222.95,222.13,222.67,1605951.0,211.1431,211.6177,210.8394,211.3519,1605951.0
2021-09-13 12:00:00,222.64,223.38,222.44,223.13,1596643.0,211.3235,212.0258,211.1336,211.7885,1596643.0
2021-09-13 12:30:00,223.14,223.35,222.7,223.14,1274538.0,211.798,211.9974,211.3804,211.798,1274538.0
2021-09-13 13:00:00,223.14,223.32,222.38,222.53,862195.0,211.798,211.9689,211.0767,211.219,862195.0
2021-09-13 13:30:00,222.53,222.66,222.24,222.51,1089018.0,211.219,211.3424,210.9438,211.2001,1089018.0
2021-09-13 14:00:00,222.53,222.87,221.93,222.23,1285482.0,211.219,211.5418,210.6495,210.9343,1285482.0
2021-09-13 14:30:00,222.24,222.79,222.0,222.63,1314495.0,210.9438,211.4658,210.716,211.314,1314495.0
2021-09-13 15:00:00,222.62,222.88,221.72,222.84,2133310.0,211.3045,211.5513,210.4502,211.5133,2133310.0
2021-09-13 15:30:00,222.84,223.08,222.51,222.9,3375883.0,211.5133,211.7411,211.2001,211.5702,3375883.0
2021-09-14 09:30:00,223.75,223.77,222.17,222.28,3271081.0,212.377,212.396,210.8773,210.9818,3271081.0
2021-09-14 10:00:00,222.29,222.32,220.94,221.22,2747473.0,210.9912,211.0197,209.7099,209.9756,2747473.0
2021-09-14 10:30:00,221.21,221.35,220.52,220.85,2300736.0,209.9661,210.099,209.3112,209.6244,2300736.0
2021-09-14 11:00:00,220.88,221.81,220.86,221.72,1372134.0,209.6529,210.5356,209.6339,210.4502,1372134.0
2021-09-14 11:30:00,221.72,222.04,221.59,221.88,1425998.0,210.4502,210.754,210.3268,210.6021,1425998.0
2021-09-14 12:00:00,221.86,222.2,221.72,221.82,838708.0,210.5831,210.9058,210.4502,210.5451,838708.0
2021-09-14 12:30:00,221.82,221.85,221.14,221.15,1033284.0,210.5451,210.5736,209.8997,209.9092,1033284.0
2021-09-14 13:00:00,221.15,221.3,220.42,221.3,1013148.0,209.9092,210.0516,209.2163,210.0516,1013148.0
2021-09-14 13:30:00,221.3,221.58,220.94,221.28,1155862.0,210.0516,210.3173,209.7099,210.0326,1155862.0
2021-09-14 14:00:00,221.27,221.32,220.39,220.44,996792.0,210.0231,210.0705,209.1878,209.2353,996792.0
2021-09-14 14:30:00,220.42,220.42,219.52,219.99,1676723.0,209.2163,209.2163,208.362,208.8082,1676723.0
2021-09-14 15:00:00,219.99,220.0,219.24,219.34,1658744.0,208.8082,208.8176,208.0963,208.1912,1658744.0
2021-09-14 15:30:00,219.32,220.08,219.07,220.05,3705020.0,208.1722,208.8936,207.9349,208.8651,3705020.0
2021-09-15 09:30:00,219.94,221.17,219.46,220.82,3208278.0,208.7607,209.9282,208.3051,209.596,3208278.0
2021-09-15 10:00:00,220.81,221.34,220.08,220.63,1845123.0,209.5865,210.0895,208.8936,209.4156,1845123.0
2021-09-15 10:30:00,220.62,221.52,220.16,220.8,1603383.0,209.4061,210.2604,208.9695,209.577,1603383.0
2021-09-15 11:00:00,220.79,221.66,220.44,221.42,1253731.0,209.5675,210.3933,209.2353,210.1655,1253731.0
2021-09-15 11:30:00,221.43,221.78,221.15,221.67,1017822.0,210.175,210.5072,209.9092,210.4028,1017822.0
2021-09-15 12:00:00,221.66,221.71,221.08,221.35,784347.0,210.3933,210.4407,209.8427,210.099,784347.0
2021-09-15 12:30:00,221.35,221.74,221.3,221.56,833144.0,210.099,210.4692,210.0516,210.2983,833144.0
2021-09-15 13:00:00,221.57,221.76,221.33,221.68,740124.0,210.3078,210.4882,210.08,210.4123,740124.0
2021-09-15 13:30:00,221.68,222.24,221.68,221.69,838761.0,210.4123,210.9438,210.4123,210.4217,838761.0
2021-09-15 14:00:00,221.68,222.05,221.58,221.96,867253.0,210.4123,210.7634,210.3173,210.678,867253.0
2021-09-15 14:30:00,221.97,222.25,221.81,221.94,806995.0,210.6875,210.9533,210.5356,210.659,806995.0
2021-09-15 15:00:00,221.95,222.74,221.87,222.2,1147953.0,210.6685,211.4184,210.5926,210.9058,1147953.0
2021-09-15 15:30:00,222.2,222.5,222.02,222.43,4244139.0,210.9058,211.1906,210.735,211.1241,4244139.0
2021-09-16 09:30:00,222.26,222.57,220.9,221.37,2388605.0,210.9628,211.257,209.6719,210.118,2388605.0
2021-09-16 10:00:00,221.36,221.49,220.71,221.02,1797826.0,210.1085,210.2319,209.4916,209.7858,1797826.0
2021-09-16 10:30:00,221.03,221.38,220.26,220.54,1140578.0,209.7953,210.1275,209.0644,209.3302,1140578.0
2021-09-16 11:00:00,220.54,221.21,220.4,221.1,888427.0,209.3302,209.9661,209.1973,209.8617,888427.0
2021-09-16 11:30:00,221.09,221.49,220.95,221.48,1020964.0,209.8522,210.2319,209.7194,210.2224,1020964.0
2021-09-16 12:00:00,221.49,221.88,221.38,221.64,713671.0,210.2319,210.6021,210.1275,210.3743,713671.0
2021-09-16 12:30:00,221.65,222.08,221.6,221.79,929700.0,210.3838,210.7919,210.3363,210.5167,929700.0
2021-09-16 13:00:00,221.78,221.97,221.55,221.83,720589.0,210.5072,210.6875,210.2889,210.5546,720589.0
2021-09-16 13:30:00,221.83,222.56,221.62,222.43,995754.0,210.5546,211.2475,210.3553,211.1241,995754.0
2021-09-16 14:00:00,222.43,222.92,222.27,222.59,1119329.0,211.1241,211.5892,210.9723,211.276,1119329.0
2021-09-16 14:30:00,222.6,222.92,222.46,222.89,640935.0,211.2855,211.5892,211.1526,211.5607,640935.0
2021-09-16 15:00:00,222.89,223.34,222.48,222.49,1169452.0,211.5607,211.9879,211.1716,211.1811,1169452.0
2021-09-16 15:30:00,222.5,222.73,222.14,222.18,2848796.0,211.1906,211.4089,210.8489,210.8868,2848796.0
2021-09-17 09:30:00,221.62,223.03,221.58,222.01,3549210.0,210.3553,211.6936,210.3173,210.7255,3549210.0
2021-09-17 10:00:00,221.94,222.25,221.41,221.62,1373831.0,210.659,210.9533,210.156,210.3553,1373831.0
2021-09-17 10:30:00,221.61,222.0,221.14,221.72,1811910.0,210.3458,210.716,209.8997,210.4502,1811910.0
2021-09-17 11:00:00,221.72,222.46,221.14,221.8,1374142.0,210.4502,211.1526,209.8997,210.5262,1374142.0
2021-09-17 11:30:00,221.77,221.91,221.19,221.65,1255675.0,210.4977,210.6306,209.9472,210.3838,1255675.0
2021-09-17 12:00:00,221.63,222.11,221.5,221.77,758995.0,210.3648,210.8204,210.2414,210.4977,758995.0
2021-09-17 12:30:00,221.77,222.78,221.75,222.43,1026737.0,210.4977,211.4563,210.4787,211.1241,1026737.0
2021-09-17 13:00:00,222.44,222.56,221.76,221.88,742971.0,211.1336,211.2475,210.4882,210.6021,742971.0
2021-09-17 13:30:00,221.88,221.88,220.64,220.93,974845.0,210.6021,210.6021,209.4251,209.7004,974845.0
2021-09-17 14:00:00,220.92,221.36,220.75,221.07,916824.0,209.6909,210.1085,209.5295,209.8333,916824.0
2021-09-17 14:30:00,221.07,221.61,220.75,221.28,1371964.0,209.8333,210.3458,209.5295,210.0326,1371964.0
2021-09-17 15:00:00,221.28,221.72,221.05,221.32,1374482.0,210.0326,210.4502,209.8143,210.0705,1374482.0
2021-09-17 15:30:00,221.31,222.63,221.16,222.2,6882811.0,210.0611,211.314,209.9187,210.9058,6882811.0
2021-09-20 09:30:00,217.41,218.99,216.63,218.31,6633833.0,206.3593,207.859,205.6189,207.2135,6633833.0
2021-09-20 10:00:00,218.31,218.63,216.53,216.87,2416734.0,207.2135,207.5173,205.524,205.8467,2416734.0
2021-09-20 10:30:00,216.87,217.7,216.35,217.17,2379767.0,205.8467,206.6345,205.3532,206.1315,2379767.0
2021-09-20 11:00:00,217.14,218.2,216.59,217.23,1671784.0,206.103,207.1091,205.581,206.1884,1671784.0
2021-09-20 11:30:00,217.22,217.26,215.85,216.06,1749868.0,206.1789,206.2169,204.8786,205.0779,1749868.0
2021-09-20 12:00:00,216.04,216.08,215.24,215.88,2039378.0,205.0589,205.0969,204.2996,204.9071,2039378.0
2021-09-20 12:30:00,215.87,216.07,215.1,215.2,1433148.0,204.8976,205.0874,204.1667,204.2616,1433148.0
2021-09-20 13:00:00,215.19,215.87,214.72,215.84,2070001.0,204.2521,204.8976,203.806,204.8691,2070001.0
2021-09-20 13:30:00,215.83,216.71,215.57,216.62,1647911.0,204.8596,205.6949,204.6128,205.6094,1647911.0
2021-09-20 14:00:00,216.65,216.92,215.0,215.04,1731129.0,205.6379,205.8942,204.0718,204.1098,1731129.0
2021-09-20 14:30:00,215.03,215.48,214.51,214.96,1757343.0,204.1003,204.5274,203.6067,204.0338,1757343.0
2021-09-20 15:00:00,214.95,215.76,214.22,215.76,2249764.0,204.0243,204.7932,203.3314,204.7932,2249764.0
2021-09-20 15:30:00,215.74,217.42,215.47,217.13,4641999.0,204.7742,206.3688,204.5179,206.0935,4641999.0
2021-09-21 09:30:00,218.76,219.29,217.29,217.67,4483387.0,207.6407,208.1437,206.2454,206.6061,4483387.0
2021-09-21 10:00:00,217.69,218.04,216.86,217.53,2218773.0,206.6251,206.9573,205.8372,206.4732,2218773.0
2021-09-21 10:30:00,217.6,217.7,215.82,216.49,1828817.0,206.5396,206.6345,204.8501,205.4861,1828817.0
2021-09-21 11:00:00,216.51,217.45,216.17,216.97,1653226.0,205.505,206.3973,205.1823,205.9417,1653226.0
2021-09-21 11:30:00,216.97,218.03,216.96,217.8,1188575.0,205.9417,206.9478,205.9322,206.7295,1188575.0
2021-09-21 12:00:00,217.81,218.63,217.77,218.05,1231458.0,206.739,207.5173,206.701,206.9668,1231458.0
2021-09-21 12:30:00,218.06,218.11,216.91,217.47,1056375.0,206.9763,207.0237,205.8847,206.4162,1056375.0
2021-09-21 13:00:00,217.47,217.96,217.14,217.48,895226.0,206.4162,206.8813,206.103,206.4257,895226.0
2021-09-21 13:30:00,217.48,218.05,217.23,217.55,771809.0,206.4257,206.9668,206.1884,206.4922,771809.0
2021-09-21 14:00:00,217.57,217.87,217.04,217.14,607248.0,206.5112,206.7959,206.0081,206.103,607248.0
2021-09-21 14:30:00,217.17,218.45,217.11,217.99,1000732.0,206.1315,207.3464,206.0745,206.9098,1000732.0
2021-09-21 15:00:00,217.99,218.77,217.99,218.52,1270214.0,206.9098,207.6502,206.9098,207.4129,1270214.0
2021-09-21 15:30:00,218.5,218.83,217.44,217.58,2306029.0,207.3939,207.7071,206.3878,206.5206,2306029.0
2021-09-22 09:30:00,218.89,220.46,218.84,220.43,3950718.0,207.7641,209.2543,207.7166,209.2258,3950718.0
2021-09-22 10:00:00,220.44,220.52,219.53,219.75,1873397.0,209.2353,209.3112,208.3715,208.5804,1873397.0
2021-09-22 10:30:00,219.76,220.62,219.61,220.42,1220299.0,208.5898,209.4061,208.4475,209.2163,1220299.0
2021-09-22 11:00:00,220.43,221.29,220.32,221.18,1652518.0,209.2258,210.0421,209.1214,209.9377,1652518.0
2021-09-22 11:30:00,221.17,221.65,220.99,221.2,1488344.0,209.9282,210.3838,209.7573,209.9566,1488344.0
2021-09-22 12:00:00,221.22,221.31,220.81,220.97,755676.0,209.9756,210.0611,209.5865,209.7383,755676.0
2021-09-22 12:30:00,220.98,221.27,220.75,220.95,674964.0,209.7478,210.0231,209.5295,209.7194,674964.0
2021-09-22 13:00:00,220.94,220.98,220.5,220.81,654421.0,209.7099,209.7478,209.2922,209.5865,654421.0
2021-09-22 13:30:00,220.81,221.15,220.72,221.07,943571.0,209.5865,209.9092,209.501,209.8333,943571.0
2021-09-22 14:00:00,220.69,222.55,220.43,222.28,2736708.0,209.4726,211.238,209.2258,210.9818,2736708.0
2021-09-22 14:30:00,222.24,222.55,220.48,221.19,2774134.0,210.9438,211.238,209.2732,209.9472,2774134.0
2021-09-22 15:00:00,221.23,222.12,220.76,221.81,1465452.0,209.9851,210.8299,209.539,210.5356,1465452.0
2021-09-22 15:30:00,221.8,221.92,220.69,220.83,3395663.0,210.5262,210.6401,209.4726,209.6055,3395663.0
2021-09-23 09:30:00,222.18,223.64,221.56,223.42,3769586.0,210.8868,212.2726,210.2983,212.0638,3769586.0
2021-09-23 10:00:00,223.43,223.58,222.95,223.2,1485171.0,212.0733,212.2157,211.6177,211.855,1485171.0
2021-09-23 10:30:00,223.19,223.8,222.97,223.7,1009793.0,211.8455,212.4245,211.6367,212.3296,1009793.0
2021-09-23 11:00:00,223.69,224.17,223.57,224.11,1432347.0,212.3201,212.7757,212.2062,212.7187,1432347.0
2021-09-23 11:30:00,224.11,224.39,223.83,224.39,1020934.0,212.7187,212.9845,212.453,212.9845,1020934.0
2021-09-23 12:00:00,224.39,224.39,224.01,224.3,918977.0,212.9845,212.9845,212.6238,212.8991,918977.0
2021-09-23 12:30:00,224.29,224.72,224.15,224.54,808077.0,212.8896,213.2977,212.7567,213.1269,808077.0
2021-09-23 13:00:00,224.53,225.15,224.52,225.13,869256.0,213.1174,213.7059,213.1079,213.6869,869256.0
2021-09-23 13:30:00,225.13,225.61,225.08,225.46,1143802.0,213.6869,214.1425,213.6394,214.0001,1143802.0
2021-09-23 14:00:00,225.46,225.65,225.0,225.43,1815129.0,214.0001,214.1805,213.5635,213.9716,1815129.0
2021-09-23 14:30:00,225.44,225.61,225.01,225.17,1286216.0,213.9811,214.1425,213.573,213.7249,1286216.0
2021-09-23 15:00:00,225.17,225.26,224.76,224.91,1462825.0,213.7249,213.8103,213.3357,213.4781,1462825.0
2021-09-23 15:30:00,224.93,225.16,224.58,224.82,3059684.0,213.4971,213.7154,213.1648,213.3926,3059684.0
2021-09-24 09:30:00,222.94,223.49,221.84,223.29,3155967.0,212.2523,212.776,211.2051,212.5856,3155967.0
2021-09-24 10:00:00,223.29,223.99,223.01,223.76,2216307.0,212.5856,213.252,212.319,213.033,2216307.0
2021-09-24 10:30:00,223.76,224.06,223.23,223.84,1848756.0,213.033,213.3187,212.5284,213.1092,1848756.0
2021-09-24 11:00:00,223.84,223.93,223.18,223.25,925209.0,213.1092,213.1949,212.4808,212.5475,925209.0
2021-09-24 11:30:00,223.26,224.23,223.25,224.22,767192.0,212.557,213.4805,212.5475,213.471,767192.0
2021-09-24 12:00:00,224.23,224.36,224.03,224.13,872505.0,213.4805,213.6043,213.2901,213.3853,872505.0
2021-09-24 12:30:00,224.14,224.32,223.91,223.99,477345.0,213.3948,213.5662,213.1758,213.252,477345.0
2021-09-24 13:00:00,223.99,224.04,223.72,223.86,389719.0,213.252,213.2996,212.995,213.1282,389719.0
2021-09-24 13:30:00,223.86,223.87,223.21,223.27,643107.0,213.1282,213.1378,212.5094,212.5665,643107.0
2021-09-24 14:00:00,223.26,223.57,223.02,223.55,826518.0,212.557,212.8521,212.3285,212.8331,826518.0
2021-09-24 14:30:00,223.55,223.74,223.5,223.72,470792.0,212.8331,213.014,212.7855,212.995,470792.0
2021-09-24 15:00:00,223.72,223.82,223.17,223.58,1163345.0,212.995,213.0902,212.4713,212.8617,1163345.0
2021-09-24 15:30:00,223.58,224.09,223.04,223.06,4104532.0,212.8617,213.3472,212.3476,212.3666,4104532.0
2021-09-27 09:30:00,223.62,225.63,223.53,225.18,4314723.0,212.8997,214.8134,212.8141,214.385,4314723.0
2021-09-27 10:00:00,225.17,226.23,224.63,226.02,2564629.0,214.3754,215.3846,213.8613,215.1847,2564629.0
2021-09-27 10:30:00,226.03,226.86,225.91,226.85,1629112.0,215.1942,215.9844,215.08,215.9749,1629112.0
2021-09-27 11:00:00,226.85,227.34,226.66,227.01,1382782.0,215.9749,216.4414,215.794,216.1272,1382782.0
2021-09-27 11:30:00,227.01,227.3,226.58,227.03,1312134.0,216.1272,216.4033,215.7178,216.1463,1312134.0
2021-09-27 12:00:00,227.05,227.08,226.76,226.94,807126.0,216.1653,216.1939,215.8892,216.0606,807126.0
2021-09-27 12:30:00,226.93,227.09,226.45,226.5,880332.0,216.0511,216.2034,215.5941,215.6417,880332.0
2021-09-27 13:00:00,226.49,226.89,226.34,226.69,772326.0,215.6322,216.013,215.4893,215.8226,772326.0
2021-09-27 13:30:00,226.69,226.84,226.4,226.8,531016.0,215.8226,215.9654,215.5465,215.9273,531016.0
2021-09-27 14:00:00,226.79,227.68,226.78,227.67,1108663.0,215.9178,216.7651,215.9083,216.7556,1108663.0
2021-09-27 14:30:00,227.66,227.66,227.13,227.19,911794.0,216.7461,216.7461,216.2415,216.2986,911794.0
2021-09-27 15:00:00,227.19,227.27,226.83,227.04,1354800.0,216.2986,216.3748,215.9559,216.1558,1354800.0
2021-09-27 15:30:00,227.05,227.17,226.25,226.36,3807437.0,216.1653,216.2796,215.4037,215.5084,3807437.0
2021-09-28 09:30:00,225.41,225.6,223.65,224.06,4497761.0,214.6039,214.7848,212.9283,213.3187,4497761.0
2021-09-28 10:00:00,224.05,224.05,222.09,222.81,3950373.0,213.3091,213.3091,211.4431,212.1286,3950373.0
2021-09-28 10:30:00,222.8,223.72,222.2,223.18,2648253.0,212.1191,212.995,211.5478,212.4808,2648253.0
2021-09-28 11:00:00,223.17,223.46,222.04,222.61,1823308.0,212.4713,212.7474,211.3955,211.9382,1823308.0
2021-09-28 11:30:00,222.6,222.78,221.93,222.45,3191822.0,211.9286,212.1,211.2908,211.7858,3191822.0
2021-09-28 12:00:00,222.45,222.86,221.79,222.56,1448642.0,211.7858,212.1762,211.1575,211.8906,1448642.0
2021-09-28 12:30:00,222.54,222.6,221.63,221.76,1044558.0,211.8715,211.9286,211.0051,211.1289,1044558.0
2021-09-28 13:00:00,221.77,223.04,221.64,222.95,1472106.0,211.1384,212.3476,211.0147,212.2619,1472106.0
2021-09-28 13:30:00,222.95,222.96,222.04,222.06,960011.0,212.2619,212.2714,211.3955,211.4145,960011.0
2021-09-28 14:00:00,222.06,222.47,221.43,222.45,1927891.0,211.4145,211.8049,210.8147,211.7858,1927891.0
2021-09-28 14:30:00,222.44,223.14,221.83,222.91,1461582.0,211.7763,212.4428,211.1956,212.2238,1461582.0
2021-09-28 15:00:00,222.88,223.26,221.79,221.8,1623098.0,212.1952,212.557,211.1575,211.167,1623098.0
2021-09-28 15:30:00,221.8,222.15,220.85,221.27,3762144.0,211.167,211.5002,210.2625,210.6624,3762144.0
2021-09-29 09:30:00,222.27,222.66,220.65,222.04,3462310.0,211.6145,211.9858,210.0721,211.3955,3462310.0
2021-09-29 10:00:00,222.05,222.58,221.5,221.57,1835219.0,211.405,211.9096,210.8814,210.948,1835219.0
2021-09-29 10:30:00,221.56,222.21,221.19,222.09,1609380.0,210.9385,211.5573,210.5862,211.4431,1609380.0
2021-09-29 11:00:00,222.09,222.13,221.58,221.69,1239951.0,211.4431,211.4812,210.9575,211.0623,1239951.0
2021-09-29 11:30:00,221.69,221.71,220.74,221.39,1037745.0,211.0623,211.0813,210.1578,210.7767,1037745.0
2021-09-29 12:00:00,221.41,221.54,220.51,220.59,1037820.0,210.7957,210.9195,209.9388,210.015,1037820.0
2021-09-29 12:30:00,220.58,220.94,220.17,220.61,1027853.0,210.0055,210.3482,209.6151,210.034,1027853.0
2021-09-29 13:00:00,220.62,221.29,220.34,220.94,842652.0,210.0436,210.6814,209.777,210.3482,842652.0
2021-09-29 13:30:00,220.94,220.99,220.49,220.98,854886.0,210.3482,210.3958,209.9198,210.3863,854886.0
2021-09-29 14:00:00,220.98,221.88,220.93,221.53,1113635.0,210.3863,211.2432,210.3387,210.9099,1113635.0
2021-09-29 14:30:00,221.52,222.03,221.5,221.66,847501.0,210.9004,211.386,210.8814,211.0337,847501.0
2021-09-29 15:00:00,221.67,221.9,221.28,221.51,907461.0,211.0432,211.2622,210.6719,210.8909,907461.0
2021-09-29 15:30:00,221.51,221.58,220.55,220.84,2463763.0,210.8909,210.9575,209.9769,210.253,2463763.0
2021-09-30 09:30:00,222.12,222.61,220.95,221.65,2861930.0,211.4717,211.9382,210.3577,211.0242,2861930.0
2021-09-30 10:00:00,221.63,221.79,220.58,220.67,1820436.0,211.0051,211.1575,210.0055,210.0912,1820436.0
2021-09-30 10:30:00,220.64,221.17,220.19,220.26,1491413.0,210.0626,210.5672,209.6342,209.7008,1491413.0
2021-09-30 11:00:00,220.25,221.6,220.05,221.55,1188381.0,209.6913,210.9766,209.5009,210.929,1188381.0
2021-09-30 11:30:00,221.56,221.59,219.75,220.08,1586622.0,210.9385,210.9671,209.2153,209.5295,1586622.0
2021-09-30 12:00:00,220.09,220.25,218.82,218.93,2070355.0,209.539,209.6913,208.3299,208.4346,2070355.0
2021-09-30 12:30:00,218.94,219.76,218.69,219.55,1803166.0,208.4441,209.2248,208.2061,209.0249,1803166.0
2021-09-30 13:00:00,219.58,220.49,219.4,219.57,1304552.0,209.0534,209.9198,208.8821,209.0439,1304552.0
2021-09-30 13:30:00,219.56,220.39,219.21,220.2,1159714.0,209.0344,209.8246,208.7012,209.6437,1159714.0
2021-09-30 14:00:00,220.2,220.83,219.96,220.34,1086027.0,209.6437,210.2435,209.4152,209.777,1086027.0
2021-09-30 14:30:00,220.32,221.05,220.06,220.32,1431487.0,209.7579,210.453,209.5104,209.7579,1431487.0
2021-09-30 15:00:00,220.33,221.01,220.0,220.17,1379020.0,209.7675,210.4149,209.4533,209.6151,1379020.0
2021-09-30 15:30:00,220.16,220.74,218.6,218.72,4353762.0,209.6056,210.1578,208.1204,208.2346,4353762.0
2021-10-01 09:30:00,220.04,220.37,218.45,218.97,3285722.0,209.4914,209.8055,207.9776,208.4727,3285722.0
2021-10-01 10:00:00,219.02,219.89,217.74,218.15,2524732.0,208.5203,209.3486,207.3016,207.692,2524732.0
2021-10-01 10:30:00,218.15,219.25,217.74,219.23,1752872.0,207.692,208.7392,207.3016,208.7202,1752872.0
2021-10-01 11:00:00,219.23,220.53,218.64,220.4,2032144.0,208.7202,209.9579,208.1585,209.8341,2032144.0
2021-10-01 11:30:00,220.41,221.15,220.39,220.85,1511180.0,209.8436,210.5482,209.8246,210.2625,1511180.0
2021-10-01 12:00:00,220.87,221.06,220.5,220.92,1379646.0,210.2816,210.4625,209.9293,210.3292,1379646.0
2021-10-01 12:30:00,220.93,221.15,220.74,220.91,1025455.0,210.3387,210.5482,210.1578,210.3197,1025455.0
2021-10-01 13:00:00,220.9,221.97,220.65,221.87,1141205.0,210.3101,211.3288,210.0721,211.2336,1141205.0
2021-10-01 13:30:00,221.88,222.64,221.84,222.38,1718180.0,211.2432,211.9667,211.2051,211.7192,1718180.0
2021-10-01 14:00:00,222.39,223.34,222.38,223.23,1459770.0,211.7287,212.6332,211.7192,212.5284,1459770.0
2021-10-01 14:30:00,223.23,223.5,222.89,223.06,1345779.0,212.5284,212.7855,212.2047,212.3666,1345779.0
2021-10-01 15:00:00,223.07,223.5,222.95,222.97,1840619.0,212.3761,212.7855,212.2619,212.2809,1840619.0
2021-10-01 15:30:00,222.97,222.97,222.17,222.28,3916064.0,212.2809,212.2809,211.5193,211.624,3916064.0
2021-10-04 09:30:00,222.13,222.31,221.1,222.1,2775421.0,211.4812,211.6525,210.5006,211.4526,2775421.0
2021-10-04 10:00:00,222.08,222.32,220.12,220.27,2742184.0,211.4336,211.6621,209.5675,209.7103,2742184.0
2021-10-04 10:30:00,220.27,220.48,218.93,219.86,3441834.0,209.7103,209.9103,208.4346,209.32,3441834.0
2021-10-04 11:00:00,219.86,220.27,219.05,219.64,2388455.0,209.32,209.7103,208.5488,209.1105,2388455.0
2021-10-04 11:30:00,219.63,220.17,219.04,220.0,1365882.0,209.101,209.6151,208.5393,209.4533,1365882.0
2021-10-04 12:00:00,219.99,220.34,219.77,219.96,856559.0,209.4438,209.777,209.2343,209.4152,856559.0
2021-10-04 12:30:00,219.95,220.27,219.43,219.87,1033576.0,209.4057,209.7103,208.9106,209.3295,1033576.0
2021-10-04 13:00:00,219.87,220.4,219.28,219.86,1328375.0,209.3295,209.8341,208.7678,209.32,1328375.0
2021-10-04 13:30:00,219.86,220.3,219.85,219.94,830230.0,209.32,209.7389,209.3105,209.3962,830230.0
2021-10-04 14:00:00,219.94,220.54,219.71,219.99,1286075.0,209.3962,209.9674,209.1772,209.4438,1286075.0
2021-10-04 14:30:00,219.99,220.23,219.72,220.08,1041039.0,209.4438,209.6723,209.1867,209.5295,1041039.0
2021-10-04 15:00:00,220.1,220.5,219.55,220.02,1464549.0,209.5485,209.9293,209.0249,209.4723,1464549.0
2021-10-04 15:30:00,220.01,220.5,219.49,220.23,3720751.0,209.4628,209.9293,208.9677,209.6723,3720751.0
2021-10-05 09:30:00,220.96,221.56,219.88,220.84,3138783.0,210.3673,210.9385,209.339,210.253,3138783.0
2021-10-05 10:00:00,220.87,222.4,220.86,222.18,1361815.0,210.2816,211.7382,210.2721,211.5288,1361815.0
2021-10-05 10:30:00,222.18,222.74,222.16,222.68,1371714.0,211.5288,212.0619,211.5097,212.0048,1371714.0
2021-10-05 11:00:00,222.66,223.06,222.14,222.18,1150176.0,211.9858,212.3666,211.4907,211.5288,1150176.0
2021-10-05 11:30:00,222.18,222.18,221.14,221.48,941326.0,211.5288,211.5288,210.5386,210.8623,941326.0
2021-10-05 12:00:00,221.47,221.69,220.33,220.37,1049704.0,210.8528,211.0623,209.7675,209.8055,1049704.0
2021-10-05 12:30:00,220.38,220.98,220.21,220.93,954456.0,209.8151,210.3863,209.6532,210.3387,954456.0
2021-10-05 13:00:00,220.92,221.33,220.58,221.28,518095.0,210.3292,210.7195,210.0055,210.6719,518095.0
2021-10-05 13:30:00,221.27,221.33,221.0,221.24,499600.0,210.6624,210.7195,210.4053,210.6338,499600.0
2021-10-05 14:00:00,221.25,221.52,221.02,221.2,495670.0,210.6434,210.9004,210.4244,210.5958,495670.0
2021-10-05 14:30:00,221.19,221.64,221.15,221.38,544765.0,210.5862,211.0147,210.5482,210.7671,544765.0
2021-10-05 15:00:00,221.38,221.53,221.08,221.21,714777.0,210.7671,210.9099,210.4815,210.6053,714777.0
2021-10-05 15:30:00,221.2,221.66,220.93,221.03,1853205.0,210.5958,211.0337,210.3387,210.4339,1853205.0
2021-10-06 09:30:00,218.76,219.99,218.1,218.23,4201444.0,208.2727,209.4438,207.6444,207.7681,4201444.0
2021-10-06 10:00:00,218.22,218.22,217.02,217.87,3960780.0,207.7586,207.7586,206.6161,207.4254,3960780.0
2021-10-06 10:30:00,217.85,218.4,216.83,218.01,2451581.0,207.4064,207.93,206.4353,207.5587,2451581.0
2021-10-06 11:00:00,218.01,218.6,217.11,217.21,1719347.0,207.5587,208.1204,206.7018,206.797,1719347.0
2021-10-06 11:30:00,217.24,218.72,216.76,218.67,1692610.0,206.8256,208.2346,206.3686,208.187,1692610.0
2021-10-06 12:00:00,218.67,218.8,217.38,217.71,1594351.0,208.187,208.3108,206.9589,207.2731,1594351.0
2021-10-06 12:30:00,217.7,218.32,217.55,217.94,1617397.0,207.2635,207.8538,207.1207,207.492,1617397.0
2021-10-06 13:00:00,217.96,218.27,217.29,218.26,1291218.0,207.5111,207.8062,206.8732,207.7967,1291218.0
2021-10-06 13:30:00,218.25,219.41,218.23,219.17,1679734.0,207.7872,208.8916,207.7681,208.6631,1679734.0
2021-10-06 14:00:00,219.21,220.05,218.82,219.91,1383091.0,208.7012,209.5009,208.3299,209.3676,1383091.0
2021-10-06 14:30:00,219.89,220.2,219.34,219.36,1188367.0,209.3486,209.6437,208.8249,208.844,1188367.0
2021-10-06 15:00:00,219.35,219.81,219.3,219.6,1073637.0,208.8344,209.2724,208.7868,209.0725,1073637.0
2021-10-06 15:30:00,219.59,219.99,219.05,219.86,2293383.0,209.0629,209.4438,208.5488,209.32,2293383.0
2021-10-07 09:30:00,221.53,223.48,221.37,223.32,3825522.0,210.9099,212.7665,210.7576,212.6141,3825522.0
2021-10-07 10:00:00,223.33,224.05,223.27,224.01,1976900.0,212.6236,213.3091,212.5665,213.271,1976900.0
2021-10-07 10:30:00,224.01,224.36,223.73,224.02,1431805.0,213.271,213.6043,213.0045,213.2806,1431805.0
2021-10-07 11:00:00,224.02,224.5,224.01,224.33,1031816.0,213.2806,213.7376,213.271,213.5757,1031816.0
2021-10-07 11:30:00,224.33,224.51,224.13,224.42,995000.0,213.5757,213.7471,213.3853,213.6614,995000.0
2021-10-07 12:00:00,224.43,224.55,224.1,224.25,714635.0,213.6709,213.7852,213.3567,213.4995,714635.0
2021-10-07 12:30:00,224.24,224.6,224.14,224.58,745806.0,213.49,213.8328,213.3948,213.8137,745806.0
2021-10-07 13:00:00,224.59,224.95,224.38,224.93,696461.0,213.8232,214.166,213.6233,214.1469,696461.0
2021-10-07 13:30:00,224.93,224.93,224.44,224.49,866944.0,214.1469,214.1469,213.6804,213.728,866944.0
2021-10-07 14:00:00,224.48,224.53,223.63,223.69,816249.0,213.7185,213.7661,212.9093,212.9664,816249.0
2021-10-07 14:30:00,223.69,223.78,223.26,223.45,951642.0,212.9664,213.0521,212.557,212.7379,951642.0
2021-10-07 15:00:00,223.43,223.88,223.3,223.41,731672.0,212.7189,213.1473,212.5951,212.6998,731672.0
2021-10-07 15:30:00,223.41,223.49,222.88,223.34,2409610.0,212.6998,212.776,212.1952,212.6332,2409610.0
2021-10-08 09:30:00,223.39,223.83,222.27,223.05,2523498.0,212.6808,213.0997,211.6145,212.3571,2523498.0
2021-10-08 10:00:00,223.04,224.11,223.03,223.42,1493321.0,212.3476,213.3663,212.338,212.7093,1493321.0
2021-10-08 10:30:00,223.42,223.75,222.71,223.55,828849.0,212.7093,213.0235,212.0334,212.8331,828849.0
2021-10-08 11:00:00,223.56,223.64,223.07,223.31,434178.0,212.8426,212.9188,212.3761,212.6046,434178.0
2021-10-08 11:30:00,223.29,223.31,222.4,222.47,691601.0,212.5856,212.6046,211.7382,211.8049,691601.0
2021-10-08 12:00:00,222.47,222.67,221.89,221.94,789187.0,211.8049,211.9953,211.2527,211.3003,789187.0
2021-10-08 12:30:00,221.94,222.49,221.83,222.34,561289.0,211.3003,211.8239,211.1956,211.6811,561289.0
2021-10-08 13:00:00,222.34,222.58,221.72,221.79,619796.0,211.6811,211.9096,211.0908,211.1575,619796.0
2021-10-08 13:30:00,221.76,222.15,221.62,222.11,609488.0,211.1289,211.5002,210.9956,211.4621,609488.0
2021-10-08 14:00:00,222.1,222.66,222.08,222.62,505620.0,211.4526,211.9858,211.4336,211.9477,505620.0
2021-10-08 14:30:00,222.63,222.71,222.29,222.39,658465.0,211.9572,212.0334,211.6335,211.7287,658465.0
2021-10-08 15:00:00,222.39,222.55,222.23,222.34,616902.0,211.7287,211.881,211.5764,211.6811,616902.0
2021-10-08 15:30:00,222.31,222.36,221.5,221.6,2536039.0,211.6525,211.7001,210.8814,210.9766,2536039.0
2021-10-11 09:30:00,221.82,222.78,221.25,222.59,2081662.0,211.186,212.1,210.6434,211.9191,2081662.0
2021-10-11 10:00:00,222.6,223.37,222.43,223.27,1033716.0,211.9286,212.6617,211.7668,212.5665,1033716.0
2021-10-11 10:30:00,223.27,223.5,223.1,223.16,604873.0,212.5665,212.7855,212.4047,212.4618,604873.0
2021-10-11 11:00:00,223.16,223.37,222.94,223.21,472412.0,212.4618,212.6617,212.2523,212.5094,472412.0
2021-10-11 11:30:00,223.19,223.55,223.16,223.46,527915.0,212.4904,212.8331,212.4618,212.7474,527915.0
2021-10-11 12:00:00,223.45,223.52,222.39,222.81,592181.0,212.7379,212.8045,211.7287,212.1286,592181.0
2021-10-11 12:30:00,222.79,222.84,222.13,222.25,909613.0,212.1095,212.1571,211.4812,211.5954,909613.0
2021-10-11 13:00:00,222.27,222.27,221.37,221.5,700666.0,211.6145,211.6145,210.7576,210.8814,700666.0
2021-10-11 13:30:00,221.49,222.01,221.38,221.94,642141.0,210.8719,211.3669,210.7671,211.3003,642141.0
2021-10-11 14:00:00,221.95,222.27,221.56,221.72,724851.0,211.3098,211.6145,210.9385,211.0908,724851.0
2021-10-11 14:30:00,221.7,222.15,221.58,222.04,597978.0,211.0718,211.5002,210.9575,211.3955,597978.0
2021-10-11 15:00:00,222.03,222.26,221.53,221.56,717251.0,211.386,211.6049,210.9099,210.9385,717251.0
2021-10-11 15:30:00,221.54,221.73,220.25,220.31,2302009.0,210.9195,211.1004,209.6913,209.7484,2302009.0
2021-10-12 09:30:00,220.85,222.15,220.36,221.33,2714124.0,210.2625,211.5002,209.796,210.7195,2714124.0
2021-10-12 10:00:00,221.34,221.95,220.57,221.4,1709952.0,210.729,211.3098,209.996,210.7862,1709952.0
2021-10-12 10:30:00,221.41,222.12,221.17,221.44,1320732.0,210.7957,211.4717,210.5672,210.8243,1320732.0
2021-10-12 11:00:00,221.46,221.95,221.12,221.42,849202.0,210.8433,211.3098,210.5196,210.8052,849202.0
2021-10-12 11:30:00,221.41,222.09,221.31,222.05,790243.0,210.7957,211.4431,210.7005,211.405,790243.0
2021-10-12 12:00:00,222.06,222.46,221.92,221.96,610626.0,211.4145,211.7954,211.2812,211.3193,610626.0
2021-10-12 12:30:00,221.96,222.13,221.49,221.67,449093.0,211.3193,211.4812,210.8719,211.0432,449093.0
2021-10-12 13:00:00,221.67,221.84,221.41,221.79,409272.0,211.0432,211.2051,210.7957,211.1575,409272.0
2021-10-12 13:30:00,221.77,222.09,221.61,221.71,576375.0,211.1384,211.4431,210.9861,211.0813,576375.0
2021-10-12 14:00:00,221.67,222.39,221.64,222.32,575350.0,211.0432,211.7287,211.0147,211.6621,575350.0
2021-10-12 14:30:00,222.33,222.47,221.96,222.05,661343.0,211.6716,211.8049,211.3193,211.405,661343.0
2021-10-12 15:00:00,222.05,222.11,221.46,221.69,863351.0,211.405,211.4621,210.8433,211.0623,863351.0
2021-10-12 15:30:00,221.68,221.9,221.14,221.54,1846769.0,211.0527,211.2622,210.5386,210.9195,1846769.0
2021-10-13 09:30:00,221.89,222.7,221.09,221.16,2436225.0,211.2527,212.0238,210.491,210.5577,2436225.0
2021-10-13 10:00:00,221.16,221.17,219.83,220.69,1642687.0,210.5577,210.5672,209.2914,210.1102,1642687.0
2021-10-13 10:30:00,220.7,221.73,220.57,221.55,1354632.0,210.1197,211.1004,209.996,210.929,1354632.0
2021-10-13 11:00:00,221.58,222.4,221.55,221.85,1014654.0,210.9575,211.7382,210.929,211.2146,1014654.0
2021-10-13 11:30:00,221.87,222.17,221.21,221.72,860994.0,211.2336,211.5193,210.6053,211.0908,860994.0
2021-10-13 12:00:00,221.73,221.81,221.4,221.77,449324.0,211.1004,211.1765,210.7862,211.1384,449324.0
2021-10-13 12:30:00,221.77,222.01,221.42,221.84,475162.0,211.1384,211.3669,210.8052,211.2051,475162.0
2021-10-13 13:00:00,221.83,222.1,221.73,222.06,389104.0,211.1956,211.4526,211.1004,211.4145,389104.0
2021-10-13 13:30:00,222.06,222.28,221.99,222.13,399977.0,211.4145,211.624,211.3479,211.4812,399977.0
2021-10-13 14:00:00,222.13,222.65,221.57,222.02,1233106.0,211.4812,211.9762,210.948,211.3764,1233106.0
2021-10-13 14:30:00,221.96,222.07,221.49,221.93,623370.0,211.3193,211.4241,210.8719,211.2908,623370.0
2021-10-13 15:00:00,221.94,222.43,221.7,221.78,896437.0,211.3003,211.7668,211.0718,211.148,896437.0
2021-10-13 15:30:00,221.77,222.59,221.61,222.56,2018935.0,211.1384,211.9191,210.9861,211.8906,2018935.0
2021-10-14 09:30:00,224.75,225.53,224.32,225.3,2430562.0,213.9756,214.7182,213.5662,214.4992,2430562.0
2021-10-14 10:00:00,225.3,225.75,225.1,225.36,1373457.0,214.4992,214.9276,214.3088,214.5563,1373457.0
2021-10-14 10:30:00,225.39,225.73,225.26,225.63,772435.0,214.5849,214.9086,214.4611,214.8134,772435.0
2021-10-14 11:00:00,225.61,225.61,225.03,225.16,629679.0,214.7943,214.7943,214.2422,214.3659,629679.0
2021-10-14 11:30:00,225.16,225.74,225.14,225.58,629138.0,214.3659,214.9181,214.3469,214.7658,629138.0
2021-10-14 12:00:00,225.58,225.83,225.44,225.77,544177.0,214.7658,215.0038,214.6325,214.9467,544177.0
2021-10-14 12:30:00,225.77,225.99,225.57,225.96,414079.0,214.9467,215.1561,214.7563,215.1276,414079.0
2021-10-14 13:00:00,225.96,226.0,225.35,225.53,675442.0,215.1276,215.1656,214.5468,214.7182,675442.0
2021-10-14 13:30:00,225.54,225.74,225.53,225.57,542848.0,214.7277,214.9181,214.7182,214.7563,542848.0
2021-10-14 14:00:00,225.56,225.89,225.45,225.87,386267.0,214.7467,215.0609,214.642,215.0419,386267.0
2021-10-14 14:30:00,225.87,225.92,225.57,225.84,433857.0,215.0419,215.0895,214.7563,215.0133,433857.0
2021-10-14 15:00:00,225.85,225.95,225.34,225.45,920075.0,215.0228,215.118,214.5373,214.642,920075.0
2021-10-14 15:30:00,225.45,225.84,225.03,225.78,2340784.0,214.642,215.0133,214.2422,214.9562,2340784.0
2021-10-15 09:30:00,227.96,228.41,227.6,228.17,2944668.0,217.0317,217.4601,216.6889,217.2316,2944668.0
2021-10-15 10:00:00,228.18,228.22,226.93,226.97,1360220.0,217.2411,217.2792,216.0511,216.0891,1360220.0
2021-10-15 10:30:00,226.96,228.02,226.95,227.71,1113597.0,216.0796,217.0888,216.0701,216.7937,1113597.0
2021-10-15 11:00:00,227.71,227.82,227.25,227.38,956763.0,216.7937,216.8984,216.3557,216.4795,956763.0
2021-10-15 11:30:00,227.37,227.55,227.06,227.06,641870.0,216.47,216.6413,216.1748,216.1748,641870.0
2021-10-15 12:00:00,227.05,227.31,226.77,226.97,541673.0,216.1653,216.4128,215.8987,216.0891,541673.0
2021-10-15 12:30:00,226.98,227.02,226.64,226.87,566458.0,216.0987,216.1368,215.775,215.9939,566458.0
2021-10-15 13:00:00,226.86,226.86,226.32,226.32,434741.0,215.9844,215.9844,215.4703,215.4703,434741.0
2021-10-15 13:30:00,226.33,227.08,226.3,226.87,893102.0,215.4798,216.1939,215.4513,215.9939,893102.0
2021-10-15 14:00:00,226.89,227.16,226.72,227.05,659882.0,216.013,216.27,215.8511,216.1653,659882.0
2021-10-15 14:30:00,227.06,227.24,226.73,226.84,716505.0,216.1748,216.3462,215.8607,215.9654,716505.0
2021-10-15 15:00:00,226.83,226.92,225.86,226.22,1231766.0,215.9559,216.0415,215.0324,215.3751,1231766.0
2021-10-15 15:30:00,226.21,226.21,225.06,225.12,4001214.0,215.3656,215.3656,214.2707,214.3278,4001214.0
2021-10-18 09:30:00,223.88,224.87,223.73,224.36,2644763.0,213.1473,214.0898,213.0045,213.6043,2644763.0
2021-10-18 10:00:00,224.38,225.08,224.26,225.01,1362794.0,213.6233,214.2898,213.5091,214.2231,1362794.0
2021-10-18 10:30:00,225.02,225.04,224.43,224.76,1121141.0,214.2326,214.2517,213.6709,213.9851,1121141.0
2021-10-18 11:00:00,224.76,225.04,224.51,224.59,1134686.0,213.9851,214.2517,213.7471,213.8232,1134686.0
2021-10-18 11:30:00,224.6,225.48,224.54,225.45,631943.0,213.8328,214.6706,213.7756,214.642,631943.0
2021-10-18 12:00:00,225.45,225.68,225.21,225.26,518171.0,214.642,214.861,214.4135,214.4611,518171.0
2021-10-18 12:30:00,225.27,225.39,224.99,225.14,551979.0,214.4706,214.5849,214.2041,214.3469,551979.0
2021-10-18 13:00:00,225.15,225.59,225.13,225.47,529803.0,214.3564,214.7753,214.3374,214.6611,529803.0
2021-10-18 13:30:00,225.47,225.49,225.1,225.16,684989.0,214.6611,214.6801,214.3088,214.3659,684989.0
2021-10-18 14:00:00,225.15,225.26,224.86,225.25,951238.0,214.3564,214.4611,214.0803,214.4516,951238.0
2021-10-18 14:30:00,225.24,225.34,224.75,224.97,783019.0,214.4421,214.5373,213.9756,214.185,783019.0
2021-10-18 15:00:00,224.99,225.28,224.85,225.04,827268.0,214.2041,214.4802,214.0708,214.2517,827268.0
2021-10-18 15:30:00,225.03,225.27,224.92,225.07,2000866.0,214.2422,214.4706,214.1374,214.2802,2000866.0
2021-10-19 09:30:00,225.97,226.13,224.81,224.85,2142235.0,215.1371,215.2894,214.0327,214.0708,2142235.0
2021-10-19 10:00:00,224.86,225.34,224.66,224.92,828207.0,214.0803,214.5373,213.8899,214.1374,828207.0
2021-10-19 10:30:00,224.93,225.34,224.61,225.33,941568.0,214.1469,214.5373,213.8423,214.5278,941568.0
2021-10-19 11:00:00,225.34,225.93,225.27,225.9,687634.0,214.5373,215.099,214.4706,215.0704,687634.0
2021-10-19 11:30:00,225.91,226.46,225.81,226.34,701834.0,215.08,215.6036,214.9848,215.4893,701834.0
2021-10-19 12:00:00,226.35,226.54,226.17,226.27,559822.0,215.4989,215.6798,215.3275,215.4227,559822.0
2021-10-19 12:30:00,226.27,226.8,226.24,226.8,665828.0,215.4227,215.9273,215.3941,215.9273,665828.0
2021-10-19 13:00:00,226.81,226.88,226.26,226.31,566878.0,215.9368,216.0035,215.4132,215.4608,566878.0
2021-10-19 13:30:00,226.32,226.55,226.28,226.36,369565.0,215.4703,215.6893,215.4322,215.5084,369565.0
2021-10-19 14:00:00,226.34,226.41,225.66,225.83,482294.0,215.4893,215.556,214.8419,215.0038,482294.0
2021-10-19 14:30:00,225.82,225.94,225.29,225.85,740137.0,214.9943,215.1085,214.4897,215.0228,740137.0
2021-10-19 15:00:00,225.84,226.19,225.74,225.83,955921.0,215.0133,215.3465,214.9181,215.0038,955921.0
2021-10-19 15:30:00,225.83,225.95,225.44,225.87,2032738.0,215.0038,215.118,214.6325,215.0419,2032738.0
2021-10-20 09:30:00,225.98,226.16,225.12,225.99,1733713.0,215.1466,215.318,214.3278,215.1561,1733713.0
2021-10-20 10:00:00,225.99,227.39,225.78,227.38,1377797.0,215.1561,216.489,214.9562,216.4795,1377797.0
2021-10-20 10:30:00,227.37,227.97,227.2,227.23,1371091.0,216.47,217.0412,216.3081,216.3367,1371091.0
2021-10-20 11:00:00,227.22,227.73,227.04,227.34,847137.0,216.3272,216.8127,216.1558,216.4414,847137.0
2021-10-20 11:30:00,227.38,227.89,227.1,227.8,680606.0,216.4795,216.965,216.2129,216.8794,680606.0
2021-10-20 12:00:00,227.79,227.98,227.47,227.67,547933.0,216.8698,217.0507,216.5652,216.7556,547933.0
2021-10-20 12:30:00,227.68,227.97,227.65,227.75,595061.0,216.7651,217.0412,216.7365,216.8318,595061.0
2021-10-20 13:00:00,227.75,227.81,226.71,227.27,848470.0,216.8318,216.8889,215.8416,216.3748,848470.0
2021-10-20 13:30:00,227.27,227.5,226.99,227.18,601162.0,216.3748,216.5937,216.1082,216.2891,601162.0
2021-10-20 14:00:00,227.17,227.45,227.12,227.35,538007.0,216.2796,216.5461,216.232,216.4509,538007.0
2021-10-20 14:30:00,227.35,227.5,227.02,227.17,588811.0,216.4509,216.5937,216.1368,216.2796,588811.0
2021-10-20 15:00:00,227.17,227.44,226.81,227.06,681585.0,216.2796,216.5366,215.9368,216.1748,681585.0
2021-10-20 15:30:00,227.05,227.36,226.94,227.34,2042970.0,216.1653,216.4605,216.0606,216.4414,2042970.0
2021-10-21 09:30:00,227.19,228.57,226.98,228.47,2602325.0,216.2986,217.6124,216.0987,217.5172,2602325.0
2021-10-21 10:00:00,228.46,229.01,228.17,228.44,1803001.0,217.5077,218.0314,217.2316,217.4887,1803001.0
2021-10-21 10:30:00,228.43,228.81,227.82,227.84,670729.0,217.4792,217.8409,216.8984,216.9174,670729.0
2021-10-21 11:00:00,227.87,227.96,226.84,226.92,940708.0,216.946,217.0317,215.9654,216.0415,940708.0
2021-10-21 11:30:00,226.92,227.26,226.62,227.07,819668.0,216.0415,216.3652,215.7559,216.1844,819668.0
2021-10-21 12:00:00,227.08,227.4,226.99,227.31,592705.0,216.1939,216.4985,216.1082,216.4128,592705.0
2021-10-21 12:30:00,227.32,227.51,227.24,227.39,402861.0,216.4224,216.6033,216.3462,216.489,402861.0
2021-10-21 13:00:00,227.39,227.74,227.38,227.59,398358.0,216.489,216.8222,216.4795,216.6794,398358.0
2021-10-21 13:30:00,227.59,227.67,226.79,226.94,510423.0,216.6794,216.7556,215.9178,216.0606,510423.0
2021-10-21 14:00:00,226.94,227.74,226.94,227.25,955006.0,216.0606,216.8222,216.0606,216.3557,955006.0
2021-10-21 14:30:00,227.25,227.5,226.93,227.48,718168.0,216.3557,216.5937,216.0511,216.5747,718168.0
2021-10-21 15:00:00,227.5,227.98,227.43,227.92,757130.0,216.5937,217.0507,216.5271,216.9936,757130.0
2021-10-21 15:30:00,227.93,228.03,227.54,227.94,1727960.0,217.0031,217.0983,216.6318,217.0126,1727960.0
2021-10-22 09:30:00,227.8,228.0,227.11,227.82,1963819.0,216.8794,217.0698,216.2224,216.8984,1963819.0
2021-10-22 10:00:00,227.8,228.34,227.51,228.27,895423.0,216.8794,217.3935,216.6033,217.3268,895423.0
2021-10-22 10:30:00,228.28,228.39,227.5,227.59,1097760.0,217.3363,217.4411,216.5937,216.6794,1097760.0
2021-10-22 11:00:00,227.57,228.23,226.83,227.0,1174381.0,216.6604,217.2887,215.9559,216.1177,1174381.0
2021-10-22 11:30:00,227.0,227.0,225.69,226.42,1872028.0,216.1177,216.1177,214.8705,215.5655,1872028.0
2021-10-22 12:00:00,226.43,226.86,226.13,226.79,954753.0,215.575,215.9844,215.2894,215.9178,954753.0
2021-10-22 12:30:00,226.79,227.37,226.75,227.07,692126.0,215.9178,216.47,215.8797,216.1844,692126.0
2021-10-22 13:00:00,227.08,227.29,226.95,227.09,410073.0,216.1939,216.3938,216.0701,216.2034,410073.0
2021-10-22 13:30:00,227.09,227.44,226.91,226.91,532103.0,216.2034,216.5366,216.032,216.032,532103.0
2021-10-22 14:00:00,226.94,227.38,226.83,227.37,384867.0,216.0606,216.4795,215.9559,216.47,384867.0
2021-10-22 14:30:00,227.38,227.75,227.31,227.33,614297.0,216.4795,216.8318,216.4128,216.4319,614297.0
2021-10-22 15:00:00,227.34,227.34,226.83,227.1,828801.0,216.4414,216.4414,215.9559,216.2129,828801.0
2021-10-22 15:30:00,227.09,227.56,227.05,227.44,1833635.0,216.2034,216.6509,216.1653,216.5366,1833635.0
2021-10-25 09:30:00,227.79,228.67,227.28,228.56,2058048.0,216.8698,217.7077,216.3843,217.6029,2058048.0
2021-10-25 10:00:00,228.59,229.28,228.59,229.19,1399713.0,217.6315,218.2884,217.6315,218.2027,1399713.0
2021-10-25 10:30:00,229.19,229.64,228.98,229.43,912855.0,218.2027,218.6311,218.0028,218.4312,912855.0
2021-10-25 11:00:00,229.41,229.63,229.23,229.53,610565.0,218.4122,218.6216,218.2408,218.5264,610565.0
2021-10-25 11:30:00,229.54,229.98,229.4,229.46,781002.0,218.5359,218.9548,218.4027,218.4598,781002.0
2021-10-25 12:00:00,229.46,229.91,229.18,229.52,874762.0,218.4598,218.8882,218.1932,218.5169,874762.0
2021-10-25 12:30:00,229.54,229.6,228.94,228.99,813280.0,218.5359,218.5931,217.9647,218.0123,813280.0
2021-10-25 13:00:00,228.99,229.7,228.98,229.66,566581.0,218.0123,218.6883,218.0028,218.6502,566581.0
2021-10-25 13:30:00,229.67,229.69,229.29,229.63,357117.0,218.6597,218.6788,218.2979,218.6216,357117.0
2021-10-25 14:00:00,229.63,229.85,229.53,229.75,596406.0,218.6216,218.8311,218.5264,218.7359,596406.0
2021-10-25 14:30:00,229.74,229.91,229.4,229.74,642585.0,218.7264,218.8882,218.4027,218.7264,642585.0
2021-10-25 15:00:00,229.75,229.85,229.36,229.58,706702.0,218.7359,218.8311,218.3646,218.574,706702.0
2021-10-25 15:30:00,229.58,229.63,229.32,229.62,1502301.0,218.574,218.6216,218.3265,218.6121,1502301.0
2021-10-26 09:30:00,230.05,230.13,228.58,229.22,2270048.0,219.0215,219.0977,217.622,218.2313,2270048.0
2021-10-26 10:00:00,229.24,230.27,229.05,230.0,1491140.0,218.2503,219.2309,218.0694,218.9739,1491140.0
2021-10-26 10:30:00,230.0,230.72,229.59,230.59,1468970.0,218.9739,219.6594,218.5835,219.5356,1468970.0
2021-10-26 11:00:00,230.61,230.64,230.0,230.3,1455412.0,219.5546,219.5832,218.9739,219.2595,1455412.0
2021-10-26 11:30:00,230.31,230.37,229.36,229.39,1784268.0,219.269,219.3262,218.3646,218.3931,1784268.0
2021-10-26 12:00:00,229.37,229.45,228.86,229.0,1432388.0,218.3741,218.4503,217.8885,218.0218,1432388.0
2021-10-26 12:30:00,228.99,229.18,228.05,228.83,1632540.0,218.0123,218.1932,217.1174,217.86,1632540.0
2021-10-26 13:00:00,228.81,228.81,228.0,228.28,1329557.0,217.8409,217.8409,217.0698,217.3363,1329557.0
2021-10-26 13:30:00,228.28,228.7,228.07,228.36,760789.0,217.3363,217.7362,217.1364,217.4125,760789.0
2021-10-26 14:00:00,228.37,229.0,228.37,228.83,839951.0,217.422,218.0218,217.422,217.86,839951.0
2021-10-26 14:30:00,228.83,229.06,228.65,228.98,890004.0,217.86,218.079,217.6886,218.0028,890004.0
2021-10-26 15:00:00,228.98,229.09,228.28,228.31,808668.0,218.0028,218.1075,217.3363,217.3649,808668.0
2021-10-26 15:30:00,228.31,228.58,227.84,227.9,2353103.0,217.3649,217.622,216.9174,216.9746,2353103.0
2021-10-27 09:30:00,227.18,227.46,225.77,227.15,3029373.0,216.2891,216.5557,214.9467,216.2605,3029373.0
2021-10-27 10:00:00,227.15,227.37,225.8,225.88,1800882.0,216.2605,216.47,214.9752,215.0514,1800882.0
2021-10-27 10:30:00,225.87,226.11,225.17,225.62,2417363.0,215.0419,215.2704,214.3754,214.8039,2417363.0
2021-10-27 11:00:00,225.61,226.3,225.55,225.76,1866806.0,214.7943,215.4513,214.7372,214.9372,1866806.0
2021-10-27 11:30:00,225.74,226.24,225.51,225.73,1051765.0,214.9181,215.3941,214.6991,214.9086,1051765.0
2021-10-27 12:00:00,225.73,225.84,225.38,225.53,554487.0,214.9086,215.0133,214.5754,214.7182,554487.0
2021-10-27 12:30:00,225.53,225.53,225.04,225.41,749846.0,214.7182,214.7182,214.2517,214.6039,749846.0
2021-10-27 13:00:00,225.39,225.8,225.26,225.59,716635.0,214.5849,214.9752,214.4611,214.7753,716635.0
2021-10-27 13:30:00,225.59,225.65,225.22,225.61,660694.0,214.7753,214.8324,214.423,214.7943,660694.0
2021-10-27 14:00:00,225.61,225.76,225.3,225.35,619386.0,214.7943,214.9372,214.4992,214.5468,619386.0
2021-10-27 14:30:00,225.34,225.42,225.04,225.12,663521.0,214.5373,214.6135,214.2517,214.3278,663521.0
2021-10-27 15:00:00,225.14,225.15,223.65,224.48,2307841.0,214.3469,214.3564,212.9283,213.7185,2307841.0
2021-10-27 15:30:00,224.47,224.82,223.5,223.57,3705842.0,213.709,214.0422,212.7855,212.8521,3705842.0
2021-10-28 09:30:00,224.8,227.09,224.77,226.62,3628233.0,214.0232,216.2034,213.9946,215.7559,3628233.0
2021-10-28 10:00:00,226.63,227.08,226.4,226.96,1406741.0,215.7654,216.1939,215.5465,216.0796,1406741.0
2021-10-28 10:30:00,226.96,227.4,226.68,226.99,1452724.0,216.0796,216.4985,215.8131,216.1082,1452724.0
2021-10-28 11:00:00,226.99,227.17,226.58,226.67,865498.0,216.1082,216.2796,215.7178,215.8035,865498.0
2021-10-28 11:30:00,226.67,227.21,226.55,226.65,617823.0,215.8035,216.3176,215.6893,215.7845,617823.0
2021-10-28 12:00:00,226.66,227.51,226.65,227.0,575744.0,215.794,216.6033,215.7845,216.1177,575744.0
2021-10-28 12:30:00,227.0,227.3,226.78,227.01,423524.0,216.1177,216.4033,215.9083,216.1272,423524.0
2021-10-28 13:00:00,227.01,227.46,227.01,227.34,477154.0,216.1272,216.5557,216.1272,216.4414,477154.0
2021-10-28 13:30:00,227.34,227.75,227.31,227.64,524818.0,216.4414,216.8318,216.4128,216.727,524818.0
2021-10-28 14:00:00,227.65,227.89,227.5,227.61,627468.0,216.7365,216.965,216.5937,216.6985,627468.0
2021-10-28 14:30:00,227.62,227.75,227.37,227.47,695174.0,216.708,216.8318,216.47,216.5652,695174.0
2021-10-28 15:00:00,227.47,227.69,227.23,227.38,615730.0,216.5652,216.7746,216.3367,216.4795,615730.0
2021-10-28 15:30:00,227.37,228.26,227.36,228.05,2996481.0,216.47,217.3173,216.4605,217.1174,2996481.0
2021-10-29 09:30:00,227.8,228.75,227.54,228.23,2216361.0,216.8794,217.7838,216.6318,217.2887,2216361.0
2021-10-29 10:00:00,228.23,228.83,227.42,227.59,1485559.0,217.2887,217.86,216.5176,216.6794,1485559.0
2021-10-29 10:30:00,227.59,228.51,227.54,228.12,1092574.0,216.6794,217.5553,216.6318,217.184,1092574.0
2021-10-29 11:00:00,228.09,228.69,228.05,228.29,639679.0,217.1555,217.7267,217.1174,217.3459,639679.0
2021-10-29 11:30:00,228.29,228.49,227.82,228.01,733258.0,217.3459,217.5363,216.8984,217.0793,733258.0
2021-10-29 12:00:00,228.03,228.24,227.83,228.0,546999.0,217.0983,217.2983,216.9079,217.0698,546999.0
2021-10-29 12:30:00,228.0,228.15,227.72,227.78,508957.0,217.0698,217.2126,216.8032,216.8603,508957.0
2021-10-29 13:00:00,227.79,228.07,227.72,227.79,616032.0,216.8698,217.1364,216.8032,216.8698,616032.0
2021-10-29 13:30:00,227.8,228.23,227.78,228.02,532674.0,216.8794,217.2887,216.8603,217.0888,532674.0
2021-10-29 14:00:00,228.03,228.07,227.34,227.36,757251.0,217.0983,217.1364,216.4414,216.4605,757251.0
2021-10-29 14:30:00,227.35,227.62,227.1,227.51,591236.0,216.4509,216.708,216.2129,216.6033,591236.0
2021-10-29 15:00:00,227.52,227.69,226.96,227.57,880910.0,216.6128,216.7746,216.0796,216.6604,880910.0
2021-10-29 15:30:00,227.57,228.34,227.54,228.11,3140931.0,216.6604,217.3935,216.6318,217.1745,3140931.0
2021-11-01 09:30:00,229.18,231.2,228.89,230.88,3760029.0,218.1932,220.1164,217.9171,219.8117,3760029.0
2021-11-01 10:00:00,230.9,232.33,230.03,232.15,3310184.0,219.8307,221.1922,219.0025,221.0208,3310184.0
2021-11-01 10:30:00,232.15,232.5,231.92,232.26,2514758.0,221.0208,221.354,220.8018,221.1255,2514758.0
2021-11-01 11:00:00,232.27,233.0,232.19,232.8,1799161.0,221.1351,221.8301,221.0589,221.6397,1799161.0
2021-11-01 11:30:00,232.8,233.05,232.35,233.02,1239109.0,221.6397,221.8777,221.2112,221.8491,1239109.0
2021-11-01 12:00:00,233.03,233.54,233.01,233.39,1068974.0,221.8586,222.3442,221.8396,222.2014,1068974.0
2021-11-01 12:30:00,233.38,234.14,233.3,233.96,1160428.0,222.1919,222.9154,222.1157,222.744,1160428.0
2021-11-01 13:00:00,233.97,234.03,233.21,233.67,1202211.0,222.7536,222.8107,222.03,222.468,1202211.0
2021-11-01 13:30:00,233.69,233.95,233.39,233.5,764075.0,222.487,222.7345,222.2014,222.3061,764075.0
2021-11-01 14:00:00,233.49,233.68,232.71,233.13,1819396.0,222.2966,222.4775,221.554,221.9538,1819396.0
2021-11-01 14:30:00,233.11,233.48,233.0,233.25,1163906.0,221.9348,222.2871,221.8301,222.0681,1163906.0
2021-11-01 15:00:00,233.26,233.67,233.06,233.5,1271357.0,222.0776,222.468,221.8872,222.3061,1271357.0
2021-11-01 15:30:00,233.5,234.18,233.5,233.95,3518434.0,222.3061,222.9535,222.3061,222.7345,3518434.0
2021-11-02 09:30:00,234.38,234.45,232.65,233.69,3153341.0,223.1439,223.2106,221.4969,222.487,3153341.0
2021-11-02 10:00:00,233.67,234.85,233.35,233.47,2366514.0,222.468,223.5914,222.1633,222.2775,2366514.0
2021-11-02 10:30:00,233.46,234.43,233.31,234.31,2006581.0,222.268,223.1915,222.1252,223.0773,2006581.0
2021-11-02 11:00:00,234.32,234.68,233.69,234.03,1500972.0,223.0868,223.4295,222.487,222.8107,1500972.0
2021-11-02 11:30:00,234.02,234.42,233.3,233.38,1172403.0,222.8012,223.182,222.1157,222.1919,1172403.0
2021-11-02 12:00:00,233.38,233.95,233.29,233.66,797733.0,222.1919,222.7345,222.1062,222.4584,797733.0
2021-11-02 12:30:00,233.66,234.19,233.64,233.79,940645.0,222.4584,222.963,222.4394,222.5822,940645.0
2021-11-02 13:00:00,233.8,233.86,233.37,233.38,742267.0,222.5917,222.6488,222.1823,222.1919,742267.0
2021-11-02 13:30:00,233.4,233.75,233.13,233.68,814154.0,222.2109,222.5441,221.9538,222.4775,814154.0
2021-11-02 14:00:00,233.7,233.9,233.41,233.74,652808.0,222.4965,222.6869,222.2204,222.5346,652808.0
2021-11-02 14:30:00,233.74,234.34,233.7,234.22,962162.0,222.5346,223.1058,222.4965,222.9916,962162.0
2021-11-02 15:00:00,234.22,234.33,233.9,234.13,825604.0,222.9916,223.0963,222.6869,222.9059,825604.0
2021-11-02 15:30:00,234.12,234.5,233.93,234.48,1711850.0,222.8964,223.2582,222.7155,223.2391,1711850.0
2021-11-03 09:30:00,234.15,236.05,233.92,235.81,3551086.0,222.9249,224.7339,222.706,224.5054,3551086.0
2021-11-03 10:00:00,235.83,237.02,235.77,236.86,3276602.0,224.5244,225.6574,224.4673,225.505,3276602.0
2021-11-03 10:30:00,236.84,238.24,236.81,237.69,2795127.0,225.486,226.8189,225.4574,226.2952,2795127.0
2021-11-03 11:00:00,237.68,238.15,237.08,237.32,2689219.0,226.2857,226.7332,225.7145,225.943,2689219.0
2021-11-03 11:30:00,237.35,237.68,237.22,237.25,1355535.0,225.9715,226.2857,225.8478,225.8763,1355535.0
2021-11-03 12:00:00,237.24,237.67,236.85,237.0,1367747.0,225.8668,226.2762,225.4955,225.6383,1367747.0
2021-11-03 12:30:00,237.0,237.17,236.73,236.77,836456.0,225.6383,225.8002,225.3813,225.4193,836456.0
2021-11-03 13:00:00,236.77,236.87,236.47,236.67,835806.0,225.4193,225.5145,225.1337,225.3241,835806.0
2021-11-03 13:30:00,236.69,236.76,236.18,236.56,820338.0,225.3432,225.4098,224.8576,225.2194,820338.0
2021-11-03 14:00:00,236.56,238.28,236.45,237.87,3141386.0,225.2194,226.857,225.1147,226.4666,3141386.0
2021-11-03 14:30:00,237.87,239.81,237.83,239.11,3846325.0,226.4666,228.3136,226.4285,227.6472,3846325.0
2021-11-03 15:00:00,239.11,239.43,238.69,239.0,2369444.0,227.6472,227.9518,227.2473,227.5424,2369444.0
2021-11-03 15:30:00,239.02,239.25,238.45,238.62,3326393.0,227.5615,227.7804,227.0188,227.1807,3326393.0
2021-11-04 09:30:00,239.48,240.83,239.23,240.03,3102045.0,227.9994,229.2847,227.7614,228.5231,3102045.0
2021-11-04 10:00:00,240.02,240.94,239.8,240.08,1677108.0,228.5135,229.3894,228.3041,228.5707,1677108.0
2021-11-04 10:30:00,240.12,240.62,239.35,239.68,1788412.0,228.6087,229.0848,227.8757,228.1898,1788412.0
2021-11-04 11:00:00,239.67,239.67,237.56,238.0,2646736.0,228.1803,228.1803,226.1715,226.5904,2646736.0
2021-11-04 11:30:00,238.0,238.83,237.8,238.7,1428767.0,226.5904,227.3806,226.4,227.2568,1428767.0
2021-11-04 12:00:00,238.71,238.89,238.39,238.49,841669.0,227.2663,227.4377,226.9617,227.0569,841669.0
2021-11-04 12:30:00,238.5,238.72,238.26,238.47,561564.0,227.0664,227.2759,226.8379,227.0378,561564.0
2021-11-04 13:00:00,238.47,238.61,238.25,238.58,644741.0,227.0378,227.1711,226.8284,227.1426,644741.0
2021-11-04 13:30:00,238.59,239.01,238.36,238.72,705146.0,227.1521,227.552,226.9331,227.2759,705146.0
2021-11-04 14:00:00,238.74,238.76,237.91,238.03,813872.0,227.2949,227.3139,226.5047,226.6189,813872.0
2021-11-04 14:30:00,238.01,238.29,237.87,238.04,810205.0,226.5999,226.8665,226.4666,226.6285,810205.0
2021-11-04 15:00:00,238.05,238.61,237.76,238.29,1197457.0,226.638,227.1711,226.3619,226.8665,1197457.0
2021-11-04 15:30:00,238.3,238.63,237.99,238.51,2394904.0,226.876,227.1902,226.5809,227.0759,2394904.0
2021-11-05 09:30:00,241.17,243.11,240.59,242.02,4491400.0,229.6084,231.4554,229.0562,230.4177,4491400.0
2021-11-05 10:00:00,242.05,242.82,240.96,241.15,2025451.0,230.4462,231.1793,229.4085,229.5894,2025451.0
2021-11-05 10:30:00,241.16,242.7,241.08,242.47,2016352.0,229.5989,231.0651,229.5227,230.8461,2016352.0
2021-11-05 11:00:00,242.47,243.4,242.17,242.94,1819197.0,230.8461,231.7315,230.5605,231.2936,1819197.0
2021-11-05 11:30:00,242.95,243.03,242.47,242.66,1760961.0,231.3031,231.3792,230.8461,231.027,1760961.0
2021-11-05 12:00:00,242.67,242.71,241.61,241.97,1923368.0,231.0365,231.0746,230.0273,230.3701,1923368.0
2021-11-05 12:30:00,241.94,242.37,241.73,242.04,1382841.0,230.3415,230.7509,230.1416,230.4367,1382841.0
2021-11-05 13:00:00,242.05,242.18,240.22,240.28,1929271.0,230.4462,230.57,228.7039,228.7611,1929271.0
2021-11-05 13:30:00,240.27,241.35,240.2,241.11,1957295.0,228.7516,229.7798,228.6849,229.5513,1957295.0
2021-11-05 14:00:00,241.12,242.05,240.85,241.52,1661877.0,229.5608,230.4462,229.3037,229.9416,1661877.0
2021-11-05 14:30:00,241.52,241.58,241.01,241.46,1153343.0,229.9416,229.9987,229.4561,229.8845,1153343.0
2021-11-05 15:00:00,241.47,241.79,240.85,241.73,1636830.0,229.894,230.1987,229.3037,230.1416,1636830.0
2021-11-05 15:30:00,241.74,242.28,241.66,241.86,2751221.0,230.1511,230.6652,230.0749,230.2653,2751221.0
2021-11-08 09:30:00,243.74,244.46,243.14,243.74,4713984.0,232.0552,232.7407,231.484,232.0552,4713984.0
2021-11-08 10:00:00,243.76,244.18,243.03,243.63,2725087.0,232.0742,232.4741,231.3792,231.9505,2725087.0
2021-11-08 10:30:00,243.62,244.32,243.29,243.9,1825707.0,231.941,232.6074,231.6268,232.2075,1825707.0
2021-11-08 11:00:00,243.91,244.35,243.61,244.02,1583003.0,232.2171,232.636,231.9314,232.3218,1583003.0
2021-11-08 11:30:00,244.01,244.23,243.6,243.61,1227926.0,232.3123,232.5217,231.9219,231.9314,1227926.0
2021-11-08 12:00:00,243.62,243.76,242.88,243.21,1432226.0,231.941,232.0742,231.2364,231.5506,1432226.0
2021-11-08 12:30:00,243.24,243.54,242.57,243.03,982688.0,231.5792,231.8648,230.9413,231.3792,982688.0
2021-11-08 13:00:00,243.03,243.23,242.78,242.82,677196.0,231.3792,231.5696,231.1412,231.1793,677196.0
2021-11-08 13:30:00,242.81,243.01,242.58,243.0,742172.0,231.1698,231.3602,230.9508,231.3507,742172.0
2021-11-08 14:00:00,243.02,243.21,242.27,242.31,1102008.0,231.3697,231.5506,230.6557,230.6938,1102008.0
2021-11-08 14:30:00,242.31,242.83,242.24,242.64,791604.0,230.6938,231.1888,230.6271,231.0079,791604.0
2021-11-08 15:00:00,242.63,243.04,242.3,242.44,1070710.0,230.9984,231.3888,230.6842,230.8175,1070710.0
2021-11-08 15:30:00,242.42,242.89,241.93,242.61,1695443.0,230.7985,231.2459,230.332,230.9794,1695443.0
2021-11-09 09:30:00,242.0,242.53,239.54,239.84,3591362.0,230.3986,230.9032,228.0565,228.3422,3591362.0
2021-11-09 10:00:00,239.84,241.38,239.56,241.17,2879614.0,228.3422,229.8083,228.0756,229.6084,2879614.0
2021-11-09 10:30:00,241.17,241.55,240.67,240.96,1776731.0,229.6084,229.9702,229.1324,229.4085,1776731.0
2021-11-09 11:00:00,241.0,241.44,240.24,240.97,1638342.0,229.4466,229.8655,228.723,229.418,1638342.0
2021-11-09 11:30:00,240.96,241.51,240.57,240.68,1365103.0,229.4085,229.9321,229.0372,229.1419,1365103.0
2021-11-09 12:00:00,240.65,241.13,240.29,240.61,1194444.0,229.1133,229.5703,228.7706,229.0753,1194444.0
2021-11-09 12:30:00,240.59,241.28,240.41,240.95,1094100.0,229.0562,229.7131,228.8848,229.399,1094100.0
2021-11-09 13:00:00,240.95,241.65,240.92,241.2,906566.0,229.399,230.0654,229.3704,229.637,906566.0
2021-11-09 13:30:00,241.22,241.42,240.53,240.61,577781.0,229.656,229.8464,228.9991,229.0753,577781.0
2021-11-09 14:00:00,240.6,241.4,240.5,241.13,887152.0,229.0657,229.8274,228.9705,229.5703,887152.0
2021-11-09 14:30:00,241.12,241.44,240.88,241.32,715579.0,229.5608,229.8655,229.3323,229.7512,715579.0
2021-11-09 15:00:00,241.32,241.34,240.64,240.88,792409.0,229.7512,229.7703,229.1038,229.3323,792409.0
2021-11-09 15:30:00,240.89,241.43,240.69,241.15,1808642.0,229.3418,229.8559,229.1514,229.5894,1808642.0
2021-11-10 09:30:00,240.07,241.54,239.65,241.52,3586692.0,228.5611,229.9607,228.1613,229.9416,3586692.0
2021-11-10 10:00:00,241.51,241.56,240.31,240.52,1536218.0,229.9321,229.9797,228.7896,228.9896,1536218.0
2021-11-10 10:30:00,240.5,240.89,239.98,239.99,1362575.0,228.9705,229.3418,228.4755,228.485,1362575.0
2021-11-10 11:00:00,239.99,240.79,239.99,240.44,779541.0,228.485,229.2466,228.485,228.9134,779541.0
2021-11-10 11:30:00,240.46,240.92,240.27,240.57,985385.0,228.9324,229.3704,228.7516,229.0372,985385.0
2021-11-10 12:00:00,240.57,240.7,239.83,239.96,860559.0,229.0372,229.1609,228.3326,228.4564,860559.0
2021-11-10 12:30:00,239.97,240.15,239.27,239.55,1224172.0,228.4659,228.6373,227.7995,228.0661,1224172.0
2021-11-10 13:00:00,239.54,239.68,238.28,238.6,1992007.0,228.0565,228.1898,226.857,227.1616,1992007.0
2021-11-10 13:30:00,238.6,239.03,237.82,238.14,1707056.0,227.1616,227.571,226.419,226.7237,1707056.0
2021-11-10 14:00:00,238.14,238.14,236.65,236.66,2349195.0,226.7237,226.7237,225.3051,225.3146,2349195.0
2021-11-10 14:30:00,236.66,237.49,236.31,236.86,2863095.0,225.3146,226.1048,224.9814,225.505,2863095.0
2021-11-10 15:00:00,236.87,238.06,236.7,237.66,2306363.0,225.5145,226.6475,225.3527,226.2667,2306363.0
2021-11-10 15:30:00,237.66,237.84,236.98,237.34,2676043.0,226.2667,226.438,225.6193,225.962,2676043.0
2021-11-11 09:30:00,238.28,239.52,237.66,239.13,1766241.0,226.857,228.0375,226.2667,227.6662,1766241.0
2021-11-11 10:00:00,239.12,239.64,238.73,238.84,1320432.0,227.6567,228.1518,227.2854,227.3901,1320432.0
2021-11-11 10:30:00,238.83,239.54,238.57,239.21,762262.0,227.3806,228.0565,227.133,227.7424,762262.0
2021-11-11 11:00:00,239.23,239.43,238.93,238.95,538742.0,227.7614,227.9518,227.4758,227.4948,538742.0
2021-11-11 11:30:00,238.94,239.85,238.94,239.27,647883.0,227.4853,228.3517,227.4853,227.7995,647883.0
2021-11-11 12:00:00,239.26,240.09,239.18,239.94,1027248.0,227.79,228.5802,227.7138,228.4374,1027248.0
2021-11-11 12:30:00,239.95,240.38,239.82,239.83,746507.0,228.4469,228.8563,228.3231,228.3326,746507.0
2021-11-11 13:00:00,239.84,239.94,239.46,239.81,849598.0,228.3422,228.4374,227.9804,228.3136,849598.0
2021-11-11 13:30:00,239.8,240.01,239.65,239.66,376878.0,228.3041,228.504,228.1613,228.1708,376878.0
2021-11-11 14:00:00,239.65,239.85,239.49,239.62,495451.0,228.1613,228.3517,228.0089,228.1327,495451.0
2021-11-11 14:30:00,239.65,239.85,239.12,239.34,624734.0,228.1613,228.3517,227.6567,227.8661,624734.0
2021-11-11 15:00:00,239.32,239.72,239.13,239.45,659741.0,227.8471,228.2279,227.6662,227.9709,659741.0
2021-11-11 15:30:00,239.45,239.55,239.0,239.25,2042088.0,227.9709,228.0661,227.5424,227.7804,2042088.0
2021-11-12 09:30:00,239.92,240.21,239.12,239.83,1936618.0,228.4183,228.6944,227.6567,228.3326,1936618.0
2021-11-12 10:00:00,239.83,239.97,238.97,239.16,1398297.0,228.3326,228.4659,227.5139,227.6948,1398297.0
2021-11-12 10:30:00,239.16,239.24,238.74,238.99,750343.0,227.6948,227.7709,227.2949,227.5329,750343.0
2021-11-12 11:00:00,239.0,239.58,238.88,239.33,1284441.0,227.5424,228.0946,227.4282,227.8566,1284441.0
2021-11-12 11:30:00,239.32,239.4,239.04,239.27,781685.0,227.8471,227.9233,227.5805,227.7995,781685.0
2021-11-12 12:00:00,239.28,239.48,239.02,239.11,764473.0,227.809,227.9994,227.5615,227.6472,764473.0
2021-11-12 12:30:00,239.12,239.31,238.98,239.19,584724.0,227.6567,227.8376,227.5234,227.7233,584724.0
2021-11-12 13:00:00,239.18,239.74,238.91,239.6,818475.0,227.7138,228.247,227.4567,228.1137,818475.0
2021-11-12 13:30:00,239.6,239.62,239.04,239.41,506253.0,228.1137,228.1327,227.5805,227.9328,506253.0
2021-11-12 14:00:00,239.41,239.43,239.1,239.15,506879.0,227.9328,227.9518,227.6376,227.6852,506879.0
2021-11-12 14:30:00,239.15,239.48,239.02,239.43,529469.0,227.6852,227.9994,227.5615,227.9518,529469.0
2021-11-12 15:00:00,239.43,239.76,239.32,239.76,825611.0,227.9518,228.266,227.8471,228.266,825611.0
2021-11-12 15:30:00,239.77,240.07,239.3,239.46,2296777.0,228.2755,228.5611,227.8281,227.9804,2296777.0
2021-11-15 09:30:00,240.57,240.76,239.09,239.84,2417718.0,229.0372,229.2181,227.6281,228.3422,2417718.0
2021-11-15 10:00:00,239.86,239.89,238.87,238.96,1549820.0,228.3612,228.3898,227.4187,227.5044,1549820.0
2021-11-15 10:30:00,238.94,239.0,238.38,238.85,1320490.0,227.4853,227.5424,226.9522,227.3996,1320490.0
2021-11-15 11:00:00,238.86,239.07,238.58,238.72,829331.0,227.4091,227.6091,227.1426,227.2759,829331.0
2021-11-15 11:30:00,238.72,238.94,237.77,237.93,1662267.0,227.2759,227.4853,226.3714,226.5237,1662267.0
2021-11-15 12:00:00,237.91,238.14,237.55,237.87,1309300.0,226.5047,226.7237,226.1619,226.4666,1309300.0
2021-11-15 12:30:00,237.87,238.51,237.81,238.41,811550.0,226.4666,227.0759,226.4095,226.9807,811550.0
2021-11-15 13:00:00,238.41,238.75,238.19,238.35,907089.0,226.9807,227.3044,226.7713,226.9236,907089.0
2021-11-15 13:30:00,238.36,238.44,238.04,238.06,772814.0,226.9331,227.0093,226.6285,226.6475,772814.0
2021-11-15 14:00:00,238.06,238.57,237.92,238.56,852754.0,226.6475,227.133,226.5142,227.1235,852754.0
2021-11-15 14:30:00,238.56,238.89,238.37,238.58,1177795.0,227.1235,227.4377,226.9426,227.1426,1177795.0
2021-11-15 15:00:00,238.6,238.78,238.38,238.54,928390.0,227.1616,227.333,226.9522,227.1045,928390.0
2021-11-15 15:30:00,238.53,238.6,237.85,238.54,3160644.0,227.095,227.1616,226.4476,227.1045,3160644.0
2021-11-16 09:30:00,237.76,238.41,236.95,237.51,3309585.0,226.3619,226.9807,225.5907,226.1239,3309585.0
2021-11-16 10:00:00,237.5,238.01,237.07,237.38,1368269.0,226.1143,226.5999,225.705,226.0001,1368269.0
2021-11-16 10:30:00,237.39,238.21,237.38,237.98,965695.0,226.0096,226.7903,226.0001,226.5713,965695.0
2021-11-16 11:00:00,237.99,238.17,237.73,237.93,730930.0,226.5809,226.7522,226.3333,226.5237,730930.0
2021-11-16 11:30:00,237.94,238.61,237.76,238.59,801593.0,226.5333,227.1711,226.3619,227.1521,801593.0
2021-11-16 12:00:00,238.59,239.05,238.57,239.03,900000.0,227.1521,227.59,227.133,227.571,900000.0
2021-11-16 12:30:00,239.02,239.32,238.84,239.12,800565.0,227.5615,227.8471,227.3901,227.6567,800565.0
2021-11-16 13:00:00,239.14,239.28,238.92,238.98,719077.0,227.6757,227.809,227.4663,227.5234,719077.0
2021-11-16 13:30:00,238.99,239.06,238.65,238.77,481342.0,227.5329,227.5996,227.2092,227.3235,481342.0
2021-11-16 14:00:00,238.76,239.09,238.61,239.08,514561.0,227.3139,227.6281,227.1711,227.6186,514561.0
2021-11-16 14:30:00,239.07,239.37,238.87,239.02,619186.0,227.6091,227.8947,227.4187,227.5615,619186.0
2021-11-16 15:00:00,239.02,239.16,238.73,238.75,838862.0,227.5615,227.6948,227.2854,227.3044,838862.0
2021-11-16 15:30:00,238.75,239.0,238.57,238.94,2340705.0,227.3044,227.5424,227.133,227.4853,2340705.0
2021-11-17 09:30:00,238.02,238.13,236.66,236.78,2284106.0,226.6094,226.7141,225.3146,225.4289,2284106.0
2021-11-17 10:00:00,236.76,237.15,235.85,236.23,1534551.0,225.4098,225.7811,224.5434,224.9052,1534551.0
2021-11-17 10:30:00,236.24,236.94,236.22,236.61,1046400.0,224.9147,225.5812,224.8957,225.267,1046400.0
2021-11-17 11:00:00,236.59,236.79,236.02,236.17,750163.0,225.248,225.4384,224.7053,224.8481,750163.0
2021-11-17 11:30:00,236.14,236.41,236.09,236.37,937929.0,224.8195,225.0766,224.7719,225.0385,937929.0
2021-11-17 12:00:00,236.37,236.5,235.28,235.3,1196261.0,225.0385,225.1623,224.0008,224.0198,1196261.0
2021-11-17 12:30:00,235.31,235.82,235.13,235.76,929128.0,224.0293,224.5149,223.858,224.4578,929128.0
2021-11-17 13:00:00,235.75,236.44,235.73,236.25,1031550.0,224.4482,225.1052,224.4292,224.9243,1031550.0
2021-11-17 13:30:00,236.24,236.55,236.12,236.51,663233.0,224.9147,225.2099,224.8005,225.1718,663233.0
2021-11-17 14:00:00,236.51,236.51,235.43,235.63,723684.0,225.1718,225.1718,224.1436,224.334,723684.0
2021-11-17 14:30:00,235.63,236.06,235.47,235.79,847640.0,224.334,224.7434,224.1817,224.4863,847640.0
2021-11-17 15:00:00,235.81,236.34,235.67,236.17,1290225.0,224.5054,225.01,224.3721,224.8481,1290225.0
2021-11-17 15:30:00,236.17,236.39,235.83,235.85,3104735.0,224.8481,225.0576,224.5244,224.5434,3104735.0
2021-11-18 09:30:00,236.88,237.07,235.24,235.24,2625701.0,225.5241,225.705,223.9627,223.9627,2625701.0
2021-11-18 10:00:00,235.24,235.47,233.05,233.33,3862370.0,223.9627,224.1817,221.8777,222.1443,3862370.0
2021-11-18 10:30:00,233.33,234.57,233.29,234.34,2534513.0,222.1443,223.3248,222.1062,223.1058,2534513.0
2021-11-18 11:00:00,234.34,235.18,234.05,234.92,1378022.0,223.1058,223.9056,222.8297,223.658,1378022.0
2021-11-18 11:30:00,234.92,235.42,234.77,235.11,1264807.0,223.658,224.1341,223.5152,223.8389,1264807.0
2021-11-18 12:00:00,235.15,235.77,235.12,235.21,1177081.0,223.877,224.4673,223.8484,223.9341,1177081.0
2021-11-18 12:30:00,235.19,235.38,234.37,234.69,918083.0,223.9151,224.096,223.1344,223.4391,918083.0
2021-11-18 13:00:00,234.67,234.86,234.39,234.54,603973.0,223.42,223.6009,223.1534,223.2962,603973.0
2021-11-18 13:30:00,234.54,234.69,234.32,234.37,391473.0,223.2962,223.4391,223.0868,223.1344,391473.0
2021-11-18 14:00:00,234.38,234.64,233.76,233.79,785663.0,223.1439,223.3915,222.5536,222.5822,785663.0
2021-11-18 14:30:00,233.78,234.7,233.55,234.56,990525.0,222.5727,223.4486,222.3537,223.3153,990525.0
2021-11-18 15:00:00,234.56,234.93,234.38,234.71,1220463.0,223.3153,223.6675,223.1439,223.4581,1220463.0
2021-11-18 15:30:00,234.7,234.94,234.14,234.87,3188249.0,223.4486,223.6771,222.9154,223.6104,3188249.0
2021-11-19 09:30:00,233.27,234.29,232.98,233.69,3537307.0,222.0871,223.0582,221.811,222.487,3537307.0
2021-11-19 10:00:00,233.71,233.71,232.6,233.46,2194928.0,222.506,222.506,221.4492,222.268,2194928.0
2021-11-19 10:30:00,233.43,234.25,233.26,233.8,1740734.0,222.2395,223.0201,222.0776,222.5917,1740734.0
2021-11-19 11:00:00,233.81,233.93,233.52,233.76,1690377.0,222.6012,222.7155,222.3251,222.5536,1690377.0
2021-11-19 11:30:00,233.76,233.94,233.19,233.34,1065532.0,222.5536,222.725,222.011,222.1538,1065532.0
2021-11-19 12:00:00,233.34,234.07,233.33,234.06,697105.0,222.1538,222.8488,222.1443,222.8393,697105.0
2021-11-19 12:30:00,234.06,234.42,233.95,233.98,1098397.0,222.8393,223.182,222.7345,222.7631,1098397.0
2021-11-19 13:00:00,233.98,234.28,233.35,233.44,773121.0,222.7631,223.0487,222.1633,222.249,773121.0
2021-11-19 13:30:00,233.42,233.51,232.57,233.27,1242205.0,222.2299,222.3156,221.4207,222.0871,1242205.0
2021-11-19 14:00:00,233.24,233.66,233.2,233.46,791797.0,222.0586,222.4584,222.0205,222.268,791797.0
2021-11-19 14:30:00,233.49,233.57,233.02,233.26,1406923.0,222.2966,222.3727,221.8491,222.0776,1406923.0
2021-11-19 15:00:00,233.26,233.39,232.8,233.06,1097479.0,222.0776,222.2014,221.6397,221.8872,1097479.0
2021-11-19 15:30:00,233.04,233.04,232.39,232.71,2957268.0,221.8682,221.8682,221.2493,221.554,2957268.0
2021-11-22 09:30:00,234.21,234.87,232.63,234.64,3642577.0,222.9821,223.6104,221.4778,223.3915,3642577.0
2021-11-22 10:00:00,234.64,235.64,234.64,234.98,2367241.0,223.3915,224.3435,223.3915,223.7152,2367241.0
2021-11-22 10:30:00,234.98,235.74,234.67,234.89,1642746.0,223.7152,224.4387,223.42,223.6295,1642746.0
2021-11-22 11:00:00,234.88,235.2,233.93,234.57,1821563.0,223.6199,223.9246,222.7155,223.3248,1821563.0
2021-11-22 11:30:00,234.65,234.66,231.7,232.47,2344304.0,223.401,223.4105,220.5924,221.3255,2344304.0
2021-11-22 12:00:00,232.48,233.07,231.88,232.54,1842602.0,221.335,221.8967,220.7638,221.3921,1842602.0
2021-11-22 12:30:00,232.54,233.0,232.37,232.74,1045148.0,221.3921,221.8301,221.2303,221.5825,1045148.0
2021-11-22 13:00:00,232.75,232.97,232.36,232.75,732945.0,221.5921,221.8015,221.2208,221.5921,732945.0
2021-11-22 13:30:00,232.76,233.12,232.68,232.85,805369.0,221.6016,221.9443,221.5254,221.6873,805369.0
2021-11-22 14:00:00,232.87,233.44,232.73,233.2,724687.0,221.7063,222.249,221.573,222.0205,724687.0
2021-11-22 14:30:00,233.21,234.01,233.18,233.81,875432.0,222.03,222.7917,222.0014,222.6012,875432.0
2021-11-22 15:00:00,233.82,234.29,233.29,233.41,1292043.0,222.6108,223.0582,222.1062,222.2204,1292043.0
2021-11-22 15:30:00,233.38,233.76,231.62,231.73,2920419.0,222.1919,222.5536,220.5162,220.621,2920419.0
2021-11-23 09:30:00,231.39,233.0,230.89,232.53,2716530.0,220.2973,221.8301,219.8212,221.3826,2716530.0
2021-11-23 10:00:00,232.54,232.62,230.73,230.77,2185745.0,221.3921,221.4683,219.6689,219.707,2185745.0
2021-11-23 10:30:00,230.76,231.32,229.03,229.09,2774358.0,219.6975,220.2306,218.0504,218.1075,2774358.0
2021-11-23 11:00:00,229.11,230.06,228.62,229.86,2514242.0,218.1266,219.031,217.66,218.8406,2514242.0
2021-11-23 11:30:00,229.85,230.68,229.53,230.06,1464443.0,218.8311,219.6213,218.5264,219.031,1464443.0
2021-11-23 12:00:00,230.06,230.44,229.29,230.21,1323460.0,219.031,219.3928,218.2979,219.1738,1323460.0
2021-11-23 12:30:00,230.23,230.49,229.77,229.92,1074113.0,219.1929,219.4404,218.7549,218.8977,1074113.0
2021-11-23 13:00:00,229.88,230.28,229.34,229.56,774388.0,218.8596,219.2405,218.3455,218.555,774388.0
2021-11-23 13:30:00,229.53,230.46,229.33,229.94,1116914.0,218.5264,219.4118,218.336,218.9168,1116914.0
2021-11-23 14:00:00,229.93,230.32,229.5,229.95,973189.0,218.9072,219.2785,218.4979,218.9263,973189.0
2021-11-23 14:30:00,229.94,230.86,229.35,230.61,1151106.0,218.9168,219.7927,218.3551,219.5546,1151106.0
2021-11-23 15:00:00,230.61,231.12,230.35,230.49,1308106.0,219.5546,220.0402,219.3071,219.4404,1308106.0
2021-11-23 15:30:00,230.49,231.67,230.49,231.34,3444272.0,219.4404,220.5638,219.4404,220.2497,3444272.0
2021-11-24 09:30:00,229.39,229.79,228.54,229.67,2958612.0,218.3931,218.774,217.5839,218.6597,2958612.0
2021-11-24 10:00:00,229.67,231.27,229.21,231.17,3701675.0,218.6597,220.183,218.2218,220.0878,3701675.0
2021-11-24 10:30:00,231.18,231.53,230.56,230.67,1576974.0,220.0973,220.4305,219.507,219.6118,1576974.0
2021-11-24 11:00:00,230.68,231.35,230.47,231.28,912812.0,219.6213,220.2592,219.4214,220.1925,912812.0
2021-11-24 11:30:00,231.29,231.6,230.75,231.17,1252823.0,220.202,220.4972,219.6879,220.0878,1252823.0
2021-11-24 12:00:00,231.15,231.22,230.37,230.57,809736.0,220.0688,220.1354,219.3262,219.5166,809736.0
2021-11-24 12:30:00,230.56,231.1,230.55,231.02,552538.0,219.507,220.0212,219.4975,219.945,552538.0
2021-11-24 13:00:00,231.03,231.61,230.99,231.46,500667.0,219.9545,220.5067,219.9164,220.3639,500667.0
2021-11-24 13:30:00,231.48,231.61,231.08,231.09,512975.0,220.3829,220.5067,220.0021,220.0116,512975.0
2021-11-24 14:00:00,231.09,231.46,230.26,230.66,1064926.0,220.0116,220.3639,219.2214,219.6023,1064926.0
2021-11-24 14:30:00,230.69,231.44,230.69,231.25,563418.0,219.6308,220.3449,219.6308,220.164,563418.0
2021-11-24 15:00:00,231.23,231.84,230.96,231.77,717237.0,220.1449,220.7257,219.8879,220.659,717237.0
2021-11-24 15:30:00,231.79,231.99,231.41,231.57,2143111.0,220.6781,220.8685,220.3163,220.4686,2143111.0
2021-11-26 09:30:00,224.96,226.17,223.28,223.55,10710227.0,214.1755,215.3275,212.576,212.8331,10710227.0
2021-11-26 10:00:00,223.56,223.57,220.79,222.68,6796137.0,212.8426,212.8521,210.2054,212.0048,6796137.0
2021-11-26 10:30:00,222.68,222.84,220.98,221.4,3653430.0,212.0048,212.1571,210.3863,210.7862,3653430.0
2021-11-26 11:00:00,221.38,221.54,219.64,220.19,4376516.0,210.7671,210.9195,209.1105,209.6342,4376516.0
2021-11-26 11:30:00,220.16,221.5,219.83,220.8,3648456.0,209.6056,210.8814,209.2914,210.2149,3648456.0
2021-11-26 12:00:00,220.8,222.82,220.8,222.81,3867719.0,210.2149,212.1381,210.2149,212.1286,3867719.0
2021-11-26 12:30:00,222.79,223.99,222.41,223.0,7941744.0,212.1095,213.252,211.7478,212.3095,7941744.0
2021-11-29 09:30:00,226.22,226.75,223.95,224.46,5025006.0,215.3751,215.8797,213.2139,213.6995,5025006.0
2021-11-29 10:00:00,224.45,224.76,222.63,222.64,4044678.0,213.69,213.9851,211.9572,211.9667,4044678.0
2021-11-29 10:30:00,222.65,222.81,221.24,222.23,3291214.0,211.9762,212.1286,210.6338,211.5764,3291214.0
2021-11-29 11:00:00,222.23,223.06,221.91,221.99,1881301.0,211.5764,212.3666,211.2717,211.3479,1881301.0
2021-11-29 11:30:00,221.98,223.12,221.77,222.97,1747042.0,211.3384,212.4237,211.1384,212.2809,1747042.0
2021-11-29 12:00:00,222.96,224.52,222.93,224.49,2139310.0,212.2714,213.7566,212.2428,213.728,2139310.0
2021-11-29 12:30:00,224.51,225.31,224.42,225.2,1620159.0,213.7471,214.5087,213.6614,214.404,1620159.0
2021-11-29 13:00:00,225.21,225.58,224.13,224.59,1702113.0,214.4135,214.7658,213.3853,213.8232,1702113.0
2021-11-29 13:30:00,224.6,224.78,223.85,224.4,1188226.0,213.8328,214.0041,213.1187,213.6424,1188226.0
2021-11-29 14:00:00,224.4,224.44,223.38,223.82,1209873.0,213.6424,213.6804,212.6713,213.0902,1209873.0
2021-11-29 14:30:00,223.85,223.89,223.1,223.46,1534338.0,213.1187,213.1568,212.4047,212.7474,1534338.0
2021-11-29 15:00:00,223.46,223.95,223.03,223.07,1552436.0,212.7474,213.2139,212.338,212.3761,1552436.0
2021-11-29 15:30:00,223.06,223.13,222.07,222.7,4498898.0,212.3666,212.4332,211.4241,212.0238,4498898.0
2021-11-30 09:30:00,220.66,221.86,220.12,220.62,4634615.0,210.0816,211.2241,209.5675,210.0436,4634615.0
2021-11-30 10:00:00,220.61,221.54,219.84,220.57,2784476.0,210.034,210.9195,209.301,209.996,2784476.0
2021-11-30 10:30:00,220.58,221.81,218.07,218.12,4392150.0,210.0055,211.1765,207.6158,207.6634,4392150.0
2021-11-30 11:00:00,218.11,219.67,217.61,218.59,4421812.0,207.6539,209.1391,207.1779,208.1109,4421812.0
2021-11-30 11:30:00,218.56,218.76,216.7,217.79,3368030.0,208.0823,208.2727,206.3115,207.3492,3368030.0
2021-11-30 12:00:00,217.78,217.78,215.88,217.47,3112951.0,207.3397,207.3397,205.5308,207.0446,3112951.0
2021-11-30 12:30:00,217.46,217.78,216.65,216.95,2837252.0,207.0351,207.3397,206.2639,206.5495,2837252.0
2021-11-30 13:00:00,216.97,217.15,216.26,216.8,2403143.0,206.5685,206.7399,205.8926,206.4067,2403143.0
2021-11-30 13:30:00,216.81,218.49,216.69,218.43,2132293.0,206.4162,208.0157,206.302,207.9586,2132293.0
2021-11-30 14:00:00,218.41,218.89,218.11,218.13,2856515.0,207.9395,208.3965,207.6539,207.6729,2856515.0
2021-11-30 14:30:00,218.11,218.78,217.66,218.14,2855370.0,207.6539,208.2918,207.2255,207.6825,2855370.0
2021-11-30 15:00:00,218.16,219.09,217.97,218.63,2975249.0,207.7015,208.5869,207.5206,208.149,2975249.0
2021-11-30 15:30:00,218.62,219.97,218.17,218.22,6452358.0,208.1394,209.4247,207.711,207.7586,6452358.0
2021-12-01 09:30:00,223.17,223.25,221.75,222.76,5412778.0,212.4713,212.5475,211.1194,212.081,5412778.0
2021-12-01 10:00:00,222.77,223.86,222.77,223.19,3513853.0,212.0905,213.1282,212.0905,212.4904,3513853.0
2021-12-01 10:30:00,223.2,223.62,221.79,223.54,2514581.0,212.4999,212.8997,211.1575,212.8236,2514581.0
2021-12-01 11:00:00,223.55,224.21,223.37,223.61,1918458.0,212.8331,213.4615,212.6617,212.8902,1918458.0
2021-12-01 11:30:00,223.63,223.85,220.82,221.26,2960925.0,212.9093,213.1187,210.234,210.6529,2960925.0
2021-12-01 12:00:00,221.26,222.7,221.03,221.56,2828093.0,210.6529,212.0238,210.4339,210.9385,2828093.0
2021-12-01 12:30:00,221.56,222.1,219.47,219.59,3318200.0,210.9385,211.4526,208.9487,209.0629,3318200.0
2021-12-01 13:00:00,219.6,219.92,218.16,219.06,4779179.0,209.0725,209.3771,207.7015,208.5583,4779179.0
2021-12-01 13:30:00,219.07,219.12,216.48,218.03,5548812.0,208.5679,208.6155,206.102,207.5777,5548812.0
2021-12-01 14:00:00,218.0,218.36,216.07,217.63,3237123.0,207.5492,207.8919,205.7117,207.1969,3237123.0
2021-12-01 14:30:00,217.63,218.11,216.69,216.77,2534298.0,207.1969,207.6539,206.302,206.3781,2534298.0
2021-12-01 15:00:00,216.76,217.03,214.06,214.78,5393320.0,206.3686,206.6257,203.798,204.4835,5393320.0
2021-12-01 15:30:00,214.76,216.04,213.19,213.28,6971371.0,204.4645,205.6831,202.9698,203.0554,6971371.0
2021-12-02 09:30:00,214.37,217.82,213.82,217.82,8494640.0,204.0932,207.3778,203.5696,207.3778,8494640.0
2021-12-02 10:00:00,217.81,217.83,215.44,216.66,5499139.0,207.3683,207.3873,205.1119,206.2734,5499139.0
2021-12-02 10:30:00,216.61,217.02,214.08,216.73,4655679.0,206.2258,206.6161,203.8171,206.34,4655679.0
2021-12-02 11:00:00,216.71,217.85,216.05,217.79,2999916.0,206.321,207.4064,205.6926,207.3492,2999916.0
2021-12-02 11:30:00,217.8,218.16,216.38,217.88,3624217.0,207.3588,207.7015,206.0068,207.4349,3624217.0
2021-12-02 12:00:00,217.86,218.49,217.39,218.39,2350043.0,207.4159,208.0157,206.9684,207.9205,2350043.0
2021-12-02 12:30:00,218.39,218.73,217.63,217.91,2362728.0,207.9205,208.2442,207.1969,207.4635,2362728.0
2021-12-02 13:00:00,217.92,218.29,217.03,217.24,2551257.0,207.473,207.8253,206.6257,206.8256,2551257.0
2021-12-02 13:30:00,217.25,219.09,216.91,218.96,1813914.0,206.8351,208.5869,206.5114,208.4631,1813914.0
2021-12-02 14:00:00,218.97,219.6,218.7,219.56,2298146.0,208.4727,209.0725,208.2156,209.0344,2298146.0
2021-12-02 14:30:00,219.52,219.7,218.64,218.93,2651535.0,208.9963,209.1677,208.1585,208.4346,2651535.0
2021-12-02 15:00:00,218.94,219.77,218.72,219.25,2304435.0,208.4441,209.2343,208.2346,208.7392,2304435.0
2021-12-02 15:30:00,219.24,219.94,218.67,219.26,5262093.0,208.7297,209.3962,208.187,208.7488,5262093.0
2021-12-03 09:30:00,220.29,220.38,215.71,216.41,5157253.0,209.7294,209.8151,205.3689,206.0354,5157253.0
2021-12-03 10:00:00,216.44,217.37,215.48,217.14,3873903.0,206.064,206.9494,205.15,206.7304,3873903.0
2021-12-03 10:30:00,217.13,217.15,214.25,214.95,4112355.0,206.7209,206.7399,203.9789,204.6454,4112355.0
2021-12-03 11:00:00,214.95,215.76,214.11,215.43,3379371.0,204.6454,205.4166,203.8457,205.1024,3379371.0
2021-12-03 11:30:00,215.43,216.2,213.62,213.71,3637952.0,205.1024,205.8355,203.3791,203.4648,3637952.0
2021-12-03 12:00:00,213.75,215.31,213.36,214.86,2756137.0,203.5029,204.9881,203.1316,204.5597,2756137.0
2021-12-03 12:30:00,214.88,215.92,214.04,214.75,2826714.0,204.5787,205.5689,203.779,204.455,2826714.0
2021-12-03 13:00:00,214.71,215.83,214.24,215.0,2556659.0,204.4169,205.4832,203.9694,204.693,2556659.0
2021-12-03 13:30:00,215.02,215.1,213.77,214.0,2439933.0,204.712,204.7882,203.522,203.7409,2439933.0
2021-12-03 14:00:00,213.99,214.63,213.01,214.2,2795363.0,203.7314,204.3407,202.7984,203.9313,2795363.0
2021-12-03 14:30:00,214.21,214.43,212.91,213.14,3762443.0,203.9409,204.1503,202.7032,202.9222,3762443.0
2021-12-03 15:00:00,213.15,214.51,212.71,214.16,4271773.0,202.9317,204.2265,202.5128,203.8933,4271773.0
2021-12-03 15:30:00,214.15,214.98,213.01,214.67,6309152.0,203.8837,204.6739,202.7984,204.3788,6309152.0
2021-12-06 09:30:00,216.54,216.94,213.71,216.85,4710532.0,206.1592,206.54,203.4648,206.4543,4710532.0
2021-12-06 10:00:00,216.85,218.31,216.06,218.19,3654080.0,206.4543,207.8443,205.7022,207.7301,3654080.0
2021-12-06 10:30:00,218.19,218.46,217.2,218.43,2491537.0,207.7301,207.9871,206.7875,207.9586,2491537.0
2021-12-06 11:00:00,218.42,218.51,216.78,217.8,2342644.0,207.949,208.0347,206.3877,207.3588,2342644.0
2021-12-06 11:30:00,217.81,218.24,217.0,217.6,2271531.0,207.3683,207.7777,206.5971,207.1683,2271531.0
2021-12-06 12:00:00,217.6,218.66,217.36,218.4,1528597.0,207.1683,208.1775,206.9398,207.93,1528597.0
2021-12-06 12:30:00,218.43,218.84,218.12,218.84,1415657.0,207.9586,208.3489,207.6634,208.3489,1415657.0
2021-12-06 13:00:00,218.83,220.02,218.55,219.81,1530385.0,208.3394,209.4723,208.0728,209.2724,1530385.0
2021-12-06 13:30:00,219.82,220.48,219.66,220.25,1923672.0,209.2819,209.9103,209.1296,209.6913,1923672.0
2021-12-06 14:00:00,220.25,220.69,219.95,220.22,1633143.0,209.6913,210.1102,209.4057,209.6627,1633143.0
2021-12-06 14:30:00,220.23,220.43,219.26,219.49,1832676.0,209.6723,209.8627,208.7488,208.9677,1832676.0
2021-12-06 15:00:00,219.48,220.17,219.13,219.4,1888462.0,208.9582,209.6151,208.625,208.8821,1888462.0
2021-12-06 15:30:00,219.39,219.64,218.83,219.03,3217576.0,208.8725,209.1105,208.3394,208.5298,3217576.0
2021-12-07 09:30:00,222.14,224.81,221.98,224.57,5693040.0,211.4907,214.0327,211.3384,213.8042,5693040.0
2021-12-07 10:00:00,224.57,225.2,224.3,224.79,2619172.0,213.8042,214.404,213.5471,214.0137,2619172.0
2021-12-07 10:30:00,224.81,225.74,224.81,225.68,1973588.0,214.0327,214.9181,214.0327,214.861,1973588.0
2021-12-07 11:00:00,225.68,226.04,224.9,225.09,1962483.0,214.861,215.2037,214.1184,214.2993,1962483.0
2021-12-07 11:30:00,225.1,225.64,224.93,225.0,1529371.0,214.3088,214.8229,214.1469,214.2136,1529371.0
2021-12-07 12:00:00,224.98,225.49,224.91,225.32,1164575.0,214.1945,214.6801,214.1279,214.5182,1164575.0
2021-12-07 12:30:00,225.33,225.6,225.06,225.55,1109228.0,214.5278,214.7848,214.2707,214.7372,1109228.0
2021-12-07 13:00:00,225.54,225.54,224.67,225.13,1275516.0,214.7277,214.7277,213.8994,214.3374,1275516.0
2021-12-07 13:30:00,225.14,225.65,225.04,225.41,923557.0,214.3469,214.8324,214.2517,214.6039,923557.0
2021-12-07 14:00:00,225.41,225.8,225.29,225.54,728888.0,214.6039,214.9752,214.4897,214.7277,728888.0
2021-12-07 14:30:00,225.54,225.7,225.29,225.56,887475.0,214.7277,214.88,214.4897,214.7467,887475.0
2021-12-07 15:00:00,225.56,225.75,224.41,224.42,2240698.0,214.7467,214.9276,213.6519,213.6614,2240698.0
2021-12-07 15:30:00,224.43,224.62,222.96,224.06,6435588.0,213.6709,213.8518,212.2714,213.3187,6435588.0
2021-12-08 09:30:00,224.6,225.6,223.06,224.22,5606166.0,213.8328,214.7848,212.3666,213.471,5606166.0
2021-12-08 10:00:00,224.21,225.48,223.75,224.73,2879026.0,213.4615,214.6706,213.0235,213.9565,2879026.0
2021-12-08 10:30:00,224.72,225.36,224.38,224.86,2168465.0,213.947,214.5563,213.6233,214.0803,2168465.0
2021-12-08 11:00:00,224.87,225.99,224.84,225.94,1614933.0,214.0898,215.1561,214.0613,215.1085,1614933.0
2021-12-08 11:30:00,225.93,226.54,225.6,226.05,1261979.0,215.099,215.6798,214.7848,215.2133,1261979.0
2021-12-08 12:00:00,226.03,226.33,225.65,225.77,1215261.0,215.1942,215.4798,214.8324,214.9467,1215261.0
2021-12-08 12:30:00,225.76,225.98,225.65,225.73,940900.0,214.9372,215.1466,214.8324,214.9086,940900.0
2021-12-08 13:00:00,225.75,226.34,225.66,226.13,1030585.0,214.9276,215.4893,214.8419,215.2894,1030585.0
2021-12-08 13:30:00,226.13,226.2,225.59,225.64,793194.0,215.2894,215.3561,214.7753,214.8229,793194.0
2021-12-08 14:00:00,225.65,225.95,225.29,225.53,1164289.0,214.8324,215.118,214.4897,214.7182,1164289.0
2021-12-08 14:30:00,225.53,226.21,225.46,226.0,954344.0,214.7182,215.3656,214.6515,215.1656,954344.0
2021-12-08 15:00:00,225.98,226.26,225.71,226.01,977847.0,215.1466,215.4132,214.8896,215.1752,977847.0
2021-12-08 15:30:00,226.01,226.27,225.56,225.64,2529323.0,215.1752,215.4227,214.7467,214.8229,2529323.0
2021-12-09 09:30:00,223.95,225.81,223.27,223.79,3473725.0,213.2139,214.9848,212.5665,213.0616,3473725.0
2021-12-09 10:00:00,223.79,224.74,223.21,223.24,2134828.0,213.0616,213.9661,212.5094,212.538,2134828.0
2021-12-09 10:30:00,223.26,223.43,222.64,223.12,1592860.0,212.557,212.7189,211.9667,212.4237,1592860.0
2021-12-09 11:00:00,223.13,223.38,222.52,223.27,1111900.0,212.4332,212.6713,211.8525,212.5665,1111900.0
2021-12-09 11:30:00,223.28,223.51,222.61,222.71,885553.0,212.576,212.795,211.9382,212.0334,885553.0
2021-12-09 12:00:00,222.71,222.97,222.31,222.83,955191.0,212.0334,212.2809,211.6525,212.1476,955191.0
2021-12-09 12:30:00,222.85,223.32,222.74,223.3,723466.0,212.1667,212.6141,212.0619,212.5951,723466.0
2021-12-09 13:00:00,223.29,223.29,222.67,222.77,770029.0,212.5856,212.5856,211.9953,212.0905,770029.0
2021-12-09 13:30:00,222.76,223.08,221.93,222.45,1126966.0,212.081,212.3856,211.2908,211.7858,1126966.0
2021-12-09 14:00:00,222.47,222.73,221.78,221.87,847561.0,211.8049,212.0524,211.148,211.2336,847561.0
2021-12-09 14:30:00,221.86,221.96,221.32,221.45,1384563.0,211.2241,211.3193,210.71,210.8338,1384563.0
2021-12-09 15:00:00,221.46,221.91,220.59,221.07,2315418.0,210.8433,211.2717,210.015,210.472,2315418.0
2021-12-09 15:30:00,221.07,221.54,220.48,220.52,3474418.0,210.472,210.9195,209.9103,209.9484,3474418.0
2021-12-10 09:30:00,222.19,222.85,219.9,220.07,3962360.0,211.5383,212.1667,209.3581,209.5199,3962360.0
2021-12-10 10:00:00,220.05,221.7,219.98,221.17,2165245.0,209.5009,211.0718,209.4342,210.5672,2165245.0
2021-12-10 10:30:00,221.17,221.23,219.76,220.08,1524059.0,210.5672,210.6243,209.2248,209.5295,1524059.0
2021-12-10 11:00:00,220.07,220.1,218.32,219.21,3260791.0,209.5199,209.5485,207.8538,208.7012,3260791.0
2021-12-10 11:30:00,219.21,220.05,219.01,219.68,1793300.0,208.7012,209.5009,208.5107,209.1486,1793300.0
2021-12-10 12:00:00,219.72,220.05,219.56,219.71,1377031.0,209.1867,209.5009,209.0344,209.1772,1377031.0
2021-12-10 12:30:00,219.72,219.8,219.11,219.54,842491.0,209.1867,209.2629,208.606,209.0153,842491.0
2021-12-10 13:00:00,219.52,220.03,219.42,219.84,868578.0,208.9963,209.4818,208.9011,209.301,868578.0
2021-12-10 13:30:00,219.83,219.9,219.43,219.62,769880.0,209.2914,209.3581,208.9106,209.0915,769880.0
2021-12-10 14:00:00,219.62,219.74,219.2,219.61,616374.0,209.0915,209.2058,208.6916,209.082,616374.0
2021-12-10 14:30:00,219.63,219.83,219.13,219.18,772908.0,209.101,209.2914,208.625,208.6726,772908.0
2021-12-10 15:00:00,219.18,219.47,219.0,219.41,909545.0,208.6726,208.9487,208.5012,208.8916,909545.0
2021-12-10 15:30:00,219.41,220.02,219.38,219.91,2739161.0,208.8916,209.4723,208.863,209.3676,2739161.0
2021-12-13 09:30:00,218.39,219.05,216.71,217.68,4260008.0,208.561,209.1913,206.9566,207.8829,4260008.0
2021-12-13 10:00:00,217.69,217.99,216.44,216.75,1895871.0,207.8925,208.179,206.6987,206.9948,1895871.0
2021-12-13 10:30:00,216.75,217.28,216.14,216.39,1689201.0,206.9948,207.5009,206.4122,206.651,1689201.0
2021-12-13 11:00:00,216.39,216.54,215.29,215.39,1509649.0,206.651,206.7942,205.6005,205.696,1509649.0
2021-12-13 11:30:00,215.37,215.66,214.74,215.23,1954987.0,205.6769,205.9538,205.0753,205.5432,1954987.0
2021-12-13 12:00:00,215.22,215.92,214.92,215.91,1801996.0,205.5336,206.2021,205.2472,206.1926,1801996.0
2021-12-13 12:30:00,215.9,216.12,215.28,215.4,1000355.0,206.183,206.3931,205.5909,205.7055,1000355.0
2021-12-13 13:00:00,215.4,215.7,215.23,215.65,597474.0,205.7055,205.992,205.5432,205.9443,597474.0
2021-12-13 13:30:00,215.66,216.05,215.34,216.0,849001.0,205.9538,206.3263,205.6482,206.2785,849001.0
2021-12-13 14:00:00,215.99,216.81,215.63,216.43,1289154.0,206.269,207.0521,205.9252,206.6892,1289154.0
2021-12-13 14:30:00,216.44,216.88,216.25,216.87,1109192.0,206.6987,207.1189,206.5173,207.1094,1109192.0
2021-12-13 15:00:00,216.87,217.71,216.87,216.99,2211047.0,207.1094,207.9116,207.1094,207.224,2211047.0
2021-12-13 15:30:00,216.98,217.4,215.93,216.12,3760537.0,207.2144,207.6155,206.2117,206.3931,3760537.0
2021-12-14 09:30:00,214.57,217.23,214.06,216.54,5437741.0,204.9129,207.4532,204.4259,206.7942,5437741.0
2021-12-14 10:00:00,216.57,217.52,215.91,217.04,2093941.0,206.8229,207.7301,206.1926,207.2717,2093941.0
2021-12-14 10:30:00,217.04,217.21,214.98,215.4,2155159.0,207.2717,207.4341,205.3044,205.7055,2155159.0
2021-12-14 11:00:00,215.39,215.5,214.78,215.15,1642035.0,205.696,205.801,205.1135,205.4668,1642035.0
2021-12-14 11:30:00,215.16,215.17,214.41,214.49,1398392.0,205.4763,205.4859,204.7601,204.8365,1398392.0
2021-12-14 12:00:00,214.46,214.6,214.1,214.57,1055548.0,204.8079,204.9416,204.4641,204.9129,1055548.0
2021-12-14 12:30:00,214.56,214.61,213.88,214.01,895416.0,204.9034,204.9511,204.254,204.3781,895416.0
2021-12-14 13:00:00,214.0,214.54,213.83,214.28,991218.0,204.3686,204.8843,204.2062,204.636,991218.0
2021-12-14 13:30:00,214.28,214.34,213.31,213.41,1030096.0,204.636,204.6933,203.7096,203.8051,1030096.0
2021-12-14 14:00:00,213.39,214.6,213.31,214.17,1761232.0,203.786,204.9416,203.7096,204.5309,1761232.0
2021-12-14 14:30:00,214.19,214.48,213.95,214.41,1161756.0,204.55,204.827,204.3208,204.7601,1161756.0
2021-12-14 15:00:00,214.4,215.39,214.3,215.37,1545152.0,204.7506,205.696,204.6551,205.6769,1545152.0
2021-12-14 15:30:00,215.36,215.36,213.61,214.23,2964407.0,205.6673,205.6673,203.9961,204.5882,2964407.0
2021-12-15 09:30:00,214.21,214.39,212.07,212.28,2960568.0,204.5691,204.741,202.5254,202.726,2960568.0
2021-12-15 10:00:00,212.27,212.72,211.58,212.1,2323355.0,202.7164,203.1462,202.0575,202.5541,2323355.0
2021-12-15 10:30:00,212.08,212.48,211.3,211.6,2472789.0,202.535,202.917,201.7901,202.0766,2472789.0
2021-12-15 11:00:00,211.59,211.94,211.43,211.69,1698613.0,202.067,202.4013,201.9142,202.1625,1698613.0
2021-12-15 11:30:00,211.68,212.27,211.08,212.08,2130198.0,202.153,202.7164,201.58,202.535,2130198.0
2021-12-15 12:00:00,212.08,212.39,211.4,212.29,1473566.0,202.535,202.831,201.8856,202.7355,1473566.0
2021-12-15 12:30:00,212.3,212.53,211.99,212.38,904700.0,202.7451,202.9647,202.449,202.8215,904700.0
2021-12-15 13:00:00,212.38,212.67,212.13,212.31,1004460.0,202.8215,203.0984,202.5827,202.7546,1004460.0
2021-12-15 13:30:00,212.32,213.05,212.27,212.96,1680790.0,202.7642,203.4613,202.7164,203.3754,1680790.0
2021-12-15 14:00:00,212.95,215.7,211.68,213.99,5985328.0,203.3658,205.992,202.153,204.359,5985328.0
2021-12-15 14:30:00,214.0,214.83,213.65,214.11,3355929.0,204.3686,205.1612,204.0343,204.4736,3355929.0
2021-12-15 15:00:00,214.11,217.8,214.07,217.6,6241573.0,204.4736,207.9975,204.4354,207.8065,6241573.0
2021-12-15 15:30:00,217.59,218.16,216.6,217.72,6444800.0,207.797,208.3413,206.8515,207.9211,6444800.0
2021-12-16 09:30:00,219.35,219.9,217.83,218.77,4833112.0,209.4778,210.003,208.0262,208.9239,4833112.0
2021-12-16 10:00:00,218.8,219.38,217.64,219.27,3138580.0,208.9525,209.5064,207.8447,209.4014,3138580.0
2021-12-16 10:30:00,219.27,219.44,218.18,218.5,2546712.0,209.4014,209.5637,208.3604,208.666,2546712.0
2021-12-16 11:00:00,218.51,218.52,217.2,218.23,1953304.0,208.6756,208.6851,207.4245,208.4082,1953304.0
2021-12-16 11:30:00,218.22,218.24,216.58,216.64,2086570.0,208.3986,208.4177,206.8324,206.8897,2086570.0
2021-12-16 12:00:00,216.62,217.07,215.84,216.2,1936847.0,206.8706,207.3004,206.1257,206.4695,1936847.0
2021-12-16 12:30:00,216.2,216.29,214.64,214.68,2530071.0,206.4695,206.5555,204.9798,205.018,2530071.0
2021-12-16 13:00:00,214.68,215.61,214.53,215.33,2069707.0,205.018,205.9061,204.8747,205.6387,2069707.0
2021-12-16 13:30:00,215.32,215.87,214.69,214.97,1618847.0,205.6291,206.1544,205.0275,205.2949,1618847.0
2021-12-16 14:00:00,214.98,215.2,213.16,213.25,2258151.0,205.3044,205.5145,203.5664,203.6523,2258151.0
2021-12-16 14:30:00,213.28,213.72,212.25,213.06,3326514.0,203.681,204.1012,202.6973,203.4709,3326514.0
2021-12-16 15:00:00,213.05,214.02,212.62,214.0,2652559.0,203.4613,204.3877,203.0507,204.3686,2652559.0
2021-12-16 15:30:00,213.99,214.22,212.93,213.17,4424185.0,204.359,204.5787,203.3467,203.5759,4424185.0
2021-12-17 09:30:00,212.2,212.71,210.3,212.0,5182636.0,202.6496,203.1366,200.8351,202.4586,5182636.0
2021-12-17 10:00:00,212.0,212.84,211.28,212.84,3777407.0,202.4586,203.2608,201.771,203.2608,3777407.0
2021-12-17 10:30:00,212.85,217.35,212.42,216.43,6175057.0,203.2703,207.5678,202.8597,206.6892,6175057.0
2021-12-17 11:00:00,216.44,216.92,215.91,216.48,3114248.0,206.6987,207.1571,206.1926,206.7369,3114248.0
2021-12-17 11:30:00,216.45,216.6,214.7,215.34,2890249.0,206.7083,206.8515,205.0371,205.6482,2890249.0
2021-12-17 12:00:00,215.34,215.7,214.5,215.21,1989914.0,205.6482,205.992,204.8461,205.5241,1989914.0
2021-12-17 12:30:00,215.22,215.91,214.97,215.75,2091643.0,205.5336,206.1926,205.2949,206.0398,2091643.0
2021-12-17 13:00:00,215.75,216.15,215.34,216.13,1228911.0,206.0398,206.4218,205.6482,206.4027,1228911.0
2021-12-17 13:30:00,216.13,216.49,215.94,216.46,1193058.0,206.4027,206.7465,206.2212,206.7178,1193058.0
2021-12-17 14:00:00,216.47,216.5,215.74,215.92,1262205.0,206.7274,206.756,206.0302,206.2021,1262205.0
2021-12-17 14:30:00,215.91,216.5,215.71,215.83,1115341.0,206.1926,206.756,206.0016,206.1162,1115341.0
2021-12-17 15:00:00,215.83,216.38,215.35,215.51,1883736.0,206.1162,206.6414,205.6578,205.8106,1883736.0
2021-12-17 15:30:00,215.53,215.76,214.53,215.07,7761751.0,205.8297,206.0493,204.8747,205.3904,7761751.0
2021-12-20 09:30:00,212.09,212.24,209.42,210.96,6640108.0,202.5445,202.6878,199.9947,201.4654,6640108.0
2021-12-20 10:00:00,210.94,211.95,210.53,210.74,3174263.0,201.4463,202.4108,201.0547,201.2553,3174263.0
2021-12-20 10:30:00,210.76,210.81,209.1,209.64,2965815.0,201.2744,201.3221,199.6891,200.2048,2965815.0
2021-12-20 11:00:00,209.62,209.79,208.79,209.01,2623382.0,200.1857,200.348,199.393,199.6031,2623382.0
2021-12-20 11:30:00,208.99,210.54,208.76,210.5,2245372.0,199.584,201.0643,199.3644,201.0261,2245372.0
2021-12-20 12:00:00,210.49,210.5,209.63,209.69,1252912.0,201.0165,201.0261,200.1952,200.2525,1252912.0
2021-12-20 12:30:00,209.69,209.77,209.18,209.29,1114957.0,200.2525,200.3289,199.7655,199.8705,1114957.0
2021-12-20 13:00:00,209.29,210.08,209.09,209.98,1429009.0,199.8705,200.625,199.6795,200.5295,1429009.0
2021-12-20 13:30:00,209.97,211.08,209.52,210.75,2264461.0,200.5199,201.58,200.0902,201.2648,2264461.0
2021-12-20 14:00:00,210.75,211.43,210.67,210.9,2475746.0,201.2648,201.9142,201.1884,201.4081,2475746.0
2021-12-20 14:30:00,210.89,211.56,210.57,211.34,1827002.0,201.3985,202.0384,201.0929,201.8283,1827002.0
2021-12-20 15:00:00,211.35,212.94,211.34,212.8,3281277.0,201.8378,203.3563,201.8283,203.2226,3281277.0
2021-12-20 15:30:00,212.8,212.8,211.55,212.09,4573953.0,203.2226,203.2226,202.0288,202.5445,4573953.0
2021-12-21 09:30:00,214.2,216.09,214.16,214.9,4523960.0,204.5596,206.3645,204.5214,205.2281,4523960.0
2021-12-21 10:00:00,214.91,217.22,214.91,216.01,3145438.0,205.2376,207.4436,205.2376,206.2881,3145438.0
2021-12-21 10:30:00,216.02,216.53,215.48,215.94,2600838.0,206.2976,206.7847,205.7819,206.2212,2600838.0
2021-12-21 11:00:00,215.91,216.81,215.62,216.49,1571372.0,206.1926,207.0521,205.9156,206.7465,1571372.0
2021-12-21 11:30:00,216.5,217.14,216.33,216.88,1627098.0,206.756,207.3672,206.5937,207.1189,1627098.0
2021-12-21 12:00:00,216.87,217.56,216.78,217.41,1436130.0,207.1094,207.7683,207.0234,207.6251,1436130.0
2021-12-21 12:30:00,217.42,217.6,217.27,217.5,1065573.0,207.6346,207.8065,207.4914,207.711,1065573.0
2021-12-21 13:00:00,217.49,217.66,217.21,217.54,1058124.0,207.7015,207.8638,207.4341,207.7492,1058124.0
2021-12-21 13:30:00,217.53,218.16,217.51,217.9,933960.0,207.7397,208.3413,207.7206,208.093,933960.0
2021-12-21 14:00:00,217.9,218.06,217.7,217.8,874925.0,208.093,208.2458,207.902,207.9975,874925.0
2021-12-21 14:30:00,217.81,218.11,217.41,218.03,1023768.0,208.0071,208.2936,207.6251,208.2172,1023768.0
2021-12-21 15:00:00,218.03,218.18,217.61,217.72,1893225.0,208.2172,208.3604,207.8161,207.9211,1893225.0
2021-12-21 15:30:00,217.71,218.39,217.29,218.18,3914777.0,207.9116,208.561,207.5105,208.3604,3914777.0
2021-12-22 09:30:00,217.91,218.69,217.13,217.51,4083221.0,208.1026,208.8475,207.3577,207.7206,4083221.0
2021-12-22 10:00:00,217.49,218.72,217.27,218.08,1758609.0,207.7015,208.8761,207.4914,208.2649,1758609.0
2021-12-22 10:30:00,218.11,219.21,217.8,219.17,1664083.0,208.2936,209.3441,207.9975,209.3059,1664083.0
2021-12-22 11:00:00,219.18,219.58,218.78,219.38,1515224.0,209.3154,209.6974,208.9334,209.5064,1515224.0
2021-12-22 11:30:00,219.39,219.84,219.23,219.76,1114638.0,209.516,209.9457,209.3632,209.8693,1114638.0
2021-12-22 12:00:00,219.76,220.01,219.06,219.46,1292984.0,209.8693,210.1081,209.2008,209.5828,1292984.0
2021-12-22 12:30:00,219.43,220.0,219.33,219.95,1019565.0,209.5542,210.0985,209.4587,210.0508,1019565.0
2021-12-22 13:00:00,219.95,220.23,219.72,219.77,1347404.0,210.0508,210.3182,209.8311,209.8789,1347404.0
2021-12-22 13:30:00,219.77,220.06,219.32,219.62,1297490.0,209.8789,210.1558,209.4491,209.7356,1297490.0
2021-12-22 14:00:00,219.61,219.61,218.64,218.68,1209373.0,209.7261,209.7261,208.7997,208.8379,1209373.0
2021-12-22 14:30:00,218.69,219.54,218.69,219.54,1255304.0,208.8475,209.6592,208.8475,209.6592,1255304.0
2021-12-22 15:00:00,219.55,219.85,219.19,219.49,1217017.0,209.6688,209.9553,209.325,209.6115,1217017.0
2021-12-22 15:30:00,219.49,220.35,219.49,220.33,3274275.0,209.6115,210.4328,209.6115,210.4137,3274275.0
2021-12-23 09:30:00,221.05,221.45,220.34,220.83,3220143.0,211.1013,211.4833,210.4232,210.8912,3220143.0
2021-12-23 10:00:00,220.78,221.44,220.38,220.88,1031140.0,210.8434,211.4737,210.4614,210.9389,1031140.0
2021-12-23 10:30:00,220.87,221.92,220.86,221.91,1043313.0,210.9294,211.9321,210.9198,211.9226,1043313.0
2021-12-23 11:00:00,221.9,221.99,221.51,221.9,942226.0,211.913,211.999,211.5406,211.913,942226.0
2021-12-23 11:30:00,221.91,222.14,221.81,221.92,645678.0,211.9226,212.1422,211.8271,211.9321,645678.0
2021-12-23 12:00:00,221.91,222.34,221.77,222.3,736729.0,211.9226,212.3332,211.7889,212.295,736729.0
2021-12-23 12:30:00,222.3,222.38,222.11,222.21,894513.0,212.295,212.3714,212.1136,212.2091,894513.0
2021-12-23 13:00:00,222.21,222.69,222.2,222.68,612830.0,212.2091,212.6674,212.1995,212.6579,612830.0
2021-12-23 13:30:00,222.68,222.8,222.51,222.71,486724.0,212.6579,212.7725,212.4955,212.6865,486724.0
2021-12-23 14:00:00,222.73,222.77,222.43,222.71,547101.0,212.7056,212.7438,212.4191,212.6865,547101.0
2021-12-23 14:30:00,222.69,222.71,222.44,222.47,635830.0,212.6674,212.6865,212.4287,212.4573,635830.0
2021-12-23 15:00:00,222.46,222.57,222.02,222.25,1061455.0,212.4478,212.5528,212.0276,212.2473,1061455.0
2021-12-23 15:30:00,222.26,222.72,221.99,222.06,2448370.0,212.2568,212.6961,211.999,212.0658,2448370.0
2021-12-27 09:30:00,222.34,222.63,220.6,220.97,3701639.0,212.3332,212.6101,210.6715,211.0249,3701639.0
2021-12-27 10:00:00,220.98,222.7,220.65,222.57,1522565.0,211.0344,212.677,210.7193,212.5528,1522565.0
2021-12-27 10:30:00,222.58,223.44,222.41,223.36,1055297.0,212.5624,213.3837,212.4,213.3073,1055297.0
2021-12-27 11:00:00,223.38,223.57,222.94,223.25,1047289.0,213.3264,213.5078,212.9062,213.2022,1047289.0
2021-12-27 11:30:00,223.24,223.38,222.85,223.17,770557.0,213.1927,213.3264,212.8202,213.1258,770557.0
2021-12-27 12:00:00,223.17,223.43,223.12,223.35,465802.0,213.1258,213.3741,213.0781,213.2977,465802.0
2021-12-27 12:30:00,223.36,223.39,222.94,223.25,450302.0,213.3073,213.3359,212.9062,213.2022,450302.0
2021-12-27 13:00:00,223.24,223.44,223.09,223.28,350398.0,213.1927,213.3837,213.0494,213.2309,350398.0
2021-12-27 13:30:00,223.29,223.3,222.99,223.08,415557.0,213.2404,213.25,212.9539,213.0399,415557.0
2021-12-27 14:00:00,223.08,223.33,222.92,223.23,394761.0,213.0399,213.2786,212.8871,213.1831,394761.0
2021-12-27 14:30:00,223.23,223.55,223.22,223.42,678683.0,213.1831,213.4887,213.1736,213.3646,678683.0
2021-12-27 15:00:00,223.41,223.62,223.24,223.59,953582.0,213.355,213.5556,213.1927,213.5269,953582.0
2021-12-27 15:30:00,223.59,224.24,223.25,224.18,2201711.0,213.5269,214.1477,213.2022,214.0904,2201711.0
2021-12-28 09:30:00,223.79,225.4,223.52,225.03,3360882.0,213.7179,215.2555,213.4601,214.9021,3360882.0
2021-12-28 10:00:00,225.02,225.73,224.64,225.07,1500036.0,214.8926,215.5706,214.5297,214.9403,1500036.0
2021-12-28 10:30:00,225.05,225.26,224.06,224.14,1222975.0,214.9212,215.1218,213.9758,214.0522,1222975.0
2021-12-28 11:00:00,224.12,224.19,223.05,223.21,1405587.0,214.0331,214.0999,213.0112,213.164,1405587.0
2021-12-28 11:30:00,223.21,223.73,222.9,223.54,854454.0,213.164,213.6606,212.868,213.4792,854454.0
2021-12-28 12:00:00,223.54,223.55,222.73,222.75,1042090.0,213.4792,213.4887,212.7056,212.7247,1042090.0
2021-12-28 12:30:00,222.75,222.8,222.35,222.66,852294.0,212.7247,212.7725,212.3428,212.6388,852294.0
2021-12-28 13:00:00,222.65,223.15,222.58,223.15,661340.0,212.6292,213.1067,212.5624,213.1067,661340.0
2021-12-28 13:30:00,223.13,223.15,222.81,223.15,361065.0,213.0876,213.1067,212.782,213.1067,361065.0
2021-12-28 14:00:00,223.14,223.44,222.58,223.41,593547.0,213.0972,213.3837,212.5624,213.355,593547.0
2021-12-28 14:30:00,223.4,223.67,223.24,223.46,636736.0,213.3455,213.6033,213.1927,213.4028,636736.0
2021-12-28 15:00:00,223.47,223.62,223.19,223.61,596911.0,213.4123,213.5556,213.1449,213.546,596911.0
2021-12-28 15:30:00,223.6,223.79,222.43,222.78,2341724.0,213.5365,213.7179,212.4191,212.7534,2341724.0
2021-12-29 09:30:00,222.72,222.76,221.64,222.19,2531967.0,212.6961,212.7343,211.6647,212.19,2531967.0
2021-12-29 10:00:00,222.2,222.54,221.25,222.2,1648396.0,212.1995,212.5242,211.2923,212.1995,1648396.0
2021-12-29 10:30:00,222.21,223.11,222.0,223.11,894632.0,212.2091,213.0685,212.0085,213.0685,894632.0
2021-12-29 11:00:00,223.1,223.5,222.88,222.93,584417.0,213.059,213.441,212.8489,212.8966,584417.0
2021-12-29 11:30:00,222.94,222.99,222.6,222.77,596503.0,212.9062,212.9539,212.5815,212.7438,596503.0
2021-12-29 12:00:00,222.77,222.87,222.35,222.43,424763.0,212.7438,212.8393,212.3428,212.4191,424763.0
2021-12-29 12:30:00,222.44,222.72,222.33,222.66,402619.0,212.4287,212.6961,212.3237,212.6388,402619.0
2021-12-29 13:00:00,222.65,222.92,222.58,222.81,360719.0,212.6292,212.8871,212.5624,212.782,360719.0
2021-12-29 13:30:00,222.82,223.01,222.77,222.92,362288.0,212.7916,212.973,212.7438,212.8871,362288.0
2021-12-29 14:00:00,222.91,223.11,222.73,222.85,810915.0,212.8775,213.0685,212.7056,212.8202,810915.0
2021-12-29 14:30:00,222.85,222.92,222.46,222.8,512481.0,212.8202,212.8871,212.4478,212.7725,512481.0
2021-12-29 15:00:00,222.8,222.82,222.3,222.41,563870.0,212.7725,212.7916,212.295,212.4,563870.0
2021-12-29 15:30:00,222.41,223.21,222.35,222.99,2138399.0,212.4,213.164,212.3428,212.9539,2138399.0
2021-12-30 09:30:00,222.94,225.17,222.7,224.96,3691781.0,212.9062,215.0358,212.677,214.8353,3691781.0
2021-12-30 10:00:00,224.96,225.43,224.45,224.55,1651270.0,214.8353,215.2841,214.3482,214.4437,1651270.0
2021-12-30 10:30:00,224.56,225.15,224.55,224.8,1119910.0,214.4533,215.0167,214.4437,214.6825,1119910.0
2021-12-30 11:00:00,224.8,224.96,224.44,224.47,715607.0,214.6825,214.8353,214.3387,214.3673,715607.0
2021-12-30 11:30:00,224.46,225.15,224.38,225.13,758757.0,214.3578,215.0167,214.2814,214.9976,758757.0
2021-12-30 12:00:00,225.13,225.16,224.44,224.54,580790.0,214.9976,215.0263,214.3387,214.4342,580790.0
2021-12-30 12:30:00,224.55,225.11,224.4,225.09,555893.0,214.4437,214.9785,214.3005,214.9594,555893.0
2021-12-30 13:00:00,225.06,225.16,224.91,225.01,687420.0,214.9308,215.0263,214.7875,214.883,687420.0
2021-12-30 13:30:00,225.01,225.2,224.85,224.9,454758.0,214.883,215.0645,214.7302,214.778,454758.0
2021-12-30 14:00:00,224.89,225.1,224.48,225.04,701081.0,214.7684,214.969,214.3769,214.9117,701081.0
2021-12-30 14:30:00,225.03,225.23,224.87,224.95,635153.0,214.9021,215.0931,214.7493,214.8257,635153.0
2021-12-30 15:00:00,224.95,224.96,223.62,224.01,1118819.0,214.8257,214.8353,213.5556,213.928,1118819.0
2021-12-30 15:30:00,224.02,224.21,222.71,222.89,2735707.0,213.9376,214.119,212.6865,212.8584,2735707.0
2021-12-31 09:30:00,222.49,224.12,222.39,223.6,2821866.0,212.4764,214.0331,212.3809,213.5365,2821866.0
2021-12-31 10:00:00,223.65,224.03,222.76,222.98,1515294.0,213.5842,213.9471,212.7343,212.9444,1515294.0
2021-12-31 10:30:00,222.99,223.27,222.55,223.06,1145633.0,212.9539,213.2213,212.5337,213.0208,1145633.0
2021-12-31 11:00:00,223.04,223.41,222.69,223.23,641416.0,213.0017,213.355,212.6674,213.1831,641416.0
2021-12-31 11:30:00,223.22,223.34,222.79,222.86,522486.0,213.1736,213.2882,212.7629,212.8298,522486.0
2021-12-31 12:00:00,222.87,223.1,222.54,222.63,732703.0,212.8393,213.059,212.5242,212.6101,732703.0
2021-12-31 12:30:00,222.64,223.37,222.49,223.34,872686.0,212.6197,213.3168,212.4764,213.2882,872686.0
2021-12-31 13:00:00,223.34,223.36,222.85,222.95,428321.0,213.2882,213.3073,212.8202,212.9157,428321.0
2021-12-31 13:30:00,222.94,223.25,222.81,223.21,473891.0,212.9062,213.2022,212.782,213.164,473891.0
2021-12-31 14:00:00,223.21,223.45,222.82,223.35,585963.0,213.164,213.3932,212.7916,213.2977,585963.0
2021-12-31 14:30:00,223.36,223.52,223.06,223.17,905237.0,213.3073,213.4601,213.0208,213.1258,905237.0
2021-12-31 15:00:00,223.18,223.45,223.15,223.37,1080863.0,213.1354,213.3932,213.1067,213.3168,1080863.0
2021-12-31 15:30:00,223.37,223.57,222.47,222.51,4281250.0,213.3168,213.5078,212.4573,212.4955,4281250.0
2022-01-03 09:30:00,223.71,225.05,222.73,224.49,4810134.0,213.6415,214.9212,212.7056,214.3864,4810134.0
2022-01-03 10:00:00,224.5,226.69,224.47,226.5,4791467.0,214.396,216.4874,214.3673,216.306,4791467.0
2022-01-03 10:30:00,226.48,226.62,224.71,224.91,2144336.0,216.2869,216.4206,214.5965,214.7875,2144336.0
2022-01-03 11:00:00,224.92,225.39,224.0,224.27,1456888.0,214.7971,215.2459,213.9185,214.1763,1456888.0
2022-01-03 11:30:00,224.28,224.42,223.47,223.79,1240202.0,214.1859,214.3196,213.4123,213.7179,1240202.0
2022-01-03 12:00:00,223.78,224.06,223.51,224.01,933628.0,213.7084,213.9758,213.4505,213.928,933628.0
2022-01-03 12:30:00,224.02,224.24,223.75,224.01,516187.0,213.9376,214.1477,213.6797,213.928,516187.0
2022-01-03 13:00:00,224.02,224.13,223.65,223.81,599290.0,213.9376,214.0426,213.5842,213.737,599290.0
2022-01-03 13:30:00,223.8,224.2,223.56,224.19,454979.0,213.7275,214.1095,213.4983,214.0999,454979.0
2022-01-03 14:00:00,224.18,224.45,224.03,224.45,417373.0,214.0904,214.3482,213.9471,214.3482,417373.0
2022-01-03 14:30:00,224.44,224.72,224.14,224.71,527496.0,214.3387,214.6061,214.0522,214.5965,527496.0
2022-01-03 15:00:00,224.72,224.97,224.59,224.86,1146350.0,214.6061,214.8448,214.4819,214.7398,1146350.0
2022-01-03 15:30:00,224.86,225.37,224.39,225.34,2177897.0,214.7398,215.2268,214.2909,215.1982,2177897.0
2022-01-04 09:30:00,226.0,227.13,225.8,226.35,3274033.0,215.8285,216.9076,215.6375,216.1627,3274033.0
2022-01-04 10:00:00,226.32,226.34,224.82,225.33,2037599.0,216.1341,216.1532,214.7016,215.1886,2037599.0
2022-01-04 10:30:00,225.33,225.53,224.22,224.38,1692117.0,215.1886,215.3796,214.1286,214.2814,1692117.0
2022-01-04 11:00:00,224.39,224.7,223.38,224.3,1485954.0,214.2909,214.587,213.3264,214.205,1485954.0
2022-01-04 11:30:00,224.29,225.37,224.08,225.05,983503.0,214.1954,215.2268,213.9949,214.9212,983503.0
2022-01-04 12:00:00,225.04,225.61,224.83,225.29,672020.0,214.9117,215.456,214.7111,215.1504,672020.0
2022-01-04 12:30:00,225.25,225.56,225.05,225.16,743835.0,215.1122,215.4083,214.9212,215.0263,743835.0
2022-01-04 13:00:00,225.16,225.31,224.86,225.02,457446.0,215.0263,215.1695,214.7398,214.8926,457446.0
2022-01-04 13:30:00,225.03,225.06,223.85,223.98,657384.0,214.9021,214.9308,213.7752,213.8994,657384.0
2022-01-04 14:00:00,223.97,224.59,223.92,224.35,474412.0,213.8898,214.4819,213.8421,214.2527,474412.0
2022-01-04 14:30:00,224.35,224.91,224.28,224.87,546415.0,214.2527,214.7875,214.1859,214.7493,546415.0
2022-01-04 15:00:00,224.87,225.5,224.83,225.24,1197869.0,214.7493,215.351,214.7111,215.1027,1197869.0
2022-01-04 15:30:00,225.26,225.44,224.87,224.99,1702832.0,215.1218,215.2937,214.7493,214.8639,1702832.0
2022-01-05 09:30:00,224.87,225.91,224.58,225.23,3769303.0,214.7493,215.7425,214.4724,215.0931,3769303.0
2022-01-05 10:00:00,225.24,225.6,224.75,225.13,2414766.0,215.1027,215.4465,214.6347,214.9976,2414766.0
2022-01-05 10:30:00,225.12,225.29,224.43,224.52,1365859.0,214.9881,215.1504,214.3291,214.4151,1365859.0
2022-01-05 11:00:00,224.51,224.62,223.98,224.18,1205876.0,214.4055,214.5106,213.8994,214.0904,1205876.0
2022-01-05 11:30:00,224.19,224.27,223.73,223.86,787320.0,214.0999,214.1763,213.6606,213.7848,787320.0
2022-01-05 12:00:00,223.86,224.16,223.7,224.06,750729.0,213.7848,214.0713,213.632,213.9758,750729.0
2022-01-05 12:30:00,224.06,224.12,223.04,223.13,1230750.0,213.9758,214.0331,213.0017,213.0876,1230750.0
2022-01-05 13:00:00,223.12,223.15,222.36,222.92,1313288.0,213.0781,213.1067,212.3523,212.8871,1313288.0
2022-01-05 13:30:00,222.92,223.01,222.55,222.93,648729.0,212.8871,212.973,212.5337,212.8966,648729.0
2022-01-05 14:00:00,222.93,223.47,220.54,220.79,3572730.0,212.8966,213.4123,210.6142,210.853,3572730.0
2022-01-05 14:30:00,220.79,221.26,219.48,219.8,2362564.0,210.853,211.3018,209.6019,209.9075,2362564.0
2022-01-05 15:00:00,219.81,219.81,218.17,218.2,3574696.0,209.9171,209.9171,208.3509,208.3795,3574696.0
2022-01-05 15:30:00,218.19,218.7,217.32,217.36,5911495.0,208.37,208.857,207.5391,207.5773,5911495.0
2022-01-06 09:30:00,217.78,219.88,217.01,217.19,5769520.0,207.9784,209.9839,207.2431,207.415,5769520.0
2022-01-06 10:00:00,217.18,217.99,215.82,217.54,4849728.0,207.4054,208.179,206.1066,207.7492,4849728.0
2022-01-06 10:30:00,217.53,219.17,217.51,218.61,2410908.0,207.7397,209.3059,207.7206,208.7711,2410908.0
2022-01-06 11:00:00,218.64,220.03,218.25,219.16,2072599.0,208.7997,210.1272,208.4273,209.2963,2072599.0
2022-01-06 11:30:00,219.17,219.87,218.44,219.87,1811641.0,209.3059,209.9744,208.6087,209.9744,1811641.0
2022-01-06 12:00:00,219.88,220.3,219.64,219.99,1724539.0,209.9839,210.385,209.7547,210.089,1724539.0
2022-01-06 12:30:00,219.97,220.42,219.66,219.99,967137.0,210.0699,210.4996,209.7738,210.089,967137.0
2022-01-06 13:00:00,219.98,220.07,219.0,219.05,939566.0,210.0794,210.1654,209.1435,209.1913,939566.0
2022-01-06 13:30:00,219.06,219.64,218.67,219.43,1197115.0,209.2008,209.7547,208.8284,209.5542,1197115.0
2022-01-06 14:00:00,219.42,219.82,218.95,219.63,1323823.0,209.5446,209.9266,209.0958,209.7452,1323823.0
2022-01-06 14:30:00,219.63,220.0,219.42,219.91,888329.0,209.7452,210.0985,209.5446,210.0126,888329.0
2022-01-06 15:00:00,219.9,220.01,219.01,219.36,1162274.0,210.003,210.1081,209.1531,209.4873,1162274.0
2022-01-06 15:30:00,219.36,219.53,218.17,218.62,3182554.0,209.4873,209.6497,208.3509,208.7806,3182554.0
2022-01-07 09:30:00,218.6,220.38,218.05,220.0,4357735.0,208.7615,210.4614,208.2363,210.0985,4357735.0
2022-01-07 10:00:00,220.01,220.07,217.86,218.08,2713902.0,210.1081,210.1654,208.0548,208.2649,2713902.0
2022-01-07 10:30:00,218.08,218.31,216.0,216.48,2566252.0,208.2649,208.4846,206.2785,206.7369,2566252.0
2022-01-07 11:00:00,216.47,217.43,215.92,217.3,2087720.0,206.7274,207.6442,206.2021,207.52,2087720.0
2022-01-07 11:30:00,217.27,218.0,217.11,217.88,1495188.0,207.4914,208.1885,207.3386,208.0739,1495188.0
2022-01-07 12:00:00,217.87,218.35,217.45,217.71,1020238.0,208.0644,208.5228,207.6633,207.9116,1020238.0
2022-01-07 12:30:00,217.72,217.78,217.37,217.65,701036.0,207.9211,207.9784,207.5869,207.8543,701036.0
2022-01-07 13:00:00,217.66,217.92,217.27,217.33,892528.0,207.8638,208.1121,207.4914,207.5487,892528.0
2022-01-07 13:30:00,217.34,217.68,217.21,217.23,577188.0,207.5582,207.8829,207.4341,207.4532,577188.0
2022-01-07 14:00:00,217.25,217.36,216.3,216.64,914000.0,207.4723,207.5773,206.565,206.8897,914000.0
2022-01-07 14:30:00,216.63,217.15,216.58,216.91,759337.0,206.8802,207.3768,206.8324,207.1476,759337.0
2022-01-07 15:00:00,216.9,217.16,216.41,216.59,946684.0,207.138,207.3863,206.6701,206.842,946684.0
2022-01-07 15:30:00,216.59,216.83,215.97,216.06,2588216.0,206.842,207.0712,206.2499,206.3358,2588216.0
2022-01-10 09:30:00,214.77,215.01,212.22,212.57,5123666.0,205.1039,205.3331,202.6687,203.0029,5123666.0
2022-01-10 10:00:00,212.54,213.49,211.89,212.37,3565020.0,202.9743,203.8815,202.3535,202.8119,3565020.0
2022-01-10 10:30:00,212.4,212.88,211.47,212.15,2641872.0,202.8406,203.299,201.9524,202.6018,2641872.0
2022-01-10 11:00:00,212.12,213.42,211.58,213.35,2283971.0,202.5732,203.8147,202.0575,203.7478,2283971.0
2022-01-10 11:30:00,213.36,213.41,212.75,213.2,1699541.0,203.7574,203.8051,203.1748,203.6046,1699541.0
2022-01-10 12:00:00,213.18,213.3,211.98,211.98,1140707.0,203.5855,203.7001,202.4395,202.4395,1140707.0
2022-01-10 12:30:00,211.98,212.41,211.11,211.93,2252151.0,202.4395,202.8501,201.6086,202.3917,2252151.0
2022-01-10 13:00:00,211.93,212.68,211.74,212.39,2261250.0,202.3917,203.108,202.2103,202.831,2261250.0
2022-01-10 13:30:00,212.39,213.33,212.31,213.11,1869201.0,202.831,203.7287,202.7546,203.5186,1869201.0
2022-01-10 14:00:00,213.11,214.26,213.05,214.18,1627806.0,203.5186,204.6169,203.4613,204.5405,1627806.0
2022-01-10 14:30:00,214.18,214.38,213.3,213.54,1473066.0,204.5405,204.7315,203.7001,203.9293,1473066.0
2022-01-10 15:00:00,213.55,213.87,212.99,213.65,1646405.0,203.9388,204.2444,203.404,204.0343,1646405.0
2022-01-10 15:30:00,213.64,215.39,213.37,215.29,3673024.0,204.0248,205.696,203.7669,205.6005,3673024.0
2022-01-11 09:30:00,215.47,215.58,212.96,214.11,5520171.0,205.7724,205.8774,203.3754,204.4736,5520171.0
2022-01-11 10:00:00,214.13,215.46,213.88,214.9,2701844.0,204.4927,205.7628,204.254,205.2281,2701844.0
2022-01-11 10:30:00,214.91,215.3,213.32,213.74,2282573.0,205.2376,205.61,203.7192,204.1203,2282573.0
2022-01-11 11:00:00,213.76,215.72,213.66,215.66,2117780.0,204.1394,206.0111,204.0439,205.9538,2117780.0
2022-01-11 11:30:00,215.66,216.53,215.47,216.53,1676848.0,205.9538,206.7847,205.7724,206.7847,1676848.0
2022-01-11 12:00:00,216.53,216.62,215.87,215.97,1180577.0,206.7847,206.8706,206.1544,206.2499,1180577.0
2022-01-11 12:30:00,215.98,216.74,215.84,216.68,974991.0,206.2594,206.9852,206.1257,206.9279,974991.0
2022-01-11 13:00:00,216.69,217.19,216.23,217.03,1115698.0,206.9375,207.415,206.4982,207.2622,1115698.0
2022-01-11 13:30:00,217.04,217.53,217.03,217.47,727534.0,207.2717,207.7397,207.2622,207.6824,727534.0
2022-01-11 14:00:00,217.46,217.61,217.08,217.38,795259.0,207.6728,207.8161,207.3099,207.5964,795259.0
2022-01-11 14:30:00,217.38,217.6,216.97,217.31,1102797.0,207.5964,207.8065,207.2049,207.5296,1102797.0
2022-01-11 15:00:00,217.31,217.77,217.31,217.66,1177607.0,207.5296,207.9689,207.5296,207.8638,1177607.0
2022-01-11 15:30:00,217.66,217.83,217.07,217.58,2502609.0,207.8638,208.0262,207.3004,207.7874,2502609.0
2022-01-12 09:30:00,218.52,219.38,218.32,219.05,2600732.0,208.6851,209.5064,208.4941,209.1913,2600732.0
2022-01-12 10:00:00,219.05,219.14,217.51,217.65,1875189.0,209.1913,209.2772,207.7206,207.8543,1875189.0
2022-01-12 10:30:00,217.64,217.71,215.87,216.38,3289062.0,207.8447,207.9116,206.1544,206.6414,3289062.0
2022-01-12 11:00:00,216.38,216.66,214.64,215.56,3020990.0,206.6414,206.9088,204.9798,205.8583,3020990.0
2022-01-12 11:30:00,215.58,216.2,215.46,216.09,1243715.0,205.8774,206.4695,205.7628,206.3645,1243715.0
2022-01-12 12:00:00,216.12,216.41,215.66,216.31,860416.0,206.3931,206.6701,205.9538,206.5746,860416.0
2022-01-12 12:30:00,216.33,217.1,216.28,217.01,921337.0,206.5937,207.329,206.5459,207.2431,921337.0
2022-01-12 13:00:00,217.02,217.39,216.77,216.94,1658556.0,207.2526,207.606,207.0139,207.1762,1658556.0
2022-01-12 13:30:00,216.94,217.07,216.49,216.57,856963.0,207.1762,207.3004,206.7465,206.8229,856963.0
2022-01-12 14:00:00,216.57,216.89,216.06,216.82,878318.0,206.8229,207.1285,206.3358,207.0616,878318.0
2022-01-12 14:30:00,216.82,216.84,216.34,216.73,747909.0,207.0616,207.0807,206.6032,206.9757,747909.0
2022-01-12 15:00:00,216.75,216.79,216.1,216.26,1060043.0,206.9948,207.033,206.374,206.5268,1060043.0
2022-01-12 15:30:00,216.25,216.65,215.69,215.92,2727773.0,206.5173,206.8993,205.9825,206.2021,2727773.0
2022-01-13 09:30:00,216.81,218.19,216.48,217.81,2874070.0,207.0521,208.37,206.7369,208.0071,2874070.0
2022-01-13 10:00:00,217.82,217.96,216.23,216.51,2026331.0,208.0166,208.1503,206.4982,206.7656,2026331.0
2022-01-13 10:30:00,216.49,216.7,215.28,215.78,1790674.0,206.7465,206.947,205.5909,206.0684,1790674.0
2022-01-13 11:00:00,215.76,217.24,215.61,217.2,1485085.0,206.0493,207.4627,205.9061,207.4245,1485085.0
2022-01-13 11:30:00,217.18,217.67,217.09,217.14,959303.0,207.4054,207.8734,207.3195,207.3672,959303.0
2022-01-13 12:00:00,217.13,217.13,215.1,215.45,1683548.0,207.3577,207.3577,205.419,205.7533,1683548.0
2022-01-13 12:30:00,215.44,215.96,215.0,215.64,1682398.0,205.7437,206.2403,205.3235,205.9347,1682398.0
2022-01-13 13:00:00,215.64,216.24,215.29,216.16,1189512.0,205.9347,206.5077,205.6005,206.4313,1189512.0
2022-01-13 13:30:00,216.15,216.46,215.97,216.39,554201.0,206.4218,206.7178,206.2499,206.651,554201.0
2022-01-13 14:00:00,216.38,216.73,216.04,216.22,1009287.0,206.6414,206.9757,206.3167,206.4886,1009287.0
2022-01-13 14:30:00,216.23,216.35,215.53,216.24,1009236.0,206.4982,206.6128,205.8297,206.5077,1009236.0
2022-01-13 15:00:00,216.24,216.24,214.61,214.77,2208537.0,206.5077,206.5077,204.9511,205.1039,2208537.0
2022-01-13 15:30:00,214.76,214.96,213.38,214.02,3718539.0,205.0944,205.2853,203.7765,204.3877,3718539.0
2022-01-14 09:30:00,211.99,214.12,211.9,213.67,5247357.0,202.449,204.4832,202.3631,204.0534,5247357.0
2022-01-14 10:00:00,213.65,214.15,212.79,213.31,2984432.0,204.0343,204.5118,203.213,203.7096,2984432.0
2022-01-14 10:30:00,213.31,213.36,212.27,212.5,2562442.0,203.7096,203.7574,202.7164,202.9361,2562442.0
2022-01-14 11:00:00,212.49,212.9,211.41,212.06,2436865.0,202.9265,203.3181,201.8951,202.5159,2436865.0
2022-01-14 11:30:00,212.04,212.8,211.63,212.19,1821416.0,202.4968,203.2226,202.1052,202.64,1821416.0
2022-01-14 12:00:00,212.19,212.42,211.76,211.96,1238383.0,202.64,202.8597,202.2294,202.4204,1238383.0
2022-01-14 12:30:00,211.94,212.05,210.9,211.13,1148187.0,202.4013,202.5063,201.4081,201.6277,1148187.0
2022-01-14 13:00:00,211.13,211.36,210.58,210.86,1656534.0,201.6277,201.8474,201.1025,201.3699,1656534.0
2022-01-14 13:30:00,210.85,212.15,210.69,212.04,1356465.0,201.3603,202.6018,201.2075,202.4968,1356465.0
2022-01-14 14:00:00,212.0,212.29,211.6,211.78,1737326.0,202.4586,202.7355,202.0766,202.2485,1737326.0
2022-01-14 14:30:00,211.78,213.03,211.77,212.7,1994109.0,202.2485,203.4422,202.2389,203.1271,1994109.0
2022-01-14 15:00:00,212.74,213.87,212.67,213.64,1693996.0,203.1653,204.2444,203.0984,204.0248,1693996.0
2022-01-14 15:30:00,213.65,214.4,213.6,214.3,3672968.0,204.0343,204.7506,203.9866,204.6551,3672968.0
2022-01-18 09:30:00,212.25,212.44,210.67,211.14,4046667.0,202.6973,202.8788,201.1884,201.6373,4046667.0
2022-01-18 10:00:00,211.12,212.05,210.71,211.47,3026594.0,201.6182,202.5063,201.2266,201.9524,3026594.0
2022-01-18 10:30:00,211.39,211.4,209.88,210.21,2637964.0,201.876,201.8856,200.434,200.7491,2637964.0
2022-01-18 11:00:00,210.22,210.28,209.39,209.42,2244697.0,200.7587,200.816,199.966,199.9947,2244697.0
2022-01-18 11:30:00,209.41,210.47,208.92,209.95,2927236.0,199.9851,200.9974,199.5172,200.5008,2927236.0
2022-01-18 12:00:00,209.96,210.05,209.05,209.48,1567188.0,200.5104,200.5963,199.6413,200.052,1567188.0
2022-01-18 12:30:00,209.48,209.71,208.5,208.58,2103918.0,200.052,200.2716,199.1161,199.1925,2103918.0
2022-01-18 13:00:00,208.57,208.81,208.02,208.33,2682939.0,199.1829,199.4121,198.6577,198.9537,2682939.0
2022-01-18 13:30:00,208.32,209.27,208.21,209.21,1788073.0,198.9442,199.8514,198.8391,199.7941,1788073.0
2022-01-18 14:00:00,209.18,209.73,209.04,209.29,1615159.0,199.7655,200.2907,199.6318,199.8705,1615159.0
2022-01-18 14:30:00,209.27,210.72,209.23,210.19,2130651.0,199.8514,201.2362,199.8132,200.73,2130651.0
2022-01-18 15:00:00,210.21,210.37,208.82,209.2,2235652.0,200.7491,200.9019,199.4217,199.7846,2235652.0
2022-01-18 15:30:00,209.18,209.18,207.53,207.79,6062247.0,199.7655,199.7655,198.1898,198.438,6062247.0
2022-01-19 09:30:00,208.81,209.46,207.87,208.67,3333473.0,199.4121,200.0329,198.5144,199.2784,3333473.0
2022-01-19 10:00:00,208.67,208.7,206.53,206.57,3020846.0,199.2784,199.3071,197.2348,197.273,3020846.0
2022-01-19 10:30:00,206.57,206.79,205.53,206.66,4164694.0,197.273,197.4831,196.2798,197.3589,4164694.0
2022-01-19 11:00:00,206.63,207.09,205.25,205.94,2846892.0,197.3303,197.7696,196.0124,196.6713,2846892.0
2022-01-19 11:30:00,205.95,207.04,205.44,206.97,2179692.0,196.6809,197.7218,196.1938,197.655,2179692.0
2022-01-19 12:00:00,206.94,208.4,206.92,208.03,2271599.0,197.6263,199.0206,197.6072,198.6672,2271599.0
2022-01-19 12:30:00,208.02,208.1,206.93,207.63,1702480.0,198.6577,198.7341,197.6168,198.2852,1702480.0
2022-01-19 13:00:00,207.63,207.67,206.58,206.61,1371442.0,198.2852,198.3234,197.2825,197.3112,1371442.0
2022-01-19 13:30:00,206.61,207.22,206.36,206.8,1039227.0,197.3112,197.8937,197.0724,197.4926,1039227.0
2022-01-19 14:00:00,206.78,206.94,205.76,205.79,1456596.0,197.4735,197.6263,196.4994,196.5281,1456596.0
2022-01-19 14:30:00,205.79,206.64,205.64,206.27,1483371.0,196.5281,197.3398,196.3848,196.9865,1483371.0
2022-01-19 15:00:00,206.28,206.55,205.48,205.54,1502969.0,196.996,197.2539,196.232,196.2893,1502969.0
2022-01-19 15:30:00,205.52,205.59,204.38,204.53,5309631.0,196.2702,196.3371,195.1815,195.3248,5309631.0
2022-01-20 09:30:00,205.38,206.77,205.34,206.61,4771156.0,196.1365,197.464,196.0983,197.3112,4771156.0
2022-01-20 10:00:00,206.66,207.16,206.28,207.12,2601502.0,197.3589,197.8364,196.996,197.7982,2601502.0
2022-01-20 10:30:00,207.1,208.81,207.1,208.7,2128543.0,197.7791,199.4121,197.7791,199.3071,2128543.0
2022-01-20 11:00:00,208.7,208.99,207.66,208.07,1850930.0,199.3071,199.584,198.3139,198.7054,1850930.0
2022-01-20 11:30:00,208.07,208.34,207.63,208.07,1642784.0,198.7054,198.9633,198.2852,198.7054,1642784.0
2022-01-20 12:00:00,208.09,208.29,207.51,208.1,1402519.0,198.7245,198.9155,198.1707,198.7341,1402519.0
2022-01-20 12:30:00,208.1,208.33,207.28,207.48,1161668.0,198.7341,198.9537,197.951,198.142,1161668.0
2022-01-20 13:00:00,207.5,207.5,206.67,206.8,1652628.0,198.1611,198.1611,197.3685,197.4926,1652628.0
2022-01-20 13:30:00,206.81,206.88,206.21,206.29,1616105.0,197.5022,197.569,196.9292,197.0056,1616105.0
2022-01-20 14:00:00,206.3,207.09,205.53,205.54,1860213.0,197.0151,197.7696,196.2798,196.2893,1860213.0
2022-01-20 14:30:00,205.53,205.56,204.46,204.6,2767110.0,196.2798,196.3084,195.2579,195.3916,2767110.0
2022-01-20 15:00:00,204.59,204.98,202.55,202.91,4865694.0,195.3821,195.7545,193.4339,193.7777,4865694.0
2022-01-20 15:30:00,202.9,202.93,200.33,200.74,7726944.0,193.7681,193.7968,191.3138,191.7053,7726944.0
2022-01-21 09:30:00,199.75,200.99,198.73,199.75,9423917.0,190.7599,191.9441,189.7858,190.7599,9423917.0
2022-01-21 10:00:00,199.73,200.32,197.6,199.76,7709291.0,190.7408,191.3042,188.7067,190.7695,7709291.0
2022-01-21 10:30:00,199.77,202.79,199.53,201.88,8551373.0,190.779,193.6631,190.5498,192.794,8551373.0
2022-01-21 11:00:00,201.89,203.02,201.15,202.6,4091829.0,192.8036,193.8827,192.0969,193.4816,4091829.0
2022-01-21 11:30:00,202.61,202.61,200.13,200.58,3117757.0,193.4912,193.4912,191.1228,191.5525,3117757.0
2022-01-21 12:00:00,200.58,201.06,199.19,199.8,2936369.0,191.5525,192.0109,190.2251,190.8077,2936369.0
2022-01-21 12:30:00,199.8,200.43,199.13,199.65,2293822.0,190.8077,191.4093,190.1678,190.6644,2293822.0
2022-01-21 13:00:00,199.63,200.21,198.83,199.13,1909047.0,190.6453,191.1992,189.8813,190.1678,1909047.0
2022-01-21 13:30:00,199.12,200.36,198.99,199.48,2277330.0,190.1583,191.3424,190.0341,190.5021,2277330.0
2022-01-21 14:00:00,199.5,200.21,199.01,199.06,1897517.0,190.5212,191.1992,190.0532,190.101,1897517.0
2022-01-21 14:30:00,199.07,199.59,198.21,198.25,2124487.0,190.1105,190.6071,189.2892,189.3274,2124487.0
2022-01-21 15:00:00,198.26,198.73,197.34,197.53,4197330.0,189.337,189.7858,188.4584,188.6398,4197330.0
2022-01-21 15:30:00,197.53,199.31,197.02,197.04,7706908.0,188.6398,190.3397,188.1528,188.1719,7706908.0
2022-01-24 09:30:00,194.14,195.74,192.93,193.2,7194809.0,185.4024,186.9304,184.2468,184.5047,7194809.0
2022-01-24 10:00:00,193.19,194.26,191.49,193.66,6559467.0,184.4951,185.517,182.8717,184.944,6559467.0
2022-01-24 10:30:00,193.65,195.19,193.55,194.15,4898053.0,184.9344,186.4051,184.8389,185.4119,4898053.0
2022-01-24 11:00:00,194.08,194.41,192.78,193.55,2950149.0,185.3451,185.6602,184.1036,184.8389,2950149.0
2022-01-24 11:30:00,193.57,194.08,191.62,193.98,3573750.0,184.858,185.3451,182.9958,185.2496,3573750.0
2022-01-24 12:00:00,193.94,194.0,191.28,191.97,3289320.0,185.2114,185.2687,182.6711,183.3301,3289320.0
2022-01-24 12:30:00,191.96,194.27,191.23,193.85,3733668.0,183.3205,185.5265,182.6234,185.1254,3733668.0
2022-01-24 13:00:00,193.84,196.27,193.43,194.44,4310425.0,185.1159,187.4365,184.7243,185.6889,4310425.0
2022-01-24 13:30:00,194.42,197.76,194.35,197.71,3239687.0,185.6698,188.8595,185.6029,188.8117,3239687.0
2022-01-24 14:00:00,197.71,199.7,196.83,196.99,5676077.0,188.8117,190.7122,187.9713,188.1241,5676077.0
2022-01-24 14:30:00,196.97,198.31,196.09,198.14,2802770.0,188.105,189.3847,187.2646,189.2224,2802770.0
2022-01-24 15:00:00,198.18,200.45,197.96,199.89,3513559.0,189.2606,191.4284,189.0505,190.8936,3513559.0
2022-01-24 15:30:00,199.85,202.39,199.37,201.85,6782435.0,190.8554,193.2811,190.397,192.7654,6782435.0
2022-01-25 09:30:00,198.48,199.21,195.04,195.81,8805935.0,189.5471,190.2442,186.2619,186.9972,8805935.0
2022-01-25 10:00:00,195.76,197.69,194.56,197.65,6938915.0,186.9495,188.7926,185.8035,188.7544,6938915.0
2022-01-25 10:30:00,197.67,198.14,196.25,196.39,3738779.0,188.7735,189.2224,187.4174,187.5511,3738779.0
2022-01-25 11:00:00,196.36,197.7,195.75,197.23,3097863.0,187.5225,188.8022,186.9399,188.3533,3097863.0
2022-01-25 11:30:00,197.25,197.75,195.81,196.5,2302567.0,188.3724,188.8499,186.9972,187.6562,2302567.0
2022-01-25 12:00:00,196.46,197.34,195.85,196.99,2335170.0,187.618,188.4584,187.0354,188.1241,2335170.0
2022-01-25 12:30:00,196.95,196.95,195.85,196.63,1804851.0,188.0859,188.0859,187.0354,187.7803,1804851.0
2022-01-25 13:00:00,196.65,197.88,196.02,197.88,2206746.0,187.7994,188.9741,187.1978,188.9741,2206746.0
2022-01-25 13:30:00,197.86,199.55,197.58,199.52,2420723.0,188.955,190.5689,188.6876,190.5403,2420723.0
2022-01-25 14:00:00,199.52,200.38,198.83,200.08,2320756.0,190.5403,191.3615,189.8813,191.0751,2320756.0
2022-01-25 14:30:00,200.09,201.7,199.46,201.56,2087027.0,191.0846,192.6221,190.483,192.4884,2087027.0
2022-01-25 15:00:00,201.54,201.62,199.2,199.41,2827760.0,192.4693,192.5457,190.2347,190.4352,2827760.0
2022-01-25 15:30:00,199.43,200.46,198.45,198.87,4772644.0,190.4543,191.4379,189.5184,189.9195,4772644.0
2022-01-26 09:30:00,201.78,202.76,200.51,202.75,4256195.0,192.6985,193.6344,191.4857,193.6249,4256195.0
2022-01-26 10:00:00,202.76,203.37,200.57,200.85,3928232.0,193.6344,194.217,191.543,191.8104,3928232.0
2022-01-26 10:30:00,200.85,201.18,200.11,200.86,2287923.0,191.8104,192.1255,191.1037,191.8199,2287923.0
2022-01-26 11:00:00,200.84,202.19,200.5,201.57,2372103.0,191.8008,193.0901,191.4761,192.498,2372103.0
2022-01-26 11:30:00,201.58,202.05,200.9,201.88,1802722.0,192.5075,192.9564,191.8581,192.794,1802722.0
2022-01-26 12:00:00,201.89,202.34,201.64,201.89,1214505.0,192.8036,193.2333,192.5648,192.8036,1214505.0
2022-01-26 12:30:00,201.92,202.4,201.52,202.29,1054523.0,192.8322,193.2906,192.4502,193.1856,1054523.0
2022-01-26 13:00:00,202.32,202.34,201.3,201.77,1234832.0,193.2142,193.2333,192.2401,192.689,1234832.0
2022-01-26 13:30:00,201.73,202.09,201.48,201.82,1707648.0,192.6508,192.9946,192.412,192.7367,1707648.0
2022-01-26 14:00:00,201.87,203.55,200.37,202.14,7456585.0,192.7845,194.3889,191.352,193.0423,7456585.0
2022-01-26 14:30:00,202.14,202.39,197.83,198.28,9356847.0,193.0423,193.2811,188.9263,189.3561,9356847.0
2022-01-26 15:00:00,198.26,198.28,193.72,196.37,8535718.0,189.337,189.3561,185.0013,187.532,8535718.0
2022-01-26 15:30:00,196.35,197.2,195.22,196.0,7919508.0,187.5129,188.3247,186.4338,187.1787,7919508.0
2022-01-27 09:30:00,197.7,199.61,197.39,198.46,5970569.0,188.8022,190.6262,188.5061,189.528,5970569.0
2022-01-27 10:00:00,198.47,198.82,195.73,195.74,3700503.0,189.5375,189.8718,186.9208,186.9304,3700503.0
2022-01-27 10:30:00,195.75,196.25,195.08,196.21,3484154.0,186.9399,187.4174,186.3001,187.3792,3484154.0
2022-01-27 11:00:00,196.17,197.01,194.59,194.94,2708968.0,187.341,188.1432,185.8321,186.1664,2708968.0
2022-01-27 11:30:00,194.92,196.16,194.79,195.44,2131707.0,186.1473,187.3315,186.0231,186.6439,2131707.0
2022-01-27 12:00:00,195.45,195.5,193.53,193.78,2671559.0,186.6534,186.7012,184.8198,185.0586,2671559.0
2022-01-27 12:30:00,193.76,193.94,192.82,193.36,2386968.0,185.0395,185.2114,184.1418,184.6575,2386968.0
2022-01-27 13:00:00,193.34,193.74,191.62,191.77,2843524.0,184.6384,185.0204,182.9958,183.1391,2843524.0
2022-01-27 13:30:00,191.77,193.04,191.61,192.8,3595470.0,183.1391,184.3519,182.9863,184.1227,3595470.0
2022-01-27 14:00:00,192.77,193.81,191.72,191.81,2338271.0,184.094,185.0872,183.0913,183.1773,2338271.0
2022-01-27 14:30:00,191.8,192.98,191.18,191.75,2592979.0,183.1677,184.2946,182.5756,183.12,2592979.0
2022-01-27 15:00:00,191.74,192.51,190.6,191.66,2877612.0,183.1104,183.8458,182.0217,183.034,2877612.0
2022-01-27 15:30:00,191.65,192.52,190.84,191.44,4887315.0,183.0245,183.8553,182.2509,182.8239,4887315.0
2022-01-28 09:30:00,191.7,192.51,189.12,189.34,7373917.0,183.0722,183.8458,180.6083,180.8184,7373917.0
2022-01-28 10:00:00,189.34,190.94,188.67,189.47,3942202.0,180.8184,182.3464,180.1786,180.9426,3942202.0
2022-01-28 10:30:00,189.47,190.6,188.09,190.48,3565447.0,180.9426,182.0217,179.6247,181.9071,3565447.0
2022-01-28 11:00:00,190.5,192.02,189.59,191.21,4238652.0,181.9262,183.3778,181.0572,182.6043,4238652.0
2022-01-28 11:30:00,191.22,192.66,190.75,192.51,2603165.0,182.6138,183.989,182.165,183.8458,2603165.0
2022-01-28 12:00:00,192.52,193.3,191.77,191.94,3279844.0,183.8553,184.6002,183.1391,183.3014,3279844.0
2022-01-28 12:30:00,191.94,192.18,190.31,190.54,2645329.0,183.3014,183.5306,181.7448,181.9644,2645329.0
2022-01-28 13:00:00,190.54,191.9,190.43,191.35,1450597.0,181.9644,183.2632,181.8594,182.738,1450597.0
2022-01-28 13:30:00,191.38,192.16,191.24,191.76,1530028.0,182.7666,183.5115,182.6329,183.1295,1530028.0
2022-01-28 14:00:00,191.75,192.34,188.71,188.83,3593325.0,183.12,183.6834,180.2168,180.3314,3593325.0
2022-01-28 14:30:00,188.83,191.41,188.44,191.34,2261664.0,180.3314,182.7953,179.9589,182.7284,2261664.0
2022-01-28 15:00:00,191.33,192.47,190.9,192.38,2232536.0,182.7189,183.8076,182.3082,183.7216,2232536.0
2022-01-28 15:30:00,192.39,195.31,191.66,195.23,6276555.0,183.7312,186.5197,183.034,186.4433,6276555.0
2022-01-31 09:30:00,194.39,196.5,193.85,196.42,5229888.0,185.6411,187.6562,185.1254,187.5798,5229888.0
2022-01-31 10:00:00,196.43,197.89,196.33,196.76,4671152.0,187.5893,188.9836,187.4938,187.9045,4671152.0
2022-01-31 10:30:00,196.75,197.47,196.14,197.25,2699971.0,187.8949,188.5825,187.3124,188.3724,2699971.0
2022-01-31 11:00:00,197.24,197.78,196.75,197.35,2533539.0,188.3629,188.8786,187.8949,188.4679,2533539.0
2022-01-31 11:30:00,197.33,198.52,197.05,198.5,2049507.0,188.4488,189.5853,188.1814,189.5662,2049507.0
2022-01-31 12:00:00,198.51,199.28,198.49,199.04,2042831.0,189.5757,190.3111,189.5566,190.0819,2042831.0
2022-01-31 12:30:00,199.08,199.76,198.66,199.71,1545124.0,190.1201,190.7695,189.719,190.7217,1545124.0
2022-01-31 13:00:00,199.71,200.1,199.23,199.33,1682342.0,190.7217,191.0942,190.2633,190.3588,1682342.0
2022-01-31 13:30:00,199.34,199.6,198.92,199.11,1560815.0,190.3684,190.6167,189.9673,190.1487,1560815.0
2022-01-31 14:00:00,199.14,199.89,198.89,199.88,1142822.0,190.1774,190.8936,189.9386,190.8841,1142822.0
2022-01-31 14:30:00,199.87,199.92,199.25,199.54,1466653.0,190.8745,190.9223,190.2824,190.5594,1466653.0
2022-01-31 15:00:00,199.55,199.98,197.9,199.0,3224689.0,190.5689,190.9796,188.9932,190.0437,3224689.0
2022-01-31 15:30:00,198.98,201.17,198.66,201.1,6880373.0,190.0246,192.116,189.719,192.0491,6880373.0
2022-02-01 09:30:00,201.66,201.96,199.47,200.32,6125050.0,192.5839,192.8704,190.4925,191.3042,6125050.0
2022-02-01 10:00:00,200.37,200.99,197.96,200.62,5161859.0,191.352,191.9441,189.0505,191.5907,5161859.0
2022-02-01 10:30:00,200.63,202.26,200.62,202.24,2586417.0,191.6003,193.1569,191.5907,193.1378,2586417.0
2022-02-01 11:00:00,202.24,203.03,201.76,202.57,2190532.0,193.1378,193.8923,192.6794,193.453,2190532.0
2022-02-01 11:30:00,202.57,203.02,201.88,202.8,2044506.0,193.453,193.8827,192.794,193.6726,2044506.0
2022-02-01 12:00:00,202.8,202.94,201.86,202.15,1240707.0,193.6726,193.8063,192.7749,193.0519,1240707.0
2022-02-01 12:30:00,202.14,202.58,201.27,202.55,1481201.0,193.0423,193.4625,192.2115,193.4339,1481201.0
2022-02-01 13:00:00,202.54,202.74,202.13,202.66,962851.0,193.4243,193.6153,193.0328,193.5389,962851.0
2022-02-01 13:30:00,202.66,202.67,201.17,201.74,1490818.0,193.5389,193.5485,192.116,192.6603,1490818.0
2022-02-01 14:00:00,201.74,202.29,201.36,201.78,995335.0,192.6603,193.1856,192.2974,192.6985,995335.0
2022-02-01 14:30:00,201.79,202.16,201.61,201.96,801686.0,192.7081,193.0614,192.5362,192.8704,801686.0
2022-02-01 15:00:00,201.97,202.83,201.85,202.77,2030359.0,192.88,193.7013,192.7654,193.644,2030359.0
2022-02-01 15:30:00,202.78,203.57,202.49,203.24,4173340.0,193.6535,194.408,193.3766,194.0928,4173340.0
2022-02-02 09:30:00,203.58,203.9,201.06,201.24,5724734.0,194.4175,194.7231,192.0109,192.1828,5724734.0
2022-02-02 10:00:00,201.28,202.45,200.27,200.38,4330641.0,192.221,193.3384,191.2565,191.3615,4330641.0
2022-02-02 10:30:00,200.38,201.59,199.6,201.14,3272932.0,191.3615,192.5171,190.6167,192.0873,3272932.0
2022-02-02 11:00:00,201.13,201.3,199.6,200.38,2283372.0,192.0778,192.2401,190.6167,191.3615,2283372.0
2022-02-02 11:30:00,200.37,200.75,199.29,200.71,2044258.0,191.352,191.7149,190.3206,191.6767,2044258.0
2022-02-02 12:00:00,200.7,201.34,200.23,200.91,1453317.0,191.6671,192.2783,191.2183,191.8677,1453317.0
2022-02-02 12:30:00,200.92,201.57,200.71,201.57,1063630.0,191.8772,192.498,191.6767,192.498,1063630.0
2022-02-02 13:00:00,201.56,201.64,200.61,200.95,1121959.0,192.4884,192.5648,191.5812,191.9059,1121959.0
2022-02-02 13:30:00,200.95,201.43,200.89,201.32,878916.0,191.9059,192.3643,191.8486,192.2592,878916.0
2022-02-02 14:00:00,201.32,201.77,200.64,201.08,997296.0,192.2592,192.689,191.6098,192.03,997296.0
2022-02-02 14:30:00,201.09,201.89,201.08,201.42,1368672.0,192.0396,192.8036,192.03,192.3547,1368672.0
2022-02-02 15:00:00,201.43,201.8,200.96,201.19,1559993.0,192.3643,192.7176,191.9154,192.1351,1559993.0
2022-02-02 15:30:00,201.18,201.67,200.75,201.31,3127067.0,192.1255,192.5935,191.7149,192.2497,3127067.0
2022-02-03 09:30:00,198.84,200.61,198.46,199.02,5095214.0,189.8909,191.5812,189.528,190.0628,5095214.0
2022-02-03 10:00:00,199.03,201.24,198.65,200.53,2811961.0,190.0723,192.1828,189.7094,191.5048,2811961.0
2022-02-03 10:30:00,200.55,200.99,199.86,200.53,1667828.0,191.5239,191.9441,190.865,191.5048,1667828.0
2022-02-03 11:00:00,200.52,200.71,199.43,199.69,2473886.0,191.4952,191.6767,190.4543,190.7026,2473886.0
2022-02-03 11:30:00,199.68,199.99,198.64,198.65,1524763.0,190.6931,190.9891,189.6999,189.7094,1524763.0
2022-02-03 12:00:00,198.64,199.03,198.27,198.53,1820415.0,189.6999,190.0723,189.3465,189.5948,1820415.0
2022-02-03 12:30:00,198.5,199.04,198.28,198.67,1409187.0,189.5662,190.0819,189.3561,189.7285,1409187.0
2022-02-03 13:00:00,198.67,199.08,197.93,198.84,1593083.0,189.7285,190.1201,189.0218,189.8909,1593083.0
2022-02-03 13:30:00,198.85,199.34,198.66,198.81,905828.0,189.9004,190.3684,189.719,189.8622,905828.0
2022-02-03 14:00:00,198.8,199.2,198.44,198.57,1125440.0,189.8527,190.2347,189.5089,189.633,1125440.0
2022-02-03 14:30:00,198.59,198.64,197.54,197.94,1709122.0,189.6521,189.6999,188.6494,189.0314,1709122.0
2022-02-03 15:00:00,197.94,198.63,197.48,198.14,1590850.0,189.0314,189.6903,188.5921,189.2224,1590850.0
2022-02-03 15:30:00,198.14,198.15,197.05,197.46,3489837.0,189.2224,189.2319,188.1814,188.573,3489837.0
2022-02-04 09:30:00,197.04,197.74,195.49,196.23,4466104.0,188.1719,188.8404,186.6916,187.3983,4466104.0
2022-02-04 10:00:00,196.3,197.64,195.86,196.54,2441315.0,187.4652,188.7449,187.045,187.6944,2441315.0
2022-02-04 10:30:00,196.56,197.14,195.35,195.49,1852578.0,187.7135,188.2674,186.5579,186.6916,1852578.0
2022-02-04 11:00:00,195.5,196.03,194.92,195.99,1602393.0,186.7012,187.2073,186.1473,187.1691,1602393.0
2022-02-04 11:30:00,195.96,197.01,195.73,196.41,1027697.0,187.1405,188.1432,186.9208,187.5702,1027697.0
2022-02-04 12:00:00,196.45,196.91,195.91,196.75,1123043.0,187.6084,188.0477,187.0927,187.8949,1123043.0
2022-02-04 12:30:00,196.79,197.38,196.43,197.36,695346.0,187.9331,188.4966,187.5893,188.4775,695346.0
2022-02-04 13:00:00,197.37,198.43,197.36,198.33,1308535.0,188.487,189.4993,188.4775,189.4038,1308535.0
2022-02-04 13:30:00,198.33,198.99,198.21,198.86,1396312.0,189.4038,190.0341,189.2892,189.91,1396312.0
2022-02-04 14:00:00,198.86,198.97,198.06,198.51,1300368.0,189.91,190.015,189.146,189.5757,1300368.0
2022-02-04 14:30:00,198.5,199.16,198.42,199.05,1158816.0,189.5662,190.1965,189.4898,190.0914,1158816.0
2022-02-04 15:00:00,199.08,199.92,199.08,199.55,1329084.0,190.1201,190.9223,190.1201,190.5689,1329084.0
2022-02-04 15:30:00,199.56,200.1,198.32,198.44,2880690.0,190.5785,191.0942,189.3943,189.5089,2880690.0
2022-02-07 09:30:00,198.43,200.68,198.34,200.61,3279209.0,189.4993,191.648,189.4134,191.5812,3279209.0
2022-02-07 10:00:00,200.63,200.71,198.87,199.43,1907474.0,191.6003,191.6767,189.9195,190.4543,1907474.0
2022-02-07 10:30:00,199.42,200.14,199.08,200.1,1179886.0,190.4448,191.1323,190.1201,191.0942,1179886.0
2022-02-07 11:00:00,200.09,200.33,199.33,199.64,1008192.0,191.0846,191.3138,190.3588,190.6549,1008192.0
2022-02-07 11:30:00,199.67,199.77,197.99,198.82,1617225.0,190.6835,190.779,189.0791,189.8718,1617225.0
2022-02-07 12:00:00,198.81,199.15,198.37,198.66,880320.0,189.8622,190.1869,189.442,189.719,880320.0
2022-02-07 12:30:00,198.65,199.46,198.43,199.18,928258.0,189.7094,190.483,189.4993,190.2156,928258.0
2022-02-07 13:00:00,199.16,199.98,199.07,199.76,806914.0,190.1965,190.9796,190.1105,190.7695,806914.0
2022-02-07 13:30:00,199.75,200.22,199.6,200.13,665901.0,190.7599,191.2087,190.6167,191.1228,665901.0
2022-02-07 14:00:00,200.13,200.38,199.84,200.37,866516.0,191.1228,191.3615,190.8459,191.352,866516.0
2022-02-07 14:30:00,200.38,200.83,200.3,200.66,837199.0,191.3615,191.7913,191.2851,191.6289,837199.0
2022-02-07 15:00:00,200.65,201.16,200.23,200.37,1397117.0,191.6194,192.1064,191.2183,191.352,1397117.0
2022-02-07 15:30:00,200.37,200.61,199.07,199.48,4095906.0,191.352,191.5812,190.1105,190.5021,4095906.0
2022-02-08 09:30:00,199.47,200.78,199.42,200.27,2927092.0,190.4925,191.7435,190.4448,191.2565,2927092.0
2022-02-08 10:00:00,200.25,201.04,199.36,200.29,1764300.0,191.2374,191.9918,190.3875,191.2756,1764300.0
2022-02-08 10:30:00,200.29,201.77,200.09,201.6,1872643.0,191.2756,192.689,191.0846,192.5266,1872643.0
2022-02-08 11:00:00,201.6,202.05,201.4,201.61,1408401.0,192.5266,192.9564,192.3356,192.5362,1408401.0
2022-02-08 11:30:00,201.62,202.12,201.59,202.0,1231295.0,192.5457,193.0232,192.5171,192.9086,1231295.0
2022-02-08 12:00:00,202.02,202.36,201.58,202.12,1021131.0,192.9277,193.2524,192.5075,193.0232,1021131.0
2022-02-08 12:30:00,202.12,202.67,202.12,202.38,964366.0,193.0232,193.5485,193.0232,193.2715,964366.0
2022-02-08 13:00:00,202.36,202.53,201.95,202.16,761867.0,193.2524,193.4148,192.8609,193.0614,761867.0
2022-02-08 13:30:00,202.17,202.52,202.04,202.36,768953.0,193.071,193.4052,192.9468,193.2524,768953.0
2022-02-08 14:00:00,202.37,202.68,201.56,201.6,767487.0,193.262,193.558,192.4884,192.5266,767487.0
2022-02-08 14:30:00,201.61,202.0,201.29,201.62,1388814.0,192.5362,192.9086,192.2306,192.5457,1388814.0
2022-02-08 15:00:00,201.63,202.48,201.22,202.33,1241846.0,192.5553,193.367,192.1637,193.2238,1241846.0
2022-02-08 15:30:00,202.35,203.12,202.28,202.74,3328306.0,193.2429,193.9782,193.176,193.6153,3328306.0
2022-02-09 09:30:00,204.57,205.81,204.3,205.01,3839018.0,195.363,196.5472,195.1051,195.7832,3839018.0
2022-02-09 10:00:00,205.02,205.97,205.01,205.73,2076171.0,195.7927,196.7,195.7832,196.4708,2076171.0
2022-02-09 10:30:00,205.74,206.0,205.25,205.91,1527665.0,196.4803,196.7286,196.0124,196.6427,1527665.0
2022-02-09 11:00:00,205.9,206.0,205.14,205.63,1558525.0,196.6331,196.7286,195.9073,196.3753,1558525.0
2022-02-09 11:30:00,205.61,205.96,205.42,205.74,927204.0,196.3562,196.6904,196.1747,196.4803,927204.0
2022-02-09 12:00:00,205.73,205.91,204.99,205.29,1018666.0,196.4708,196.6427,195.7641,196.0506,1018666.0
2022-02-09 12:30:00,205.3,205.87,205.15,205.86,947757.0,196.0601,196.6045,195.9169,196.5949,947757.0
2022-02-09 13:00:00,205.86,205.98,205.49,205.83,854592.0,196.5949,196.7095,196.2416,196.5663,854592.0
2022-02-09 13:30:00,205.83,205.99,205.65,205.86,708595.0,196.5663,196.7191,196.3944,196.5949,708595.0
2022-02-09 14:00:00,205.86,206.32,205.85,206.27,912825.0,196.5949,197.0342,196.5854,196.9865,912825.0
2022-02-09 14:30:00,206.28,206.42,206.08,206.12,898434.0,196.996,197.1297,196.805,196.8432,898434.0
2022-02-09 15:00:00,206.11,206.26,205.57,205.98,1382929.0,196.8337,196.9769,196.318,196.7095,1382929.0
2022-02-09 15:30:00,205.98,206.65,205.72,206.63,2376151.0,196.7095,197.3494,196.4612,197.3303,2376151.0
2022-02-10 09:30:00,202.9,206.38,202.84,206.16,4145908.0,193.7681,197.0915,193.7108,196.8814,4145908.0
2022-02-10 10:00:00,206.15,207.68,205.86,207.52,2721479.0,196.8719,198.333,196.5949,198.1802,2721479.0
2022-02-10 10:30:00,207.53,208.6,206.82,207.22,2213690.0,198.1898,199.2116,197.5117,197.8937,2213690.0
2022-02-10 11:00:00,207.27,208.1,206.79,207.23,2109574.0,197.9415,198.7341,197.4831,197.9033,2109574.0
2022-02-10 11:30:00,207.21,208.38,206.68,208.28,1344189.0,197.8842,199.0015,197.378,198.906,1344189.0
2022-02-10 12:00:00,208.27,208.89,207.87,208.83,1052619.0,198.8964,199.4885,198.5144,199.4312,1052619.0
2022-02-10 12:30:00,208.83,209.05,206.74,207.43,2146701.0,199.4312,199.6413,197.4353,198.0943,2146701.0
2022-02-10 13:00:00,207.43,207.86,205.66,205.78,2233651.0,198.0943,198.5049,196.4039,196.5185,2233651.0
2022-02-10 13:30:00,205.78,206.01,204.12,205.56,2095067.0,196.5185,196.7382,194.9332,196.3084,2095067.0
2022-02-10 14:00:00,205.57,205.57,203.86,204.74,1976915.0,196.318,196.318,194.6849,195.5253,1976915.0
2022-02-10 14:30:00,204.76,205.12,203.51,203.78,1822388.0,195.5444,195.8882,194.3507,194.6085,1822388.0
2022-02-10 15:00:00,203.81,204.42,203.13,203.35,2400700.0,194.6372,195.2197,193.9878,194.1979,2400700.0
2022-02-10 15:30:00,203.34,203.76,202.12,203.52,4358482.0,194.1883,194.5894,193.0232,194.3602,4358482.0
2022-02-11 09:30:00,203.68,205.06,203.31,203.76,2836666.0,194.513,195.8309,194.1597,194.5894,2836666.0
2022-02-11 10:00:00,203.78,205.82,203.78,205.51,2223008.0,194.6085,196.5567,194.6085,196.2607,2223008.0
2022-02-11 10:30:00,205.52,206.06,205.13,205.32,1284298.0,196.2702,196.7859,195.8978,196.0792,1284298.0
2022-02-11 11:00:00,205.32,206.03,204.29,204.83,1709762.0,196.0792,196.7573,195.0956,195.6113,1709762.0
2022-02-11 11:30:00,204.84,205.12,203.87,204.28,1537636.0,195.6208,195.8882,194.6945,195.086,1537636.0
2022-02-11 12:00:00,204.24,204.85,204.04,204.59,838232.0,195.0478,195.6304,194.8568,195.3821,838232.0
2022-02-11 12:30:00,204.6,204.84,203.7,203.9,1068197.0,195.3916,195.6208,194.5321,194.7231,1068197.0
2022-02-11 13:00:00,203.91,204.45,203.26,203.29,1183657.0,194.7327,195.2484,194.1119,194.1406,1183657.0
2022-02-11 13:30:00,203.29,203.32,200.68,200.99,4445745.0,194.1406,194.1692,191.648,191.9441,4445745.0
2022-02-11 14:00:00,200.97,202.41,200.06,200.93,3943510.0,191.925,193.3002,191.056,191.8868,3943510.0
2022-02-11 14:30:00,200.99,201.91,199.69,200.66,2438805.0,191.9441,192.8227,190.7026,191.6289,2438805.0
2022-02-11 15:00:00,200.67,201.98,200.5,201.13,3143847.0,191.6385,192.8895,191.4761,192.0778,3143847.0
2022-02-11 15:30:00,201.13,202.05,200.28,201.27,3952560.0,192.0778,192.9564,191.266,192.2115,3952560.0
2022-02-14 09:30:00,201.65,203.53,201.13,202.37,4193454.0,192.5744,194.3698,192.0778,193.262,4193454.0
2022-02-14 10:00:00,202.36,203.01,200.91,201.37,3037806.0,193.2524,193.8732,191.8677,192.307,3037806.0
2022-02-14 10:30:00,201.36,201.77,200.09,201.16,2233995.0,192.2974,192.689,191.0846,192.1064,2233995.0
2022-02-14 11:00:00,201.18,202.83,200.96,202.64,1304148.0,192.1255,193.7013,191.9154,193.5198,1304148.0
2022-02-14 11:30:00,202.66,202.84,201.74,202.09,1285428.0,193.5389,193.7108,192.6603,192.9946,1285428.0
2022-02-14 12:00:00,202.09,202.39,201.53,201.96,761545.0,192.9946,193.2811,192.4598,192.8704,761545.0
2022-02-14 12:30:00,201.98,202.27,201.61,201.8,726189.0,192.8895,193.1665,192.5362,192.7176,726189.0
2022-02-14 13:00:00,201.8,202.22,201.13,201.3,654737.0,192.7176,193.1187,192.0778,192.2401,654737.0
2022-02-14 13:30:00,201.29,201.35,199.61,199.74,1414724.0,192.2306,192.2879,190.6262,190.7504,1414724.0
2022-02-14 14:00:00,199.75,201.22,199.24,200.8,1968157.0,190.7599,192.1637,190.2729,191.7626,1968157.0
2022-02-14 14:30:00,200.78,201.34,200.08,201.08,1357382.0,191.7435,192.2783,191.0751,192.03,1357382.0
2022-02-14 15:00:00,201.07,201.46,200.28,201.05,1442884.0,192.0205,192.3929,191.266,192.0014,1442884.0
2022-02-14 15:30:00,201.05,201.7,200.16,200.69,2584382.0,192.0014,192.6221,191.1514,191.6576,2584382.0
2022-02-15 09:30:00,202.78,204.95,202.63,203.91,3851390.0,193.6535,195.7259,193.5103,194.7327,3851390.0
2022-02-15 10:00:00,203.93,204.19,202.97,203.67,1652398.0,194.7518,195.0001,193.835,194.5035,1652398.0
2022-02-15 10:30:00,203.69,204.58,203.64,204.32,1167894.0,194.5226,195.3725,194.4748,195.1242,1167894.0
2022-02-15 11:00:00,204.33,204.56,204.14,204.26,770210.0,195.1338,195.3534,194.9523,195.0669,770210.0
2022-02-15 11:30:00,204.28,205.31,204.28,205.21,1094827.0,195.086,196.0697,195.086,195.9742,1094827.0
2022-02-15 12:00:00,205.21,205.52,204.45,204.85,779096.0,195.9742,196.2702,195.2484,195.6304,779096.0
2022-02-15 12:30:00,204.85,205.1,204.11,204.73,658517.0,195.6304,195.8691,194.9237,195.5158,658517.0
2022-02-15 13:00:00,204.72,205.48,204.62,205.44,665214.0,195.5062,196.232,195.4107,196.1938,665214.0
2022-02-15 13:30:00,205.46,205.89,205.41,205.78,1037399.0,196.2129,196.6236,196.1652,196.5185,1037399.0
2022-02-15 14:00:00,205.79,206.08,205.34,205.78,999134.0,196.5281,196.805,196.0983,196.5185,999134.0
2022-02-15 14:30:00,205.78,206.0,205.34,205.77,1041829.0,196.5185,196.7286,196.0983,196.509,1041829.0
2022-02-15 15:00:00,205.78,206.05,205.63,205.8,776193.0,196.5185,196.7764,196.3753,196.5376,776193.0
2022-02-15 15:30:00,205.81,206.31,205.02,206.06,2858345.0,196.5472,197.0247,195.7927,196.7859,2858345.0
2022-02-16 09:30:00,205.3,205.48,204.08,204.89,2411404.0,196.0601,196.232,194.895,195.6686,2411404.0
2022-02-16 10:00:00,204.82,205.46,204.37,205.3,1319281.0,195.6017,196.2129,195.172,196.0601,1319281.0
2022-02-16 10:30:00,205.28,205.93,205.16,205.44,1352588.0,196.041,196.6618,195.9264,196.1938,1352588.0
2022-02-16 11:00:00,205.45,205.77,205.14,205.46,983900.0,196.2034,196.509,195.9073,196.2129,983900.0
2022-02-16 11:30:00,205.46,205.5,205.05,205.15,545451.0,196.2129,196.2511,195.8214,195.9169,545451.0
2022-02-16 12:00:00,205.16,205.42,204.88,205.18,597856.0,195.9264,196.1747,195.659,195.9455,597856.0
2022-02-16 12:30:00,205.16,205.17,204.37,204.62,682845.0,195.9264,195.936,195.172,195.4107,682845.0
2022-02-16 13:00:00,204.61,204.83,204.37,204.6,505111.0,195.4012,195.6113,195.172,195.3916,505111.0
2022-02-16 13:30:00,204.6,204.77,204.28,204.54,611177.0,195.3916,195.554,195.086,195.3343,611177.0
2022-02-16 14:00:00,204.53,206.65,204.14,206.62,3526136.0,195.3248,197.3494,194.9523,197.3207,3526136.0
2022-02-16 14:30:00,206.62,207.14,205.85,206.49,1700529.0,197.3207,197.8173,196.5854,197.1966,1700529.0
2022-02-16 15:00:00,206.5,207.27,206.36,206.64,1629179.0,197.2061,197.9415,197.0724,197.3398,1629179.0
2022-02-16 15:30:00,206.65,207.01,206.04,206.39,2673069.0,197.3494,197.6932,196.7668,197.1011,2673069.0
2022-02-17 09:30:00,204.57,205.03,203.07,203.24,4270719.0,195.363,195.8023,193.9305,194.0928,4270719.0
2022-02-17 10:00:00,203.25,203.7,202.31,202.44,2766200.0,194.1024,194.5321,193.2047,193.3288,2766200.0
2022-02-17 10:30:00,202.38,202.99,202.17,202.94,1604271.0,193.2715,193.8541,193.071,193.8063,1604271.0
2022-02-17 11:00:00,202.93,203.45,202.68,203.3,1070084.0,193.7968,194.2934,193.558,194.1501,1070084.0
2022-02-17 11:30:00,203.3,203.57,202.99,203.12,453699.0,194.1501,194.408,193.8541,193.9782,453699.0
2022-02-17 12:00:00,203.13,203.54,202.99,203.41,515054.0,193.9878,194.3793,193.8541,194.2552,515054.0
2022-02-17 12:30:00,203.39,203.62,203.21,203.38,420126.0,194.2361,194.4557,194.0642,194.2265,420126.0
2022-02-17 13:00:00,203.4,203.44,202.54,202.7,722949.0,194.2456,194.2838,193.4243,193.5771,722949.0
2022-02-17 13:30:00,202.67,202.95,202.45,202.73,482491.0,193.5485,193.8159,193.3384,193.6058,482491.0
2022-02-17 14:00:00,202.73,202.73,201.76,201.91,894556.0,193.6058,193.6058,192.6794,192.8227,894556.0
2022-02-17 14:30:00,201.9,202.03,201.37,201.52,1134726.0,192.8131,192.9373,192.307,192.4502,1134726.0
2022-02-17 15:00:00,201.51,201.63,200.78,201.15,1597699.0,192.4407,192.5553,191.7435,192.0969,1597699.0
2022-02-17 15:30:00,201.14,201.79,200.79,201.19,2781056.0,192.0873,192.7081,191.7531,192.1351,2781056.0
2022-02-18 09:30:00,200.97,202.63,200.33,202.42,3427064.0,191.925,193.5103,191.3138,193.3097,3427064.0
2022-02-18 10:00:00,202.44,202.72,201.08,201.16,1897842.0,193.3288,193.5962,192.03,192.1064,1897842.0
2022-02-18 10:30:00,201.15,201.2,200.22,200.31,1536579.0,192.0969,192.1446,191.2087,191.2947,1536579.0
2022-02-18 11:00:00,200.29,200.37,199.28,200.0,2447441.0,191.2756,191.352,190.3111,190.9987,2447441.0
2022-02-18 11:30:00,200.01,200.36,198.88,199.14,1398699.0,191.0082,191.3424,189.9291,190.1774,1398699.0
2022-02-18 12:00:00,199.15,200.3,198.96,199.84,1090625.0,190.1869,191.2851,190.0055,190.8459,1090625.0
2022-02-18 12:30:00,199.81,200.14,199.01,199.27,1418764.0,190.8172,191.1323,190.0532,190.3015,1418764.0
2022-02-18 13:00:00,199.28,199.57,198.76,199.19,775417.0,190.3111,190.588,189.8145,190.2251,775417.0
2022-02-18 13:30:00,199.19,200.26,199.08,199.95,1051958.0,190.2251,191.2469,190.1201,190.9509,1051958.0
2022-02-18 14:00:00,200.0,201.01,199.69,200.95,797466.0,190.9987,191.9632,190.7026,191.9059,797466.0
2022-02-18 14:30:00,200.95,201.4,199.93,200.75,1507478.0,191.9059,192.3356,190.9318,191.7149,1507478.0
2022-02-18 15:00:00,200.74,201.16,199.55,199.62,1162536.0,191.7053,192.1064,190.5689,190.6358,1162536.0
2022-02-18 15:30:00,199.61,200.15,199.03,199.45,3772750.0,190.6262,191.1419,190.0723,190.4734,3772750.0
2022-02-22 09:30:00,198.52,200.09,197.78,199.33,3699093.0,189.5853,191.0846,188.8786,190.3588,3699093.0
2022-02-22 10:00:00,199.32,200.45,198.45,200.36,2078043.0,190.3493,191.4284,189.5184,191.3424,2078043.0
2022-02-22 10:30:00,200.39,200.4,198.47,198.61,1145879.0,191.3711,191.3806,189.5375,189.6712,1145879.0
2022-02-22 11:00:00,198.59,198.96,198.24,198.49,1312054.0,189.6521,190.0055,189.3179,189.5566,1312054.0
2022-02-22 11:30:00,198.5,198.97,197.67,198.09,1035295.0,189.5662,190.015,188.7735,189.1746,1035295.0
2022-02-22 12:00:00,198.06,198.42,197.3,197.73,677614.0,189.146,189.4898,188.4202,188.8308,677614.0
2022-02-22 12:30:00,197.71,197.85,197.01,197.22,905153.0,188.8117,188.9454,188.1432,188.3438,905153.0
2022-02-22 13:00:00,197.23,197.6,196.56,196.8,1653716.0,188.3533,188.7067,187.7135,187.9427,1653716.0
2022-02-22 13:30:00,196.77,197.11,195.58,196.08,1533268.0,187.914,188.2387,186.7776,187.2551,1533268.0
2022-02-22 14:00:00,196.08,197.01,195.35,196.62,2084902.0,187.2551,188.1432,186.5579,187.7708,2084902.0
2022-02-22 14:30:00,196.59,198.93,196.27,198.54,2200370.0,187.7421,189.9768,187.4365,189.6044,2200370.0
2022-02-22 15:00:00,198.54,199.49,198.16,198.42,1652648.0,189.6044,190.5116,189.2415,189.4898,1652648.0
2022-02-22 15:30:00,198.41,198.43,196.15,196.66,2569843.0,189.4802,189.4993,187.3219,187.809,2569843.0
2022-02-23 09:30:00,198.24,198.9,197.43,197.59,2707400.0,189.3179,189.9482,188.5443,188.6971,2707400.0
2022-02-23 10:00:00,197.61,197.61,195.71,195.89,2088369.0,188.7162,188.7162,186.9017,187.0736,2088369.0
2022-02-23 10:30:00,195.86,196.58,195.55,195.81,1552942.0,187.045,187.7326,186.7489,186.9972,1552942.0
2022-02-23 11:00:00,195.79,196.0,195.04,195.52,1174624.0,186.9781,187.1787,186.2619,186.7203,1174624.0
2022-02-23 11:30:00,195.51,196.42,195.28,196.35,1145723.0,186.7107,187.5798,186.4911,187.5129,1145723.0
2022-02-23 12:00:00,196.36,197.29,196.1,197.25,1151987.0,187.5225,188.4106,187.2742,188.3724,1151987.0
2022-02-23 12:30:00,197.27,197.32,196.0,196.19,877796.0,188.3915,188.4393,187.1787,187.3601,877796.0
2022-02-23 13:00:00,196.2,196.2,194.77,194.84,1154537.0,187.3697,187.3697,186.004,186.0709,1154537.0
2022-02-23 13:30:00,194.86,195.9,194.68,195.23,2002964.0,186.09,187.0832,185.9181,186.4433,2002964.0
2022-02-23 14:00:00,195.21,195.41,194.13,194.2,1173408.0,186.4242,186.6152,185.3928,185.4597,1173408.0
2022-02-23 14:30:00,194.29,194.64,193.86,194.34,1128579.0,185.5456,185.8799,185.135,185.5934,1128579.0
2022-02-23 15:00:00,194.33,194.49,193.42,194.09,1688437.0,185.5838,185.7366,184.7148,185.3546,1688437.0
2022-02-23 15:30:00,194.08,194.08,192.55,192.93,4611255.0,185.3451,185.3451,183.884,184.2468,4611255.0
2022-02-24 09:30:00,188.25,191.41,187.92,191.37,6833876.0,179.7775,182.7953,179.4623,182.7571,6833876.0
2022-02-24 10:00:00,191.34,192.65,189.9,191.09,5021403.0,182.7284,183.9795,181.3532,182.4897,5021403.0
2022-02-24 10:30:00,191.07,192.25,190.17,191.91,2993859.0,182.4706,183.5975,181.6111,183.2728,2993859.0
2022-02-24 11:00:00,191.94,193.45,191.58,192.27,2526616.0,183.3014,184.7434,182.9576,183.6166,2526616.0
2022-02-24 11:30:00,192.27,192.86,191.44,192.76,1924634.0,183.6166,184.18,182.8239,184.0845,1924634.0
2022-02-24 12:00:00,192.75,192.85,191.33,192.11,1554597.0,184.0749,184.1704,182.7189,183.4638,1554597.0
2022-02-24 12:30:00,192.07,193.12,191.63,191.89,1514155.0,183.4256,184.4283,183.0054,183.2537,1514155.0
2022-02-24 13:00:00,191.87,192.73,191.51,192.02,1609014.0,183.2346,184.0558,182.8908,183.3778,1609014.0
2022-02-24 13:30:00,192.04,194.5,191.98,193.23,2459514.0,183.3969,185.7462,183.3396,184.5333,2459514.0
2022-02-24 14:00:00,193.2,194.23,192.5,194.17,2321565.0,184.5047,185.4883,183.8362,185.431,2321565.0
2022-02-24 14:30:00,194.17,195.9,194.1,195.48,3102531.0,185.431,187.0832,185.3642,186.6821,3102531.0
2022-02-24 15:00:00,195.48,196.8,195.4,196.22,2402935.0,186.6821,187.9427,186.6057,187.3888,2402935.0
2022-02-24 15:30:00,196.22,198.48,196.19,198.17,4528565.0,187.3888,189.5471,187.3601,189.251,4528565.0
2022-02-25 09:30:00,198.7,199.71,197.59,197.7,4201923.0,189.7572,190.7217,188.6971,188.8022,4201923.0
2022-02-25 10:00:00,197.71,198.72,197.0,198.56,2084466.0,188.8117,189.7763,188.1337,189.6235,2084466.0
2022-02-25 10:30:00,198.55,200.16,198.14,199.7,1756409.0,189.6139,191.1514,189.2224,190.7122,1756409.0
2022-02-25 11:00:00,199.67,200.48,199.22,200.21,1500351.0,190.6835,191.457,190.2538,191.1992,1500351.0
2022-02-25 11:30:00,200.22,201.22,199.88,201.2,1068556.0,191.2087,192.1637,190.8841,192.1446,1068556.0
2022-02-25 12:00:00,201.22,201.35,200.73,201.23,1202673.0,192.1637,192.2879,191.6958,192.1733,1202673.0
2022-02-25 12:30:00,201.26,201.74,200.62,201.11,1238161.0,192.2019,192.6603,191.5907,192.0587,1238161.0
2022-02-25 13:00:00,201.12,201.61,200.54,201.58,1021380.0,192.0682,192.5362,191.5143,192.5075,1021380.0
2022-02-25 13:30:00,201.59,202.07,201.34,201.62,1047093.0,192.5171,192.9755,192.2783,192.5457,1047093.0
2022-02-25 14:00:00,201.65,201.93,201.05,201.59,1197275.0,192.5744,192.8418,192.0014,192.5171,1197275.0
2022-02-25 14:30:00,201.63,201.83,200.87,201.45,1234732.0,192.5553,192.7463,191.8295,192.3834,1234732.0
2022-02-25 15:00:00,201.44,202.16,201.08,201.91,1258094.0,192.3738,193.0614,192.03,192.8227,1258094.0
2022-02-25 15:30:00,201.94,202.62,201.56,202.61,3558510.0,192.8513,193.5007,192.4884,193.4912,3558510.0
2022-02-28 09:30:00,200.47,202.55,200.46,202.53,3425983.0,191.4475,193.4339,191.4379,193.4148,3425983.0
2022-02-28 10:00:00,202.52,202.62,201.33,202.45,2114556.0,193.4052,193.5007,192.2688,193.3384,2114556.0
2022-02-28 10:30:00,202.44,203.74,202.41,203.58,2213058.0,193.3288,194.5703,193.3002,194.4175,2213058.0
2022-02-28 11:00:00,203.6,204.43,203.21,204.32,1353427.0,194.4366,195.2293,194.0642,195.1242,1353427.0
2022-02-28 11:30:00,204.33,204.6,203.73,204.19,1422582.0,195.1338,195.3916,194.5608,195.0001,1422582.0
2022-02-28 12:00:00,204.16,204.28,202.28,202.68,1629523.0,194.9714,195.086,193.176,193.558,1629523.0
2022-02-28 12:30:00,202.66,202.88,201.37,202.13,1354757.0,193.5389,193.749,192.307,193.0328,1354757.0
2022-02-28 13:00:00,202.12,203.12,201.87,202.51,1202001.0,193.0232,193.9782,192.7845,193.3957,1202001.0
2022-02-28 13:30:00,202.49,203.16,202.25,202.78,796971.0,193.3766,194.0164,193.1474,193.6535,796971.0
2022-02-28 14:00:00,202.78,202.78,200.97,201.23,1651679.0,193.6535,193.6535,191.925,192.1733,1651679.0
2022-02-28 14:30:00,201.22,202.63,200.96,202.44,1260330.0,192.1637,193.5103,191.9154,193.3288,1260330.0
2022-02-28 15:00:00,202.42,202.82,201.57,202.47,1334786.0,193.3097,193.6917,192.498,193.3575,1334786.0
2022-02-28 15:30:00,202.44,203.54,201.59,203.07,3936607.0,193.3288,194.3793,192.5171,193.9305,3936607.0
2022-03-01 09:30:00,202.66,203.79,201.48,201.71,3998865.0,193.5389,194.6181,192.412,192.6317,3998865.0
2022-03-01 10:00:00,201.76,202.4,201.03,202.17,2077728.0,192.6794,193.2906,191.9823,193.071,2077728.0
2022-03-01 10:30:00,202.19,202.51,200.31,200.68,2066895.0,193.0901,193.3957,191.2947,191.648,2066895.0
2022-03-01 11:00:00,200.69,201.37,200.45,200.54,1860894.0,191.6576,192.307,191.4284,191.5143,1860894.0
2022-03-01 11:30:00,200.55,200.6,198.74,199.07,2322623.0,191.5239,191.5716,189.7954,190.1105,2322623.0
2022-03-01 12:00:00,199.06,199.66,198.58,199.4,1717091.0,190.101,190.674,189.6426,190.4257,1717091.0
2022-03-01 12:30:00,199.4,200.33,199.12,200.17,1211342.0,190.4257,191.3138,190.1583,191.161,1211342.0
2022-03-01 13:00:00,200.15,200.55,198.75,198.86,1275120.0,191.1419,191.5239,189.8049,189.91,1275120.0
2022-03-01 13:30:00,198.84,199.31,198.47,199.12,1355335.0,189.8909,190.3397,189.5375,190.1583,1355335.0
2022-03-01 14:00:00,199.13,200.45,198.55,200.38,1732757.0,190.1678,191.4284,189.6139,191.3615,1732757.0
2022-03-01 14:30:00,200.37,201.02,199.29,199.5,1731488.0,191.352,191.9727,190.3206,190.5212,1731488.0
2022-03-01 15:00:00,199.5,200.96,199.29,199.3,1914994.0,190.5212,191.9154,190.3206,190.3302,1914994.0
2022-03-01 15:30:00,199.29,199.62,197.8,199.43,4389997.0,190.3206,190.6358,188.8977,190.4543,4389997.0
2022-03-02 09:30:00,200.84,202.83,200.69,202.42,3785042.0,191.8008,193.7013,191.6576,193.3097,3785042.0
2022-03-02 10:00:00,202.4,202.97,201.19,202.65,2086563.0,193.2906,193.835,192.1351,193.5294,2086563.0
2022-03-02 10:30:00,202.62,203.18,201.79,202.56,2025905.0,193.5007,194.0355,192.7081,193.4434,2025905.0
2022-03-02 11:00:00,202.55,203.72,202.16,203.41,1577613.0,193.4339,194.5512,193.0614,194.2552,1577613.0
2022-03-02 11:30:00,203.46,203.97,203.16,203.48,1341535.0,194.3029,194.79,194.0164,194.322,1341535.0
2022-03-02 12:00:00,203.47,203.98,203.31,203.74,827388.0,194.3125,194.7995,194.1597,194.5703,827388.0
2022-03-02 12:30:00,203.75,204.13,203.6,204.07,976353.0,194.5799,194.9428,194.4366,194.8855,976353.0
2022-03-02 13:00:00,204.08,204.7,204.08,204.52,885403.0,194.895,195.4871,194.895,195.3152,885403.0
2022-03-02 13:30:00,204.5,204.95,204.43,204.89,1159264.0,195.2961,195.7259,195.2293,195.6686,1159264.0
2022-03-02 14:00:00,204.89,205.3,204.36,204.54,1232965.0,195.6686,196.0601,195.1624,195.3343,1232965.0
2022-03-02 14:30:00,204.53,205.01,204.1,204.27,1015636.0,195.3248,195.7832,194.9141,195.0765,1015636.0
2022-03-02 15:00:00,204.26,204.88,204.13,204.49,1155864.0,195.0669,195.659,194.9428,195.2866,1155864.0
2022-03-02 15:30:00,204.49,205.0,204.06,204.33,2347973.0,195.2866,195.7736,194.8759,195.1338,2347973.0
2022-03-03 09:30:00,205.04,205.11,202.75,203.09,3235064.0,195.8118,195.8787,193.6249,193.9496,3235064.0
2022-03-03 10:00:00,203.11,203.45,201.88,202.28,1789795.0,193.9687,194.2934,192.794,193.176,1789795.0
2022-03-03 10:30:00,202.28,202.48,200.81,200.83,1848370.0,193.176,193.367,191.7722,191.7913,1848370.0
2022-03-03 11:00:00,200.82,201.98,200.63,201.81,1851097.0,191.7817,192.8895,191.6003,192.7272,1851097.0
2022-03-03 11:30:00,201.74,202.3,201.37,202.02,1544649.0,192.6603,193.1951,192.307,192.9277,1544649.0
2022-03-03 12:00:00,201.99,202.42,201.27,201.34,901730.0,192.8991,193.3097,192.2115,192.2783,901730.0
2022-03-03 12:30:00,201.36,203.27,201.3,202.36,2076746.0,192.2974,194.1215,192.2401,193.2524,2076746.0
2022-03-03 13:00:00,202.35,203.01,202.15,202.93,846351.0,193.2429,193.8732,193.0519,193.7968,846351.0
2022-03-03 13:30:00,202.94,202.94,202.04,202.27,682544.0,193.8063,193.8063,192.9468,193.1665,682544.0
2022-03-03 14:00:00,202.24,202.69,201.76,202.22,838936.0,193.1378,193.5676,192.6794,193.1187,838936.0
2022-03-03 14:30:00,202.17,202.22,200.96,201.12,925403.0,193.071,193.1187,191.9154,192.0682,925403.0
2022-03-03 15:00:00,201.11,201.39,200.29,201.38,1442065.0,192.0587,192.3261,191.2756,192.3165,1442065.0
2022-03-03 15:30:00,201.37,201.89,200.61,201.79,2821681.0,192.307,192.8036,191.5812,192.7081,2821681.0
2022-03-04 09:30:00,199.7,200.86,198.66,199.87,3195047.0,190.7122,191.8199,189.719,190.8745,3195047.0
2022-03-04 10:00:00,199.86,200.17,198.42,198.96,2143149.0,190.865,191.161,189.4898,190.0055,2143149.0
2022-03-04 10:30:00,198.97,199.34,197.67,197.72,1618695.0,190.015,190.3684,188.7735,188.8213,1618695.0
2022-03-04 11:00:00,197.73,198.01,197.1,197.74,1619315.0,188.8308,189.0982,188.2292,188.8404,1619315.0
2022-03-04 11:30:00,197.74,198.4,196.98,197.55,1733264.0,188.8404,189.4707,188.1146,188.6589,1733264.0
2022-03-04 12:00:00,197.56,198.87,197.0,198.23,1464288.0,188.6685,189.9195,188.1337,189.3083,1464288.0
2022-03-04 12:30:00,198.19,198.74,197.82,198.53,1132000.0,189.2701,189.7954,188.9168,189.5948,1132000.0
2022-03-04 13:00:00,198.57,199.5,198.54,198.67,1392607.0,189.633,190.5212,189.6044,189.7285,1392607.0
2022-03-04 13:30:00,198.68,199.05,198.05,198.1,712466.0,189.7381,190.0914,189.1364,189.1842,712466.0
2022-03-04 14:00:00,198.11,198.83,197.65,198.44,942968.0,189.1937,189.8813,188.7544,189.5089,942968.0
2022-03-04 14:30:00,198.44,198.67,197.31,197.35,1011650.0,189.5089,189.7285,188.4297,188.4679,1011650.0
2022-03-04 15:00:00,197.34,198.51,197.31,198.18,1375453.0,188.4584,189.5757,188.4297,189.2606,1375453.0
2022-03-04 15:30:00,198.16,198.81,197.52,198.74,3598305.0,189.2415,189.8622,188.6303,189.7954,3598305.0
2022-03-07 09:30:00,199.22,199.59,197.52,198.25,4084880.0,190.2538,190.6071,188.6303,189.3274,4084880.0
2022-03-07 10:00:00,198.23,199.41,197.52,197.54,2382541.0,189.3083,190.4352,188.6303,188.6494,2382541.0
2022-03-07 10:30:00,197.52,198.2,196.69,196.93,2024214.0,188.6303,189.2797,187.8376,188.0668,2024214.0
2022-03-07 11:00:00,196.93,198.19,196.77,197.65,1848709.0,188.0668,189.2701,187.914,188.7544,1848709.0
2022-03-07 11:30:00,197.65,197.72,195.93,196.03,1601695.0,188.7544,188.8213,187.1118,187.2073,1601695.0
2022-03-07 12:00:00,196.02,196.25,195.23,195.75,1767670.0,187.1978,187.4174,186.4433,186.9399,1767670.0
2022-03-07 12:30:00,195.75,196.6,195.18,195.76,1988390.0,186.9399,187.7517,186.3956,186.9495,1988390.0
2022-03-07 13:00:00,195.72,196.33,195.1,195.35,1562816.0,186.9113,187.4938,186.3192,186.5579,1562816.0
2022-03-07 13:30:00,195.32,196.01,195.03,195.03,1268036.0,186.5293,187.1882,186.2523,186.2523,1268036.0
2022-03-07 14:00:00,195.04,195.9,194.72,195.19,1354518.0,186.2619,187.0832,185.9563,186.4051,1354518.0
2022-03-07 14:30:00,195.18,195.34,194.57,194.71,1724172.0,186.3956,186.5484,185.813,185.9467,1724172.0
2022-03-07 15:00:00,194.7,195.3,194.06,195.16,2145450.0,185.9372,186.5102,185.326,186.3765,2145450.0
2022-03-07 15:30:00,195.13,195.13,193.68,193.81,3720834.0,186.3478,186.3478,184.9631,185.0872,3720834.0
2022-03-08 09:30:00,194.29,195.2,193.52,194.55,3912134.0,185.5456,186.4147,184.8103,185.7939,3912134.0
2022-03-08 10:00:00,194.53,195.73,193.63,193.98,2491747.0,185.7748,186.9208,184.9153,185.2496,2491747.0
2022-03-08 10:30:00,193.96,195.89,193.46,195.85,2034266.0,185.2305,187.0736,184.753,187.0354,2034266.0
2022-03-08 11:00:00,195.87,196.38,194.82,194.92,2145732.0,187.0545,187.5416,186.0518,186.1473,2145732.0
2022-03-08 11:30:00,194.9,196.1,193.99,195.73,1823446.0,186.1282,187.2742,185.2591,186.9208,1823446.0
2022-03-08 12:00:00,195.74,198.83,195.51,198.2,3514635.0,186.9304,189.8813,186.7107,189.2797,3514635.0
2022-03-08 12:30:00,198.21,198.6,197.5,198.37,1863136.0,189.2892,189.6617,188.6112,189.442,1863136.0
2022-03-08 13:00:00,198.37,199.57,197.72,197.76,1837310.0,189.442,190.588,188.8213,188.8595,1837310.0
2022-03-08 13:30:00,197.79,197.79,195.89,195.91,1791941.0,188.8881,188.8881,187.0736,187.0927,1791941.0
2022-03-08 14:00:00,195.91,196.63,194.98,196.58,2232271.0,187.0927,187.7803,186.2046,187.7326,2232271.0
2022-03-08 14:30:00,196.58,197.9,196.11,197.28,2140767.0,187.7326,188.9932,187.2837,188.4011,2140767.0
2022-03-08 15:00:00,197.29,198.14,196.13,196.2,1280986.0,188.4106,189.2224,187.3028,187.3697,1280986.0
2022-03-08 15:30:00,196.2,196.35,194.78,194.83,3962124.0,187.3697,187.5129,186.0136,186.0613,3962124.0
2022-03-09 09:30:00,198.18,199.69,197.62,198.9,4669037.0,189.2606,190.7026,188.7258,189.9482,4669037.0
2022-03-09 10:00:00,198.91,199.69,198.73,199.56,2177837.0,189.9577,190.7026,189.7858,190.5785,2177837.0
2022-03-09 10:30:00,199.56,200.33,199.25,200.31,1449957.0,190.5785,191.3138,190.2824,191.2947,1449957.0
2022-03-09 11:00:00,200.27,200.38,199.59,199.97,1389075.0,191.2565,191.3615,190.6071,190.97,1389075.0
2022-03-09 11:30:00,199.96,200.68,199.86,200.59,750163.0,190.9605,191.648,190.865,191.5621,750163.0
2022-03-09 12:00:00,200.61,200.86,200.09,200.41,702892.0,191.5812,191.8199,191.0846,191.3902,702892.0
2022-03-09 12:30:00,200.42,201.0,200.32,200.61,882839.0,191.3997,191.9536,191.3042,191.5812,882839.0
2022-03-09 13:00:00,200.61,200.92,200.14,200.82,700585.0,191.5812,191.8772,191.1323,191.7817,700585.0
2022-03-09 13:30:00,200.83,200.88,199.68,199.74,588938.0,191.7913,191.839,190.6931,190.7504,588938.0
2022-03-09 14:00:00,199.73,200.16,199.47,199.85,693279.0,190.7408,191.1514,190.4925,190.8554,693279.0
2022-03-09 14:30:00,199.86,200.59,199.86,200.23,838729.0,190.865,191.5621,190.865,191.2183,838729.0
2022-03-09 15:00:00,200.24,201.0,200.21,200.57,706186.0,191.2278,191.9536,191.1992,191.543,706186.0
2022-03-09 15:30:00,200.56,200.98,199.88,200.24,2619945.0,191.5334,191.9345,190.8841,191.2278,2619945.0
2022-03-10 09:30:00,197.41,199.1,196.89,198.91,3165128.0,188.5252,190.1392,188.0286,189.9577,3165128.0
2022-03-10 10:00:00,198.91,199.27,198.04,198.04,1510670.0,189.9577,190.3015,189.1269,189.1269,1510670.0
2022-03-10 10:30:00,198.03,198.19,196.92,197.07,1069978.0,189.1173,189.2701,188.0573,188.2005,1069978.0
2022-03-10 11:00:00,197.06,197.12,196.56,196.9,1226679.0,188.191,188.2483,187.7135,188.0382,1226679.0
2022-03-10 11:30:00,196.91,197.54,196.75,197.49,685285.0,188.0477,188.6494,187.8949,188.6016,685285.0
2022-03-10 12:00:00,197.48,198.29,197.43,197.94,535343.0,188.5921,189.3656,188.5443,189.0314,535343.0
2022-03-10 12:30:00,197.96,197.96,197.13,197.36,501832.0,189.0505,189.0505,188.2578,188.4775,501832.0
2022-03-10 13:00:00,197.34,197.84,197.01,197.68,289829.0,188.4584,188.9359,188.1432,188.7831,289829.0
2022-03-10 13:30:00,197.67,198.2,197.34,198.0,461225.0,188.7735,189.2797,188.4584,189.0887,461225.0
2022-03-10 14:00:00,198.01,199.08,197.97,198.97,875368.0,189.0982,190.1201,189.06,190.015,875368.0
2022-03-10 14:30:00,198.98,199.6,198.71,199.38,911101.0,190.0246,190.6167,189.7667,190.4066,911101.0
2022-03-10 15:00:00,199.39,199.43,198.54,199.34,816163.0,190.4161,190.4543,189.6044,190.3684,816163.0
2022-03-10 15:30:00,199.34,200.04,198.92,199.9,2362142.0,190.3684,191.0369,189.9673,190.9032,2362142.0
2022-03-11 09:30:00,200.78,201.76,200.38,200.73,3175902.0,191.7435,192.6794,191.3615,191.6958,3175902.0
2022-03-11 10:00:00,200.67,200.68,198.82,198.96,1408654.0,191.6385,191.648,189.8718,190.0055,1408654.0
2022-03-11 10:30:00,198.95,199.32,198.28,199.27,1490175.0,189.9959,190.3493,189.3561,190.3015,1490175.0
2022-03-11 11:00:00,199.27,199.31,198.35,198.6,1123538.0,190.3015,190.3397,189.4229,189.6617,1123538.0
2022-03-11 11:30:00,198.6,198.66,197.65,198.24,1201218.0,189.6617,189.719,188.7544,189.3179,1201218.0
2022-03-11 12:00:00,198.22,198.68,197.82,197.84,668480.0,189.2988,189.7381,188.9168,188.9359,668480.0
2022-03-11 12:30:00,197.84,198.21,197.5,198.13,562693.0,188.9359,189.2892,188.6112,189.2128,562693.0
2022-03-11 13:00:00,198.14,198.55,198.02,198.53,375651.0,189.2224,189.6139,189.1078,189.5948,375651.0
2022-03-11 13:30:00,198.53,198.64,197.69,197.71,418193.0,189.5948,189.6999,188.7926,188.8117,418193.0
2022-03-11 14:00:00,197.69,198.41,197.55,198.37,559181.0,188.7926,189.4802,188.6589,189.442,559181.0
2022-03-11 14:30:00,198.36,198.36,197.46,197.63,696912.0,189.4325,189.4325,188.573,188.7353,696912.0
2022-03-11 15:00:00,197.61,197.76,197.23,197.25,609350.0,188.7162,188.8595,188.3533,188.3724,609350.0
2022-03-11 15:30:00,197.23,197.29,196.44,196.65,2458005.0,188.3533,188.4106,187.5989,187.7994,2458005.0
2022-03-14 09:30:00,197.24,197.44,194.93,195.81,3309120.0,188.3629,188.5539,186.1568,186.9972,3309120.0
2022-03-14 10:00:00,195.81,197.15,195.39,196.72,1746147.0,186.9972,188.2769,186.5961,187.8663,1746147.0
2022-03-14 10:30:00,196.71,196.8,195.92,196.65,961721.0,187.8567,187.9427,187.1023,187.7994,961721.0
2022-03-14 11:00:00,196.67,196.74,195.13,195.26,1003006.0,187.8185,187.8854,186.3478,186.472,1003006.0
2022-03-14 11:30:00,195.26,195.41,194.1,194.43,1272125.0,186.472,186.6152,185.3642,185.6793,1272125.0
2022-03-14 12:00:00,194.42,194.63,193.91,194.33,1070688.0,185.6698,185.8703,185.1827,185.5838,1070688.0
2022-03-14 12:30:00,194.31,194.55,193.54,193.58,802533.0,185.5647,185.7939,184.8294,184.8676,802533.0
2022-03-14 13:00:00,193.57,193.64,192.79,192.79,1299806.0,184.858,184.9249,184.1131,184.1131,1299806.0
2022-03-14 13:30:00,192.82,192.96,192.17,192.28,1510271.0,184.1418,184.2755,183.5211,183.6261,1510271.0
2022-03-14 14:00:00,192.27,192.73,192.03,192.13,1202348.0,183.6166,184.0558,183.3874,183.4829,1202348.0
2022-03-14 14:30:00,192.14,192.96,192.1,192.69,1132948.0,183.4924,184.2755,183.4542,184.0177,1132948.0
2022-03-14 15:00:00,192.7,193.2,192.33,192.55,1594716.0,184.0272,184.5047,183.6739,183.884,1594716.0
2022-03-14 15:30:00,192.56,193.07,191.88,192.92,3833032.0,183.8935,184.3805,183.2441,184.2373,3833032.0
2022-03-15 09:30:00,193.46,194.65,192.88,193.64,3398855.0,184.753,185.8894,184.1991,184.9249,3398855.0
2022-03-15 10:00:00,193.65,194.81,193.08,194.78,1728990.0,184.9344,186.0422,184.3901,186.0136,1728990.0
2022-03-15 10:30:00,194.76,195.23,194.29,194.41,1272019.0,185.9945,186.4433,185.5456,185.6602,1272019.0
2022-03-15 11:00:00,194.46,194.72,194.06,194.65,629346.0,185.708,185.9563,185.326,185.8894,629346.0
2022-03-15 11:30:00,194.66,194.73,193.29,193.95,1089689.0,185.899,185.9658,184.5906,185.2209,1089689.0
2022-03-15 12:00:00,193.9,194.33,193.47,194.23,1225734.0,185.1732,185.5838,184.7625,185.4883,1225734.0
2022-03-15 12:30:00,194.23,194.53,193.35,193.89,599346.0,185.4883,185.7748,184.6479,185.1636,599346.0
2022-03-15 13:00:00,193.88,194.46,193.17,193.34,645158.0,185.1541,185.708,184.476,184.6384,645158.0
2022-03-15 13:30:00,193.36,194.15,193.26,194.08,533423.0,184.6575,185.4119,184.562,185.3451,533423.0
2022-03-15 14:00:00,194.05,194.24,193.07,193.46,598390.0,185.3164,185.4979,184.3805,184.753,598390.0
2022-03-15 14:30:00,193.44,195.05,193.22,194.91,1210484.0,184.7339,186.2714,184.5238,186.1377,1210484.0
2022-03-15 15:00:00,194.88,195.44,194.65,195.2,1115529.0,186.1091,186.6439,185.8894,186.4147,1115529.0
2022-03-15 15:30:00,195.21,195.79,195.2,195.71,2514586.0,186.4242,186.9781,186.4147,186.9017,2514586.0
2022-03-16 09:30:00,197.59,199.59,197.53,199.19,3004921.0,188.6971,190.6071,188.6398,190.2251,3004921.0
2022-03-16 10:00:00,199.21,200.78,198.95,200.55,2353598.0,190.2442,191.7435,189.9959,191.5239,2353598.0
2022-03-16 10:30:00,200.56,200.91,199.13,199.48,1687280.0,191.5334,191.8677,190.1678,190.5021,1687280.0
2022-03-16 11:00:00,199.49,200.01,198.89,199.96,888707.0,190.5116,191.0082,189.9386,190.9605,888707.0
2022-03-16 11:30:00,199.95,200.17,199.43,200.14,541619.0,190.9509,191.161,190.4543,191.1323,541619.0
2022-03-16 12:00:00,200.14,200.68,200.0,200.39,445096.0,191.1323,191.648,190.9987,191.3711,445096.0
2022-03-16 12:30:00,200.39,200.58,199.47,200.08,750762.0,191.3711,191.5525,190.4925,191.0751,750762.0
2022-03-16 13:00:00,200.11,200.25,199.08,199.54,1053415.0,191.1037,191.2374,190.1201,190.5594,1053415.0
2022-03-16 13:30:00,199.55,200.01,199.31,199.73,687923.0,190.5689,191.0082,190.3397,190.7408,687923.0
2022-03-16 14:00:00,199.72,199.73,197.19,197.24,2831551.0,190.7313,190.7408,188.3151,188.3629,2831551.0
2022-03-16 14:30:00,197.2,199.77,196.15,199.35,2757318.0,188.3247,190.779,187.3219,190.3779,2757318.0
2022-03-16 15:00:00,199.35,200.71,199.15,200.45,2000244.0,190.3779,191.6767,190.1869,191.4284,2000244.0
2022-03-16 15:30:00,200.47,201.91,199.94,201.89,3864975.0,191.4475,192.8227,190.9414,192.8036,3864975.0
2022-03-17 09:30:00,200.77,202.89,200.3,202.88,2445303.0,191.734,193.7586,191.2851,193.749,2445303.0
2022-03-17 10:00:00,202.87,203.27,202.21,203.22,1763767.0,193.7395,194.1215,193.1092,194.0737,1763767.0
2022-03-17 10:30:00,203.23,203.28,202.24,202.63,1173302.0,194.0833,194.131,193.1378,193.5103,1173302.0
2022-03-17 11:00:00,202.61,203.25,202.33,203.02,952840.0,193.4912,194.1024,193.2238,193.8827,952840.0
2022-03-17 11:30:00,203.05,203.71,202.93,203.68,658527.0,193.9114,194.5417,193.7968,194.513,658527.0
2022-03-17 12:00:00,203.69,203.95,203.37,203.78,734781.0,194.5226,194.7709,194.217,194.6085,734781.0
2022-03-17 12:30:00,203.77,204.3,203.64,204.22,894865.0,194.599,195.1051,194.4748,195.0287,894865.0
2022-03-17 13:00:00,204.2,204.52,203.76,204.39,644484.0,195.0096,195.3152,194.5894,195.1911,644484.0
2022-03-17 13:30:00,204.41,204.96,204.25,204.94,808559.0,195.2102,195.7354,195.0574,195.7163,808559.0
2022-03-17 14:00:00,204.91,205.02,204.32,204.4,661330.0,195.6877,195.7927,195.1242,195.2006,661330.0
2022-03-17 14:30:00,204.4,204.89,204.36,204.8,642452.0,195.2006,195.6686,195.1624,195.5826,642452.0
2022-03-17 15:00:00,204.8,205.0,204.15,204.63,756538.0,195.5826,195.7736,194.9619,195.4203,756538.0
2022-03-17 15:30:00,204.65,205.21,204.49,205.18,2365203.0,195.4394,195.9742,195.2866,195.9455,2365203.0
2022-03-18 09:30:00,204.21,205.29,204.0,205.25,2375419.0,195.0192,196.0506,194.8186,196.0124,2375419.0
2022-03-18 10:00:00,205.26,206.47,205.18,206.01,2087756.0,196.0219,197.1775,195.9455,196.7382,2087756.0
2022-03-18 10:30:00,206.0,206.05,204.83,205.26,1147463.0,196.7286,196.7764,195.6113,196.0219,1147463.0
2022-03-18 11:00:00,205.26,205.41,204.42,204.59,1212913.0,196.0219,196.1652,195.2197,195.3821,1212913.0
2022-03-18 11:30:00,204.59,205.14,204.49,204.73,1478727.0,195.3821,195.9073,195.2866,195.5158,1478727.0
2022-03-18 12:00:00,204.73,205.68,204.54,205.64,936793.0,195.5158,196.423,195.3343,196.3848,936793.0
2022-03-18 12:30:00,205.62,206.21,205.6,206.13,903486.0,196.3657,196.9292,196.3466,196.8528,903486.0
2022-03-18 13:00:00,206.13,206.64,206.05,206.6,888800.0,196.8528,197.3398,196.7764,197.3016,888800.0
2022-03-18 13:30:00,206.6,206.8,206.32,206.57,673466.0,197.3016,197.4926,197.0342,197.273,673466.0
2022-03-18 14:00:00,206.58,206.69,206.27,206.43,723691.0,197.2825,197.3876,196.9865,197.1393,723691.0
2022-03-18 14:30:00,206.43,206.69,206.3,206.43,853903.0,197.1393,197.3876,197.0151,197.1393,853903.0
2022-03-18 15:00:00,206.43,206.99,206.42,206.93,1324209.0,197.1393,197.6741,197.1297,197.6168,1324209.0
2022-03-18 15:30:00,206.93,207.45,206.69,207.06,4026132.0,197.6168,198.1134,197.3876,197.7409,4026132.0
2022-03-21 09:30:00,207.2,208.18,205.7,206.23,3427799.0,197.8746,198.8105,196.4421,196.9483,3427799.0
2022-03-21 10:00:00,206.19,206.85,205.82,206.01,2130185.0,196.9101,197.5404,196.5567,196.7382,2130185.0
2022-03-21 10:30:00,206.0,206.8,205.74,206.67,1059268.0,196.7286,197.4926,196.4803,197.3685,1059268.0
2022-03-21 11:00:00,206.67,206.76,205.99,206.13,1275700.0,197.3685,197.4544,196.7191,196.8528,1275700.0
2022-03-21 11:30:00,206.12,206.74,205.76,206.56,1297747.0,196.8432,197.4353,196.4994,197.2634,1297747.0
2022-03-21 12:00:00,206.58,207.13,206.15,206.97,581230.0,197.2825,197.8078,196.8719,197.655,581230.0
2022-03-21 12:30:00,207.01,207.01,205.23,205.35,878777.0,197.6932,197.6932,195.9933,196.1079,878777.0
2022-03-21 13:00:00,205.36,205.5,204.18,204.25,893258.0,196.1174,196.2511,194.9905,195.0574,893258.0
2022-03-21 13:30:00,204.21,204.91,204.17,204.91,658397.0,195.0192,195.6877,194.981,195.6877,658397.0
2022-03-21 14:00:00,204.89,205.22,204.36,205.1,740105.0,195.6686,195.9837,195.1624,195.8691,740105.0
2022-03-21 14:30:00,205.08,205.24,204.21,204.22,657228.0,195.85,196.0028,195.0192,195.0287,657228.0
2022-03-21 15:00:00,204.22,204.79,203.93,204.77,1068963.0,195.0287,195.5731,194.7518,195.554,1068963.0
2022-03-21 15:30:00,204.77,205.43,204.08,205.41,2349408.0,195.554,196.1843,194.895,196.1652,2349408.0
2022-03-22 09:30:00,206.22,208.48,206.16,208.42,2015532.0,196.9387,199.097,196.8814,199.0397,2015532.0
2022-03-22 10:00:00,208.42,208.79,207.63,207.83,1510436.0,199.0397,199.393,198.2852,198.4762,1510436.0
2022-03-22 10:30:00,207.84,208.03,207.33,207.57,1392368.0,198.4858,198.6672,197.9988,198.2279,1392368.0
2022-03-22 11:00:00,207.57,207.64,207.05,207.09,1084702.0,198.2279,198.2948,197.7314,197.7696,1084702.0
2022-03-22 11:30:00,207.09,207.12,206.54,206.57,1053750.0,197.7696,197.7982,197.2443,197.273,1053750.0
2022-03-22 12:00:00,206.57,206.67,205.9,206.01,966073.0,197.273,197.3685,196.6331,196.7382,966073.0
2022-03-22 12:30:00,206.03,206.59,205.8,206.53,866596.0,196.7573,197.2921,196.5376,197.2348,866596.0
2022-03-22 13:00:00,206.52,207.09,206.46,207.05,714474.0,197.2252,197.7696,197.1679,197.7314,714474.0
2022-03-22 13:30:00,207.05,207.37,206.86,207.32,531944.0,197.7314,198.037,197.5499,197.9892,531944.0
2022-03-22 14:00:00,207.33,207.48,206.91,207.22,493711.0,197.9988,198.142,197.5977,197.8937,493711.0
2022-03-22 14:30:00,207.23,207.71,207.02,207.56,848355.0,197.9033,198.3616,197.7027,198.2184,848355.0
2022-03-22 15:00:00,207.55,207.81,207.17,207.19,804299.0,198.2088,198.4571,197.846,197.8651,804299.0
2022-03-22 15:30:00,207.21,207.9,207.06,207.38,2526695.0,197.8842,198.5431,197.7409,198.0465,2526695.0
2022-03-23 09:30:00,206.15,206.65,204.54,204.71,2274278.0,196.8719,197.3494,195.3343,195.4967,2274278.0
2022-03-23 10:00:00,204.7,205.77,204.39,205.56,1216695.0,195.4871,196.509,195.1911,196.3084,1216695.0
2022-03-23 10:30:00,205.56,206.12,205.32,205.78,839791.0,196.3084,196.8432,196.0792,196.5185,839791.0
2022-03-23 11:00:00,205.8,206.66,205.77,206.55,564215.0,196.5376,197.3589,196.509,197.2539,564215.0
2022-03-23 11:30:00,206.54,206.93,206.41,206.9,461509.0,197.2443,197.6168,197.1202,197.5881,461509.0
2022-03-23 12:00:00,206.9,207.2,205.88,206.35,870328.0,197.5881,197.8746,196.614,197.0629,870328.0
2022-03-23 12:30:00,206.33,206.5,205.7,205.99,502515.0,197.0438,197.2061,196.4421,196.7191,502515.0
2022-03-23 13:00:00,206.0,206.1,204.69,204.78,848453.0,196.7286,196.8241,195.4776,195.5635,848453.0
2022-03-23 13:30:00,204.74,205.07,204.37,205.04,1029212.0,195.5253,195.8405,195.172,195.8118,1029212.0
2022-03-23 14:00:00,205.05,205.06,204.16,204.66,1024622.0,195.8214,195.8309,194.9714,195.4489,1024622.0
2022-03-23 14:30:00,204.65,204.9,204.23,204.33,524114.0,195.4394,195.6781,195.0383,195.1338,524114.0
2022-03-23 15:00:00,204.34,204.63,204.07,204.49,650817.0,195.1433,195.4203,194.8855,195.2866,650817.0
2022-03-23 15:30:00,204.48,204.7,203.75,203.88,2923402.0,195.277,195.4871,194.5799,194.704,2923402.0
2022-03-24 09:30:00,204.38,204.55,202.9,203.57,1994548.0,195.5605,195.7231,194.1443,194.7854,1994548.0
2022-03-24 10:00:00,203.54,204.49,202.73,203.28,1261730.0,194.7567,195.6657,193.9817,194.5079,1261730.0
2022-03-24 10:30:00,203.27,204.14,203.07,203.8,653311.0,194.4984,195.3308,194.307,195.0055,653311.0
2022-03-24 11:00:00,203.8,204.69,203.71,204.57,947141.0,195.0055,195.8571,194.9194,195.7423,947141.0
2022-03-24 11:30:00,204.56,205.07,204.4,204.87,1276702.0,195.7327,196.2207,195.5796,196.0293,1276702.0
2022-03-24 12:00:00,204.86,204.93,204.3,204.51,400928.0,196.0198,196.0867,195.4839,195.6849,400928.0
2022-03-24 12:30:00,204.48,204.9,204.31,204.8,464392.0,195.6562,196.058,195.4935,195.9624,464392.0
2022-03-24 13:00:00,204.82,205.01,204.64,204.89,489616.0,195.9815,196.1633,195.8093,196.0485,489616.0
2022-03-24 13:30:00,204.9,205.08,204.71,204.91,321982.0,196.058,196.2303,195.8762,196.0676,321982.0
2022-03-24 14:00:00,204.92,205.2,204.58,204.8,463848.0,196.0772,196.3451,195.7518,195.9624,463848.0
2022-03-24 14:30:00,204.81,205.26,204.67,205.21,536896.0,195.9719,196.4025,195.838,196.3547,536896.0
2022-03-24 15:00:00,205.2,205.63,204.97,205.52,1345767.0,196.3451,196.7565,196.125,196.6513,1345767.0
2022-03-24 15:30:00,205.53,205.87,205.18,205.86,2152593.0,196.6609,196.9862,196.326,196.9766,2152593.0
2022-03-25 09:30:00,206.09,206.15,205.07,205.34,1679964.0,197.1967,197.2541,196.2207,196.479,1679964.0
2022-03-25 10:00:00,205.36,206.15,205.27,205.7,1240161.0,196.4982,197.2541,196.4121,196.8235,1240161.0
2022-03-25 10:30:00,205.69,206.59,205.65,206.55,850173.0,196.8139,197.6751,196.7757,197.6368,850173.0
2022-03-25 11:00:00,206.55,206.62,204.44,204.67,1070736.0,197.6368,197.7038,195.6179,195.838,1070736.0
2022-03-25 11:30:00,204.69,205.41,204.61,205.02,847424.0,195.8571,196.546,195.7806,196.1729,847424.0
2022-03-25 12:00:00,205.03,205.72,204.85,205.67,648650.0,196.1824,196.8427,196.0102,196.7948,648650.0
2022-03-25 12:30:00,205.66,205.66,205.0,205.35,697380.0,196.7852,196.7852,196.1537,196.4886,697380.0
2022-03-25 13:00:00,205.35,205.68,204.77,204.92,811088.0,196.4886,196.8044,195.9336,196.0772,811088.0
2022-03-25 13:30:00,204.92,205.82,204.92,205.81,813813.0,196.0772,196.9383,196.0772,196.9288,813813.0
2022-03-25 14:00:00,205.84,206.11,205.72,206.06,565097.0,196.9575,197.2158,196.8427,197.168,565097.0
2022-03-25 14:30:00,206.06,206.3,205.99,206.08,688685.0,197.168,197.3976,197.101,197.1871,688685.0
2022-03-25 15:00:00,206.07,206.13,205.11,205.12,982594.0,197.1775,197.235,196.259,196.2685,982594.0
2022-03-25 15:30:00,205.12,206.24,204.89,206.15,2571372.0,196.2685,197.3402,196.0485,197.2541,2571372.0
2022-03-28 09:30:00,205.6,206.05,204.94,205.49,1343625.0,196.7278,197.1584,196.0963,196.6226,1343625.0
2022-03-28 10:00:00,205.47,205.62,204.56,204.95,1261036.0,196.6034,196.747,195.7327,196.1059,1261036.0
2022-03-28 10:30:00,204.98,205.2,204.64,204.99,720902.0,196.1346,196.3451,195.8093,196.1442,720902.0
2022-03-28 11:00:00,204.99,205.14,204.26,204.64,1033593.0,196.1442,196.2877,195.4457,195.8093,1033593.0
2022-03-28 11:30:00,204.66,204.67,203.23,203.26,1227999.0,195.8284,195.838,194.4601,194.4888,1227999.0
2022-03-28 12:00:00,203.24,203.83,203.03,203.42,966111.0,194.4697,195.0342,194.2687,194.6419,966111.0
2022-03-28 12:30:00,203.4,204.2,203.28,204.14,601169.0,194.6228,195.3882,194.5079,195.3308,601169.0
2022-03-28 13:00:00,204.16,204.58,203.94,204.51,386028.0,195.35,195.7518,195.1395,195.6849,386028.0
2022-03-28 13:30:00,204.49,204.65,204.31,204.48,386731.0,195.6657,195.8188,195.4935,195.6562,386731.0
2022-03-28 14:00:00,204.49,204.6,203.94,204.31,604310.0,195.6657,195.771,195.1395,195.4935,604310.0
2022-03-28 14:30:00,204.29,205.12,204.15,205.1,1129240.0,195.4744,196.2685,195.3404,196.2494,1129240.0
2022-03-28 15:00:00,205.1,205.18,204.77,205.14,835408.0,196.2494,196.326,195.9336,196.2877,835408.0
2022-03-28 15:30:00,205.14,206.21,205.01,206.2,2330036.0,196.2877,197.3115,196.1633,197.3019,2330036.0
2022-03-29 09:30:00,208.0,210.46,207.88,209.72,3969024.0,199.0243,201.3781,198.9094,200.67,3969024.0
2022-03-29 10:00:00,209.74,209.83,208.22,209.81,2074725.0,200.6892,200.7753,199.2348,200.7562,2074725.0
2022-03-29 10:30:00,209.83,210.61,209.7,210.56,1534419.0,200.7753,201.5216,200.6509,201.4738,1534419.0
2022-03-29 11:00:00,210.56,210.69,209.92,210.39,1012811.0,201.4738,201.5982,200.8614,201.3111,1012811.0
2022-03-29 11:30:00,210.38,210.74,210.19,210.34,646196.0,201.3016,201.646,201.1198,201.2633,646196.0
2022-03-29 12:00:00,210.35,210.38,209.84,209.99,473733.0,201.2729,201.3016,200.7849,200.9284,473733.0
2022-03-29 12:30:00,209.98,210.05,209.34,209.65,712185.0,200.9188,200.9858,200.3064,200.6031,712185.0
2022-03-29 13:00:00,209.66,209.84,209.25,209.73,389162.0,200.6126,200.7849,200.2203,200.6796,389162.0
2022-03-29 13:30:00,209.74,210.65,209.58,210.65,783643.0,200.6892,201.5599,200.5361,201.5599,783643.0
2022-03-29 14:00:00,210.66,211.29,210.55,211.28,999523.0,201.5695,202.1723,201.4642,202.1627,999523.0
2022-03-29 14:30:00,211.27,211.51,211.22,211.44,1271442.0,202.1532,202.3828,202.1053,202.3158,1271442.0
2022-03-29 15:00:00,211.45,211.92,211.25,211.92,1481269.0,202.3254,202.7751,202.134,202.7751,1481269.0
2022-03-29 15:30:00,211.92,212.25,211.3,211.73,3605651.0,202.7751,203.0909,202.1819,202.5933,3605651.0
2022-03-30 09:30:00,211.37,211.61,210.56,211.61,3074470.0,202.2488,202.4785,201.4738,202.4785,3074470.0
2022-03-30 10:00:00,211.61,211.74,210.75,211.03,1824137.0,202.4785,202.6029,201.6556,201.9235,1824137.0
2022-03-30 10:30:00,211.02,211.34,210.61,210.64,1114908.0,201.9139,202.2201,201.5216,201.5503,1114908.0
2022-03-30 11:00:00,210.65,211.07,210.13,210.26,1266469.0,201.5599,201.9618,201.0623,201.1867,1266469.0
2022-03-30 11:30:00,210.29,210.67,210.19,210.31,654311.0,201.2154,201.579,201.1198,201.2346,654311.0
2022-03-30 12:00:00,210.3,210.43,209.9,210.17,561037.0,201.225,201.3494,200.8423,201.1006,561037.0
2022-03-30 12:30:00,210.18,210.37,210.02,210.23,479344.0,201.1102,201.292,200.9571,201.158,479344.0
2022-03-30 13:00:00,210.22,210.25,209.2,209.29,737826.0,201.1485,201.1772,200.1725,200.2586,737826.0
2022-03-30 13:30:00,209.28,209.43,208.94,209.18,1021985.0,200.249,200.3926,199.9237,200.1533,1021985.0
2022-03-30 14:00:00,209.19,209.45,208.48,208.6,913713.0,200.1629,200.4117,199.4836,199.5984,913713.0
2022-03-30 14:30:00,208.59,208.87,207.85,207.95,1057240.0,199.5888,199.8567,198.8807,198.9764,1057240.0
2022-03-30 15:00:00,207.97,207.97,206.61,207.1,1917608.0,198.9956,198.9956,197.6942,198.1631,1917608.0
2022-03-30 15:30:00,207.08,207.6,206.86,207.55,2732436.0,198.144,198.6415,197.9335,198.5937,2732436.0
2022-03-31 09:30:00,207.13,208.91,206.84,208.25,2521386.0,198.1918,199.895,197.9143,199.2635,2521386.0
2022-03-31 10:00:00,208.26,208.27,206.99,207.44,1741060.0,199.273,199.2826,198.0578,198.4884,1741060.0
2022-03-31 10:30:00,207.45,208.69,207.29,208.51,1053416.0,198.498,199.6845,198.3449,199.5123,1053416.0
2022-03-31 11:00:00,208.53,208.53,207.42,207.52,861097.0,199.5314,199.5314,198.4693,198.565,861097.0
2022-03-31 11:30:00,207.52,207.88,207.3,207.72,565251.0,198.565,198.9094,198.3545,198.7563,565251.0
2022-03-31 12:00:00,207.72,207.87,207.2,207.35,1107254.0,198.7563,198.8999,198.2588,198.4023,1107254.0
2022-03-31 12:30:00,207.36,207.45,207.04,207.19,394201.0,198.4119,198.498,198.1057,198.2492,394201.0
2022-03-31 13:00:00,207.18,207.41,206.72,207.29,593991.0,198.2396,198.4597,197.7995,198.3449,593991.0
2022-03-31 13:30:00,207.28,207.5,207.0,207.13,577896.0,198.3353,198.5458,198.0674,198.1918,577896.0
2022-03-31 14:00:00,207.12,207.15,206.47,206.75,824728.0,198.1822,198.2109,197.5603,197.8282,824728.0
2022-03-31 14:30:00,206.76,206.98,206.59,206.93,764534.0,197.8378,198.0483,197.6751,198.0004,764534.0
2022-03-31 15:00:00,206.92,207.33,206.23,206.31,1197716.0,197.9909,198.3832,197.3306,197.4072,1197716.0
2022-03-31 15:30:00,206.31,206.37,205.15,205.2,4815998.0,197.4072,197.4646,196.2972,196.3451,4815998.0
2022-04-01 09:30:00,206.16,207.72,206.16,207.47,2571278.0,197.2637,198.7563,197.2637,198.5171,2571278.0
2022-04-01 10:00:00,207.49,207.61,205.79,206.1,1601212.0,198.5363,198.6511,196.9096,197.2063,1601212.0
2022-04-01 10:30:00,206.1,207.0,206.01,206.73,1331294.0,197.2063,198.0674,197.1201,197.8091,1331294.0
2022-04-01 11:00:00,206.72,207.41,206.58,206.88,947164.0,197.7995,198.4597,197.6655,197.9526,947164.0
2022-04-01 11:30:00,206.89,206.97,205.85,206.04,870173.0,197.9622,198.0387,196.967,197.1488,870173.0
2022-04-01 12:00:00,206.02,206.06,205.46,205.75,804950.0,197.1297,197.168,196.5939,196.8714,804950.0
2022-04-01 12:30:00,205.75,205.85,205.01,205.57,846353.0,196.8714,196.967,196.1633,196.6991,846353.0
2022-04-01 13:00:00,205.56,205.74,205.15,205.34,788582.0,196.6896,196.8618,196.2972,196.479,788582.0
2022-04-01 13:30:00,205.33,206.2,205.23,205.97,748104.0,196.4695,197.3019,196.3738,197.0819,748104.0
2022-04-01 14:00:00,205.93,206.87,205.92,206.85,744935.0,197.0436,197.943,197.034,197.9239,744935.0
2022-04-01 14:30:00,206.85,207.28,206.81,207.08,924900.0,197.9239,198.3353,197.8856,198.144,924900.0
2022-04-01 15:00:00,207.07,207.53,206.5,206.82,881752.0,198.1344,198.5745,197.589,197.8952,881752.0
2022-04-01 15:30:00,206.82,207.66,206.56,207.46,2595709.0,197.8952,198.6989,197.6464,198.5076,2595709.0
2022-04-04 09:30:00,207.87,208.43,207.04,207.21,2369083.0,198.8999,199.4357,198.1057,198.2684,2369083.0
2022-04-04 10:00:00,207.22,207.27,205.88,206.86,2303733.0,198.2779,198.3258,196.9957,197.9335,2303733.0
2022-04-04 10:30:00,206.85,207.27,206.7,207.1,965014.0,197.9239,198.3258,197.7804,198.1631,965014.0
2022-04-04 11:00:00,207.11,207.46,206.99,207.36,744174.0,198.1727,198.5076,198.0578,198.4119,744174.0
2022-04-04 11:30:00,207.34,208.14,207.32,208.12,926628.0,198.3927,199.1582,198.3736,199.1391,926628.0
2022-04-04 12:00:00,208.13,208.15,207.52,207.63,790291.0,199.1487,199.1678,198.565,198.6702,790291.0
2022-04-04 12:30:00,207.63,207.72,207.35,207.39,608067.0,198.6702,198.7563,198.4023,198.4406,608067.0
2022-04-04 13:00:00,207.37,207.62,207.17,207.33,409009.0,198.4215,198.6607,198.2301,198.3832,409009.0
2022-04-04 13:30:00,207.31,207.74,207.23,207.72,443757.0,198.364,198.7755,198.2875,198.7563,443757.0
2022-04-04 14:00:00,207.71,207.97,207.39,207.94,740074.0,198.7468,198.9956,198.4406,198.9669,740074.0
2022-04-04 14:30:00,207.94,208.18,207.79,208.02,719177.0,198.9669,199.1965,198.8233,199.0434,719177.0
2022-04-04 15:00:00,208.01,208.09,207.82,207.89,559365.0,199.0338,199.1104,198.852,198.919,559365.0
2022-04-04 15:30:00,207.89,208.2,207.58,208.04,2541515.0,198.919,199.2156,198.6224,199.0625,2541515.0
2022-04-05 09:30:00,207.96,209.44,207.21,207.42,2052545.0,198.986,200.4021,198.2684,198.4693,2052545.0
2022-04-05 10:00:00,207.34,207.8,204.85,205.37,2773023.0,198.3927,198.8329,196.0102,196.5078,2773023.0
2022-04-05 10:30:00,205.36,205.8,204.95,205.39,1528345.0,196.4982,196.9192,196.1059,196.5269,1528345.0
2022-04-05 11:00:00,205.39,205.68,205.06,205.27,906434.0,196.5269,196.8044,196.2111,196.4121,906434.0
2022-04-05 11:30:00,205.27,205.57,204.9,204.94,704093.0,196.4121,196.6991,196.058,196.0963,704093.0
2022-04-05 12:00:00,204.97,205.17,204.41,204.43,746147.0,196.125,196.3164,195.5892,195.6083,746147.0
2022-04-05 12:30:00,204.42,204.93,204.27,204.91,778555.0,195.5988,196.0867,195.4552,196.0676,778555.0
2022-04-05 13:00:00,204.92,205.54,204.82,205.35,698471.0,196.0772,196.6704,195.9815,196.4886,698471.0
2022-04-05 13:30:00,205.34,205.34,204.26,204.51,738819.0,196.479,196.479,195.4457,195.6849,738819.0
2022-04-05 14:00:00,204.51,204.81,204.19,204.46,812815.0,195.6849,195.9719,195.3787,195.637,812815.0
2022-04-05 14:30:00,204.47,204.7,204.12,204.2,671107.0,195.6466,195.8667,195.3117,195.3882,671107.0
2022-04-05 15:00:00,204.19,204.34,203.4,203.51,1483091.0,195.3787,195.5222,194.6228,194.728,1483091.0
2022-04-05 15:30:00,203.51,203.51,202.51,203.05,4566513.0,194.728,194.728,193.7712,194.2879,4566513.0
2022-04-06 09:30:00,201.28,201.71,199.86,199.86,3340418.0,192.5942,193.0057,191.2355,191.2355,3340418.0
2022-04-06 10:00:00,199.86,199.96,198.89,199.61,2596355.0,191.2355,191.3312,190.3074,190.9963,2596355.0
2022-04-06 10:30:00,199.6,200.87,199.58,200.06,1773480.0,190.9867,192.2019,190.9676,191.4269,1773480.0
2022-04-06 11:00:00,200.05,200.61,199.86,200.06,1422775.0,191.4173,191.9532,191.2355,191.4269,1422775.0
2022-04-06 11:30:00,200.07,200.59,199.66,200.15,930849.0,191.4365,191.934,191.0442,191.513,930849.0
2022-04-06 12:00:00,200.15,200.39,199.55,199.86,996901.0,191.513,191.7427,190.9389,191.2355,996901.0
2022-04-06 12:30:00,199.86,200.32,199.79,200.24,752412.0,191.2355,191.6757,191.1685,191.5991,752412.0
2022-04-06 13:00:00,200.24,200.48,199.95,200.25,774085.0,191.5991,191.8288,191.3216,191.6087,774085.0
2022-04-06 13:30:00,200.26,200.88,200.1,200.22,982512.0,191.6183,192.2115,191.4652,191.58,982512.0
2022-04-06 14:00:00,200.25,201.57,198.68,199.43,2495437.0,191.6087,192.8717,190.1064,190.8241,2495437.0
2022-04-06 14:30:00,199.42,201.36,199.33,201.31,2420412.0,190.8145,192.6708,190.7284,192.623,2420412.0
2022-04-06 15:00:00,201.32,201.8,199.93,199.98,1994945.0,192.6325,193.0918,191.3025,191.3503,1994945.0
2022-04-06 15:30:00,199.98,200.9,199.6,200.18,3528658.0,191.3503,192.2306,190.9867,191.5417,3528658.0
2022-04-07 09:30:00,200.11,201.23,199.51,199.86,2791676.0,191.4747,192.5464,190.9006,191.2355,2791676.0
2022-04-07 10:00:00,199.87,200.08,198.69,198.97,2236091.0,191.2451,191.446,190.116,190.3839,2236091.0
2022-04-07 10:30:00,198.96,199.46,198.04,198.36,1368904.0,190.3744,190.8528,189.4941,189.8003,1368904.0
2022-04-07 11:00:00,198.38,198.91,197.51,197.6,1451002.0,189.8194,190.3265,188.9869,189.0731,1451002.0
2022-04-07 11:30:00,197.61,198.16,197.43,197.61,1366347.0,189.0826,189.6089,188.9104,189.0826,1366347.0
2022-04-07 12:00:00,197.62,197.73,197.16,197.3,1271924.0,189.0922,189.1974,188.652,188.786,1271924.0
2022-04-07 12:30:00,197.29,197.46,196.68,197.25,1140701.0,188.7764,188.9391,188.1928,188.7382,1140701.0
2022-04-07 13:00:00,197.23,198.54,197.19,198.46,1237239.0,188.719,189.9725,188.6807,189.8959,1237239.0
2022-04-07 13:30:00,198.47,198.77,197.8,198.68,1514611.0,189.9055,190.1926,189.2644,190.1064,1514611.0
2022-04-07 14:00:00,198.68,199.13,198.33,198.48,1535818.0,190.1064,190.537,189.7715,189.9151,1535818.0
2022-04-07 14:30:00,198.47,199.48,198.4,199.26,1647278.0,189.9055,190.8719,189.8385,190.6614,1647278.0
2022-04-07 15:00:00,199.26,200.08,199.15,199.77,2209944.0,190.6614,191.446,190.5562,191.1494,2209944.0
2022-04-07 15:30:00,199.78,200.38,199.2,199.41,2807792.0,191.159,191.7331,190.604,190.8049,2807792.0
2022-04-08 09:30:00,199.22,199.76,197.54,197.61,2870606.0,190.6231,191.1398,189.0156,189.0826,2870606.0
2022-04-08 10:00:00,197.6,199.0,197.5,198.83,1767771.0,189.0731,190.4126,188.9774,190.25,1767771.0
2022-04-08 10:30:00,198.81,199.99,198.63,199.96,1283517.0,190.2308,191.3599,190.0586,191.3312,1283517.0
2022-04-08 11:00:00,199.95,200.31,199.58,199.78,1349925.0,191.3216,191.6661,190.9676,191.159,1349925.0
2022-04-08 11:30:00,199.77,200.02,199.39,199.68,740171.0,191.1494,191.3886,190.7858,191.0633,740171.0
2022-04-08 12:00:00,199.68,200.08,199.26,200.02,716183.0,191.0633,191.446,190.6614,191.3886,716183.0
2022-04-08 12:30:00,200.0,200.04,199.62,199.81,822970.0,191.3695,191.4078,191.0059,191.1877,822970.0
2022-04-08 13:00:00,199.83,199.86,199.17,199.22,545032.0,191.2068,191.2355,190.5753,190.6231,545032.0
2022-04-08 13:30:00,199.23,199.38,198.99,199.33,724198.0,190.6327,190.7762,190.4031,190.7284,724198.0
2022-04-08 14:00:00,199.31,199.65,198.72,198.86,736480.0,190.7093,191.0346,190.1447,190.2787,736480.0
2022-04-08 14:30:00,198.86,199.39,198.66,199.17,782497.0,190.2787,190.7858,190.0873,190.5753,782497.0
2022-04-08 15:00:00,199.18,199.4,198.81,199.01,1029987.0,190.5849,190.7954,190.2308,190.4222,1029987.0
2022-04-08 15:30:00,199.0,199.09,197.71,197.98,3536306.0,190.4126,190.4988,189.1783,189.4367,3536306.0
2022-04-11 09:30:00,197.05,198.26,196.47,198.22,4045460.0,188.5468,189.7046,187.9918,189.6663,4045460.0
2022-04-11 10:00:00,198.21,199.26,197.91,198.41,2782723.0,189.6567,190.6614,189.3697,189.8481,2782723.0
2022-04-11 10:30:00,198.43,198.97,197.44,197.5,2299760.0,189.8672,190.3839,188.92,188.9774,2299760.0
2022-04-11 11:00:00,197.49,197.63,197.06,197.32,1732067.0,188.9678,189.1018,188.5564,188.8051,1732067.0
2022-04-11 11:30:00,197.31,197.8,196.93,196.99,1458446.0,188.7956,189.2644,188.432,188.4894,1458446.0
2022-04-11 12:00:00,196.97,197.07,196.47,196.48,889685.0,188.4702,188.5659,187.9918,188.0014,889685.0
2022-04-11 12:30:00,196.49,196.73,195.88,196.32,1153709.0,188.011,188.2406,187.4273,187.8483,1153709.0
2022-04-11 13:00:00,196.31,197.26,196.29,197.16,1838573.0,187.8387,188.7477,187.8196,188.652,1838573.0
2022-04-11 13:30:00,197.17,197.68,197.05,197.59,1376887.0,188.6616,189.1496,188.5468,189.0635,1376887.0
2022-04-11 14:00:00,197.58,197.98,197.05,197.38,1239911.0,189.0539,189.4367,188.5468,188.8625,1239911.0
2022-04-11 14:30:00,197.35,198.07,197.17,197.97,982296.0,188.8338,189.5228,188.6616,189.4271,982296.0
2022-04-11 15:00:00,197.97,198.19,197.41,197.5,1739180.0,189.4271,189.6376,188.8912,188.9774,1739180.0
2022-04-11 15:30:00,197.5,197.59,196.26,196.5,4152230.0,188.9774,189.0635,187.7909,188.0205,4152230.0
2022-04-12 09:30:00,198.7,201.4,198.42,201.27,4539224.0,190.1256,192.7091,189.8577,192.5847,4539224.0
2022-04-12 10:00:00,201.27,201.68,199.9,199.9,2449368.0,192.5847,192.977,191.2738,191.2738,2449368.0
2022-04-12 10:30:00,199.91,200.27,199.38,200.01,2103331.0,191.2834,191.6278,190.7762,191.3791,2103331.0
2022-04-12 11:00:00,200.0,200.54,199.72,200.4,1469477.0,191.3695,191.8862,191.1016,191.7522,1469477.0
2022-04-12 11:30:00,200.41,200.71,200.14,200.17,1028594.0,191.7618,192.0488,191.5034,191.5321,1028594.0
2022-04-12 12:00:00,200.19,200.21,198.98,199.19,1039728.0,191.5513,191.5704,190.3935,190.5944,1039728.0
2022-04-12 12:30:00,199.14,199.4,198.83,199.09,871044.0,190.5466,190.7954,190.25,190.4988,871044.0
2022-04-12 13:00:00,199.08,199.49,198.67,198.85,1133589.0,190.4892,190.8815,190.0969,190.2691,1133589.0
2022-04-12 13:30:00,198.86,199.03,197.69,197.85,1154021.0,190.2787,190.4413,189.1592,189.3123,1154021.0
2022-04-12 14:00:00,197.83,198.26,197.17,197.2,1262971.0,189.2931,189.7046,188.6616,188.6903,1262971.0
2022-04-12 14:30:00,197.19,197.48,196.86,197.2,1349858.0,188.6807,188.9582,188.365,188.6903,1349858.0
2022-04-12 15:00:00,197.19,197.3,196.42,196.7,1303632.0,188.6807,188.786,187.944,188.2119,1303632.0
2022-04-12 15:30:00,196.68,197.53,196.54,197.13,2818506.0,188.1928,189.0061,188.0588,188.6233,2818506.0
2022-04-13 09:30:00,197.68,199.36,197.61,199.0,3973948.0,189.1496,190.7571,189.0826,190.4126,3973948.0
2022-04-13 10:00:00,199.03,199.07,198.15,198.21,1452035.0,190.4413,190.4796,189.5993,189.6567,1452035.0
2022-04-13 10:30:00,198.19,199.37,198.06,199.14,1006691.0,189.6376,190.7667,189.5132,190.5466,1006691.0
2022-04-13 11:00:00,199.14,199.99,199.03,199.94,895117.0,190.5466,191.3599,190.4413,191.3121,895117.0
2022-04-13 11:30:00,199.97,200.27,199.65,199.8,1104946.0,191.3408,191.6278,191.0346,191.1781,1104946.0
2022-04-13 12:00:00,199.8,200.11,199.62,199.87,795804.0,191.1781,191.4747,191.0059,191.2451,795804.0
2022-04-13 12:30:00,199.88,200.64,199.88,200.51,844046.0,191.2547,191.9819,191.2547,191.8575,844046.0
2022-04-13 13:00:00,200.53,200.87,200.42,200.65,437573.0,191.8766,192.2019,191.7714,191.9914,437573.0
2022-04-13 13:30:00,200.69,200.78,200.2,200.49,643701.0,192.0297,192.1158,191.5609,191.8383,643701.0
2022-04-13 14:00:00,200.5,200.83,200.36,200.63,442250.0,191.8479,192.1637,191.7139,191.9723,442250.0
2022-04-13 14:30:00,200.65,200.88,200.58,200.73,582194.0,191.9914,192.2115,191.9245,192.068,582194.0
2022-04-13 15:00:00,200.74,201.23,200.53,201.15,1057283.0,192.0776,192.5464,191.8766,192.4699,1057283.0
2022-04-13 15:30:00,201.15,201.45,200.88,200.95,2510286.0,192.4699,192.7569,192.2115,192.2785,2510286.0
2022-04-14 09:30:00,201.11,202.37,200.36,200.82,2965338.0,192.4316,193.6372,191.7139,192.1541,2965338.0
2022-04-14 10:00:00,200.86,201.63,200.38,200.61,1618154.0,192.1924,192.9291,191.7331,191.9532,1618154.0
2022-04-14 10:30:00,200.64,200.93,199.94,200.13,970346.0,191.9819,192.2594,191.3121,191.4939,970346.0
2022-04-14 11:00:00,200.11,200.6,199.85,200.39,1071028.0,191.4747,191.9436,191.226,191.7427,1071028.0
2022-04-14 11:30:00,200.39,200.47,199.36,199.36,822915.0,191.7427,191.8192,190.7571,190.7571,822915.0
2022-04-14 12:00:00,199.34,199.82,199.14,199.2,878052.0,190.738,191.1973,190.5466,190.604,878052.0
2022-04-14 12:30:00,199.19,199.45,198.95,199.41,611673.0,190.5944,190.8432,190.3648,190.8049,611673.0
2022-04-14 13:00:00,199.41,199.63,199.15,199.31,684620.0,190.8049,191.0155,190.5562,190.7093,684620.0
2022-04-14 13:30:00,199.31,200.25,199.29,200.22,528888.0,190.7093,191.6087,190.6901,191.58,528888.0
2022-04-14 14:00:00,200.2,200.64,199.96,200.12,826615.0,191.5609,191.9819,191.3312,191.4843,826615.0
2022-04-14 14:30:00,200.12,200.14,199.21,199.22,1184983.0,191.4843,191.5034,190.6136,190.6231,1184983.0
2022-04-14 15:00:00,199.24,199.58,199.03,199.38,1053477.0,190.6423,190.9676,190.4413,190.7762,1053477.0
2022-04-14 15:30:00,199.4,199.44,198.9,198.93,2537874.0,190.7954,190.8337,190.317,190.3457,2537874.0
2022-04-18 09:30:00,198.46,199.18,197.54,198.09,2514715.0,189.8959,190.5849,189.0156,189.5419,2514715.0
2022-04-18 10:00:00,198.08,198.59,197.67,198.06,1634927.0,189.5323,190.0203,189.14,189.5132,1634927.0
2022-04-18 10:30:00,198.06,198.4,197.62,198.08,1088811.0,189.5132,189.8385,189.0922,189.5323,1088811.0
2022-04-18 11:00:00,198.08,198.5,197.66,197.79,821434.0,189.5323,189.9342,189.1305,189.2549,821434.0
2022-04-18 11:30:00,197.78,197.92,196.77,197.24,1245183.0,189.2453,189.3792,188.2789,188.7286,1245183.0
2022-04-18 12:00:00,197.24,197.25,196.74,196.85,746761.0,188.7286,188.7382,188.2502,188.3554,746761.0
2022-04-18 12:30:00,196.85,197.36,196.64,197.31,682619.0,188.3554,188.8434,188.1545,188.7956,682619.0
2022-04-18 13:00:00,197.3,198.01,197.22,197.98,707231.0,188.786,189.4654,188.7094,189.4367,707231.0
2022-04-18 13:30:00,197.97,198.84,197.92,198.69,1081657.0,189.4271,190.2595,189.3792,190.116,1081657.0
2022-04-18 14:00:00,198.7,198.75,198.09,198.32,786826.0,190.1256,190.1734,189.5419,189.762,786826.0
2022-04-18 14:30:00,198.33,198.56,197.96,197.98,951239.0,189.7715,189.9916,189.4175,189.4367,951239.0
2022-04-18 15:00:00,197.97,198.13,197.24,197.25,1041029.0,189.4271,189.5802,188.7286,188.7382,1041029.0
2022-04-18 15:30:00,197.25,197.62,196.53,197.62,3168033.0,188.7382,189.0922,188.0492,189.0922,3168033.0
2022-04-19 09:30:00,197.86,199.72,197.69,199.71,2370757.0,189.3218,191.1016,189.1592,191.092,2370757.0
2022-04-19 10:00:00,199.69,200.61,199.34,200.51,1475352.0,191.0729,191.9532,190.738,191.8575,1475352.0
2022-04-19 10:30:00,200.53,201.53,200.46,201.13,1392226.0,191.8766,192.8335,191.8096,192.4507,1392226.0
2022-04-19 11:00:00,201.13,201.53,200.87,201.5,1087033.0,192.4507,192.8335,192.2019,192.8048,1087033.0
2022-04-19 11:30:00,201.49,202.11,201.45,201.95,1302560.0,192.7952,193.3884,192.7569,193.2353,1302560.0
2022-04-19 12:00:00,201.92,202.24,201.84,202.01,769567.0,193.2066,193.5128,193.1301,193.2927,769567.0
2022-04-19 12:30:00,202.02,202.14,201.76,201.89,627907.0,193.3023,193.4171,193.0535,193.1779,627907.0
2022-04-19 13:00:00,201.88,202.14,201.52,201.57,629836.0,193.1684,193.4171,192.8239,192.8717,629836.0
2022-04-19 13:30:00,201.56,202.05,201.54,201.95,632637.0,192.8622,193.331,192.843,193.2353,632637.0
2022-04-19 14:00:00,201.94,202.01,201.15,201.41,1011754.0,193.2258,193.2927,192.4699,192.7186,1011754.0
2022-04-19 14:30:00,201.42,201.65,201.17,201.39,680718.0,192.7282,192.9483,192.489,192.6995,680718.0
2022-04-19 15:00:00,201.38,202.01,201.08,201.81,1117387.0,192.6899,193.2927,192.4029,193.1014,1117387.0
2022-04-19 15:30:00,201.82,202.07,201.39,201.64,2279876.0,193.1109,193.3502,192.6995,192.9387,2279876.0
2022-04-20 09:30:00,203.05,203.75,201.98,202.28,3417059.0,194.2879,194.9577,193.264,193.5511,3417059.0
2022-04-20 10:00:00,202.28,202.86,201.86,202.41,1553615.0,193.5511,194.1061,193.1492,193.6755,1553615.0
2022-04-20 10:30:00,202.41,203.68,202.28,203.56,1424487.0,193.6755,194.8907,193.5511,194.7759,1424487.0
2022-04-20 11:00:00,203.55,203.56,202.52,203.01,812142.0,194.7663,194.7759,193.7807,194.2496,812142.0
2022-04-20 11:30:00,203.03,203.65,202.94,203.3,702644.0,194.2687,194.862,194.1826,194.5271,702644.0
2022-04-20 12:00:00,203.3,203.57,202.72,202.85,501308.0,194.5271,194.7854,193.9721,194.0965,501308.0
2022-04-20 12:30:00,202.85,203.57,202.83,203.42,579781.0,194.0965,194.7854,194.0774,194.6419,579781.0
2022-04-20 13:00:00,203.43,203.73,203.25,203.34,684045.0,194.6515,194.9385,194.4792,194.5654,684045.0
2022-04-20 13:30:00,203.32,203.87,203.29,203.55,527800.0,194.5462,195.0725,194.5175,194.7663,527800.0
2022-04-20 14:00:00,203.55,203.74,202.69,202.81,721774.0,194.7663,194.9481,193.9434,194.0582,721774.0
2022-04-20 14:30:00,202.82,202.89,202.06,202.31,979628.0,194.0678,194.1348,193.3406,193.5798,979628.0
2022-04-20 15:00:00,202.3,203.28,202.27,203.08,886291.0,193.5702,194.5079,193.5415,194.3166,886291.0
2022-04-20 15:30:00,203.07,203.28,202.27,202.34,2342760.0,194.307,194.5079,193.5415,193.6085,2342760.0
2022-04-21 09:30:00,204.23,204.8,203.08,203.31,3922246.0,195.4169,195.9624,194.3166,194.5366,3922246.0
2022-04-21 10:00:00,203.32,203.34,202.56,203.18,1367267.0,194.5462,194.5654,193.819,194.4123,1367267.0
2022-04-21 10:30:00,203.19,203.27,201.87,202.02,1040631.0,194.4218,194.4984,193.1588,193.3023,1040631.0
2022-04-21 11:00:00,202.02,202.13,201.46,201.73,1325912.0,193.3023,193.4076,192.7665,193.0248,1325912.0
2022-04-21 11:30:00,201.72,201.73,200.74,200.77,1083632.0,193.0153,193.0248,192.0776,192.1063,1083632.0
2022-04-21 12:00:00,200.77,201.13,200.1,200.14,958563.0,192.1063,192.4507,191.4652,191.5034,958563.0
2022-04-21 12:30:00,200.16,200.46,199.46,199.47,977980.0,191.5226,191.8096,190.8528,190.8624,977980.0
2022-04-21 13:00:00,199.47,200.2,199.0,200.09,1739692.0,190.8624,191.5609,190.4126,191.4556,1739692.0
2022-04-21 13:30:00,200.09,200.28,199.03,199.07,1077608.0,191.4556,191.6374,190.4413,190.4796,1077608.0
2022-04-21 14:00:00,199.06,199.06,198.24,198.51,1572183.0,190.47,190.47,189.6854,189.9438,1572183.0
2022-04-21 14:30:00,198.5,199.11,197.49,197.69,2029240.0,189.9342,190.5179,188.9678,189.1592,2029240.0
2022-04-21 15:00:00,197.67,198.18,197.02,198.11,2143698.0,189.14,189.628,188.5181,189.561,2143698.0
2022-04-21 15:30:00,198.1,198.14,197.06,197.72,4088111.0,189.5515,189.5897,188.5564,189.1879,4088111.0
2022-04-22 09:30:00,196.89,197.37,196.23,196.68,3594327.0,188.3937,188.853,187.7622,188.1928,3594327.0
2022-04-22 10:00:00,196.71,197.34,195.45,195.53,2108127.0,188.2215,188.8243,187.0158,187.0924,2108127.0
2022-04-22 10:30:00,195.51,196.07,195.01,195.22,1618288.0,187.0732,187.6091,186.5948,186.7958,1618288.0
2022-04-22 11:00:00,195.22,195.76,194.95,195.26,936735.0,186.7958,187.3125,186.5374,186.834,936735.0
2022-04-22 11:30:00,195.27,195.4,193.83,193.84,1560590.0,186.8436,186.968,185.4657,185.4753,1560590.0
2022-04-22 12:00:00,193.82,194.5,193.55,194.16,1513836.0,185.4562,186.1068,185.1978,185.7815,1513836.0
2022-04-22 12:30:00,194.15,194.72,193.77,193.83,1014854.0,185.7719,186.3173,185.4083,185.4657,1014854.0
2022-04-22 13:00:00,193.85,193.92,193.21,193.59,1162119.0,185.4849,185.5519,184.8725,185.2361,1162119.0
2022-04-22 13:30:00,193.58,193.64,193.01,193.03,1269146.0,185.2265,185.2839,184.6811,184.7003,1269146.0
2022-04-22 14:00:00,193.02,194.0,192.97,193.34,1659608.0,184.6907,185.6284,184.6428,184.9969,1659608.0
2022-04-22 14:30:00,193.32,193.46,192.57,192.75,1912190.0,184.9777,185.1117,184.2601,184.4323,1912190.0
2022-04-22 15:00:00,192.76,193.55,192.29,193.18,1623207.0,184.4419,185.1978,183.9922,184.8438,1623207.0
2022-04-22 15:30:00,193.18,193.97,192.36,192.66,4621275.0,184.8438,185.5997,184.0592,184.3462,4621275.0
2022-04-25 09:30:00,190.99,191.67,189.62,189.66,3881568.0,182.7483,183.3989,181.4374,181.4757,3881568.0
2022-04-25 10:00:00,189.62,191.1,189.27,190.84,2784080.0,181.4374,182.8535,181.1025,182.6048,2784080.0
2022-04-25 10:30:00,190.83,191.51,189.63,189.66,1578241.0,182.5952,183.2459,181.447,181.4757,1578241.0
2022-04-25 11:00:00,189.66,190.8,189.5,190.28,1495837.0,181.4757,182.5665,181.3226,182.0689,1495837.0
2022-04-25 11:30:00,190.28,190.68,189.21,189.77,1418635.0,182.0689,182.4517,181.0451,181.5809,1418635.0
2022-04-25 12:00:00,189.77,191.67,189.41,191.22,1697033.0,181.5809,183.3989,181.2365,182.9684,1697033.0
2022-04-25 12:30:00,191.23,192.43,191.11,191.71,1411931.0,182.9779,184.1261,182.8631,183.4372,1411931.0
2022-04-25 13:00:00,191.71,192.72,191.14,191.87,1604620.0,183.4372,184.4036,182.8918,183.5903,1604620.0
2022-04-25 13:30:00,191.89,192.25,191.35,191.59,963084.0,183.6095,183.9539,183.0928,183.3224,963084.0
2022-04-25 14:00:00,191.62,193.36,191.23,193.36,1120904.0,183.3511,185.016,182.9779,185.016,1120904.0
2022-04-25 14:30:00,193.34,193.67,192.64,192.72,1611136.0,184.9969,185.3126,184.3271,184.4036,1611136.0
2022-04-25 15:00:00,192.71,193.65,191.77,193.56,2039311.0,184.3941,185.2935,183.4946,185.2074,2039311.0
2022-04-25 15:30:00,193.56,194.11,193.17,193.91,3450840.0,185.2074,185.7337,184.8342,185.5423,3450840.0
2022-04-26 09:30:00,192.32,192.71,191.15,191.44,4389507.0,184.0209,184.3941,182.9014,183.1789,4389507.0
2022-04-26 10:00:00,191.41,192.04,190.29,191.04,2903323.0,183.1502,183.753,182.0785,182.7961,2903323.0
2022-04-26 10:30:00,191.03,191.05,189.72,190.11,2025007.0,182.7866,182.8057,181.5331,181.9063,2025007.0
2022-04-26 11:00:00,190.08,190.74,189.72,190.3,1725929.0,181.8776,182.5091,181.5331,182.0881,1725929.0
2022-04-26 11:30:00,190.3,190.76,189.18,189.18,1561196.0,182.0881,182.5282,181.0164,181.0164,1561196.0
2022-04-26 12:00:00,189.19,190.7,189.15,190.61,1764780.0,181.026,182.4708,180.9877,182.3847,1764780.0
2022-04-26 12:30:00,190.59,190.89,190.06,190.86,1128531.0,182.3656,182.6526,181.8584,182.6239,1128531.0
2022-04-26 13:00:00,190.87,190.88,188.88,188.94,1320511.0,182.6335,182.643,180.7293,180.7868,1320511.0
2022-04-26 13:30:00,188.88,189.63,188.54,189.25,1716841.0,180.7293,181.447,180.404,181.0834,1716841.0
2022-04-26 14:00:00,189.25,189.89,188.89,189.68,1170628.0,181.0834,181.6958,180.7389,181.4948,1170628.0
2022-04-26 14:30:00,189.66,189.89,188.85,189.73,1342921.0,181.4757,181.6958,180.7006,181.5427,1342921.0
2022-04-26 15:00:00,189.72,189.94,188.12,188.21,2202789.0,181.5331,181.7436,180.0021,180.0883,2202789.0
2022-04-26 15:30:00,188.2,188.34,187.48,187.63,6622023.0,180.0787,180.2126,179.3898,179.5333,6622023.0
2022-04-27 09:30:00,187.67,189.39,187.35,189.31,3860498.0,179.5716,181.2173,179.2654,181.1408,3860498.0
2022-04-27 10:00:00,189.31,189.78,186.63,186.66,3033886.0,181.1408,181.5905,178.5764,178.6051,3033886.0
2022-04-27 10:30:00,186.66,187.85,186.26,187.49,2171637.0,178.6051,179.7438,178.2224,179.3993,2171637.0
2022-04-27 11:00:00,187.51,188.47,187.04,187.73,2067355.0,179.4185,180.337,178.9687,179.629,2067355.0
2022-04-27 11:30:00,187.76,188.42,187.29,187.88,1134294.0,179.6577,180.2892,179.208,179.7725,1134294.0
2022-04-27 12:00:00,187.89,188.95,187.52,188.86,1131949.0,179.7821,180.7963,179.428,180.7102,1131949.0
2022-04-27 12:30:00,188.88,189.14,188.43,188.68,1098772.0,180.7293,180.9781,180.2988,180.538,1098772.0
2022-04-27 13:00:00,188.7,188.98,187.2,188.17,2023313.0,180.5571,180.825,179.1218,180.05,2023313.0
2022-04-27 13:30:00,188.2,188.83,187.77,188.81,1205867.0,180.0787,180.6815,179.6672,180.6624,1205867.0
2022-04-27 14:00:00,188.82,189.03,188.39,188.57,1149157.0,180.6719,180.8729,180.2605,180.4327,1149157.0
2022-04-27 14:30:00,188.55,189.03,187.28,187.46,1878985.0,180.4136,180.8729,179.1984,179.3706,1878985.0
2022-04-27 15:00:00,187.46,187.6,186.59,187.26,2039064.0,179.3706,179.5046,178.5382,179.1792,2039064.0
2022-04-27 15:30:00,187.25,187.51,186.52,186.92,3979672.0,179.1697,179.4185,178.4712,178.8539,3979672.0
2022-04-28 09:30:00,189.17,189.61,187.01,187.11,4370431.0,181.0068,181.4278,178.94,179.0357,4370431.0
2022-04-28 10:00:00,187.11,187.12,185.12,185.38,2967172.0,179.0357,179.0453,177.1316,177.3804,2967172.0
2022-04-28 10:30:00,185.36,185.8,184.71,185.73,2428723.0,177.3612,177.7823,176.7393,177.7153,2428723.0
2022-04-28 11:00:00,185.74,186.37,185.45,185.95,1688995.0,177.7248,178.3277,177.4474,177.9258,1688995.0
2022-04-28 11:30:00,185.96,186.2,185.28,185.78,1153324.0,177.9353,178.165,177.2847,177.7631,1153324.0
2022-04-28 12:00:00,185.79,187.38,185.55,187.38,1106350.0,177.7727,179.2941,177.543,179.2941,1106350.0
2022-04-28 12:30:00,187.39,189.23,187.35,189.12,1899901.0,179.3036,181.0642,179.2654,180.959,1899901.0
2022-04-28 13:00:00,189.13,189.96,188.83,189.84,1628722.0,180.9686,181.7627,180.6815,181.6479,1628722.0
2022-04-28 13:30:00,189.86,190.43,189.54,190.07,2016504.0,181.6671,182.2125,181.3609,181.868,2016504.0
2022-04-28 14:00:00,190.07,190.59,189.88,190.41,1362990.0,181.868,182.3656,181.6862,182.1933,1362990.0
2022-04-28 14:30:00,190.42,191.12,190.24,190.94,1227318.0,182.2029,182.8727,182.0307,182.7004,1227318.0
2022-04-28 15:00:00,190.94,191.4,190.78,191.08,1368524.0,182.7004,183.1406,182.5474,182.8344,1368524.0
2022-04-28 15:30:00,191.08,191.12,190.04,190.4,4171921.0,182.8344,182.8727,181.8393,182.1837,4171921.0
2022-04-29 09:30:00,189.59,191.73,189.51,191.6,3471546.0,181.4087,183.4564,181.3322,183.332,3471546.0
2022-04-29 10:00:00,191.59,191.73,189.04,189.24,2614384.0,183.3224,183.4564,180.8824,181.0738,2614384.0
2022-04-29 10:30:00,189.25,189.55,188.59,189.18,1368802.0,181.0834,181.3704,180.4519,181.0164,1368802.0
2022-04-29 11:00:00,189.17,189.57,188.64,189.49,1478302.0,181.0068,181.3896,180.4997,181.313,1478302.0
2022-04-29 11:30:00,189.43,190.38,189.32,189.6,1331641.0,181.2556,182.1646,181.1504,181.4183,1331641.0
2022-04-29 12:00:00,189.6,189.65,188.31,188.41,1118546.0,181.4183,181.4661,180.1839,180.2796,1118546.0
2022-04-29 12:30:00,188.34,188.42,187.37,187.59,1285141.0,180.2126,180.2892,179.2845,179.495,1285141.0
2022-04-29 13:00:00,187.57,188.52,187.47,188.23,1358766.0,179.4759,180.3849,179.3802,180.1074,1358766.0
2022-04-29 13:30:00,188.22,188.87,187.15,187.26,1169227.0,180.0978,180.7198,179.074,179.1792,1169227.0
2022-04-29 14:00:00,187.25,187.67,186.84,187.02,1640889.0,179.1697,179.5716,178.7774,178.9496,1640889.0
2022-04-29 14:30:00,187.02,187.18,185.77,186.18,1794040.0,178.9496,179.1027,177.7535,178.1459,1794040.0
2022-04-29 15:00:00,186.18,186.19,185.22,185.54,2507900.0,178.1459,178.1554,177.2273,177.5335,2507900.0
2022-04-29 15:30:00,185.54,185.96,184.51,185.12,7725774.0,177.5335,177.9353,176.5479,177.1316,7725774.0
2022-05-02 09:30:00,184.94,186.36,184.1,185.94,4026596.0,176.9594,178.3181,176.1556,177.9162,4026596.0
2022-05-02 10:00:00,185.98,187.18,185.11,187.0,1700971.0,177.9545,179.1027,177.122,178.9305,1700971.0
2022-05-02 10:30:00,187.0,187.82,186.13,186.18,2877500.0,178.9305,179.7151,178.098,178.1459,2877500.0
2022-05-02 11:00:00,186.21,186.25,185.07,185.38,1547061.0,178.1746,178.2128,177.0838,177.3804,1547061.0
2022-05-02 11:30:00,185.41,186.21,184.96,186.07,1758421.0,177.4091,178.1746,176.9785,178.0406,1758421.0
2022-05-02 12:00:00,186.07,186.42,185.12,185.93,1124661.0,178.0406,178.3755,177.1316,177.9066,1124661.0
2022-05-02 12:30:00,185.93,186.27,184.19,184.3,1325901.0,177.9066,178.232,176.2417,176.347,1325901.0
2022-05-02 13:00:00,184.32,184.54,183.63,183.82,1332996.0,176.3661,176.5766,175.7059,175.8877,1332996.0
2022-05-02 13:30:00,183.8,184.2,182.97,183.42,1177738.0,175.8686,176.2513,175.0744,175.505,1177738.0
2022-05-02 14:00:00,183.39,184.0,182.38,182.86,1573378.0,175.4762,176.0599,174.5098,174.9691,1573378.0
2022-05-02 14:30:00,182.85,183.81,182.4,183.14,1206791.0,174.9596,175.8781,174.529,175.237,1206791.0
2022-05-02 15:00:00,183.13,185.79,183.07,185.57,2594115.0,175.2275,177.7727,175.1701,177.5622,2594115.0
2022-05-02 15:30:00,185.58,186.94,185.46,186.87,4659900.0,177.5717,178.8731,177.4569,178.8061,4659900.0
2022-05-03 09:30:00,186.92,187.69,185.68,187.14,3572114.0,178.8539,179.5907,177.6674,179.0644,3572114.0
2022-05-03 10:00:00,187.15,188.0,186.91,187.87,2341787.0,179.074,179.8873,178.8444,179.7629,2341787.0
2022-05-03 10:30:00,187.88,188.09,186.23,187.05,1914975.0,179.7725,179.9734,178.1937,178.9783,1914975.0
2022-05-03 11:00:00,187.04,188.67,186.72,188.37,1719401.0,178.9687,180.5284,178.6626,180.2413,1719401.0
2022-05-03 11:30:00,188.4,188.84,188.2,188.59,1008803.0,180.2701,180.6911,180.0787,180.4519,1008803.0
2022-05-03 12:00:00,188.61,189.03,187.64,188.07,1271992.0,180.471,180.8729,179.5429,179.9543,1271992.0
2022-05-03 12:30:00,188.05,188.43,187.79,188.17,838719.0,179.9352,180.2988,179.6864,180.05,838719.0
2022-05-03 13:00:00,188.16,189.26,188.12,188.78,932290.0,180.0404,181.0929,180.0021,180.6337,932290.0
2022-05-03 13:30:00,188.78,189.51,188.78,189.16,778425.0,180.6337,181.3322,180.6337,180.9973,778425.0
2022-05-03 14:00:00,189.15,189.16,187.31,187.41,1075061.0,180.9877,180.9973,179.2271,179.3228,1075061.0
2022-05-03 14:30:00,187.42,189.1,186.93,189.03,1403571.0,179.3323,180.9398,178.8635,180.8729,1403571.0
2022-05-03 15:00:00,189.05,189.32,188.24,188.79,1509309.0,180.892,181.1504,180.117,180.6432,1509309.0
2022-05-03 15:30:00,188.79,188.97,187.95,188.5,3866490.0,180.6432,180.8155,179.8395,180.3657,3866490.0
2022-05-04 09:30:00,189.05,189.26,187.53,187.59,2833059.0,180.892,181.0929,179.4376,179.495,2833059.0
2022-05-04 10:00:00,187.58,187.62,186.77,186.81,1764640.0,179.4854,179.5237,178.7104,178.7487,1764640.0
2022-05-04 10:30:00,186.85,187.35,186.57,186.98,1062103.0,178.7869,179.2654,178.519,178.9113,1062103.0
2022-05-04 11:00:00,186.99,187.17,186.44,186.59,1005153.0,178.9209,179.0931,178.3946,178.5382,1005153.0
2022-05-04 11:30:00,186.58,186.83,186.15,186.63,1041263.0,178.5286,178.7678,178.1171,178.5764,1041263.0
2022-05-04 12:00:00,186.62,187.76,186.39,187.71,927175.0,178.5669,179.6577,178.3468,179.6098,927175.0
2022-05-04 12:30:00,187.72,187.98,187.39,187.9,959411.0,179.6194,179.8682,179.3036,179.7916,959411.0
2022-05-04 13:00:00,187.92,188.22,187.39,187.54,1004568.0,179.8108,180.0978,179.3036,179.4472,1004568.0
2022-05-04 13:30:00,187.53,188.73,187.2,188.31,1114720.0,179.4376,180.5858,179.1218,180.1839,1114720.0
2022-05-04 14:00:00,188.3,188.94,186.54,188.12,2924050.0,180.1744,180.7868,178.4903,180.0021,2924050.0
2022-05-04 14:30:00,188.17,191.45,185.69,191.11,5894660.0,180.05,183.1884,177.677,182.8631,5894660.0
2022-05-04 15:00:00,191.13,192.95,190.93,192.88,3995294.0,182.8822,184.6237,182.6909,184.5567,3995294.0
2022-05-04 15:30:00,192.87,193.93,192.82,193.63,5319460.0,184.5472,185.5614,184.4993,185.2744,5319460.0
2022-05-05 09:30:00,191.53,191.56,189.94,190.23,3242894.0,183.265,183.2937,181.7436,182.0211,3242894.0
2022-05-05 10:00:00,190.22,190.24,187.78,187.78,3114722.0,182.0115,182.0307,179.6768,179.6768,3114722.0
2022-05-05 10:30:00,187.78,187.96,186.93,187.35,2369225.0,179.6768,179.849,178.8635,179.2654,2369225.0
2022-05-05 11:00:00,187.34,187.42,185.32,185.75,1838659.0,179.2558,179.3323,177.323,177.7344,1838659.0
2022-05-05 11:30:00,185.73,186.4,184.48,184.62,2526114.0,177.7153,178.3564,176.5192,176.6532,2526114.0
2022-05-05 12:00:00,184.6,185.71,183.99,185.27,1876743.0,176.634,177.6961,176.0504,177.2751,1876743.0
2022-05-05 12:30:00,185.27,185.79,184.44,185.7,1123822.0,177.2751,177.7727,176.4809,177.6866,1123822.0
2022-05-05 13:00:00,185.74,186.71,185.41,185.74,1376459.0,177.7248,178.653,177.4091,177.7248,1376459.0
2022-05-05 13:30:00,185.74,186.33,184.74,184.98,1125598.0,177.7248,178.2894,176.768,176.9976,1125598.0
2022-05-05 14:00:00,184.97,185.9,184.32,184.33,1475840.0,176.9881,177.8779,176.3661,176.3757,1475840.0
2022-05-05 14:30:00,184.32,185.4,184.08,184.73,1463278.0,176.3661,177.3995,176.1365,176.7584,1463278.0
2022-05-05 15:00:00,184.74,184.89,183.49,183.63,1716203.0,176.768,176.9115,175.5719,175.7059,1716203.0
2022-05-05 15:30:00,183.63,185.94,183.38,185.72,5631443.0,175.7059,177.9162,175.4667,177.7057,5631443.0
2022-05-06 09:30:00,184.96,185.42,180.82,181.27,4476146.0,176.9785,177.4186,173.0172,173.4477,4476146.0
2022-05-06 10:00:00,181.29,183.62,181.14,182.72,3869362.0,173.4669,175.6963,173.3233,174.8352,3869362.0
2022-05-06 10:30:00,182.73,184.45,181.54,184.08,2222286.0,174.8447,176.4905,173.7061,176.1365,2222286.0
2022-05-06 11:00:00,184.07,184.99,183.32,184.39,1808681.0,176.1269,177.0072,175.4093,176.4331,1808681.0
2022-05-06 11:30:00,184.41,184.59,182.35,182.52,1540218.0,176.4522,176.6245,174.4811,174.6438,1540218.0
2022-05-06 12:00:00,182.5,184.28,182.24,183.62,1461858.0,174.6247,176.3278,174.3759,175.6963,1461858.0
2022-05-06 12:30:00,183.6,185.17,183.13,185.11,1645445.0,175.6772,177.1794,175.2275,177.122,1645445.0
2022-05-06 13:00:00,185.14,185.23,183.24,183.6,1598525.0,177.1507,177.2368,175.3327,175.6772,1598525.0
2022-05-06 13:30:00,183.56,183.99,182.41,182.49,1768658.0,175.6389,176.0504,174.5385,174.6151,1768658.0
2022-05-06 14:00:00,182.47,182.77,181.57,181.79,2093270.0,174.5959,174.883,173.7348,173.9453,2093270.0
2022-05-06 14:30:00,181.77,182.53,181.17,181.69,2416985.0,173.9262,174.6534,173.352,173.8496,2416985.0
2022-05-06 15:00:00,181.69,181.88,180.55,181.02,2862865.0,173.8496,174.0314,172.7588,173.2085,2862865.0
2022-05-06 15:30:00,181.02,182.98,180.99,182.6,5806113.0,173.2085,175.0839,173.1798,174.7203,5806113.0
2022-05-09 09:30:00,179.86,180.63,179.01,179.68,4994166.0,172.0986,172.8354,171.2853,171.9263,4994166.0
2022-05-09 10:00:00,179.67,179.96,177.73,177.83,2600787.0,171.9168,172.1943,170.0605,170.1562,2600787.0
2022-05-09 10:30:00,177.79,177.91,176.6,176.86,2825684.0,170.1179,170.2327,168.9793,169.228,2825684.0
2022-05-09 11:00:00,176.85,177.35,175.91,176.16,2471487.0,169.2185,169.6969,168.319,168.5582,2471487.0
2022-05-09 11:30:00,176.14,177.7,175.75,177.34,2336776.0,168.5391,170.0318,168.1659,169.6873,2336776.0
2022-05-09 12:00:00,177.33,178.79,176.76,177.96,2080071.0,169.6778,171.0748,169.1324,170.2806,2080071.0
2022-05-09 12:30:00,177.95,178.31,176.01,176.06,1566428.0,170.271,170.6155,168.4147,168.4626,1566428.0
2022-05-09 13:00:00,176.05,176.37,175.55,176.22,2084079.0,168.453,168.7592,167.9746,168.6157,2084079.0
2022-05-09 13:30:00,176.23,176.62,175.02,175.69,2203311.0,168.6252,168.9984,167.4674,168.1085,2203311.0
2022-05-09 14:00:00,175.67,176.2,175.02,175.25,1865938.0,168.0894,168.5965,167.4674,167.6875,1865938.0
2022-05-09 14:30:00,175.24,176.3,174.75,176.17,2545133.0,167.6779,168.6922,167.2091,168.5678,2545133.0
2022-05-09 15:00:00,176.19,177.16,175.39,175.54,3620374.0,168.5869,169.5151,167.8215,167.965,3620374.0
2022-05-09 15:30:00,175.55,175.55,174.1,174.93,7534347.0,167.9746,167.9746,166.5871,167.3813,7534347.0
2022-05-10 09:30:00,177.56,178.91,176.16,177.84,6385294.0,169.8978,171.1896,168.5582,170.1657,6385294.0
2022-05-10 10:00:00,177.85,178.42,176.92,177.31,3036109.0,170.1753,170.7207,169.2854,169.6586,3036109.0
2022-05-10 10:30:00,177.33,177.43,174.82,174.93,2511446.0,169.6778,169.7734,167.2761,167.3813,2511446.0
2022-05-10 11:00:00,174.9,175.17,172.55,173.38,3030116.0,167.3526,167.611,165.104,165.8982,3030116.0
2022-05-10 11:30:00,173.39,174.15,172.27,173.15,2812025.0,165.9078,166.635,164.8361,165.6781,2812025.0
2022-05-10 12:00:00,173.14,173.75,171.91,172.07,2529541.0,165.6686,166.2522,164.4916,164.6447,2529541.0
2022-05-10 12:30:00,172.05,172.92,171.2,172.08,2780610.0,164.6256,165.4581,163.8123,164.6543,2780610.0
2022-05-10 13:00:00,172.09,173.81,171.89,173.79,2608678.0,164.6639,166.3097,164.4725,166.2905,2608678.0
2022-05-10 13:30:00,173.81,176.56,173.81,176.54,3048555.0,166.3097,168.941,166.3097,168.9218,3048555.0
2022-05-10 14:00:00,176.57,176.71,174.85,175.16,2975227.0,168.9505,169.0845,167.3048,167.6014,2975227.0
2022-05-10 14:30:00,175.19,176.3,174.9,175.74,2380869.0,167.6301,168.6922,167.3526,168.1564,2380869.0
2022-05-10 15:00:00,175.74,176.54,174.63,174.92,2263444.0,168.1564,168.9218,167.0943,167.3718,2263444.0
2022-05-10 15:30:00,174.92,175.06,174.13,174.96,4214728.0,167.3718,167.5057,166.6158,167.41,4214728.0
2022-05-11 09:30:00,175.13,177.09,173.68,176.69,8357595.0,167.5727,169.4481,166.1853,169.0654,8357595.0
2022-05-11 10:00:00,176.69,177.7,175.53,177.39,6855568.0,169.0654,170.0318,167.9554,169.7352,6855568.0
2022-05-11 10:30:00,177.36,178.19,176.0,176.5,4229752.0,169.7065,170.5006,168.4051,168.8836,4229752.0
2022-05-11 11:00:00,176.5,176.6,175.13,176.5,3452350.0,168.8836,168.9793,167.5727,168.8836,3452350.0
2022-05-11 11:30:00,176.52,177.55,175.96,176.36,3369488.0,168.9027,169.8883,168.3669,168.7496,3369488.0
2022-05-11 12:00:00,176.37,176.37,174.64,174.69,2401576.0,168.7592,168.7592,167.1038,167.1517,2401576.0
2022-05-11 12:30:00,174.65,174.9,173.22,173.34,2390874.0,167.1134,167.3526,165.7451,165.8599,2390874.0
2022-05-11 13:00:00,173.35,173.52,172.0,172.03,3024734.0,165.8695,166.0322,164.5778,164.6065,3024734.0
2022-05-11 13:30:00,172.03,172.38,170.99,171.21,2992886.0,164.6065,164.9414,163.6113,163.8218,2992886.0
2022-05-11 14:00:00,171.22,173.12,171.19,172.43,2739719.0,163.8314,165.6494,163.8027,164.9892,2739719.0
2022-05-11 14:30:00,172.43,173.5,172.01,172.32,2071893.0,164.9892,166.013,164.5873,164.8839,2071893.0
2022-05-11 15:00:00,172.28,172.46,171.47,171.71,2918459.0,164.8457,165.0179,164.0706,164.3003,2918459.0
2022-05-11 15:30:00,171.71,171.95,170.3,170.65,5502315.0,164.3003,164.5299,162.9511,163.286,5502315.0
2022-05-12 09:30:00,169.83,171.17,168.9,170.1,6862084.0,162.5014,163.7836,161.6115,162.7597,6862084.0
2022-05-12 10:00:00,170.09,173.33,169.47,172.36,5350794.0,162.7502,165.8504,162.1569,164.9222,5350794.0
2022-05-12 10:30:00,172.43,173.55,171.62,173.49,3372236.0,164.9892,166.0609,164.2142,166.0035,3372236.0
2022-05-12 11:00:00,173.49,174.34,173.0,173.18,2820967.0,166.0035,166.8168,165.5346,165.7068,2820967.0
2022-05-12 11:30:00,173.18,173.43,170.9,170.9,2998303.0,165.7068,165.946,163.5252,163.5252,2998303.0
2022-05-12 12:00:00,170.91,172.08,170.5,171.94,2096679.0,163.5348,164.6543,163.1425,164.5203,2096679.0
2022-05-12 12:30:00,171.96,172.97,171.61,172.07,1384648.0,164.5395,165.5059,164.2046,164.6447,1384648.0
2022-05-12 13:00:00,172.06,172.39,170.8,171.13,1294264.0,164.6352,164.9509,163.4295,163.7453,1294264.0
2022-05-12 13:30:00,171.08,171.36,169.6,170.02,1819849.0,163.6975,163.9654,162.2813,162.6832,1819849.0
2022-05-12 14:00:00,169.97,170.5,169.6,170.15,1442171.0,162.6354,163.1425,162.2813,162.8076,1442171.0
2022-05-12 14:30:00,170.14,170.29,169.21,169.54,1877156.0,162.798,162.9415,161.9082,162.2239,1877156.0
2022-05-12 15:00:00,169.55,171.81,169.31,170.9,2683338.0,162.2335,164.396,162.0038,163.5252,2683338.0
2022-05-12 15:30:00,170.88,172.91,170.83,172.8,5805976.0,163.5061,165.4485,163.4582,165.3432,5805976.0
2022-05-13 09:30:00,175.04,177.26,175.01,176.64,5604319.0,167.4866,169.6108,167.4579,169.0175,5604319.0
2022-05-13 10:00:00,176.65,177.85,176.56,177.59,2632412.0,169.0271,170.1753,168.941,169.9265,2632412.0
2022-05-13 10:30:00,177.59,177.93,176.51,177.43,1854716.0,169.9265,170.2519,168.8931,169.7734,1854716.0
2022-05-13 11:00:00,177.44,178.08,177.0,178.0,1137366.0,169.783,170.3954,169.362,170.3188,1137366.0
2022-05-13 11:30:00,178.02,178.3,177.6,178.28,1315050.0,170.338,170.6059,169.9361,170.5868,1315050.0
2022-05-13 12:00:00,178.27,179.41,178.17,179.1,1536995.0,170.5772,171.668,170.4815,171.3714,1536995.0
2022-05-13 12:30:00,179.1,179.36,178.06,178.69,969669.0,171.3714,171.6202,170.3763,170.9791,969669.0
2022-05-13 13:00:00,178.72,178.99,178.05,178.38,1144900.0,171.0078,171.2661,170.3667,170.6824,1144900.0
2022-05-13 13:30:00,178.38,178.6,177.21,177.25,1509219.0,170.6824,170.8929,169.5629,169.6012,1509219.0
2022-05-13 14:00:00,177.24,177.26,176.24,176.64,1481167.0,169.5916,169.6108,168.6348,169.0175,1481167.0
2022-05-13 14:30:00,176.62,178.27,176.62,178.27,1264757.0,168.9984,170.5772,168.9984,170.5772,1264757.0
2022-05-13 15:00:00,178.29,178.69,178.09,178.67,1910047.0,170.5963,170.9791,170.405,170.9599,1910047.0
2022-05-13 15:30:00,178.68,178.77,177.67,178.14,3753672.0,170.9695,171.0556,170.0031,170.4528,3753672.0
2022-05-16 09:30:00,177.5,178.39,176.13,177.05,4196116.0,169.8404,170.692,168.5295,169.4098,4196116.0
2022-05-16 10:00:00,177.05,179.44,176.42,179.35,2212173.0,169.4098,171.6967,168.807,171.6106,2212173.0
2022-05-16 10:30:00,179.35,179.41,177.04,177.14,1968048.0,171.6106,171.668,169.4003,169.496,1968048.0
2022-05-16 11:00:00,177.11,177.8,176.63,177.25,1450669.0,169.4672,170.1275,169.008,169.6012,1450669.0
2022-05-16 11:30:00,177.26,178.71,176.67,178.68,1404040.0,169.6108,170.9982,169.0462,170.9695,1404040.0
2022-05-16 12:00:00,178.68,179.02,177.49,177.61,960537.0,170.9695,171.2948,169.8308,169.9457,960537.0
2022-05-16 12:30:00,177.59,177.87,176.91,177.16,867494.0,169.9265,170.1945,169.2759,169.5151,867494.0
2022-05-16 13:00:00,177.15,178.63,176.91,178.54,837176.0,169.5055,170.9217,169.2759,170.8355,837176.0
2022-05-16 13:30:00,178.56,178.74,177.95,178.05,974018.0,170.8547,171.0269,170.271,170.3667,974018.0
2022-05-16 14:00:00,178.06,178.74,177.7,178.65,864377.0,170.3763,171.0269,170.0318,170.9408,864377.0
2022-05-16 14:30:00,178.66,178.81,177.89,178.32,1028862.0,170.9504,171.0939,170.2136,170.625,1028862.0
2022-05-16 15:00:00,178.31,178.58,177.31,177.45,1182262.0,170.6155,170.8738,169.6586,169.7926,1182262.0
2022-05-16 15:30:00,177.43,177.6,176.79,177.23,2284338.0,169.7734,169.9361,169.1611,169.5821,2284338.0
2022-05-17 09:30:00,180.41,181.18,179.9,180.39,3564999.0,172.6248,173.3616,172.1369,172.6057,3564999.0
2022-05-17 10:00:00,180.4,180.95,179.54,179.63,1825757.0,172.6153,173.1415,171.7924,171.8785,1825757.0
2022-05-17 10:30:00,179.64,180.11,178.99,179.88,1384682.0,171.8881,172.3378,171.2661,172.1177,1384682.0
2022-05-17 11:00:00,179.9,180.91,179.85,180.74,905723.0,172.1369,173.1033,172.089,172.9406,905723.0
2022-05-17 11:30:00,180.74,181.47,180.69,181.42,893598.0,172.9406,173.6391,172.8928,173.5913,893598.0
2022-05-17 12:00:00,181.42,181.7,180.96,181.53,713364.0,173.5913,173.8592,173.1511,173.6965,713364.0
2022-05-17 12:30:00,181.54,181.87,181.42,181.71,699804.0,173.7061,174.0218,173.5913,173.8687,699804.0
2022-05-17 13:00:00,181.72,182.33,181.36,181.96,714767.0,173.8783,174.462,173.5338,174.108,714767.0
2022-05-17 13:30:00,181.96,182.19,181.79,181.85,560155.0,174.108,174.328,173.9453,174.0027,560155.0
2022-05-17 14:00:00,181.86,182.54,180.69,181.45,2235320.0,174.0123,174.6629,172.8928,173.62,2235320.0
2022-05-17 14:30:00,181.39,182.5,180.94,182.22,1379852.0,173.5626,174.6247,173.132,174.3567,1379852.0
2022-05-17 15:00:00,182.21,182.8,182.14,182.52,1501094.0,174.3472,174.9117,174.2802,174.6438,1501094.0
2022-05-17 15:30:00,182.53,182.84,182.03,182.82,3663790.0,174.6534,174.95,174.1749,174.9308,3663790.0
2022-05-18 09:30:00,180.47,180.64,179.43,180.0,4130506.0,172.6823,172.8449,171.6871,172.2325,4130506.0
2022-05-18 10:00:00,180.0,181.41,179.99,180.18,1869291.0,172.2325,173.5817,172.223,172.4048,1869291.0
2022-05-18 10:30:00,180.2,180.93,179.93,180.88,1250061.0,172.4239,173.1224,172.1656,173.0746,1250061.0
2022-05-18 11:00:00,180.89,180.9,178.36,178.45,1534747.0,173.0841,173.0937,170.6633,170.7494,1534747.0
2022-05-18 11:30:00,178.45,178.92,177.9,178.0,1039606.0,170.7494,171.1991,170.2232,170.3188,1039606.0
2022-05-18 12:00:00,177.99,178.05,177.11,177.5,1437661.0,170.3093,170.3667,169.4672,169.8404,1437661.0
2022-05-18 12:30:00,177.49,178.55,177.32,178.38,1427300.0,169.8308,170.8451,169.6682,170.6824,1427300.0
2022-05-18 13:00:00,178.35,178.38,176.61,177.12,1263111.0,170.6537,170.6824,168.9888,169.4768,1263111.0
2022-05-18 13:30:00,177.11,177.33,176.09,176.33,1065763.0,169.4672,169.6778,168.4913,168.7209,1065763.0
2022-05-18 14:00:00,176.31,176.67,175.85,176.65,1566526.0,168.7018,169.0462,168.2616,169.0271,1566526.0
2022-05-18 14:30:00,176.67,176.8,175.34,175.46,1358345.0,169.0462,169.1706,167.7736,167.8884,1358345.0
2022-05-18 15:00:00,175.48,176.12,175.1,175.31,1843727.0,167.9076,168.52,167.544,167.7449,1843727.0
2022-05-18 15:30:00,175.3,176.52,175.2,176.23,5015640.0,167.7354,168.9027,167.6397,168.6252,5015640.0
2022-05-19 09:30:00,174.89,177.28,174.89,175.32,4504692.0,167.343,169.6299,167.343,167.7545,4504692.0
2022-05-19 10:00:00,175.29,177.09,175.15,175.78,2595638.0,167.7258,169.4481,167.5918,168.1946,2595638.0
2022-05-19 10:30:00,175.81,176.68,175.06,176.1,1871061.0,168.2233,169.0558,167.5057,168.5008,1871061.0
2022-05-19 11:00:00,176.1,176.79,175.52,176.26,1286260.0,168.5008,169.1611,167.9459,168.6539,1286260.0
2022-05-19 11:30:00,176.32,178.48,176.29,178.09,2579962.0,168.7113,170.7781,168.6826,170.405,2579962.0
2022-05-19 12:00:00,178.09,178.27,177.1,177.53,1652476.0,170.405,170.5772,169.4577,169.8691,1652476.0
2022-05-19 12:30:00,177.54,177.7,176.14,176.95,1190700.0,169.8787,170.0318,168.5391,169.3142,1190700.0
2022-05-19 13:00:00,176.98,177.79,176.49,177.38,1176987.0,169.3429,170.1179,168.874,169.7256,1176987.0
2022-05-19 13:30:00,177.43,178.81,176.57,178.54,1299755.0,169.7734,171.0939,168.9505,170.8355,1299755.0
2022-05-19 14:00:00,178.51,178.61,177.6,178.04,1232789.0,170.8068,170.9025,169.9361,170.3571,1232789.0
2022-05-19 14:30:00,178.04,178.57,177.32,178.36,1049279.0,170.3571,170.8642,169.6682,170.6633,1049279.0
2022-05-19 15:00:00,178.37,178.8,176.88,176.91,1495109.0,170.6729,171.0843,169.2472,169.2759,1495109.0
2022-05-19 15:30:00,176.89,177.6,176.33,176.54,2555342.0,169.2567,169.9361,168.7209,168.9218,2555342.0
2022-05-20 09:30:00,178.52,178.97,176.79,177.26,3205841.0,170.8164,171.247,169.1611,169.6108,3205841.0
2022-05-20 10:00:00,177.25,177.41,175.98,176.61,1720037.0,169.6012,169.7543,168.386,168.9888,1720037.0
2022-05-20 10:30:00,176.57,176.57,174.54,174.61,2069701.0,168.9505,168.9505,167.0081,167.0751,2069701.0
2022-05-20 11:00:00,174.62,174.78,173.48,174.14,2319538.0,167.0847,167.2378,165.9939,166.6254,2319538.0
2022-05-20 11:30:00,174.14,174.67,173.78,173.98,1003664.0,166.6254,167.1325,166.2809,166.4723,1003664.0
2022-05-20 12:00:00,173.96,174.11,172.77,173.26,1264177.0,166.4532,166.5967,165.3145,165.7834,1264177.0
2022-05-20 12:30:00,173.26,173.47,172.39,172.94,1410302.0,165.7834,165.9843,164.9509,165.4772,1410302.0
2022-05-20 13:00:00,172.9,173.04,171.79,171.89,1154067.0,165.4389,165.5729,164.3768,164.4725,1154067.0
2022-05-20 13:30:00,171.87,173.74,171.81,173.51,1461877.0,164.4534,166.2427,164.396,166.0226,1461877.0
2022-05-20 14:00:00,173.53,173.69,172.65,172.93,1079415.0,166.0417,166.1948,165.1997,165.4676,1079415.0
2022-05-20 14:30:00,172.86,174.24,172.45,173.46,1768851.0,165.4006,166.7211,165.0083,165.9748,1768851.0
2022-05-20 15:00:00,173.47,174.3,172.88,174.28,1341547.0,165.9843,166.7785,165.4198,166.7594,1341547.0
2022-05-20 15:30:00,174.28,176.31,173.98,176.19,4167543.0,166.7594,168.7018,166.4723,168.5869,4167543.0
2022-05-23 09:30:00,177.88,178.16,176.33,176.4,3643691.0,170.204,170.4719,168.7209,168.7879,3643691.0
2022-05-23 10:00:00,176.41,176.99,175.5,176.97,2268163.0,168.7975,169.3524,167.9267,169.3333,2268163.0
2022-05-23 10:30:00,177.0,177.65,176.46,177.2,1244094.0,169.362,169.9839,168.8453,169.5534,1244094.0
2022-05-23 11:00:00,177.2,178.24,177.04,178.19,1629869.0,169.5534,170.5485,169.4003,170.5006,1629869.0
2022-05-23 11:30:00,178.21,178.79,178.09,178.27,889942.0,170.5198,171.0748,170.405,170.5772,889942.0
2022-05-23 12:00:00,178.27,178.91,178.15,178.33,964575.0,170.5772,171.1896,170.4624,170.6346,964575.0
2022-05-23 12:30:00,178.33,178.52,177.63,177.97,717899.0,170.6346,170.8164,169.9648,170.2901,717899.0
2022-05-23 13:00:00,177.98,178.06,177.03,177.66,770146.0,170.2997,170.3763,169.3907,169.9935,770146.0
2022-05-23 13:30:00,177.65,178.37,177.38,178.29,691989.0,169.9839,170.6729,169.7256,170.5963,691989.0
2022-05-23 14:00:00,178.3,178.65,178.02,178.59,755559.0,170.6059,170.9408,170.338,170.8834,755559.0
2022-05-23 14:30:00,178.59,178.96,178.19,178.3,863277.0,170.8834,171.2374,170.5006,170.6059,863277.0
2022-05-23 15:00:00,178.3,178.78,177.54,177.86,1065310.0,170.6059,171.0652,169.8787,170.1849,1065310.0
2022-05-23 15:30:00,177.87,178.31,177.24,178.21,2505662.0,170.1945,170.6155,169.5916,170.5198,2505662.0
2022-05-24 09:30:00,176.6,176.93,174.45,174.54,2765358.0,168.9793,169.295,166.922,167.0081,2765358.0
2022-05-24 10:00:00,174.54,174.64,173.18,173.78,2224720.0,167.0081,167.1038,165.7068,166.2809,2224720.0
2022-05-24 10:30:00,173.77,173.8,172.58,173.14,1545662.0,166.2714,166.3001,165.1327,165.6686,1545662.0
2022-05-24 11:00:00,173.13,173.43,172.33,173.02,1278285.0,165.659,165.946,164.8935,165.5537,1278285.0
2022-05-24 11:30:00,173.05,174.33,172.76,173.8,1157453.0,165.5824,166.8072,165.305,166.3001,1157453.0
2022-05-24 12:00:00,173.79,175.15,173.67,174.18,1349625.0,166.2905,167.5918,166.1757,166.6637,1349625.0
2022-05-24 12:30:00,174.15,174.4,173.44,174.02,948247.0,166.635,166.8742,165.9556,166.5106,948247.0
2022-05-24 13:00:00,173.98,174.01,173.23,173.83,692463.0,166.4723,166.501,165.7547,166.3288,692463.0
2022-05-24 13:30:00,173.78,174.62,173.43,174.38,869543.0,166.2809,167.0847,165.946,166.8551,869543.0
2022-05-24 14:00:00,174.39,175.35,174.14,174.74,1149592.0,166.8646,167.7832,166.6254,167.1995,1149592.0
2022-05-24 14:30:00,174.73,175.23,173.74,174.1,872456.0,167.19,167.6684,166.2427,166.5871,872456.0
2022-05-24 15:00:00,174.09,174.91,174.02,174.85,1459679.0,166.5776,167.3622,166.5106,167.3048,1459679.0
2022-05-24 15:30:00,174.84,176.03,174.64,175.56,3992371.0,167.2952,168.4339,167.1038,167.9841,3992371.0
2022-05-25 09:30:00,174.88,176.84,174.81,176.59,2701027.0,167.3335,169.2089,167.2665,168.9697,2701027.0
2022-05-25 10:00:00,176.58,178.49,176.27,178.49,2069487.0,168.9601,170.7877,168.6635,170.7877,2069487.0
2022-05-25 10:30:00,178.47,178.78,177.84,178.05,2077876.0,170.7686,171.0652,170.1657,170.3667,2077876.0
2022-05-25 11:00:00,178.04,178.28,177.59,177.63,790090.0,170.3571,170.5868,169.9265,169.9648,790090.0
2022-05-25 11:30:00,177.63,177.74,176.87,177.47,838858.0,169.9648,170.0701,169.2376,169.8117,838858.0
2022-05-25 12:00:00,177.46,177.84,176.6,176.91,962109.0,169.8021,170.1657,168.9793,169.2759,962109.0
2022-05-25 12:30:00,176.94,177.43,176.66,177.39,593413.0,169.3046,169.7734,169.0367,169.7352,593413.0
2022-05-25 13:00:00,177.34,177.39,176.8,177.31,635616.0,169.6873,169.7352,169.1706,169.6586,635616.0
2022-05-25 13:30:00,177.29,177.57,177.06,177.28,590220.0,169.6395,169.9074,169.4194,169.6299,590220.0
2022-05-25 14:00:00,177.27,178.37,176.28,178.29,2195635.0,169.6203,170.6729,168.6731,170.5963,2195635.0
2022-05-25 14:30:00,178.29,179.0,178.14,178.87,2488118.0,170.5963,171.2757,170.4528,171.1513,2488118.0
2022-05-25 15:00:00,178.88,179.78,178.77,179.33,1459935.0,171.1609,172.022,171.0556,171.5914,1459935.0
2022-05-25 15:30:00,179.35,179.48,178.43,178.82,2956845.0,171.6106,171.735,170.7303,171.1035,2956845.0
2022-05-26 09:30:00,179.85,182.02,179.7,181.9,2821713.0,172.089,174.1654,171.9455,174.0505,2821713.0
2022-05-26 10:00:00,181.9,182.73,181.59,182.12,2359505.0,174.0505,174.8447,173.7539,174.2611,2359505.0
2022-05-26 10:30:00,182.12,182.54,181.9,182.52,1171992.0,174.2611,174.6629,174.0505,174.6438,1171992.0
2022-05-26 11:00:00,182.53,182.74,182.3,182.66,994657.0,174.6534,174.8543,174.4333,174.7778,994657.0
2022-05-26 11:30:00,182.66,182.85,182.27,182.77,718693.0,174.7778,174.9596,174.4046,174.883,718693.0
2022-05-26 12:00:00,182.75,183.42,182.64,183.41,1442580.0,174.8639,175.505,174.7586,175.4954,1442580.0
2022-05-26 12:30:00,183.4,183.48,183.14,183.42,790710.0,175.4858,175.5624,175.237,175.505,790710.0
2022-05-26 13:00:00,183.43,183.8,182.97,183.11,870756.0,175.5145,175.8686,175.0744,175.2083,870756.0
2022-05-26 13:30:00,183.11,183.48,183.02,183.45,851701.0,175.2083,175.5624,175.1222,175.5337,851701.0
2022-05-26 14:00:00,183.43,183.57,183.08,183.35,718130.0,175.5145,175.6485,175.1796,175.438,718130.0
2022-05-26 14:30:00,183.35,183.41,182.88,183.12,670882.0,175.438,175.4954,174.9883,175.2179,670882.0
2022-05-26 15:00:00,183.12,183.23,182.58,182.84,1243890.0,175.2179,175.3232,174.7012,174.95,1243890.0
2022-05-26 15:30:00,182.81,183.54,182.58,182.65,3270593.0,174.9213,175.6198,174.7012,174.7682,3270593.0
2022-05-27 09:30:00,183.71,185.53,183.4,185.2,2702543.0,175.7824,177.5239,175.4858,177.2081,2702543.0
2022-05-27 10:00:00,185.22,185.7,184.94,185.58,1341383.0,177.2273,177.6866,176.9594,177.5717,1341383.0
2022-05-27 10:30:00,185.59,185.84,185.19,185.25,1314369.0,177.5813,177.8205,177.1986,177.256,1314369.0
2022-05-27 11:00:00,185.26,185.99,184.94,185.87,1123345.0,177.2656,177.9641,176.9594,177.8492,1123345.0
2022-05-27 11:30:00,185.87,186.41,185.87,186.4,1299826.0,177.8492,178.3659,177.8492,178.3564,1299826.0
2022-05-27 12:00:00,186.39,186.62,186.22,186.41,806237.0,178.3468,178.5669,178.1841,178.3659,806237.0
2022-05-27 12:30:00,186.41,186.62,186.14,186.54,538833.0,178.3659,178.5669,178.1076,178.4903,538833.0
2022-05-27 13:00:00,186.54,186.66,186.35,186.59,697232.0,178.4903,178.6051,178.3085,178.5382,697232.0
2022-05-27 13:30:00,186.6,186.7,186.4,186.67,710030.0,178.5477,178.6434,178.3564,178.6147,710030.0
2022-05-27 14:00:00,186.68,187.09,186.6,186.94,948426.0,178.6243,179.0166,178.5477,178.8731,948426.0
2022-05-27 14:30:00,186.95,187.07,186.84,187.06,1056653.0,178.8826,178.9974,178.7774,178.9879,1056653.0
2022-05-27 15:00:00,187.07,187.33,186.92,187.26,1394160.0,178.9974,179.2462,178.8539,179.1792,1394160.0
2022-05-27 15:30:00,187.26,187.65,187.02,187.63,2964210.0,179.1792,179.5524,178.9496,179.5333,2964210.0
2022-05-31 09:30:00,186.86,187.32,185.0,185.28,3469118.0,178.7965,179.2367,177.0168,177.2847,3469118.0
2022-05-31 10:00:00,185.27,186.15,184.43,185.63,1980909.0,177.2751,178.1171,176.4714,177.6196,1980909.0
2022-05-31 10:30:00,185.61,186.32,185.45,185.89,1702746.0,177.6005,178.2798,177.4474,177.8684,1702746.0
2022-05-31 11:00:00,185.85,186.05,184.78,184.84,1087685.0,177.8301,178.0215,176.8063,176.8637,1087685.0
2022-05-31 11:30:00,184.82,186.28,184.61,186.18,946033.0,176.8445,178.2415,176.6436,178.1459,946033.0
2022-05-31 12:00:00,186.18,186.66,185.64,185.96,838834.0,178.1459,178.6051,177.6292,177.9353,838834.0
2022-05-31 12:30:00,185.98,186.84,185.85,186.47,909261.0,177.9545,178.7774,177.8301,178.4233,909261.0
2022-05-31 13:00:00,186.46,186.72,185.51,185.66,738607.0,178.4138,178.6626,177.5048,177.6483,738607.0
2022-05-31 13:30:00,185.64,186.75,185.55,186.68,788199.0,177.6292,178.6913,177.543,178.6243,788199.0
2022-05-31 14:00:00,186.66,186.75,185.63,185.76,939537.0,178.6051,178.6913,177.6196,177.744,939537.0
2022-05-31 14:30:00,185.77,185.87,184.22,184.65,1156091.0,177.7535,177.8492,176.2704,176.6819,1156091.0
2022-05-31 15:00:00,184.65,185.33,184.09,185.16,1242409.0,176.6819,177.3325,176.146,177.1699,1242409.0
2022-05-31 15:30:00,185.14,185.99,185.1,185.24,3555203.0,177.1507,177.9641,177.1125,177.2464,3555203.0
2022-06-01 09:30:00,186.25,186.94,184.97,185.19,2637909.0,178.2128,178.8731,176.9881,177.1986,2637909.0
2022-06-01 10:00:00,185.2,185.37,183.25,183.51,1999219.0,177.2081,177.3708,175.3423,175.5911,1999219.0
2022-06-01 10:30:00,183.5,184.13,183.26,183.85,1354739.0,175.5815,176.1843,175.3519,175.9164,1354739.0
2022-06-01 11:00:00,183.83,183.86,182.63,182.9,1252093.0,175.8973,175.926,174.749,175.0074,1252093.0
2022-06-01 11:30:00,182.9,183.0,181.87,182.0,1332994.0,175.0074,175.1031,174.0218,174.1462,1332994.0
2022-06-01 12:00:00,182.0,182.63,181.77,182.26,1033896.0,174.1462,174.749,173.9262,174.395,1033896.0
2022-06-01 12:30:00,182.26,183.08,182.2,182.89,1071382.0,174.395,175.1796,174.3376,174.9978,1071382.0
2022-06-01 13:00:00,182.91,183.95,182.83,183.86,860399.0,175.017,176.0121,174.9404,175.926,860399.0
2022-06-01 13:30:00,183.87,184.71,183.71,184.32,1219800.0,175.9355,176.7393,175.7824,176.3661,1219800.0
2022-06-01 14:00:00,184.32,185.31,184.11,185.0,1196981.0,176.3661,177.3134,176.1652,177.0168,1196981.0
2022-06-01 14:30:00,185.0,185.52,184.88,185.06,1274161.0,177.0168,177.5143,176.902,177.0742,1274161.0
2022-06-01 15:00:00,185.06,185.75,184.78,185.39,1378489.0,177.0742,177.7344,176.8063,177.3899,1378489.0
2022-06-01 15:30:00,185.38,185.4,184.23,184.28,2955840.0,177.3804,177.3995,176.28,176.3278,2955840.0
2022-06-02 09:30:00,184.57,185.69,184.17,184.81,2559998.0,176.6053,177.677,176.2226,176.835,2559998.0
2022-06-02 10:00:00,184.81,186.23,184.61,185.15,2387613.0,176.835,178.1937,176.6436,177.1603,2387613.0
2022-06-02 10:30:00,185.13,186.28,185.03,186.25,972952.0,177.1412,178.2415,177.0455,178.2128,972952.0
2022-06-02 11:00:00,186.26,187.19,186.15,187.03,1157281.0,178.2224,179.1123,178.1171,178.9592,1157281.0
2022-06-02 11:30:00,187.06,187.6,186.71,186.87,1030537.0,178.9879,179.5046,178.653,178.8061,1030537.0
2022-06-02 12:00:00,186.89,187.92,186.79,187.9,640282.0,178.8252,179.8108,178.7295,179.7916,640282.0
2022-06-02 12:30:00,187.91,188.15,187.51,187.83,850928.0,179.8012,180.0308,179.4185,179.7247,850928.0
2022-06-02 13:00:00,187.84,188.03,187.54,188.0,401419.0,179.7342,179.916,179.4472,179.8873,401419.0
2022-06-02 13:30:00,188.0,188.47,187.99,188.36,699824.0,179.8873,180.337,179.8777,180.2318,699824.0
2022-06-02 14:00:00,188.36,188.62,188.03,188.16,736430.0,180.2318,180.4806,179.916,180.0404,736430.0
2022-06-02 14:30:00,188.16,188.39,187.8,187.85,810550.0,180.0404,180.2605,179.6959,179.7438,810550.0
2022-06-02 15:00:00,187.83,188.38,187.78,188.03,763935.0,179.7247,180.2509,179.6768,179.916,763935.0
2022-06-02 15:30:00,188.01,188.76,187.98,188.7,2003714.0,179.8969,180.6145,179.8682,180.5571,2003714.0
2022-06-03 09:30:00,187.29,187.68,186.14,187.62,2754981.0,179.208,179.5811,178.1076,179.5237,2754981.0
2022-06-03 10:00:00,187.62,187.96,187.02,187.54,1559228.0,179.5237,179.849,178.9496,179.4472,1559228.0
2022-06-03 10:30:00,187.5,187.66,186.63,186.85,684397.0,179.4089,179.562,178.5764,178.7869,684397.0
2022-06-03 11:00:00,186.84,186.88,186.02,186.19,814882.0,178.7774,178.8156,177.9928,178.1554,814882.0
2022-06-03 11:30:00,186.2,186.66,185.79,186.29,961079.0,178.165,178.6051,177.7727,178.2511,961079.0
2022-06-03 12:00:00,186.28,186.89,186.05,186.8,582081.0,178.2415,178.8252,178.0215,178.7391,582081.0
2022-06-03 12:30:00,186.79,187.27,186.58,187.26,452147.0,178.7295,179.1888,178.5286,179.1792,452147.0
2022-06-03 13:00:00,187.25,187.71,186.68,187.11,767642.0,179.1697,179.6098,178.6243,179.0357,767642.0
2022-06-03 13:30:00,187.11,187.17,186.51,186.7,537132.0,179.0357,179.0931,178.4616,178.6434,537132.0
2022-06-03 14:00:00,186.7,187.48,186.51,187.46,579616.0,178.6434,179.3898,178.4616,179.3706,579616.0
2022-06-03 14:30:00,187.46,187.47,186.75,187.12,444195.0,179.3706,179.3802,178.6913,179.0453,444195.0
2022-06-03 15:00:00,187.12,187.17,186.51,187.09,530931.0,179.0453,179.0931,178.4616,179.0166,530931.0
2022-06-03 15:30:00,187.08,187.42,186.5,187.1,2443046.0,179.007,179.3323,178.452,179.0262,2443046.0
2022-06-06 09:30:00,189.29,189.31,187.1,187.82,3132110.0,181.1216,181.1408,179.0262,179.7151,3132110.0
2022-06-06 10:00:00,187.83,188.74,187.75,188.34,1697862.0,179.7247,180.5954,179.6481,180.2126,1697862.0
2022-06-06 10:30:00,188.34,188.66,188.01,188.31,736781.0,180.2126,180.5188,179.8969,180.1839,736781.0
2022-06-06 11:00:00,188.34,188.72,187.38,187.82,1156327.0,180.2126,180.5762,179.2941,179.7151,1156327.0
2022-06-06 11:30:00,187.83,188.34,187.49,188.27,645106.0,179.7247,180.2126,179.3993,180.1457,645106.0
2022-06-06 12:00:00,188.26,188.29,186.97,187.03,823978.0,180.1361,180.1648,178.9018,178.9592,823978.0
2022-06-06 12:30:00,187.0,187.94,186.83,187.93,627058.0,178.9305,179.8299,178.7678,179.8203,627058.0
2022-06-06 13:00:00,187.92,187.93,187.26,187.6,661433.0,179.8108,179.8203,179.1792,179.5046,661433.0
2022-06-06 13:30:00,187.6,188.71,187.53,188.71,646944.0,179.5046,180.5667,179.4376,180.5667,646944.0
2022-06-06 14:00:00,188.71,188.71,187.42,187.55,671128.0,180.5667,180.5667,179.3323,179.4567,671128.0
2022-06-06 14:30:00,187.54,187.81,187.13,187.65,732629.0,179.4472,179.7055,179.0549,179.5524,732629.0
2022-06-06 15:00:00,187.66,187.76,187.17,187.43,735306.0,179.562,179.6577,179.0931,179.3419,735306.0
2022-06-06 15:30:00,187.41,188.0,187.23,187.88,2435869.0,179.3228,179.8873,179.1505,179.7725,2435869.0
2022-06-07 09:30:00,186.31,187.63,185.9,187.47,1663102.0,178.2702,179.5333,177.8779,179.3802,1663102.0
2022-06-07 10:00:00,187.48,188.75,187.33,188.71,1258182.0,179.3898,180.605,179.2462,180.5667,1258182.0
2022-06-07 10:30:00,188.71,189.73,188.56,189.55,1279532.0,180.5667,181.5427,180.4232,181.3704,1279532.0
2022-06-07 11:00:00,189.55,189.75,188.63,188.79,1066553.0,181.3704,181.5618,180.4901,180.6432,1066553.0
2022-06-07 11:30:00,188.79,188.8,188.1,188.59,728959.0,180.6432,180.6528,179.983,180.4519,728959.0
2022-06-07 12:00:00,188.61,188.74,188.06,188.57,570791.0,180.471,180.5954,179.9447,180.4327,570791.0
2022-06-07 12:30:00,188.56,189.32,188.38,189.25,797305.0,180.4232,181.1504,180.2509,181.0834,797305.0
2022-06-07 13:00:00,189.26,189.34,189.03,189.24,619998.0,181.0929,181.1695,180.8729,181.0738,619998.0
2022-06-07 13:30:00,189.25,189.45,189.12,189.25,398917.0,181.0834,181.2747,180.959,181.0834,398917.0
2022-06-07 14:00:00,189.25,189.89,189.13,189.85,780634.0,181.0834,181.6958,180.9686,181.6575,780634.0
2022-06-07 14:30:00,189.85,190.14,189.44,189.87,736184.0,181.6575,181.935,181.2652,181.6766,736184.0
2022-06-07 15:00:00,189.85,190.44,189.79,190.33,786246.0,181.6575,182.222,181.6001,182.1168,786246.0
2022-06-07 15:30:00,190.33,190.94,190.28,190.88,2742985.0,182.1168,182.7004,182.0689,182.643,2742985.0
2022-06-08 09:30:00,189.96,190.7,188.86,190.45,2223253.0,181.7627,182.4708,180.7102,182.2316,2223253.0
2022-06-08 10:00:00,190.44,190.6,189.03,189.32,1138280.0,182.222,182.3751,180.8729,181.1504,1138280.0
2022-06-08 10:30:00,189.31,189.94,189.14,189.58,823810.0,181.1408,181.7436,180.9781,181.3991,823810.0
2022-06-08 11:00:00,189.59,190.2,189.38,190.14,811190.0,181.4087,181.9924,181.2078,181.935,811190.0
2022-06-08 11:30:00,190.14,190.49,189.86,190.0,663159.0,181.935,182.2699,181.6671,181.801,663159.0
2022-06-08 12:00:00,189.99,190.38,188.96,189.27,601383.0,181.7914,182.1646,180.8059,181.1025,601383.0
2022-06-08 12:30:00,189.27,189.27,187.83,188.44,1280524.0,181.1025,181.1025,179.7247,180.3083,1280524.0
2022-06-08 13:00:00,188.43,188.54,187.99,188.12,725980.0,180.2988,180.404,179.8777,180.0021,725980.0
2022-06-08 13:30:00,188.11,188.12,187.26,187.71,968142.0,179.9926,180.0021,179.1792,179.6098,968142.0
2022-06-08 14:00:00,187.68,187.99,187.19,187.37,632080.0,179.5811,179.8777,179.1123,179.2845,632080.0
2022-06-08 14:30:00,187.35,187.76,187.06,187.51,655177.0,179.2654,179.6577,178.9879,179.4185,655177.0
2022-06-08 15:00:00,187.51,188.12,187.24,188.01,670007.0,179.4185,180.0021,179.1601,179.8969,670007.0
2022-06-08 15:30:00,188.03,188.31,187.71,187.99,1686014.0,179.916,180.1839,179.6098,179.8777,1686014.0
2022-06-09 09:30:00,186.55,186.63,184.89,186.04,2234483.0,178.9803,179.0571,177.3877,178.491,2234483.0
2022-06-09 10:00:00,186.06,186.76,185.44,186.76,1189957.0,178.5102,179.1818,177.9153,179.1818,1189957.0
2022-06-09 10:30:00,186.78,187.07,185.48,186.08,928440.0,179.201,179.4792,177.9537,178.5294,928440.0
2022-06-09 11:00:00,186.07,186.11,185.35,185.49,929163.0,178.5198,178.5582,177.829,177.9633,929163.0
2022-06-09 11:30:00,185.44,186.44,185.39,186.1,501811.0,177.9153,178.8748,177.8674,178.5486,501811.0
2022-06-09 12:00:00,186.1,186.17,185.38,186.03,452878.0,178.5486,178.6157,177.8578,178.4814,452878.0
2022-06-09 12:30:00,186.06,186.62,185.81,186.54,413592.0,178.5102,179.0475,178.2703,178.9707,413592.0
2022-06-09 13:00:00,186.55,186.76,186.01,186.1,513962.0,178.9803,179.1818,178.4622,178.5486,513962.0
2022-06-09 13:30:00,186.09,186.09,185.43,185.99,457513.0,178.539,178.539,177.9057,178.443,457513.0
2022-06-09 14:00:00,185.98,186.01,185.38,185.66,689711.0,178.4334,178.4622,177.8578,178.1264,689711.0
2022-06-09 14:30:00,185.66,185.66,185.08,185.11,810327.0,178.1264,178.1264,177.5699,177.5987,810327.0
2022-06-09 15:00:00,185.09,185.12,184.53,184.53,1349472.0,177.5795,177.6083,177.0423,177.0423,1349472.0
2022-06-09 15:30:00,184.52,184.63,183.53,183.59,3349669.0,177.0327,177.1382,176.0828,176.1404,3349669.0
2022-06-10 09:30:00,180.51,181.55,180.11,180.58,3241662.0,173.1854,174.1832,172.8016,173.2525,3241662.0
2022-06-10 10:00:00,180.5,180.58,178.6,178.61,2562174.0,173.1758,173.2525,171.3529,171.3625,2562174.0
2022-06-10 10:30:00,178.6,179.89,178.54,178.84,1622782.0,171.3529,172.5905,171.2953,171.5831,1622782.0
2022-06-10 11:00:00,178.85,178.94,178.1,178.32,1500363.0,171.5927,171.6791,170.8732,171.0842,1500363.0
2022-06-10 11:30:00,178.33,178.71,177.88,178.52,1191758.0,171.0938,171.4584,170.6621,171.2761,1191758.0
2022-06-10 12:00:00,178.53,178.99,177.7,178.0,1463930.0,171.2857,171.7271,170.4894,170.7772,1463930.0
2022-06-10 12:30:00,178.01,178.48,177.67,178.04,869609.0,170.7868,171.2378,170.4606,170.8156,869609.0
2022-06-10 13:00:00,178.05,178.5,177.65,178.5,1063204.0,170.8252,171.2569,170.4414,171.2569,1063204.0
2022-06-10 13:30:00,178.51,179.01,178.0,178.36,1113684.0,171.2665,171.7463,170.7772,171.1226,1113684.0
2022-06-10 14:00:00,178.37,178.9,177.99,178.48,912394.0,171.1322,171.6407,170.7676,171.2378,912394.0
2022-06-10 14:30:00,178.49,179.27,178.24,179.1,1385671.0,171.2474,171.9957,171.0075,171.8326,1385671.0
2022-06-10 15:00:00,179.1,180.01,178.55,179.57,2040528.0,171.8326,172.7057,171.3049,172.2835,2040528.0
2022-06-10 15:30:00,179.56,179.58,178.48,178.61,4185431.0,172.2739,172.2931,171.2378,171.3625,4185431.0
2022-06-13 09:30:00,173.63,174.96,172.15,172.21,4129082.0,166.5846,167.8606,165.1646,165.2222,4129082.0
2022-06-13 10:00:00,172.19,172.72,170.75,170.89,2798471.0,165.203,165.7115,163.8214,163.9557,2798471.0
2022-06-13 10:30:00,170.87,171.0,169.61,169.94,2731282.0,163.9366,164.0613,162.7277,163.0443,2731282.0
2022-06-13 11:00:00,169.94,171.25,169.29,170.84,2618012.0,163.0443,164.3011,162.4207,163.9078,2618012.0
2022-06-13 11:30:00,170.81,171.61,170.53,171.18,1829947.0,163.879,164.6465,163.6103,164.234,1829947.0
2022-06-13 12:00:00,171.16,171.8,170.77,171.78,1225340.0,164.2148,164.8288,163.8406,164.8096,1225340.0
2022-06-13 12:30:00,171.74,173.15,171.14,171.18,1502324.0,164.7712,166.124,164.1956,164.234,1502324.0
2022-06-13 13:00:00,171.2,171.22,170.63,170.87,1114050.0,164.2532,164.2723,163.7063,163.9366,1114050.0
2022-06-13 13:30:00,170.88,172.36,170.57,171.95,1026777.0,163.9461,165.3661,163.6487,164.9727,1026777.0
2022-06-13 14:00:00,171.94,171.95,170.91,171.18,825471.0,164.9631,164.9727,163.9749,164.234,825471.0
2022-06-13 14:30:00,171.16,171.73,170.63,170.76,1149002.0,164.2148,164.7617,163.7063,163.831,1149002.0
2022-06-13 15:00:00,170.75,171.45,169.91,169.92,1789053.0,163.8214,164.493,163.0155,163.0251,1789053.0
2022-06-13 15:30:00,169.91,170.32,169.36,170.17,4328690.0,163.0155,163.4089,162.4878,163.265,4328690.0
2022-06-14 09:30:00,170.67,171.21,169.18,170.79,2851901.0,163.7447,164.2628,162.3151,163.8598,2851901.0
2022-06-14 10:00:00,170.78,171.24,169.06,169.13,1509112.0,163.8502,164.2915,162.2,162.2672,1509112.0
2022-06-14 10:30:00,169.14,170.5,168.87,169.81,1338618.0,162.2767,163.5816,162.0177,162.9196,1338618.0
2022-06-14 11:00:00,169.81,170.27,168.72,169.43,1189977.0,162.9196,163.3609,161.8738,162.555,1189977.0
2022-06-14 11:30:00,169.43,170.4,169.05,170.15,1192828.0,162.555,163.4856,162.1904,163.2458,1192828.0
2022-06-14 12:00:00,170.15,170.15,169.09,169.23,1091011.0,163.2458,163.2458,162.2288,162.3631,1091011.0
2022-06-14 12:30:00,169.22,169.5,168.79,169.41,1259447.0,162.3535,162.6221,161.941,162.5358,1259447.0
2022-06-14 13:00:00,169.42,170.45,169.1,169.53,1096763.0,162.5454,163.5336,162.2384,162.6509,1096763.0
2022-06-14 13:30:00,169.52,169.58,168.37,168.78,1143634.0,162.6413,162.6989,161.538,161.9314,1143634.0
2022-06-14 14:00:00,168.8,169.62,168.75,169.3,1588973.0,161.9505,162.7373,161.9026,162.4303,1588973.0
2022-06-14 14:30:00,169.31,169.49,168.44,168.5,1020882.0,162.4399,162.6125,161.6052,161.6627,1020882.0
2022-06-14 15:00:00,168.49,168.76,167.74,168.68,1555080.0,161.6531,161.9122,160.9336,161.8354,1555080.0
2022-06-14 15:30:00,168.68,170.02,168.66,169.52,3202677.0,161.8354,163.121,161.8162,162.6413,3202677.0
2022-06-15 09:30:00,171.21,172.19,170.71,171.85,2780644.0,164.2628,165.203,163.783,164.8768,2780644.0
2022-06-15 10:00:00,171.85,172.47,171.7,172.22,761388.0,164.8768,165.4716,164.7329,165.2318,761388.0
2022-06-15 10:30:00,172.26,172.43,171.15,171.6,861757.0,165.2701,165.4333,164.2052,164.6369,861757.0
2022-06-15 11:00:00,171.6,171.72,171.0,171.58,707187.0,164.6369,164.7521,164.0613,164.6177,707187.0
2022-06-15 11:30:00,171.6,172.15,171.4,172.04,691134.0,164.6369,165.1646,164.445,165.0591,691134.0
2022-06-15 12:00:00,172.02,172.27,171.83,172.13,432769.0,165.0399,165.2797,164.8576,165.1454,432769.0
2022-06-15 12:30:00,172.12,172.34,170.9,170.96,627490.0,165.1358,165.3469,163.9653,164.0229,627490.0
2022-06-15 13:00:00,170.97,171.69,170.93,171.59,674254.0,164.0325,164.7233,163.9941,164.6273,674254.0
2022-06-15 13:30:00,171.59,172.19,170.86,172.05,893055.0,164.6273,165.203,163.927,165.0687,893055.0
2022-06-15 14:00:00,172.05,172.91,169.89,170.01,2978660.0,165.0687,165.8938,162.9963,163.1114,2978660.0
2022-06-15 14:30:00,169.94,173.94,168.66,171.45,4821942.0,163.0443,166.882,161.8162,164.493,4821942.0
2022-06-15 15:00:00,171.46,173.4,171.21,173.4,2073765.0,164.5026,166.3639,164.2628,166.3639,2073765.0
2022-06-15 15:30:00,173.37,174.06,171.62,171.84,3172551.0,166.3351,166.9971,164.6561,164.8672,3172551.0
2022-06-16 09:30:00,167.88,168.42,165.43,165.44,3433038.0,161.0679,161.586,158.7173,158.7269,3433038.0
2022-06-16 10:00:00,165.4,165.81,164.66,165.72,2276772.0,158.6885,159.0819,157.9785,158.9955,2276772.0
2022-06-16 10:30:00,165.7,165.84,163.71,163.74,2104421.0,158.9763,159.1107,157.0671,157.0959,2104421.0
2022-06-16 11:00:00,163.74,165.44,163.65,165.09,2463008.0,157.0959,158.7269,157.0095,158.3911,2463008.0
2022-06-16 11:30:00,165.07,165.48,164.37,164.94,1153449.0,158.3719,158.7653,157.7003,158.2472,1153449.0
2022-06-16 12:00:00,164.94,165.0,164.02,164.63,1262566.0,158.2472,158.3047,157.3645,157.9498,1262566.0
2022-06-16 12:30:00,164.65,165.09,164.01,164.49,805222.0,157.9689,158.3911,157.3549,157.8154,805222.0
2022-06-16 13:00:00,164.47,165.04,163.89,164.81,1351833.0,157.7962,158.3431,157.2398,158.1224,1351833.0
2022-06-16 13:30:00,164.8,165.1,163.83,163.83,1803629.0,158.1129,158.4007,157.1822,157.1822,1803629.0
2022-06-16 14:00:00,163.82,164.07,163.38,163.39,1075739.0,157.1726,157.4125,156.7505,156.7601,1075739.0
2022-06-16 14:30:00,163.38,163.76,162.78,163.2,1552186.0,156.7505,157.1151,156.1748,156.5778,1552186.0
2022-06-16 15:00:00,163.21,164.46,163.12,164.04,2586876.0,156.5874,157.7867,156.501,157.3837,2586876.0
2022-06-16 15:30:00,164.03,164.08,162.84,163.91,5726376.0,157.3741,157.4221,156.2324,157.259,5726376.0
2022-06-17 09:30:00,164.48,167.52,164.38,167.16,3975303.0,157.8058,160.7225,157.7099,160.3771,3975303.0
2022-06-17 10:00:00,167.16,167.26,164.22,164.54,1801442.0,160.3771,160.473,157.5564,157.8634,1801442.0
2022-06-17 10:30:00,164.55,164.68,163.7,164.58,1834940.0,157.873,157.9977,157.0575,157.9018,1834940.0
2022-06-17 11:00:00,164.59,165.92,164.08,165.57,1604906.0,157.9114,159.1874,157.4221,158.8516,1604906.0
2022-06-17 11:30:00,165.61,165.99,164.86,165.04,1520754.0,158.89,159.2546,158.1704,158.3431,1520754.0
2022-06-17 12:00:00,165.06,165.65,164.35,165.51,1553952.0,158.3623,158.9284,157.6811,158.794,1553952.0
2022-06-17 12:30:00,165.52,165.75,164.79,165.2,1210551.0,158.8036,159.0243,158.1033,158.4966,1210551.0
2022-06-17 13:00:00,165.19,166.63,165.02,165.66,1214446.0,158.487,159.8686,158.3239,158.938,1214446.0
2022-06-17 13:30:00,165.68,165.98,165.05,165.5,817354.0,158.9571,159.245,158.3527,158.7845,817354.0
2022-06-17 14:00:00,165.54,166.36,165.49,165.97,923496.0,158.8228,159.6096,158.7749,159.2354,923496.0
2022-06-17 14:30:00,165.97,166.68,165.58,165.76,1217022.0,159.2354,159.9166,158.8612,159.0339,1217022.0
2022-06-17 15:00:00,165.75,166.34,164.94,166.14,1227217.0,159.0243,159.5904,158.2472,159.3985,1227217.0
2022-06-17 15:30:00,166.15,166.19,164.94,165.18,3453393.0,159.4081,159.4465,158.2472,158.4774,3453393.0
2022-06-21 09:30:00,167.98,168.64,166.81,168.58,3541868.0,161.1638,161.797,160.0413,161.7395,3541868.0
2022-06-21 10:00:00,168.57,169.31,168.33,169.03,2713231.0,161.7299,162.4399,161.4996,162.1712,2713231.0
2022-06-21 10:30:00,169.03,170.08,168.86,169.93,1835503.0,162.1712,163.1786,162.0081,163.0347,1835503.0
2022-06-21 11:00:00,169.94,169.99,169.13,169.16,1501991.0,163.0443,163.0923,162.2672,162.2959,1501991.0
2022-06-21 11:30:00,169.17,169.25,168.42,168.42,1177233.0,162.3055,162.3823,161.586,161.586,1177233.0
2022-06-21 12:00:00,168.41,168.99,168.38,168.96,1007372.0,161.5764,162.1328,161.5476,162.1041,1007372.0
2022-06-21 12:30:00,168.97,169.51,168.77,169.51,778610.0,162.1136,162.6317,161.9218,162.6317,778610.0
2022-06-21 13:00:00,169.5,169.57,168.99,169.06,845672.0,162.6221,162.6893,162.1328,162.2,845672.0
2022-06-21 13:30:00,169.06,169.44,168.59,168.66,1060587.0,162.2,162.5646,161.7491,161.8162,1060587.0
2022-06-21 14:00:00,168.67,168.67,168.28,168.52,1309227.0,161.8258,161.8258,161.4516,161.6819,1309227.0
2022-06-21 14:30:00,168.53,168.86,168.2,168.65,1009998.0,161.6915,162.0081,161.3749,161.8066,1009998.0
2022-06-21 15:00:00,168.66,169.07,168.61,168.94,1056084.0,161.8162,162.2096,161.7683,162.0849,1056084.0
2022-06-21 15:30:00,168.94,168.99,167.93,168.13,3275246.0,162.0849,162.1328,161.1158,161.3077,3275246.0
2022-06-22 09:30:00,165.96,167.3,165.37,166.96,3905053.0,159.2258,160.5114,158.6597,160.1852,3905053.0
2022-06-22 10:00:00,166.97,168.59,166.38,168.58,1766055.0,160.1948,161.7491,159.6287,161.7395,1766055.0
2022-06-22 10:30:00,168.58,169.26,168.26,168.32,1374386.0,161.7395,162.3919,161.4325,161.49,1374386.0
2022-06-22 11:00:00,168.32,168.39,167.6,168.29,1058783.0,161.49,161.5572,160.7992,161.4612,1058783.0
2022-06-22 11:30:00,168.3,168.75,167.08,167.1,1353982.0,161.4708,161.9026,160.3003,160.3195,1353982.0
2022-06-22 12:00:00,167.1,167.94,167.09,167.82,1002660.0,160.3195,161.1254,160.3099,161.0103,1002660.0
2022-06-22 12:30:00,167.78,168.32,167.77,168.23,787852.0,160.9719,161.49,160.9623,161.4037,787852.0
2022-06-22 13:00:00,168.25,168.68,167.76,168.52,874640.0,161.4229,161.8354,160.9527,161.6819,874640.0
2022-06-22 13:30:00,168.52,168.76,168.11,168.55,659616.0,161.6819,161.9122,161.2885,161.7107,659616.0
2022-06-22 14:00:00,168.58,169.24,168.47,168.64,1069751.0,161.7395,162.3727,161.6339,161.797,1069751.0
2022-06-22 14:30:00,168.64,168.83,168.24,168.64,855102.0,161.797,161.9793,161.4133,161.797,855102.0
2022-06-22 15:00:00,168.65,168.8,167.88,167.93,1142288.0,161.8066,161.9505,161.0679,161.1158,1142288.0
2022-06-22 15:30:00,167.93,168.25,167.41,167.81,3092580.0,161.1158,161.4229,160.6169,161.0007,3092580.0
2022-06-23 09:30:00,168.19,169.2,167.19,168.42,2816867.0,161.3653,162.3343,160.4059,161.586,2816867.0
2022-06-23 10:00:00,168.42,168.85,167.71,168.35,1177208.0,161.586,161.9985,160.9048,161.5188,1177208.0
2022-06-23 10:30:00,168.37,169.35,168.04,169.14,1618637.0,161.538,162.4782,161.2214,162.2767,1618637.0
2022-06-23 11:00:00,169.17,169.36,168.6,168.81,1084729.0,162.3055,162.4878,161.7587,161.9601,1084729.0
2022-06-23 11:30:00,168.82,168.98,167.99,168.28,1156087.0,161.9697,162.1232,161.1734,161.4516,1156087.0
2022-06-23 12:00:00,168.28,168.29,167.44,167.98,1086530.0,161.4516,161.4612,160.6457,161.1638,1086530.0
2022-06-23 12:30:00,167.98,168.1,166.93,167.02,1162769.0,161.1638,161.279,160.1564,160.2428,1162769.0
2022-06-23 13:00:00,166.99,167.71,166.55,167.24,1133717.0,160.214,160.9048,159.7918,160.4538,1133717.0
2022-06-23 13:30:00,167.24,167.67,166.93,167.58,799905.0,160.4538,160.8664,160.1564,160.7801,799905.0
2022-06-23 14:00:00,167.6,167.98,167.38,167.93,981235.0,160.7992,161.1638,160.5882,161.1158,981235.0
2022-06-23 14:30:00,167.92,168.68,167.92,168.62,902308.0,161.1063,161.8354,161.1063,161.7778,902308.0
2022-06-23 15:00:00,168.61,169.33,168.41,169.22,1531974.0,161.7683,162.459,161.5764,162.3535,1531974.0
2022-06-23 15:30:00,169.22,170.23,169.21,169.85,5076347.0,162.3535,163.3225,162.3439,162.9579,5076347.0
2022-06-24 09:30:00,171.22,173.04,170.9,172.87,2370894.0,164.2723,166.0185,163.9653,165.8554,2370894.0
2022-06-24 10:00:00,172.92,174.58,172.91,174.32,2486562.0,165.9034,167.496,165.8938,167.2466,2486562.0
2022-06-24 10:30:00,174.33,174.5,173.89,174.27,1598566.0,167.2562,167.4193,166.834,167.1986,1598566.0
2022-06-24 11:00:00,174.29,174.49,173.55,174.15,964845.0,167.2178,167.4097,166.5078,167.0835,964845.0
2022-06-24 11:30:00,174.15,174.41,174.06,174.22,758426.0,167.0835,167.3329,166.9971,167.1506,758426.0
2022-06-24 12:00:00,174.23,174.37,174.06,174.22,638790.0,167.1602,167.2945,166.9971,167.1506,638790.0
2022-06-24 12:30:00,174.23,174.45,173.97,174.37,781027.0,167.1602,167.3713,166.9108,167.2945,781027.0
2022-06-24 13:00:00,174.37,174.51,174.23,174.33,712934.0,167.2945,167.4288,167.1602,167.2562,712934.0
2022-06-24 13:30:00,174.31,174.5,174.18,174.24,932406.0,167.237,167.4193,167.1122,167.1698,932406.0
2022-06-24 14:00:00,174.24,174.31,174.01,174.22,700395.0,167.1698,167.237,166.9491,167.1506,700395.0
2022-06-24 14:30:00,174.23,174.38,174.1,174.36,1208223.0,167.1602,167.3041,167.0355,167.2849,1208223.0
2022-06-24 15:00:00,174.36,174.5,174.21,174.5,1866757.0,167.2849,167.4193,167.141,167.4193,1866757.0
2022-06-24 15:30:00,174.5,175.1,174.2,175.06,7731311.0,167.4193,167.9949,167.1314,167.9565,7731311.0
2022-06-27 09:30:00,175.67,176.51,174.18,174.79,3030169.0,168.5418,169.3477,167.1122,167.6975,3030169.0
2022-06-27 10:00:00,174.8,175.78,174.32,174.44,1935826.0,167.7071,168.6473,167.2466,167.3617,1935826.0
2022-06-27 10:30:00,174.43,176.63,174.4,176.4,1547167.0,167.3521,169.4628,167.3233,169.2422,1547167.0
2022-06-27 11:00:00,176.43,176.99,176.14,176.81,1286310.0,169.2709,169.8082,168.9927,169.6355,1286310.0
2022-06-27 11:30:00,176.81,176.86,176.22,176.42,1034497.0,169.6355,169.6835,169.0695,169.2613,1034497.0
2022-06-27 12:00:00,176.43,176.5,175.44,175.55,836500.0,169.2709,169.3381,168.3211,168.4266,836500.0
2022-06-27 12:30:00,175.52,176.39,175.35,176.35,806910.0,168.3979,169.2326,168.2348,169.1942,806910.0
2022-06-27 13:00:00,176.33,176.48,175.84,176.19,809049.0,169.175,169.3189,168.7049,169.0407,809049.0
2022-06-27 13:30:00,176.17,176.24,175.64,175.95,650953.0,169.0215,169.0887,168.513,168.8104,650953.0
2022-06-27 14:00:00,175.94,176.46,175.75,176.14,903279.0,168.8008,169.2997,168.6185,168.9927,903279.0
2022-06-27 14:30:00,176.13,176.55,176.04,176.22,621955.0,168.9831,169.3861,168.8968,169.0695,621955.0
2022-06-27 15:00:00,176.22,176.49,175.58,176.11,1254649.0,169.0695,169.3285,168.4554,168.9639,1254649.0
2022-06-27 15:30:00,176.1,176.28,175.27,175.79,3022533.0,168.9543,169.127,168.158,168.6569,3022533.0
2022-06-28 09:30:00,176.93,178.15,176.63,177.58,2598627.0,169.7507,170.9211,169.4628,170.3743,2598627.0
2022-06-28 10:00:00,177.54,177.88,176.37,176.6,1285072.0,170.3359,170.6621,169.2134,169.434,1285072.0
2022-06-28 10:30:00,176.59,176.72,175.93,176.53,1268573.0,169.4244,169.5492,168.7912,169.3669,1268573.0
2022-06-28 11:00:00,176.52,176.75,174.77,174.85,1062104.0,169.3573,169.578,167.6783,167.7551,1062104.0
2022-06-28 11:30:00,174.86,175.08,173.96,174.08,1317141.0,167.7646,167.9757,166.9012,167.0163,1317141.0
2022-06-28 12:00:00,174.07,174.78,173.77,174.78,960348.0,167.0067,167.6879,166.7189,167.6879,960348.0
2022-06-28 12:30:00,174.79,175.09,174.31,174.54,837150.0,167.6975,167.9853,167.237,167.4576,837150.0
2022-06-28 13:00:00,174.53,174.67,173.2,173.76,1235214.0,167.448,167.5824,166.172,166.7093,1235214.0
2022-06-28 13:30:00,173.74,173.91,173.08,173.34,1035324.0,166.6901,166.8532,166.0569,166.3063,1035324.0
2022-06-28 14:00:00,173.35,173.79,172.42,172.74,1093301.0,166.3159,166.7381,165.4237,165.7307,1093301.0
2022-06-28 14:30:00,172.73,173.12,172.35,172.88,829951.0,165.7211,166.0953,165.3565,165.865,829951.0
2022-06-28 15:00:00,172.85,173.39,172.52,173.19,907806.0,165.8362,166.3543,165.5196,166.1624,907806.0
2022-06-28 15:30:00,173.19,173.3,172.42,172.53,2505968.0,166.1624,166.2679,165.4237,165.5292,2505968.0
2022-06-29 09:30:00,172.55,172.7,169.74,170.75,2572185.0,165.5484,165.6923,162.8524,163.8214,2572185.0
2022-06-29 10:00:00,170.73,171.55,169.76,170.33,1606731.0,163.8022,164.589,162.8716,163.4185,1606731.0
2022-06-29 10:30:00,170.33,170.94,169.75,169.93,1292410.0,163.4185,164.0037,162.862,163.0347,1292410.0
2022-06-29 11:00:00,169.94,169.99,168.97,169.45,1598599.0,163.0443,163.0923,162.1136,162.5742,1598599.0
2022-06-29 11:30:00,169.46,170.45,169.29,170.28,908225.0,162.5838,163.5336,162.4207,163.3705,908225.0
2022-06-29 12:00:00,170.29,170.39,169.21,169.24,898081.0,163.3801,163.476,162.3439,162.3727,898081.0
2022-06-29 12:30:00,169.27,170.02,169.23,169.8,911108.0,162.4015,163.121,162.3631,162.91,911108.0
2022-06-29 13:00:00,169.8,170.2,169.25,169.64,765956.0,162.91,163.2937,162.3823,162.7565,765956.0
2022-06-29 13:30:00,169.64,170.46,169.37,170.4,536650.0,162.7565,163.5432,162.4974,163.4856,536650.0
2022-06-29 14:00:00,170.39,170.94,170.3,170.62,861408.0,163.476,164.0037,163.3897,163.6967,861408.0
2022-06-29 14:30:00,170.63,170.63,169.9,170.08,690137.0,163.7063,163.7063,163.0059,163.1786,690137.0
2022-06-29 15:00:00,170.09,170.71,169.82,170.7,778795.0,163.1882,163.783,162.9292,163.7734,778795.0
2022-06-29 15:30:00,170.7,170.84,169.98,170.69,2049239.0,163.7734,163.9078,163.0827,163.7639,2049239.0
2022-06-30 09:30:00,168.2,168.86,166.86,167.08,2560873.0,161.3749,162.0081,160.0893,160.3003,2560873.0
2022-06-30 10:00:00,167.08,167.54,166.76,167.28,1453907.0,160.3003,160.7417,159.9933,160.4922,1453907.0
2022-06-30 10:30:00,167.27,168.59,167.14,168.47,1039030.0,160.4826,161.7491,160.3579,161.6339,1039030.0
2022-06-30 11:00:00,168.46,169.44,167.98,169.17,1018627.0,161.6243,162.5646,161.1638,162.3055,1018627.0
2022-06-30 11:30:00,169.2,169.92,168.79,169.92,1126038.0,162.3343,163.0251,161.941,163.0251,1126038.0
2022-06-30 12:00:00,169.93,170.94,169.12,170.91,1291256.0,163.0347,164.0037,162.2576,163.9749,1291256.0
2022-06-30 12:30:00,170.92,171.31,170.32,170.61,1298834.0,163.9845,164.3587,163.4089,163.6871,1298834.0
2022-06-30 13:00:00,170.61,170.84,169.54,170.17,845018.0,163.6871,163.9078,162.6605,163.265,845018.0
2022-06-30 13:30:00,170.18,170.89,170.0,170.44,751647.0,163.2745,163.9557,163.1019,163.524,751647.0
2022-06-30 14:00:00,170.45,170.49,169.54,170.0,835549.0,163.5336,163.572,162.6605,163.1019,835549.0
2022-06-30 14:30:00,170.02,170.06,168.99,169.22,717102.0,163.121,163.1594,162.1328,162.3535,717102.0
2022-06-30 15:00:00,169.23,169.38,168.21,169.09,1478105.0,162.3631,162.507,161.3845,162.2288,1478105.0
2022-06-30 15:30:00,169.09,169.67,168.59,169.54,4074464.0,162.2288,162.7852,161.7491,162.6605,4074464.0
2022-07-01 09:30:00,169.1,171.48,168.72,170.84,2290074.0,162.2384,164.5218,161.8738,163.9078,2290074.0
2022-07-01 10:00:00,170.87,171.37,168.44,168.58,1646309.0,163.9366,164.4163,161.6052,161.7395,1646309.0
2022-07-01 10:30:00,168.59,169.17,167.66,168.89,1233825.0,161.7491,162.3055,160.8568,162.0369,1233825.0
2022-07-01 11:00:00,168.89,170.11,168.57,169.51,1240301.0,162.0369,163.2074,161.7299,162.6317,1240301.0
2022-07-01 11:30:00,169.51,169.92,168.39,168.66,1188019.0,162.6317,163.0251,161.5572,161.8162,1188019.0
2022-07-01 12:00:00,168.65,169.42,168.23,169.39,780495.0,161.8066,162.5454,161.4037,162.5166,780495.0
2022-07-01 12:30:00,169.41,169.51,168.62,168.67,945858.0,162.5358,162.6317,161.7778,161.8258,945858.0
2022-07-01 13:00:00,168.63,169.67,168.5,169.66,1002252.0,161.7874,162.7852,161.6627,162.7756,1002252.0
2022-07-01 13:30:00,169.67,170.36,169.64,170.28,869076.0,162.7852,163.4472,162.7565,163.3705,869076.0
2022-07-01 14:00:00,170.29,170.9,169.79,170.62,1123708.0,163.3801,163.9653,162.9004,163.6967,1123708.0
2022-07-01 14:30:00,170.63,171.18,170.62,171.08,924138.0,163.7063,164.234,163.6967,164.138,924138.0
2022-07-01 15:00:00,171.08,171.27,170.6,171.1,840533.0,164.138,164.3203,163.6775,164.1572,840533.0
2022-07-01 15:30:00,171.11,171.84,171.08,171.49,3144321.0,164.1668,164.8672,164.138,164.5314,3144321.0
2022-07-05 09:30:00,168.68,169.08,166.8,167.14,3107538.0,161.8354,162.2192,160.0317,160.3579,3107538.0
2022-07-05 10:00:00,167.12,168.42,166.73,168.12,1550669.0,160.3387,161.586,159.9645,161.2981,1550669.0
2022-07-05 10:30:00,168.12,169.46,168.0,168.73,1515358.0,161.2981,162.5838,161.183,161.8834,1515358.0
2022-07-05 11:00:00,168.71,168.71,168.11,168.42,819327.0,161.8642,161.8642,161.2885,161.586,819327.0
2022-07-05 11:30:00,168.42,169.62,168.17,169.42,1061002.0,161.586,162.7373,161.3461,162.5454,1061002.0
2022-07-05 12:00:00,169.43,170.22,169.09,169.94,1265299.0,162.555,163.3129,162.2288,163.0443,1265299.0
2022-07-05 12:30:00,169.95,170.16,168.99,169.16,671090.0,163.0539,163.2554,162.1328,162.2959,671090.0
2022-07-05 13:00:00,169.2,170.3,169.15,170.09,730559.0,162.3343,163.3897,162.2863,163.1882,730559.0
2022-07-05 13:30:00,170.09,170.67,170.04,170.31,816356.0,163.1882,163.7447,163.1402,163.3993,816356.0
2022-07-05 14:00:00,170.32,170.99,170.21,170.91,754625.0,163.4089,164.0517,163.3033,163.9749,754625.0
2022-07-05 14:30:00,170.92,171.47,170.92,171.23,855863.0,163.9845,164.5122,163.9845,164.2819,855863.0
2022-07-05 15:00:00,171.24,172.05,170.95,171.94,937990.0,164.2915,165.0687,164.0133,164.9631,937990.0
2022-07-05 15:30:00,171.93,172.85,171.77,172.85,2785127.0,164.9535,165.8362,164.8,165.8362,2785127.0
2022-07-06 09:30:00,172.45,173.71,171.57,172.14,2277221.0,165.4524,166.6613,164.6081,165.155,2277221.0
2022-07-06 10:00:00,172.13,172.71,171.0,171.63,1311498.0,165.1454,165.7019,164.0613,164.6657,1311498.0
2022-07-06 10:30:00,171.61,171.74,170.74,170.94,1039658.0,164.6465,164.7712,163.8118,164.0037,1039658.0
2022-07-06 11:00:00,170.91,171.01,170.13,170.37,1304060.0,163.9749,164.0709,163.2266,163.4568,1304060.0
2022-07-06 11:30:00,170.38,170.79,169.75,170.72,1237589.0,163.4664,163.8598,162.862,163.7926,1237589.0
2022-07-06 12:00:00,170.71,170.97,170.33,170.63,517869.0,163.783,164.0325,163.4185,163.7063,517869.0
2022-07-06 12:30:00,170.63,170.95,170.46,170.78,840147.0,163.7063,164.0133,163.5432,163.8502,840147.0
2022-07-06 13:00:00,170.78,171.34,170.77,171.02,372800.0,163.8502,164.3875,163.8406,164.0805,372800.0
2022-07-06 13:30:00,171.02,171.3,170.92,171.18,389382.0,164.0805,164.3491,163.9845,164.234,389382.0
2022-07-06 14:00:00,171.2,171.79,170.46,171.55,1220027.0,164.2532,164.8192,163.5432,164.589,1220027.0
2022-07-06 14:30:00,171.62,172.64,171.41,172.12,1535687.0,164.6561,165.6347,164.4546,165.1358,1535687.0
2022-07-06 15:00:00,172.14,172.48,171.69,172.25,902442.0,165.155,165.4812,164.7233,165.2606,902442.0
2022-07-06 15:30:00,172.24,172.49,171.06,171.55,2344768.0,165.251,165.4908,164.1188,164.589,2344768.0
2022-07-07 09:30:00,172.86,175.35,172.85,175.13,2624459.0,165.8458,168.2348,165.8362,168.0237,2624459.0
2022-07-07 10:00:00,175.12,175.16,174.18,174.89,1327331.0,168.0141,168.0525,167.1122,167.7934,1327331.0
2022-07-07 10:30:00,174.9,175.65,174.73,175.28,1338889.0,167.803,168.5226,167.6399,168.1676,1338889.0
2022-07-07 11:00:00,175.29,175.67,175.07,175.36,735225.0,168.1772,168.5418,167.9661,168.2444,735225.0
2022-07-07 11:30:00,175.35,175.46,175.14,175.38,427009.0,168.2348,168.3403,168.0333,168.2635,427009.0
2022-07-07 12:00:00,175.38,175.68,175.28,175.58,569142.0,168.2635,168.5514,168.1676,168.4554,569142.0
2022-07-07 12:30:00,175.58,175.79,175.42,175.64,578373.0,168.4554,168.6569,168.3019,168.513,578373.0
2022-07-07 13:00:00,175.65,175.8,175.44,175.55,514417.0,168.5226,168.6665,168.3211,168.4266,514417.0
2022-07-07 13:30:00,175.55,175.89,175.5,175.85,605267.0,168.4266,168.7529,168.3787,168.7145,605267.0
2022-07-07 14:00:00,175.86,175.98,175.74,175.79,1000738.0,168.7241,168.8392,168.6089,168.6569,1000738.0
2022-07-07 14:30:00,175.77,175.8,175.37,175.77,1084252.0,168.6377,168.6665,168.254,168.6377,1084252.0
2022-07-07 15:00:00,175.77,175.91,175.6,175.61,1311656.0,168.6377,168.772,168.4746,168.4842,1311656.0
2022-07-07 15:30:00,175.61,175.83,175.29,175.64,3208327.0,168.4842,168.6953,168.1772,168.513,3208327.0
2022-07-08 09:30:00,175.07,175.68,173.74,173.93,1852236.0,167.9661,168.5514,166.6901,166.8724,1852236.0
2022-07-08 10:00:00,173.93,176.16,173.65,175.92,962704.0,166.8724,169.0119,166.6037,168.7816,962704.0
2022-07-08 10:30:00,175.91,176.99,175.87,176.63,1155742.0,168.772,169.8082,168.7337,169.4628,1155742.0
2022-07-08 11:00:00,176.64,176.88,176.22,176.53,797071.0,169.4724,169.7027,169.0695,169.3669,797071.0
2022-07-08 11:30:00,176.53,176.67,175.64,176.12,836475.0,169.3669,169.5012,168.513,168.9735,836475.0
2022-07-08 12:00:00,176.14,176.15,174.63,174.65,838452.0,168.9927,169.0023,167.544,167.5632,838452.0
2022-07-08 12:30:00,174.65,174.76,173.98,174.25,994602.0,167.5632,167.6687,166.9204,167.1794,994602.0
2022-07-08 13:00:00,174.27,174.92,174.01,174.81,608418.0,167.1986,167.8222,166.9491,167.7167,608418.0
2022-07-08 13:30:00,174.82,175.23,174.67,174.87,607270.0,167.7263,168.1196,167.5824,167.7742,607270.0
2022-07-08 14:00:00,174.85,175.68,174.75,175.63,516397.0,167.7551,168.5514,167.6591,168.5034,516397.0
2022-07-08 14:30:00,175.65,176.04,175.58,176.02,731102.0,168.5226,168.8968,168.4554,168.8776,731102.0
2022-07-08 15:00:00,176.02,176.1,175.62,175.78,802615.0,168.8776,168.9543,168.4938,168.6473,802615.0
2022-07-08 15:30:00,175.78,175.89,175.39,175.59,1915207.0,168.6473,168.7529,168.2731,168.465,1915207.0
2022-07-11 09:30:00,174.26,174.97,172.31,173.03,2055547.0,167.189,167.8702,165.3181,166.0089,2055547.0
2022-07-11 10:00:00,173.03,173.3,171.82,172.3,1535924.0,166.0089,166.2679,164.848,165.3085,1535924.0
2022-07-11 10:30:00,172.27,172.96,172.16,172.16,1619321.0,165.2797,165.9417,165.1742,165.1742,1619321.0
2022-07-11 11:00:00,172.17,172.98,172.09,172.7,805223.0,165.1838,165.9609,165.107,165.6923,805223.0
2022-07-11 11:30:00,172.69,172.85,172.12,172.28,703273.0,165.6827,165.8362,165.1358,165.2893,703273.0
2022-07-11 12:00:00,172.29,172.54,171.94,172.17,972759.0,165.2989,165.5388,164.9631,165.1838,972759.0
2022-07-11 12:30:00,172.17,172.41,172.02,172.28,473801.0,165.1838,165.4141,165.0399,165.2893,473801.0
2022-07-11 13:00:00,172.28,172.95,172.23,172.89,684421.0,165.2893,165.9321,165.2414,165.8746,684421.0
2022-07-11 13:30:00,172.89,173.41,172.88,173.16,618387.0,165.8746,166.3735,165.865,166.1336,618387.0
2022-07-11 14:00:00,173.15,173.18,172.55,172.69,496236.0,166.124,166.1528,165.5484,165.6827,496236.0
2022-07-11 14:30:00,172.7,173.05,172.35,172.35,599025.0,165.6923,166.0281,165.3565,165.3565,599025.0
2022-07-11 15:00:00,172.34,172.5,172.15,172.39,958131.0,165.3469,165.5004,165.1646,165.3949,958131.0
2022-07-11 15:30:00,172.38,172.48,171.6,172.02,2231344.0,165.3853,165.4812,164.6369,165.0399,2231344.0
2022-07-12 09:30:00,171.54,173.08,171.45,171.7,2189232.0,164.5794,166.0569,164.493,164.7329,2189232.0
2022-07-12 10:00:00,171.67,172.32,170.9,171.68,1269994.0,164.7041,165.3277,163.9653,164.7137,1269994.0
2022-07-12 10:30:00,171.7,172.48,171.67,172.47,873646.0,164.7329,165.4812,164.7041,165.4716,873646.0
2022-07-12 11:00:00,172.46,173.01,172.13,172.51,897557.0,165.462,165.9897,165.1454,165.51,897557.0
2022-07-12 11:30:00,172.57,172.75,172.13,172.53,772094.0,165.5676,165.7403,165.1454,165.5292,772094.0
2022-07-12 12:00:00,172.53,172.98,172.15,172.92,686656.0,165.5292,165.9609,165.1646,165.9034,686656.0
2022-07-12 12:30:00,172.92,173.23,172.79,173.09,914153.0,165.9034,166.2008,165.7786,166.0665,914153.0
2022-07-12 13:00:00,173.09,173.36,172.49,172.72,775818.0,166.0665,166.3255,165.4908,165.7115,775818.0
2022-07-12 13:30:00,172.72,173.12,172.66,173.03,506987.0,165.7115,166.0953,165.6539,166.0089,506987.0
2022-07-12 14:00:00,173.05,173.07,172.58,172.83,651857.0,166.0281,166.0473,165.5772,165.817,651857.0
2022-07-12 14:30:00,172.83,172.88,172.06,172.09,683269.0,165.817,165.865,165.0783,165.107,683269.0
2022-07-12 15:00:00,172.09,172.09,171.0,171.12,1362508.0,165.107,165.107,164.0613,164.1764,1362508.0
2022-07-12 15:30:00,171.12,171.89,170.56,171.51,3228029.0,164.1764,164.9152,163.6391,164.5506,3228029.0
2022-07-13 09:30:00,169.15,171.01,168.85,170.4,4034975.0,162.2863,164.0709,161.9985,163.4856,4034975.0
2022-07-13 10:00:00,170.37,170.41,168.79,170.27,2070020.0,163.4568,163.4952,161.941,163.3609,2070020.0
2022-07-13 10:30:00,170.28,171.82,170.03,171.63,1749711.0,163.3705,164.848,163.1306,164.6657,1749711.0
2022-07-13 11:00:00,171.63,172.23,170.8,170.82,1593534.0,164.6657,165.2414,163.8694,163.8886,1593534.0
2022-07-13 11:30:00,170.81,171.0,170.31,170.73,673183.0,163.879,164.0613,163.3993,163.8022,673183.0
2022-07-13 12:00:00,170.73,171.34,170.67,171.26,492259.0,163.8022,164.3875,163.7447,164.3107,492259.0
2022-07-13 12:30:00,171.26,171.69,171.12,171.65,506081.0,164.3107,164.7233,164.1764,164.6849,506081.0
2022-07-13 13:00:00,171.65,172.13,171.46,171.79,656202.0,164.6849,165.1454,164.5026,164.8192,656202.0
2022-07-13 13:30:00,171.79,172.16,171.41,172.05,495632.0,164.8192,165.1742,164.4546,165.0687,495632.0
2022-07-13 14:00:00,172.03,172.03,171.03,172.01,1026743.0,165.0495,165.0495,164.0901,165.0303,1026743.0
2022-07-13 14:30:00,172.02,172.27,171.66,172.25,985453.0,165.0399,165.2797,164.6945,165.2606,985453.0
2022-07-13 15:00:00,172.25,172.28,171.63,171.7,741466.0,165.2606,165.2893,164.6657,164.7329,741466.0
2022-07-13 15:30:00,171.68,171.77,171.22,171.33,2212160.0,164.7137,164.8,164.2723,164.3779,2212160.0
2022-07-14 09:30:00,168.72,169.47,167.83,168.01,2373538.0,161.8738,162.5934,161.0199,161.1926,2373538.0
2022-07-14 10:00:00,168.01,168.01,167.02,167.71,2055755.0,161.1926,161.1926,160.2428,160.9048,2055755.0
2022-07-14 10:30:00,167.69,168.13,167.26,167.49,995599.0,160.8856,161.3077,160.473,160.6937,995599.0
2022-07-14 11:00:00,167.49,168.21,167.42,167.83,1217289.0,160.6937,161.3845,160.6265,161.0199,1217289.0
2022-07-14 11:30:00,167.81,168.6,167.48,168.55,1073087.0,161.0007,161.7587,160.6841,161.7107,1073087.0
2022-07-14 12:00:00,168.55,168.67,167.52,167.55,764329.0,161.7107,161.8258,160.7225,160.7513,764329.0
2022-07-14 12:30:00,167.56,167.88,167.21,167.68,672419.0,160.7609,161.0679,160.4251,160.876,672419.0
2022-07-14 13:00:00,167.69,168.11,167.34,168.03,658755.0,160.8856,161.2885,160.5498,161.2118,658755.0
2022-07-14 13:30:00,168.02,168.53,167.72,168.43,929505.0,161.2022,161.6915,160.9144,161.5956,929505.0
2022-07-14 14:00:00,168.43,169.62,168.34,169.53,1304031.0,161.5956,162.7373,161.5092,162.6509,1304031.0
2022-07-14 14:30:00,169.55,170.0,169.3,169.63,871742.0,162.6701,163.1019,162.4303,162.7469,871742.0
2022-07-14 15:00:00,169.64,169.88,169.17,169.76,1081773.0,162.7565,162.9867,162.3055,162.8716,1081773.0
2022-07-14 15:30:00,169.77,169.87,169.13,169.63,2638521.0,162.8812,162.9771,162.2672,162.7469,2638521.0
2022-07-15 09:30:00,171.54,172.36,169.31,169.79,3130565.0,164.5794,165.3661,162.4399,162.9004,3130565.0
2022-07-15 10:00:00,169.81,171.59,169.81,171.57,1731715.0,162.9196,164.6273,162.9196,164.6081,1731715.0
2022-07-15 10:30:00,171.57,171.64,170.69,171.19,806870.0,164.6081,164.6753,163.7639,164.2436,806870.0
2022-07-15 11:00:00,171.17,172.13,171.11,171.87,1251039.0,164.2244,165.1454,164.1668,164.896,1251039.0
2022-07-15 11:30:00,171.89,172.5,171.75,172.43,705793.0,164.9152,165.5004,164.7808,165.4333,705793.0
2022-07-15 12:00:00,172.44,173.08,172.37,172.77,1317123.0,165.4428,166.0569,165.3757,165.7595,1317123.0
2022-07-15 12:30:00,172.78,172.98,172.67,172.89,792610.0,165.769,165.9609,165.6635,165.8746,792610.0
2022-07-15 13:00:00,172.89,173.35,172.87,173.33,1011046.0,165.8746,166.3159,165.8554,166.2967,1011046.0
2022-07-15 13:30:00,173.33,173.33,172.85,172.93,585880.0,166.2967,166.2967,165.8362,165.913,585880.0
2022-07-15 14:00:00,172.93,172.98,172.6,172.85,852337.0,165.913,165.9609,165.5964,165.8362,852337.0
2022-07-15 14:30:00,172.84,173.12,172.73,172.92,856054.0,165.8266,166.0953,165.7211,165.9034,856054.0
2022-07-15 15:00:00,172.92,173.21,172.79,172.98,869326.0,165.9034,166.1816,165.7786,165.9609,869326.0
2022-07-15 15:30:00,172.99,173.12,172.66,173.09,3319555.0,165.9705,166.0953,165.6539,166.0665,3319555.0
2022-07-18 09:30:00,175.13,176.29,174.96,175.94,3023239.0,168.0237,169.1366,167.8606,168.8008,3023239.0
2022-07-18 10:00:00,175.95,176.03,175.05,175.69,1056301.0,168.8104,168.8872,167.9469,168.561,1056301.0
2022-07-18 10:30:00,175.68,175.96,175.43,175.74,1222401.0,168.5514,168.82,168.3115,168.6089,1222401.0
2022-07-18 11:00:00,175.74,176.04,175.51,175.89,779928.0,168.6089,168.8968,168.3883,168.7529,779928.0
2022-07-18 11:30:00,175.9,176.14,175.74,175.9,564429.0,168.7624,168.9927,168.6089,168.7624,564429.0
2022-07-18 12:00:00,175.91,175.93,175.64,175.81,396501.0,168.772,168.7912,168.513,168.6761,396501.0
2022-07-18 12:30:00,175.8,175.81,175.12,175.14,549370.0,168.6665,168.6761,168.0141,168.0333,549370.0
2022-07-18 13:00:00,175.15,175.38,174.92,175.17,473486.0,168.0429,168.2635,167.8222,168.0621,473486.0
2022-07-18 13:30:00,175.16,175.21,173.85,173.9,776343.0,168.0525,168.1004,166.7956,166.8436,776343.0
2022-07-18 14:00:00,173.89,174.07,173.26,173.3,1007838.0,166.834,167.0067,166.2296,166.2679,1007838.0
2022-07-18 14:30:00,173.3,173.77,172.91,173.05,733582.0,166.2679,166.7189,165.8938,166.0281,733582.0
2022-07-18 15:00:00,173.03,173.5,172.83,172.83,799380.0,166.0089,166.4598,165.817,165.817,799380.0
2022-07-18 15:30:00,172.84,172.86,172.06,172.59,2749790.0,165.8266,165.8458,165.0783,165.5868,2749790.0
2022-07-19 09:30:00,174.75,176.45,174.66,176.41,2911359.0,167.6591,169.2901,167.5728,169.2518,2911359.0
2022-07-19 10:00:00,176.41,177.1,175.89,177.03,2037862.0,169.2518,169.9138,168.7529,169.8466,2037862.0
2022-07-19 10:30:00,177.03,177.57,176.97,177.31,1434722.0,169.8466,170.3647,169.789,170.1152,1434722.0
2022-07-19 11:00:00,177.3,177.73,177.18,177.66,1393241.0,170.1056,170.5182,169.9905,170.451,1393241.0
2022-07-19 11:30:00,177.65,178.08,177.65,178.07,894740.0,170.4414,170.854,170.4414,170.8444,894740.0
2022-07-19 12:00:00,178.06,178.08,177.67,177.83,571940.0,170.8348,170.854,170.4606,170.6141,571940.0
2022-07-19 12:30:00,177.84,178.23,177.82,178.14,791845.0,170.6237,170.9979,170.6045,170.9116,791845.0
2022-07-19 13:00:00,178.15,178.19,177.72,177.97,414822.0,170.9211,170.9595,170.5086,170.7485,414822.0
2022-07-19 13:30:00,177.98,178.77,177.98,178.72,1212785.0,170.758,171.516,170.758,171.468,1212785.0
2022-07-19 14:00:00,178.74,178.89,178.24,178.27,1403870.0,171.4872,171.6311,171.0075,171.0363,1403870.0
2022-07-19 14:30:00,178.27,178.51,178.19,178.41,783690.0,171.0363,171.2665,170.9595,171.1706,783690.0
2022-07-19 15:00:00,178.42,178.73,178.29,178.54,1273428.0,171.1802,171.4776,171.0555,171.2953,1273428.0
2022-07-19 15:30:00,178.54,178.82,178.32,178.68,3162065.0,171.2953,171.564,171.0842,171.4296,3162065.0
2022-07-20 09:30:00,178.65,179.81,178.4,178.75,2419608.0,171.4009,172.5138,171.161,171.4968,2419608.0
2022-07-20 10:00:00,178.77,180.44,178.48,180.36,2373313.0,171.516,173.1182,171.2378,173.0415,2373313.0
2022-07-20 10:30:00,180.36,181.41,180.1,181.4,1374980.0,173.0415,174.0489,172.792,174.0393,1374980.0
2022-07-20 11:00:00,181.42,181.42,180.87,181.03,1397055.0,174.0585,174.0585,173.5308,173.6843,1397055.0
2022-07-20 11:30:00,181.02,181.25,180.61,181.09,772039.0,173.6747,173.8954,173.2813,173.7419,772039.0
2022-07-20 12:00:00,181.09,181.45,180.76,180.77,851125.0,173.7419,174.0872,173.4252,173.4348,851125.0
2022-07-20 12:30:00,180.77,181.08,179.71,180.33,1075536.0,173.4348,173.7323,172.4178,173.0127,1075536.0
2022-07-20 13:00:00,180.33,180.38,179.34,180.11,922287.0,173.0127,173.0607,172.0629,172.8016,922287.0
2022-07-20 13:30:00,180.09,180.54,179.69,179.82,958002.0,172.7824,173.2142,172.3987,172.5234,958002.0
2022-07-20 14:00:00,179.82,180.87,179.76,180.75,755532.0,172.5234,173.5308,172.4658,173.4156,755532.0
2022-07-20 14:30:00,180.76,181.05,180.55,180.96,805810.0,173.4252,173.7035,173.2238,173.6171,805810.0
2022-07-20 15:00:00,180.98,181.79,180.89,181.75,1077208.0,173.6363,174.4134,173.55,174.3751,1077208.0
2022-07-20 15:30:00,181.77,181.81,181.24,181.51,2809172.0,174.3943,174.4326,173.8858,174.1448,2809172.0
2022-07-21 09:30:00,180.45,181.2,179.59,180.73,2099389.0,173.1278,173.8474,172.3027,173.3965,2099389.0
2022-07-21 10:00:00,180.72,181.06,178.84,179.08,1957760.0,173.3869,173.7131,171.5831,171.8134,1957760.0
2022-07-21 10:30:00,179.09,180.55,178.94,180.51,1194172.0,171.823,173.2238,171.6791,173.1854,1194172.0
2022-07-21 11:00:00,180.48,180.78,179.94,180.41,949155.0,173.1566,173.4444,172.6385,173.0894,949155.0
2022-07-21 11:30:00,180.43,180.92,180.17,180.65,688452.0,173.1086,173.5787,172.8592,173.3197,688452.0
2022-07-21 12:00:00,180.64,181.18,180.59,181.15,626044.0,173.3101,173.8282,173.2621,173.7994,626044.0
2022-07-21 12:30:00,181.15,181.29,180.91,181.22,708809.0,173.7994,173.9337,173.5692,173.8666,708809.0
2022-07-21 13:00:00,181.23,181.27,180.7,180.88,691971.0,173.8762,173.9145,173.3677,173.5404,691971.0
2022-07-21 13:30:00,180.88,180.9,180.22,180.54,1016009.0,173.5404,173.5596,172.9072,173.2142,1016009.0
2022-07-21 14:00:00,180.55,181.34,180.44,181.25,1009412.0,173.2238,173.9817,173.1182,173.8954,1009412.0
2022-07-21 14:30:00,181.23,181.27,180.65,180.8,737298.0,173.8762,173.9145,173.3197,173.4636,737298.0
2022-07-21 15:00:00,180.81,181.36,180.74,181.2,891135.0,173.4732,174.0009,173.4061,173.8474,891135.0
2022-07-21 15:30:00,181.2,182.5,181.14,182.47,2848787.0,173.8474,175.0946,173.7898,175.0659,2848787.0
2022-07-22 09:30:00,182.88,183.25,180.4,180.89,3522813.0,175.4592,175.8142,173.0798,173.55,3522813.0
2022-07-22 10:00:00,180.9,181.43,180.25,181.13,1444664.0,173.5596,174.0681,172.9359,173.7802,1444664.0
2022-07-22 10:30:00,181.12,181.69,180.9,181.3,880903.0,173.7706,174.3175,173.5596,173.9433,880903.0
2022-07-22 11:00:00,181.33,181.63,180.79,180.93,726304.0,173.9721,174.2599,173.454,173.5883,726304.0
2022-07-22 11:30:00,180.93,181.03,180.24,180.58,1149279.0,173.5883,173.6843,172.9263,173.2525,1149279.0
2022-07-22 12:00:00,180.58,180.68,179.87,180.17,1121886.0,173.2525,173.3485,172.5714,172.8592,1121886.0
2022-07-22 12:30:00,180.18,180.57,179.78,179.79,1172538.0,172.8688,173.243,172.485,172.4946,1172538.0
2022-07-22 13:00:00,179.78,179.78,178.78,179.03,1725504.0,172.485,172.485,171.5256,171.7654,1725504.0
2022-07-22 13:30:00,179.01,179.01,178.37,178.58,1244674.0,171.7463,171.7463,171.1322,171.3337,1244674.0
2022-07-22 14:00:00,178.59,178.63,178.05,178.39,1130853.0,171.3433,171.3817,170.8252,171.1514,1130853.0
2022-07-22 14:30:00,178.4,178.9,178.2,178.74,893094.0,171.161,171.6407,170.9691,171.4872,893094.0
2022-07-22 15:00:00,178.73,179.16,178.62,179.0,1176130.0,171.4776,171.8902,171.3721,171.7367,1176130.0
2022-07-22 15:30:00,179.01,179.59,178.58,179.56,2409171.0,171.7463,172.3027,171.3337,172.2739,2409171.0
2022-07-25 09:30:00,180.05,180.18,178.43,179.72,3820766.0,172.7441,172.8688,171.1898,172.4274,3820766.0
2022-07-25 10:00:00,179.71,180.28,179.3,179.83,1250336.0,172.4178,172.9647,172.0245,172.533,1250336.0
2022-07-25 10:30:00,179.78,180.44,179.47,179.96,781165.0,172.485,173.1182,172.1876,172.6577,781165.0
2022-07-25 11:00:00,179.95,180.44,179.63,180.4,934397.0,172.6481,173.1182,172.3411,173.0798,934397.0
2022-07-25 11:30:00,180.42,180.92,180.34,180.75,874447.0,173.099,173.5787,173.0223,173.4156,874447.0
2022-07-25 12:00:00,180.74,180.83,179.99,180.17,468104.0,173.4061,173.4924,172.6865,172.8592,468104.0
2022-07-25 12:30:00,180.18,180.82,180.14,180.56,675109.0,172.8688,173.4828,172.8304,173.2334,675109.0
2022-07-25 13:00:00,180.57,180.9,180.32,180.34,447019.0,173.243,173.5596,173.0031,173.0223,447019.0
2022-07-25 13:30:00,180.34,180.51,180.01,180.04,572756.0,173.0223,173.1854,172.7057,172.7345,572756.0
2022-07-25 14:00:00,180.03,180.09,179.81,180.03,488496.0,172.7249,172.7824,172.5138,172.7249,488496.0
2022-07-25 14:30:00,180.04,180.28,179.73,179.82,437177.0,172.7345,172.9647,172.437,172.5234,437177.0
2022-07-25 15:00:00,179.79,179.95,179.41,179.7,1078984.0,172.4946,172.6481,172.13,172.4083,1078984.0
2022-07-25 15:30:00,179.7,180.53,179.64,180.45,2066157.0,172.4083,173.2046,172.3507,173.1278,2066157.0
2022-07-26 09:30:00,179.79,180.02,178.87,179.35,2227543.0,172.4946,172.7153,171.6119,172.0725,2227543.0
2022-07-26 10:00:00,179.36,179.52,178.54,178.98,909795.0,172.082,172.2356,171.2953,171.7175,909795.0
2022-07-26 10:30:00,179.0,179.83,178.77,179.78,634579.0,171.7367,172.533,171.516,172.485,634579.0
2022-07-26 11:00:00,179.78,179.93,179.18,179.18,809934.0,172.485,172.6289,171.9094,171.9094,809934.0
2022-07-26 11:30:00,179.18,179.27,178.66,178.69,707066.0,171.9094,171.9957,171.4105,171.4392,707066.0
2022-07-26 12:00:00,178.69,179.47,178.59,179.37,603543.0,171.4392,172.1876,171.3433,172.0916,603543.0
2022-07-26 12:30:00,179.38,179.73,179.24,179.63,945340.0,172.1012,172.437,171.9669,172.3411,945340.0
2022-07-26 13:00:00,179.61,179.91,179.46,179.86,529893.0,172.3219,172.6097,172.178,172.5618,529893.0
2022-07-26 13:30:00,179.86,179.9,179.47,179.74,420404.0,172.5618,172.6001,172.1876,172.4466,420404.0
2022-07-26 14:00:00,179.74,180.21,179.31,179.33,830157.0,172.4466,172.8976,172.0341,172.0533,830157.0
2022-07-26 14:30:00,179.32,179.46,179.07,179.44,574084.0,172.0437,172.178,171.8038,172.1588,574084.0
2022-07-26 15:00:00,179.45,179.56,179.04,179.36,866131.0,172.1684,172.2739,171.775,172.082,866131.0
2022-07-26 15:30:00,179.35,179.59,179.14,179.3,1327657.0,172.0725,172.3027,171.871,172.0245,1327657.0
2022-07-27 09:30:00,180.48,180.94,180.04,180.17,2261188.0,173.1566,173.5979,172.7345,172.8592,2261188.0
2022-07-27 10:00:00,180.18,180.7,180.0,180.64,1186998.0,172.8688,173.3677,172.6961,173.3101,1186998.0
2022-07-27 10:30:00,180.64,181.19,180.54,181.13,781615.0,173.3101,173.8378,173.2142,173.7802,781615.0
2022-07-27 11:00:00,181.13,181.42,180.9,181.02,466170.0,173.7802,174.0585,173.5596,173.6747,466170.0
2022-07-27 11:30:00,181.02,181.2,180.86,181.04,717771.0,173.6747,173.8474,173.5212,173.6939,717771.0
2022-07-27 12:00:00,181.05,181.16,180.74,181.07,624671.0,173.7035,173.809,173.4061,173.7227,624671.0
2022-07-27 12:30:00,181.07,181.12,180.58,180.63,366056.0,173.7227,173.7706,173.2525,173.3005,366056.0
2022-07-27 13:00:00,180.61,180.69,180.46,180.62,344251.0,173.2813,173.3581,173.1374,173.2909,344251.0
2022-07-27 13:30:00,180.62,181.2,180.54,181.13,745700.0,173.2909,173.8474,173.2142,173.7802,745700.0
2022-07-27 14:00:00,181.15,181.8,180.75,181.02,1276216.0,173.7994,174.423,173.4156,173.6747,1276216.0
2022-07-27 14:30:00,181.01,183.25,180.44,182.81,2766841.0,173.6651,175.8142,173.1182,175.3921,2766841.0
2022-07-27 15:00:00,182.84,184.15,182.6,184.15,1278489.0,175.4208,176.6777,175.1906,176.6777,1278489.0
2022-07-27 15:30:00,184.15,184.25,183.32,183.35,3196109.0,176.6777,176.7736,175.8814,175.9101,3196109.0
2022-07-28 09:30:00,184.32,185.45,182.81,183.04,2975645.0,176.8408,177.9249,175.3921,175.6127,2975645.0
2022-07-28 10:00:00,183.04,183.55,181.76,182.11,1692083.0,175.6127,176.102,174.3847,174.7205,1692083.0
2022-07-28 10:30:00,182.1,183.23,181.84,183.23,1101934.0,174.7109,175.795,174.4614,175.795,1101934.0
2022-07-28 11:00:00,183.24,184.5,183.14,184.49,1066069.0,175.8046,177.0135,175.7087,177.0039,1066069.0
2022-07-28 11:30:00,184.49,185.22,184.26,184.92,1411756.0,177.0039,177.7043,176.7832,177.4164,1411756.0
2022-07-28 12:00:00,184.92,185.08,184.55,185.01,926627.0,177.4164,177.5699,177.0615,177.5028,926627.0
2022-07-28 12:30:00,185.0,185.08,184.72,184.88,661456.0,177.4932,177.5699,177.2246,177.3781,661456.0
2022-07-28 13:00:00,184.87,185.1,184.63,185.06,518620.0,177.3685,177.5891,177.1382,177.5508,518620.0
2022-07-28 13:30:00,185.05,185.56,185.02,185.39,1039313.0,177.5412,178.0305,177.5124,177.8674,1039313.0
2022-07-28 14:00:00,185.36,185.38,185.1,185.19,510860.0,177.8386,177.8578,177.5891,177.6755,510860.0
2022-07-28 14:30:00,185.21,185.63,185.07,185.61,478972.0,177.6947,178.0976,177.5604,178.0784,478972.0
2022-07-28 15:00:00,185.6,186.07,185.53,185.93,897421.0,178.0688,178.5198,178.0017,178.3855,897421.0
2022-07-28 15:30:00,185.93,186.14,185.6,185.93,2382647.0,178.3855,178.5869,178.0688,178.3855,2382647.0
2022-07-29 09:30:00,186.01,186.15,185.04,185.7,1972280.0,178.4622,178.5965,177.5316,178.1648,1972280.0
2022-07-29 10:00:00,185.69,186.99,185.53,186.73,1611152.0,178.1552,179.4024,178.0017,179.153,1611152.0
2022-07-29 10:30:00,186.73,187.21,186.07,186.37,1101666.0,179.153,179.6135,178.5198,178.8076,1101666.0
2022-07-29 11:00:00,186.38,186.61,185.65,185.91,1037398.0,178.8172,179.0379,178.1168,178.3663,1037398.0
2022-07-29 11:30:00,185.9,186.36,185.63,186.03,748930.0,178.3567,178.798,178.0976,178.4814,748930.0
2022-07-29 12:00:00,186.03,186.23,185.68,185.91,412229.0,178.4814,178.6733,178.1456,178.3663,412229.0
2022-07-29 12:30:00,185.93,186.29,185.81,186.11,556334.0,178.3855,178.7308,178.2703,178.5582,556334.0
2022-07-29 13:00:00,186.11,186.2,185.95,186.03,408858.0,178.5582,178.6445,178.4046,178.4814,408858.0
2022-07-29 13:30:00,186.02,186.67,186.0,186.54,727370.0,178.4718,179.0954,178.4526,178.9707,727370.0
2022-07-29 14:00:00,186.56,187.15,186.47,187.1,644680.0,178.9899,179.556,178.9035,179.508,644680.0
2022-07-29 14:30:00,187.1,187.33,187.07,187.27,926154.0,179.508,179.7286,179.4792,179.6711,926154.0
2022-07-29 15:00:00,187.28,187.45,187.2,187.41,913061.0,179.6807,179.8438,179.6039,179.8054,913061.0
2022-07-29 15:30:00,187.41,187.73,187.11,187.21,2924143.0,179.8054,180.1124,179.5176,179.6135,2924143.0
2022-08-01 09:30:00,185.79,186.22,184.22,185.89,2626226.0,178.2511,178.6637,176.7448,178.3471,2626226.0
2022-08-01 10:00:00,185.82,186.82,185.24,185.44,1414290.0,178.2799,179.2393,177.7235,177.9153,1414290.0
2022-08-01 10:30:00,185.45,187.44,185.45,187.38,1421869.0,177.9249,179.8342,177.9249,179.7766,1421869.0
2022-08-01 11:00:00,187.39,187.55,186.35,186.97,882655.0,179.7862,179.9397,178.7884,179.3833,882655.0
2022-08-01 11:30:00,186.98,187.45,186.48,187.1,610934.0,179.3928,179.8438,178.9131,179.508,610934.0
2022-08-01 12:00:00,187.1,187.77,186.8,187.63,840517.0,179.508,180.1508,179.2202,180.0165,840517.0
2022-08-01 12:30:00,187.63,188.32,187.48,188.05,1178773.0,180.0165,180.6785,179.8726,180.4194,1178773.0
2022-08-01 13:00:00,188.08,188.17,187.32,187.38,851861.0,180.4482,180.5346,179.7191,179.7766,851861.0
2022-08-01 13:30:00,187.37,187.48,186.71,187.04,1564826.0,179.767,179.8726,179.1338,179.4504,1564826.0
2022-08-01 14:00:00,187.02,187.44,186.62,187.29,915950.0,179.4312,179.8342,179.0475,179.6903,915950.0
2022-08-01 14:30:00,187.29,188.06,187.19,187.91,1034423.0,179.6903,180.429,179.5943,180.2851,1034423.0
2022-08-01 15:00:00,187.92,188.19,187.36,187.45,1001421.0,180.2947,180.5538,179.7574,179.8438,1001421.0
2022-08-01 15:30:00,187.44,187.64,187.0,187.17,2037594.0,179.8342,180.0261,179.412,179.5751,2037594.0
2022-08-02 09:30:00,186.47,187.06,185.48,186.64,2589405.0,178.9035,179.4696,177.9537,179.0666,2589405.0
2022-08-02 10:00:00,186.66,186.99,185.98,186.99,1231573.0,179.0858,179.4024,178.4334,179.4024,1231573.0
2022-08-02 10:30:00,187.0,187.79,186.79,187.43,1052185.0,179.412,180.17,179.2106,179.8246,1052185.0
2022-08-02 11:00:00,187.42,187.7,186.88,187.66,466634.0,179.815,180.0836,179.2969,180.0453,466634.0
2022-08-02 11:30:00,187.65,188.06,187.23,187.89,559475.0,180.0357,180.429,179.6327,180.2659,559475.0
2022-08-02 12:00:00,187.89,188.67,187.86,188.57,488653.0,180.2659,181.0143,180.2371,180.9183,488653.0
2022-08-02 12:30:00,188.6,189.02,188.48,188.84,599357.0,180.9471,181.3501,180.832,181.1774,599357.0
2022-08-02 13:00:00,188.83,188.84,187.75,187.8,596788.0,181.1678,181.1774,180.1316,180.1796,596788.0
2022-08-02 13:30:00,187.79,187.79,187.08,187.52,704768.0,180.17,180.17,179.4888,179.9109,704768.0
2022-08-02 14:00:00,187.52,187.92,187.26,187.87,829207.0,179.9109,180.2947,179.6615,180.2467,829207.0
2022-08-02 14:30:00,187.86,188.12,187.61,187.7,544409.0,180.2371,180.4866,179.9973,180.0836,544409.0
2022-08-02 15:00:00,187.7,187.92,187.07,187.62,760831.0,180.0836,180.2947,179.4792,180.0069,760831.0
2022-08-02 15:30:00,187.61,187.91,186.94,187.0,1432749.0,179.9973,180.2851,179.3545,179.412,1432749.0
2022-08-03 09:30:00,188.33,188.95,188.06,188.56,1942298.0,180.6881,181.2829,180.429,180.9087,1942298.0
2022-08-03 10:00:00,188.55,188.93,187.83,188.58,1173580.0,180.8991,181.2637,180.2084,180.9279,1173580.0
2022-08-03 10:30:00,188.57,188.74,187.64,188.15,905605.0,180.9183,181.0814,180.0261,180.5154,905605.0
2022-08-03 11:00:00,188.15,188.65,187.97,188.57,836713.0,180.5154,180.9951,180.3427,180.9183,836713.0
2022-08-03 11:30:00,188.57,189.19,188.44,189.18,905026.0,180.9183,181.5132,180.7936,181.5036,905026.0
2022-08-03 12:00:00,189.16,189.16,188.77,188.88,520668.0,181.4844,181.4844,181.1102,181.2158,520668.0
2022-08-03 12:30:00,188.88,189.68,188.87,189.63,405438.0,181.2158,181.9833,181.2062,181.9353,405438.0
2022-08-03 13:00:00,189.66,189.81,189.41,189.66,608782.0,181.9641,182.108,181.7242,181.9641,608782.0
2022-08-03 13:30:00,189.69,190.05,189.6,189.89,1497407.0,181.9929,182.3383,181.9065,182.1848,1497407.0
2022-08-03 14:00:00,189.9,190.07,189.7,189.86,436030.0,182.1944,182.3575,182.0025,182.156,436030.0
2022-08-03 14:30:00,189.87,189.94,189.55,189.74,556345.0,182.1656,182.2327,181.8586,182.0409,556345.0
2022-08-03 15:00:00,189.73,189.92,189.63,189.81,450875.0,182.0313,182.2136,181.9353,182.108,450875.0
2022-08-03 15:30:00,189.8,190.15,189.61,189.74,2533801.0,182.0984,182.4342,181.9161,182.0409,2533801.0
2022-08-04 09:30:00,189.84,190.04,188.77,189.67,1997344.0,182.1368,182.3287,181.1102,181.9737,1997344.0
2022-08-04 10:00:00,189.69,190.01,189.31,189.52,977803.0,181.9929,182.2999,181.6283,181.8298,977803.0
2022-08-04 10:30:00,189.53,189.67,188.68,189.22,962639.0,181.8394,181.9737,181.0239,181.542,962639.0
2022-08-04 11:00:00,189.23,189.43,188.76,188.96,595171.0,181.5516,181.7434,181.1006,181.2925,595171.0
2022-08-04 11:30:00,188.97,189.19,188.44,189.08,699083.0,181.3021,181.5132,180.7936,181.4076,699083.0
2022-08-04 12:00:00,189.08,189.4,188.93,189.39,351009.0,181.4076,181.7147,181.2637,181.7051,351009.0
2022-08-04 12:30:00,189.39,189.39,188.69,189.05,401821.0,181.7051,181.7051,181.0335,181.3789,401821.0
2022-08-04 13:00:00,189.04,189.79,189.04,189.73,677405.0,181.3693,182.0888,181.3693,182.0313,677405.0
2022-08-04 13:30:00,189.72,189.88,189.55,189.67,306404.0,182.0217,182.1752,181.8586,181.9737,306404.0
2022-08-04 14:00:00,189.64,189.74,189.32,189.6,373022.0,181.9449,182.0409,181.6379,181.9065,373022.0
2022-08-04 14:30:00,189.57,189.69,189.24,189.57,354810.0,181.8778,181.9929,181.5611,181.8778,354810.0
2022-08-04 15:00:00,189.57,189.89,189.46,189.65,672690.0,181.8778,182.1848,181.7722,181.9545,672690.0
2022-08-04 15:30:00,189.64,189.67,189.13,189.42,1790948.0,181.9449,181.9737,181.4556,181.7338,1790948.0
2022-08-05 09:30:00,187.51,189.23,187.17,189.19,2413416.0,179.9013,181.5516,179.5751,181.5132,2413416.0
2022-08-05 10:00:00,189.19,190.69,189.03,190.43,1789451.0,181.5132,182.9523,181.3597,182.7029,1789451.0
2022-08-05 10:30:00,190.43,190.5,189.95,190.21,1138777.0,182.7029,182.77,182.2423,182.4918,1138777.0
2022-08-05 11:00:00,190.24,190.27,188.32,188.32,1113111.0,182.5206,182.5494,180.6785,180.6785,1113111.0
2022-08-05 11:30:00,188.34,189.4,188.29,189.17,785854.0,180.6977,181.7147,180.6497,181.494,785854.0
2022-08-05 12:00:00,189.16,190.1,189.16,190.01,447478.0,181.4844,182.3862,181.4844,182.2999,447478.0
2022-08-05 12:30:00,190.0,190.64,189.67,190.58,706862.0,182.2903,182.9043,181.9737,182.8468,706862.0
2022-08-05 13:00:00,190.58,190.84,190.23,190.25,599667.0,182.8468,183.0962,182.511,182.5302,599667.0
2022-08-05 13:30:00,190.25,190.77,190.25,190.44,416075.0,182.5302,183.0291,182.5302,182.7125,416075.0
2022-08-05 14:00:00,190.44,190.54,190.0,190.01,561668.0,182.7125,182.8084,182.2903,182.2999,561668.0
2022-08-05 14:30:00,190.0,190.37,189.91,190.24,422055.0,182.2903,182.6453,182.204,182.5206,422055.0
2022-08-05 15:00:00,190.25,190.52,190.15,190.47,537505.0,182.5302,182.7892,182.4342,182.7412,537505.0
2022-08-05 15:30:00,190.48,191.02,190.43,190.79,1836630.0,182.7508,183.2689,182.7029,183.0483,1836630.0
2022-08-08 09:30:00,192.15,194.12,192.15,194.02,2645824.0,184.3531,186.2431,184.3531,186.1472,2645824.0
2022-08-08 10:00:00,194.05,194.59,193.75,194.06,1443111.0,186.176,186.6941,185.8881,186.1856,1443111.0
2022-08-08 10:30:00,194.07,194.54,193.98,194.45,878131.0,186.1952,186.6461,186.1088,186.5597,878131.0
2022-08-08 11:00:00,194.47,194.63,193.77,193.82,909177.0,186.5789,186.7324,185.9073,185.9553,909177.0
2022-08-08 11:30:00,193.81,193.88,192.51,193.24,1226486.0,185.9457,186.0129,184.6985,185.3988,1226486.0
2022-08-08 12:00:00,193.22,193.38,191.89,191.99,1059205.0,185.3796,185.5332,184.1036,184.1996,1059205.0
2022-08-08 12:30:00,191.99,192.62,191.91,192.48,521496.0,184.1996,184.804,184.1228,184.6697,521496.0
2022-08-08 13:00:00,192.46,192.67,192.2,192.22,585271.0,184.6505,184.852,184.401,184.4202,585271.0
2022-08-08 13:30:00,192.22,192.8,192.11,192.76,423582.0,184.4202,184.9767,184.3147,184.9383,423582.0
2022-08-08 14:00:00,192.77,192.79,191.99,192.38,670553.0,184.9479,184.9671,184.1996,184.5737,670553.0
2022-08-08 14:30:00,192.38,192.54,192.02,192.29,668780.0,184.5737,184.7272,184.2283,184.4874,668780.0
2022-08-08 15:00:00,192.3,192.89,192.23,192.73,1130042.0,184.497,185.063,184.4298,184.9095,1130042.0
2022-08-08 15:30:00,192.73,193.23,192.56,192.83,2293891.0,184.9095,185.3892,184.7464,185.0055,2293891.0
2022-08-09 09:30:00,192.08,192.17,190.64,191.03,2291988.0,184.2859,184.3723,182.9043,183.2785,2291988.0
2022-08-09 10:00:00,191.01,191.04,190.27,190.74,1271947.0,183.2593,183.2881,182.5494,183.0003,1271947.0
2022-08-09 10:30:00,190.74,191.0,190.16,190.44,666953.0,183.0003,183.2497,182.4438,182.7125,666953.0
2022-08-09 11:00:00,190.44,190.84,189.79,190.42,717198.0,182.7125,183.0962,182.0888,182.6933,717198.0
2022-08-09 11:30:00,190.39,190.43,189.74,189.82,698014.0,182.6645,182.7029,182.0409,182.1176,698014.0
2022-08-09 12:00:00,189.8,190.04,189.54,189.57,592881.0,182.0984,182.3287,181.849,181.8778,592881.0
2022-08-09 12:30:00,189.58,189.75,189.45,189.66,393529.0,181.8873,182.0505,181.7626,181.9641,393529.0
2022-08-09 13:00:00,189.66,189.85,189.46,189.63,475870.0,181.9641,182.1464,181.7722,181.9353,475870.0
2022-08-09 13:30:00,189.64,189.75,189.16,189.68,523189.0,181.9449,182.0505,181.4844,181.9833,523189.0
2022-08-09 14:00:00,189.69,189.83,189.26,189.35,518035.0,181.9929,182.1272,181.5803,181.6667,518035.0
2022-08-09 14:30:00,189.36,189.99,189.34,189.75,758868.0,181.6763,182.2807,181.6571,182.0505,758868.0
2022-08-09 15:00:00,189.73,189.91,189.55,189.73,593754.0,182.0313,182.204,181.8586,182.0313,593754.0
2022-08-09 15:30:00,189.72,190.26,189.44,190.2,2007506.0,182.0217,182.5398,181.753,182.4822,2007506.0
2022-08-10 09:30:00,193.63,194.68,193.11,194.0,2928075.0,185.773,186.7804,185.2741,186.128,2928075.0
2022-08-10 10:00:00,194.0,194.43,193.27,193.98,1335345.0,186.128,186.5405,185.4276,186.1088,1335345.0
2022-08-10 10:30:00,193.96,194.92,193.85,194.84,1258469.0,186.0896,187.0107,185.9841,186.9339,1258469.0
2022-08-10 11:00:00,194.86,195.23,194.62,195.01,1399842.0,186.9531,187.3081,186.7228,187.097,1399842.0
2022-08-10 11:30:00,195.02,195.11,194.65,194.92,580067.0,187.1066,187.193,186.7516,187.0107,580067.0
2022-08-10 12:00:00,194.92,195.06,194.46,194.82,413606.0,187.0107,187.145,186.5693,186.9147,413606.0
2022-08-10 12:30:00,194.83,195.0,194.73,195.0,310528.0,186.9243,187.0874,186.8284,187.0874,310528.0
2022-08-10 13:00:00,195.01,195.28,194.87,195.09,776443.0,187.097,187.3561,186.9627,187.1738,776443.0
2022-08-10 13:30:00,195.1,195.55,194.99,195.39,896927.0,187.1834,187.6151,187.0778,187.4616,896927.0
2022-08-10 14:00:00,195.4,195.46,195.17,195.31,784635.0,187.4712,187.5288,187.2505,187.3848,784635.0
2022-08-10 14:30:00,195.33,195.53,195.18,195.22,625511.0,187.404,187.5959,187.2601,187.2985,625511.0
2022-08-10 15:00:00,195.22,195.64,195.13,195.6,587244.0,187.2985,187.7015,187.2121,187.6631,587244.0
2022-08-10 15:30:00,195.59,195.95,195.57,195.65,2298847.0,187.6535,187.9989,187.6343,187.711,2298847.0
2022-08-11 09:30:00,197.42,198.29,197.3,198.14,2396310.0,189.4092,190.2439,189.2941,190.1,2396310.0
2022-08-11 10:00:00,198.17,199.11,198.07,198.79,1708986.0,190.1288,191.0306,190.0328,190.7236,1708986.0
2022-08-11 10:30:00,198.8,199.53,198.68,198.76,2397326.0,190.7332,191.4336,190.6181,190.6948,2397326.0
2022-08-11 11:00:00,198.76,198.82,197.15,197.64,1835319.0,190.6948,190.7524,189.1502,189.6203,1835319.0
2022-08-11 11:30:00,197.64,197.66,196.58,196.93,938957.0,189.6203,189.6395,188.6033,188.9391,938957.0
2022-08-11 12:00:00,196.95,197.24,196.48,197.19,834206.0,188.9583,189.2365,188.5074,189.1886,834206.0
2022-08-11 12:30:00,197.21,197.7,197.19,197.65,687079.0,189.2077,189.6779,189.1886,189.6299,687079.0
2022-08-11 13:00:00,197.66,197.74,197.3,197.46,461314.0,189.6395,189.7162,189.2941,189.4476,461314.0
2022-08-11 13:30:00,197.45,197.59,197.16,197.29,370849.0,189.438,189.5723,189.1598,189.2845,370849.0
2022-08-11 14:00:00,197.3,197.41,196.92,197.34,921267.0,189.2941,189.3996,188.9295,189.3325,921267.0
2022-08-11 14:30:00,197.34,197.4,196.28,196.5,1129908.0,189.3325,189.39,188.3155,188.5266,1129908.0
2022-08-11 15:00:00,196.51,196.6,196.06,196.42,1081534.0,188.5361,188.6225,188.1044,188.4498,1081534.0
2022-08-11 15:30:00,196.44,196.63,196.04,196.39,2073987.0,188.469,188.6513,188.0852,188.421,2073987.0
2022-08-12 09:30:00,197.32,197.91,196.58,197.84,2126644.0,189.3133,189.8793,188.6033,189.8122,2126644.0
2022-08-12 10:00:00,197.77,198.2,196.98,197.98,1827383.0,189.745,190.1576,188.9871,189.9465,1827383.0
2022-08-12 10:30:00,198.0,198.13,197.22,198.07,853882.0,189.9657,190.0904,189.2173,190.0328,853882.0
2022-08-12 11:00:00,198.08,199.33,198.01,199.03,1520016.0,190.0424,191.2417,189.9753,190.9539,1520016.0
2022-08-12 11:30:00,199.06,199.35,198.88,198.88,1062218.0,190.9827,191.2609,190.81,190.81,1062218.0
2022-08-12 12:00:00,198.89,199.53,198.82,199.53,711978.0,190.8196,191.4336,190.7524,191.4336,711978.0
2022-08-12 12:30:00,199.52,199.62,199.27,199.31,641625.0,191.424,191.52,191.1842,191.2225,641625.0
2022-08-12 13:00:00,199.3,199.58,199.27,199.42,722845.0,191.2129,191.4816,191.1842,191.3281,722845.0
2022-08-12 13:30:00,199.42,199.68,199.38,199.57,458959.0,191.3281,191.5775,191.2897,191.472,458959.0
2022-08-12 14:00:00,199.58,199.82,199.57,199.8,529306.0,191.4816,191.7118,191.472,191.6926,529306.0
2022-08-12 14:30:00,199.78,200.14,199.77,200.11,718816.0,191.6735,192.0189,191.6639,191.9901,718816.0
2022-08-12 15:00:00,200.11,200.34,200.01,200.3,883965.0,191.9901,192.2107,191.8941,192.1724,883965.0
2022-08-12 15:30:00,200.3,200.43,200.04,200.36,2488197.0,192.1724,192.2971,191.9229,192.2299,2488197.0
2022-08-15 09:30:00,198.8,199.32,198.22,199.22,2302724.0,190.7332,191.2321,190.1768,191.1362,2302724.0
2022-08-15 10:00:00,199.22,199.22,198.53,198.75,1010186.0,191.1362,191.1362,190.4742,190.6853,1010186.0
2022-08-15 10:30:00,198.75,199.38,198.66,198.89,674221.0,190.6853,191.2897,190.5989,190.8196,674221.0
2022-08-15 11:00:00,198.88,199.39,198.79,199.04,543035.0,190.81,191.2993,190.7236,190.9635,543035.0
2022-08-15 11:30:00,199.05,200.32,199.04,200.26,824804.0,190.9731,192.1915,190.9635,192.134,824804.0
2022-08-15 12:00:00,200.25,200.63,200.16,200.37,807535.0,192.1244,192.489,192.038,192.2395,807535.0
2022-08-15 12:30:00,200.38,200.43,200.01,200.34,499456.0,192.2491,192.2971,191.8941,192.2107,499456.0
2022-08-15 13:00:00,200.37,200.63,200.23,200.39,377408.0,192.2395,192.489,192.1052,192.2587,377408.0
2022-08-15 13:30:00,200.39,200.42,200.03,200.24,380221.0,192.2587,192.2875,191.9133,192.1148,380221.0
2022-08-15 14:00:00,200.24,200.34,199.95,200.33,432985.0,192.1148,192.2107,191.8366,192.2011,432985.0
2022-08-15 14:30:00,200.33,200.78,200.3,200.74,545663.0,192.2011,192.6329,192.1724,192.5945,545663.0
2022-08-15 15:00:00,200.74,201.16,200.7,201.08,812689.0,192.5945,192.9975,192.5561,192.9207,812689.0
2022-08-15 15:30:00,201.09,201.15,200.81,201.07,2387135.0,192.9303,192.9879,192.6617,192.9111,2387135.0
2022-08-16 09:30:00,200.5,200.72,199.53,199.99,1617491.0,192.3642,192.5753,191.4336,191.8749,1617491.0
2022-08-16 10:00:00,199.98,200.07,199.34,199.59,912669.0,191.8653,191.9517,191.2513,191.4912,912669.0
2022-08-16 10:30:00,199.58,199.88,199.02,199.35,891180.0,191.4816,191.7694,190.9443,191.2609,891180.0
2022-08-16 11:00:00,199.34,200.41,199.23,200.37,792909.0,191.2513,192.2779,191.1458,192.2395,792909.0
2022-08-16 11:30:00,200.35,201.07,200.3,200.99,745203.0,192.2203,192.9111,192.1724,192.8344,745203.0
2022-08-16 12:00:00,200.99,201.37,200.88,201.16,666322.0,192.8344,193.1989,192.7288,192.9975,666322.0
2022-08-16 12:30:00,201.16,201.3,200.85,200.96,617420.0,192.9975,193.1318,192.7,192.8056,617420.0
2022-08-16 13:00:00,200.97,201.24,200.92,201.11,365205.0,192.8152,193.0742,192.7672,192.9495,365205.0
2022-08-16 13:30:00,201.12,201.7,201.09,201.66,584639.0,192.9591,193.5156,192.9303,193.4772,584639.0
2022-08-16 14:00:00,201.65,201.99,201.55,201.9,634138.0,193.4676,193.7938,193.3716,193.7074,634138.0
2022-08-16 14:30:00,201.9,201.92,200.25,200.75,1124385.0,193.7074,193.7266,192.1244,192.6041,1124385.0
2022-08-16 15:00:00,200.7,200.97,200.29,200.9,743625.0,192.5561,192.8152,192.1628,192.748,743625.0
2022-08-16 15:30:00,200.9,201.09,200.72,200.99,1973463.0,192.748,192.9303,192.5753,192.8344,1973463.0
2022-08-17 09:30:00,198.74,199.02,197.55,198.25,1828599.0,190.6757,190.9443,189.5339,190.2055,1828599.0
2022-08-17 10:00:00,198.23,198.5,197.49,197.75,1139383.0,190.1864,190.4454,189.4764,189.7258,1139383.0
2022-08-17 10:30:00,197.75,197.9,197.02,197.08,1293292.0,189.7258,189.8697,189.0255,189.083,1293292.0
2022-08-17 11:00:00,197.09,197.51,197.01,197.31,741188.0,189.0926,189.4956,189.0159,189.3037,741188.0
2022-08-17 11:30:00,197.32,197.52,196.38,196.64,1004061.0,189.3133,189.5052,188.4114,188.6609,1004061.0
2022-08-17 12:00:00,196.64,197.39,196.58,197.36,762982.0,188.6609,189.3804,188.6033,189.3517,762982.0
2022-08-17 12:30:00,197.36,197.86,197.35,197.55,464560.0,189.3517,189.8314,189.3421,189.5339,464560.0
2022-08-17 13:00:00,197.55,197.89,197.33,197.86,586235.0,189.5339,189.8602,189.3229,189.8314,586235.0
2022-08-17 13:30:00,197.85,197.97,197.65,197.83,458168.0,189.8218,189.9369,189.6299,189.8026,458168.0
2022-08-17 14:00:00,197.8,199.1,197.74,198.83,1710128.0,189.7738,191.0211,189.7162,190.762,1710128.0
2022-08-17 14:30:00,198.85,199.33,198.21,198.21,1027248.0,190.7812,191.2417,190.1672,190.1672,1027248.0
2022-08-17 15:00:00,198.2,198.62,197.61,197.98,938744.0,190.1576,190.5605,189.5915,189.9465,938744.0
2022-08-17 15:30:00,197.97,198.04,197.45,197.6,2248243.0,189.9369,190.0041,189.438,189.5819,2248243.0
2022-08-18 09:30:00,197.88,198.02,197.08,197.44,1532825.0,189.8506,189.9849,189.083,189.4284,1532825.0
2022-08-18 10:00:00,197.45,197.96,196.9,197.61,757110.0,189.438,189.9273,188.9103,189.5915,757110.0
2022-08-18 10:30:00,197.61,198.4,197.38,198.13,762514.0,189.5915,190.3495,189.3708,190.0904,762514.0
2022-08-18 11:00:00,198.13,198.34,197.82,198.3,672503.0,190.0904,190.2919,189.793,190.2535,672503.0
2022-08-18 11:30:00,198.31,198.7,198.22,198.42,940250.0,190.2631,190.6373,190.1768,190.3686,940250.0
2022-08-18 12:00:00,198.43,198.55,197.66,197.74,509949.0,190.3782,190.4934,189.6395,189.7162,509949.0
2022-08-18 12:30:00,197.73,197.85,197.34,197.52,367869.0,189.7066,189.8218,189.3325,189.5052,367869.0
2022-08-18 13:00:00,197.52,197.87,197.43,197.84,350706.0,189.5052,189.841,189.4188,189.8122,350706.0
2022-08-18 13:30:00,197.84,198.19,197.75,198.03,368711.0,189.8122,190.148,189.7258,189.9945,368711.0
2022-08-18 14:00:00,198.02,198.59,197.98,198.46,606403.0,189.9849,190.5317,189.9465,190.407,606403.0
2022-08-18 14:30:00,198.47,198.88,198.31,198.78,628328.0,190.4166,190.81,190.2631,190.714,628328.0
2022-08-18 15:00:00,198.77,199.2,198.72,199.14,998930.0,190.7044,191.117,190.6565,191.0594,998930.0
2022-08-18 15:30:00,199.15,199.25,198.77,198.94,1689632.0,191.069,191.165,190.7044,190.8675,1689632.0
2022-08-19 09:30:00,196.9,197.11,195.07,195.23,2312920.0,188.9103,189.1118,187.1546,187.3081,2312920.0
2022-08-19 10:00:00,195.22,195.61,194.88,195.27,1646205.0,187.2985,187.6727,186.9723,187.3465,1646205.0
2022-08-19 10:30:00,195.26,195.52,194.79,194.8,1411806.0,187.3369,187.5863,186.8859,186.8955,1411806.0
2022-08-19 11:00:00,194.8,194.87,194.07,194.41,1189868.0,186.8955,186.9627,186.1952,186.5214,1189868.0
2022-08-19 11:30:00,194.41,195.12,194.17,194.96,1010079.0,186.5214,187.2026,186.2911,187.049,1010079.0
2022-08-19 12:00:00,194.96,194.97,194.49,194.64,768033.0,187.049,187.0586,186.5981,186.742,768033.0
2022-08-19 12:30:00,194.65,195.36,194.55,195.21,468206.0,186.7516,187.4328,186.6557,187.2889,468206.0
2022-08-19 13:00:00,195.22,195.33,194.77,194.81,378132.0,187.2985,187.404,186.8668,186.9051,378132.0
2022-08-19 13:30:00,194.8,194.94,194.4,194.91,457462.0,186.8955,187.0299,186.5118,187.0011,457462.0
2022-08-19 14:00:00,194.91,194.97,194.51,194.82,424880.0,187.0011,187.0586,186.6173,186.9147,424880.0
2022-08-19 14:30:00,194.8,194.94,194.38,194.47,617316.0,186.8955,187.0299,186.4926,186.5789,617316.0
2022-08-19 15:00:00,194.47,194.57,194.09,194.52,1095593.0,186.5789,186.6749,186.2143,186.6269,1095593.0
2022-08-19 15:30:00,194.53,195.0,194.41,194.63,2961108.0,186.6365,187.0874,186.5214,186.7324,2961108.0
2022-08-22 09:30:00,191.99,192.35,191.16,191.91,3055699.0,184.1996,184.5449,183.4032,184.1228,3055699.0
2022-08-22 10:00:00,191.91,191.95,190.78,190.88,1329840.0,184.1228,184.1612,183.0387,183.1346,1329840.0
2022-08-22 10:30:00,190.87,191.63,190.71,190.88,1383357.0,183.125,183.8542,182.9715,183.1346,1383357.0
2022-08-22 11:00:00,190.89,191.74,190.84,191.58,478266.0,183.1442,183.9597,183.0962,183.8062,478266.0
2022-08-22 11:30:00,191.57,191.8,191.34,191.55,699239.0,183.7966,184.0173,183.5759,183.7774,699239.0
2022-08-22 12:00:00,191.55,191.7,191.18,191.3,451738.0,183.7774,183.9213,183.4224,183.5376,451738.0
2022-08-22 12:30:00,191.3,191.62,191.1,191.31,418051.0,183.5376,183.8446,183.3457,183.5472,418051.0
2022-08-22 13:00:00,191.31,191.34,190.54,190.56,647988.0,183.5472,183.5759,182.8084,182.8276,647988.0
2022-08-22 13:30:00,190.55,190.6,190.26,190.29,559219.0,182.818,182.866,182.5398,182.5685,559219.0
2022-08-22 14:00:00,190.29,190.36,190.14,190.18,690384.0,182.5685,182.6357,182.4246,182.463,690384.0
2022-08-22 14:30:00,190.17,190.33,190.03,190.24,777393.0,182.4534,182.6069,182.3191,182.5206,777393.0
2022-08-22 15:00:00,190.24,190.64,190.22,190.25,1220007.0,182.5206,182.9043,182.5014,182.5302,1220007.0
2022-08-22 15:30:00,190.25,190.68,190.01,190.63,2857228.0,182.5302,182.9427,182.2999,182.8947,2857228.0
2022-08-23 09:30:00,190.94,192.44,190.88,192.03,2565784.0,183.1922,184.6313,183.1346,184.2379,2565784.0
2022-08-23 10:00:00,192.04,192.93,191.71,191.92,1313913.0,184.2475,185.1014,183.9309,184.1324,1313913.0
2022-08-23 10:30:00,191.94,192.47,191.46,191.5,932394.0,184.1516,184.6601,183.6911,183.7294,932394.0
2022-08-23 11:00:00,191.5,191.87,191.03,191.51,987941.0,183.7294,184.0844,183.2785,183.739,987941.0
2022-08-23 11:30:00,191.53,191.82,191.22,191.33,608666.0,183.7582,184.0365,183.4608,183.5663,608666.0
2022-08-23 12:00:00,191.35,191.36,190.39,190.49,773908.0,183.5855,183.5951,182.6645,182.7604,773908.0
2022-08-23 12:30:00,190.49,191.16,190.48,191.13,490587.0,182.7604,183.4032,182.7508,183.3745,490587.0
2022-08-23 13:00:00,191.13,191.27,190.65,191.0,1016461.0,183.3745,183.5088,182.9139,183.2497,1016461.0
2022-08-23 13:30:00,191.01,191.28,190.46,190.75,872988.0,183.2593,183.5184,182.7316,183.0099,872988.0
2022-08-23 14:00:00,190.75,191.26,190.61,191.19,342138.0,183.0099,183.4992,182.8756,183.432,342138.0
2022-08-23 14:30:00,191.18,191.42,191.04,191.21,422150.0,183.4224,183.6527,183.2881,183.4512,422150.0
2022-08-23 15:00:00,191.21,191.78,191.2,191.5,779729.0,183.4512,183.9981,183.4416,183.7294,779729.0
2022-08-23 15:30:00,191.5,191.53,190.84,190.95,1805333.0,183.7294,183.7582,183.0962,183.2018,1805333.0
2022-08-24 09:30:00,190.84,191.8,190.16,191.58,1760907.0,183.0962,184.0173,182.4438,183.8062,1760907.0
2022-08-24 10:00:00,191.58,192.39,191.32,192.18,769355.0,183.8062,184.5833,183.5567,184.3818,769355.0
2022-08-24 10:30:00,192.18,192.57,191.83,192.33,727270.0,184.3818,184.756,184.046,184.5258,727270.0
2022-08-24 11:00:00,192.36,193.3,192.34,193.06,920028.0,184.5545,185.4564,184.5354,185.2261,920028.0
2022-08-24 11:30:00,193.07,193.18,192.83,192.83,707481.0,185.2357,185.3413,185.0055,185.0055,707481.0
2022-08-24 12:00:00,192.86,193.04,192.7,192.78,351764.0,185.0343,185.207,184.8807,184.9575,351764.0
2022-08-24 12:30:00,192.77,192.79,191.81,192.03,822803.0,184.9479,184.9671,184.0269,184.2379,822803.0
2022-08-24 13:00:00,192.02,192.49,191.95,192.04,437914.0,184.2283,184.6793,184.1612,184.2475,437914.0
2022-08-24 13:30:00,192.03,192.25,191.91,192.2,457733.0,184.2379,184.449,184.1228,184.401,457733.0
2022-08-24 14:00:00,192.21,192.43,192.06,192.33,542010.0,184.4106,184.6217,184.2667,184.5258,542010.0
2022-08-24 14:30:00,192.34,192.47,192.09,192.43,433337.0,184.5354,184.6601,184.2955,184.6217,433337.0
2022-08-24 15:00:00,192.43,192.73,192.35,192.56,533093.0,184.6217,184.9095,184.5449,184.7464,533093.0
2022-08-24 15:30:00,192.56,192.85,192.32,192.43,1710223.0,184.7464,185.0247,184.5162,184.6217,1710223.0
2022-08-25 09:30:00,193.38,194.46,192.98,194.39,1662676.0,185.5332,186.5693,185.1494,186.5022,1662676.0
2022-08-25 10:00:00,194.42,195.21,194.17,195.19,1110729.0,186.531,187.2889,186.2911,187.2697,1110729.0
2022-08-25 10:30:00,195.19,195.33,194.43,194.54,852504.0,187.2697,187.404,186.5405,186.6461,852504.0
2022-08-25 11:00:00,194.55,194.55,193.55,194.14,898933.0,186.6557,186.6557,185.6963,186.2623,898933.0
2022-08-25 11:30:00,194.15,194.38,193.94,194.28,478440.0,186.2719,186.4926,186.0704,186.3966,478440.0
2022-08-25 12:00:00,194.27,194.32,193.75,194.22,353790.0,186.387,186.435,185.8881,186.3391,353790.0
2022-08-25 12:30:00,194.23,194.34,193.66,194.18,356284.0,186.3487,186.4542,185.8018,186.3007,356284.0
2022-08-25 13:00:00,194.14,194.43,194.05,194.37,532594.0,186.2623,186.5405,186.176,186.483,532594.0
2022-08-25 13:30:00,194.38,194.71,194.32,194.59,628626.0,186.4926,186.8092,186.435,186.6941,628626.0
2022-08-25 14:00:00,194.59,194.73,194.45,194.63,327291.0,186.6941,186.8284,186.5597,186.7324,327291.0
2022-08-25 14:30:00,194.64,194.67,194.15,194.44,420790.0,186.742,186.7708,186.2719,186.5501,420790.0
2022-08-25 15:00:00,194.43,194.71,194.26,194.68,676840.0,186.5405,186.8092,186.3774,186.7804,676840.0
2022-08-25 15:30:00,194.68,195.45,194.52,195.41,1887641.0,186.7804,187.5192,186.6269,187.4808,1887641.0
2022-08-26 09:30:00,195.34,195.44,193.95,194.52,1253994.0,187.4136,187.5096,186.08,186.6269,1253994.0
2022-08-26 10:00:00,194.54,194.89,192.35,192.6,2518320.0,186.6461,186.9819,184.5449,184.7848,2518320.0
2022-08-26 10:30:00,192.58,192.58,191.21,191.54,2063854.0,184.7656,184.7656,183.4512,183.7678,2063854.0
2022-08-26 11:00:00,191.53,191.64,190.22,190.84,1385634.0,183.7582,183.8638,182.5014,183.0962,1385634.0
2022-08-26 11:30:00,190.87,191.26,190.51,190.93,664268.0,183.125,183.4992,182.7796,183.1826,664268.0
2022-08-26 12:00:00,190.96,190.96,190.26,190.49,595412.0,183.2114,183.2114,182.5398,182.7604,595412.0
2022-08-26 12:30:00,190.48,190.73,190.12,190.68,544043.0,182.7508,182.9907,182.4054,182.9427,544043.0
2022-08-26 13:00:00,190.68,191.09,190.51,190.9,1000337.0,182.9427,183.3361,182.7796,183.1538,1000337.0
2022-08-26 13:30:00,190.89,190.9,190.3,190.38,533352.0,183.1442,183.1538,182.5781,182.6549,533352.0
2022-08-26 14:00:00,190.37,190.54,189.94,190.09,625996.0,182.6453,182.8084,182.2327,182.3767,625996.0
2022-08-26 14:30:00,190.09,190.24,189.62,189.68,866471.0,182.3767,182.5206,181.9257,181.9833,866471.0
2022-08-26 15:00:00,189.68,189.93,189.03,189.18,1015964.0,181.9833,182.2231,181.3597,181.5036,1015964.0
2022-08-26 15:30:00,189.17,189.29,188.66,188.86,3583343.0,181.494,181.6091,181.0047,181.1966,3583343.0
2022-08-29 09:30:00,186.95,188.33,186.52,187.82,2646846.0,179.3641,180.6881,178.9515,180.1988,2646846.0
2022-08-29 10:00:00,187.85,188.78,187.43,188.14,1105406.0,180.2275,181.1198,179.8246,180.5058,1105406.0
2022-08-29 10:30:00,188.15,188.59,187.06,187.29,944264.0,180.5154,180.9375,179.4696,179.6903,944264.0
2022-08-29 11:00:00,187.29,188.06,187.22,187.67,1075010.0,179.6903,180.429,179.6231,180.0549,1075010.0
2022-08-29 11:30:00,187.69,188.15,187.25,187.89,868067.0,180.074,180.5154,179.6519,180.2659,868067.0
2022-08-29 12:00:00,187.92,188.28,187.83,187.94,616583.0,180.2947,180.6401,180.2084,180.3139,616583.0
2022-08-29 12:30:00,187.96,188.49,187.56,188.22,951201.0,180.3331,180.8416,179.9493,180.5825,951201.0
2022-08-29 13:00:00,188.22,188.58,187.93,188.38,400587.0,180.5825,180.9279,180.3043,180.736,400587.0
2022-08-29 13:30:00,188.34,188.99,188.3,188.72,608942.0,180.6977,181.3213,180.6593,181.0622,608942.0
2022-08-29 14:00:00,188.72,188.72,187.87,188.02,505375.0,181.0622,181.0622,180.2467,180.3906,505375.0
2022-08-29 14:30:00,188.01,188.42,187.75,188.24,436086.0,180.3811,180.7744,180.1316,180.6017,436086.0
2022-08-29 15:00:00,188.27,188.58,187.64,187.71,776624.0,180.6305,180.9279,180.0261,180.0932,776624.0
2022-08-29 15:30:00,187.7,187.99,187.16,187.24,2489694.0,180.0836,180.3619,179.5655,179.6423,2489694.0
2022-08-30 09:30:00,187.82,188.01,186.08,186.19,2223282.0,180.1988,180.3811,178.5294,178.6349,2223282.0
2022-08-30 10:00:00,186.17,186.51,185.4,185.72,1484236.0,178.6157,178.9419,177.877,178.184,1484236.0
2022-08-30 10:30:00,185.71,185.87,184.01,185.06,1908422.0,178.1744,178.3279,176.5434,177.5508,1908422.0
2022-08-30 11:00:00,185.05,185.34,184.29,184.85,1117529.0,177.5412,177.8194,176.812,177.3493,1117529.0
2022-08-30 11:30:00,184.83,185.4,184.5,184.93,935730.0,177.3301,177.877,177.0135,177.426,935730.0
2022-08-30 12:00:00,184.88,185.41,184.46,184.75,602084.0,177.3781,177.8866,176.9751,177.2533,602084.0
2022-08-30 12:30:00,184.77,184.77,184.12,184.38,693677.0,177.2725,177.2725,176.6489,176.8984,693677.0
2022-08-30 13:00:00,184.38,184.6,183.58,183.89,1081697.0,176.8984,177.1094,176.1308,176.4282,1081697.0
2022-08-30 13:30:00,183.9,184.45,183.53,184.18,786612.0,176.4378,176.9655,176.0828,176.7065,786612.0
2022-08-30 14:00:00,184.16,184.57,183.95,183.96,753148.0,176.6873,177.0806,176.4858,176.4954,753148.0
2022-08-30 14:30:00,183.97,184.43,183.92,184.2,547834.0,176.505,176.9463,176.457,176.7257,547834.0
2022-08-30 15:00:00,184.16,185.14,184.15,184.44,1439988.0,176.6873,177.6275,176.6777,176.9559,1439988.0
2022-08-30 15:30:00,184.48,184.76,184.07,184.59,2682964.0,176.9943,177.2629,176.6009,177.0998,2682964.0
2022-08-31 09:30:00,184.94,185.74,184.4,184.57,1866773.0,177.4356,178.2032,176.9175,177.0806,1866773.0
2022-08-31 10:00:00,184.53,184.99,184.07,184.17,1186677.0,177.0423,177.4836,176.6009,176.6969,1186677.0
2022-08-31 10:30:00,184.12,184.95,183.81,184.19,811998.0,176.6489,177.4452,176.3515,176.7161,811998.0
2022-08-31 11:00:00,184.18,184.44,183.45,184.18,894594.0,176.7065,176.9559,176.0061,176.7065,894594.0
2022-08-31 11:30:00,184.15,184.94,184.02,184.85,477437.0,176.6777,177.4356,176.553,177.3493,477437.0
2022-08-31 12:00:00,184.88,184.93,184.21,184.42,429590.0,177.3781,177.426,176.7352,176.9367,429590.0
2022-08-31 12:30:00,184.46,184.59,183.95,184.18,299887.0,176.9751,177.0998,176.4858,176.7065,299887.0
2022-08-31 13:00:00,184.16,184.6,183.71,183.9,349275.0,176.6873,177.1094,176.2555,176.4378,349275.0
2022-08-31 13:30:00,183.88,184.02,183.45,183.73,493208.0,176.4186,176.553,176.0061,176.2747,493208.0
2022-08-31 14:00:00,183.71,184.03,183.55,183.68,443863.0,176.2555,176.5626,176.102,176.2268,443863.0
2022-08-31 14:30:00,183.68,183.73,183.19,183.51,1049958.0,176.2268,176.2747,175.7566,176.0637,1049958.0
2022-08-31 15:00:00,183.51,184.47,183.36,183.9,1038704.0,176.0637,176.9847,175.9197,176.4378,1038704.0
2022-08-31 15:30:00,183.9,184.32,183.42,183.47,4108907.0,176.4378,176.8408,175.9773,176.0253,4108907.0
2022-09-01 09:30:00,181.78,181.89,180.1,180.33,2972250.0,174.4039,174.5094,172.792,173.0127,2972250.0
2022-09-01 10:00:00,180.31,180.39,179.18,180.34,2369971.0,172.9935,173.0703,171.9094,173.0223,2369971.0
2022-09-01 10:30:00,180.33,180.33,178.97,179.32,1715992.0,173.0127,173.0127,171.7079,172.0437,1715992.0
2022-09-01 11:00:00,179.31,180.03,179.13,179.24,1630189.0,172.0341,172.7249,171.8614,171.9669,1630189.0
2022-09-01 11:30:00,179.24,180.38,179.19,179.5,1108084.0,171.9669,173.0607,171.9189,172.2164,1108084.0
2022-09-01 12:00:00,179.5,180.11,179.46,179.67,1215952.0,172.2164,172.8016,172.178,172.3795,1215952.0
2022-09-01 12:30:00,179.66,179.7,178.9,179.05,1086158.0,172.3699,172.4083,171.6407,171.7846,1086158.0
2022-09-01 13:00:00,179.06,180.25,178.9,180.18,938439.0,171.7942,172.9359,171.6407,172.8688,938439.0
2022-09-01 13:30:00,180.18,180.27,179.41,179.49,573078.0,172.8688,172.9551,172.13,172.2068,573078.0
2022-09-01 14:00:00,179.49,180.54,179.29,180.41,1167071.0,172.2068,173.2142,172.0149,173.0894,1167071.0
2022-09-01 14:30:00,180.4,180.93,180.2,180.5,1043289.0,173.0798,173.5883,172.888,173.1758,1043289.0
2022-09-01 15:00:00,180.5,181.18,180.28,180.29,1131490.0,173.1758,173.8282,172.9647,172.9743,1131490.0
2022-09-01 15:30:00,180.27,181.62,180.13,181.5,3842977.0,172.9551,174.2503,172.8208,174.1352,3842977.0
2022-09-02 09:30:00,183.59,183.64,181.32,181.35,2519488.0,176.1404,176.1884,173.9625,173.9913,2519488.0
2022-09-02 10:00:00,181.36,183.17,180.81,183.17,1640711.0,174.0009,175.7374,173.4732,175.7374,1640711.0
2022-09-02 10:30:00,183.18,183.94,183.14,183.56,1517646.0,175.747,176.4762,175.7087,176.1116,1517646.0
2022-09-02 11:00:00,183.57,183.93,183.27,183.44,1107427.0,176.1212,176.4666,175.8334,175.9965,1107427.0
2022-09-02 11:30:00,183.44,183.87,183.21,183.84,652771.0,175.9965,176.409,175.7758,176.3803,652771.0
2022-09-02 12:00:00,183.85,183.95,182.4,182.43,785235.0,176.3899,176.4858,174.9987,175.0275,785235.0
2022-09-02 12:30:00,182.42,182.55,181.35,181.76,1358333.0,175.0179,175.1426,173.9913,174.3847,1358333.0
2022-09-02 13:00:00,181.69,181.69,180.11,180.19,1556132.0,174.3175,174.3175,172.8016,172.8784,1556132.0
2022-09-02 13:30:00,180.17,180.86,179.77,179.96,940697.0,172.8592,173.5212,172.4754,172.6577,940697.0
2022-09-02 14:00:00,179.96,180.68,179.92,180.66,732918.0,172.6577,173.3485,172.6193,173.3293,732918.0
2022-09-02 14:30:00,180.66,180.93,180.2,180.25,606801.0,173.3293,173.5883,172.888,172.9359,606801.0
2022-09-02 15:00:00,180.26,181.02,179.89,180.13,967218.0,172.9455,173.6747,172.5905,172.8208,967218.0
2022-09-02 15:30:00,180.12,180.26,179.14,180.09,3396152.0,172.8112,172.9455,171.871,172.7824,3396152.0
2022-09-06 09:30:00,180.71,181.08,178.56,179.06,2234902.0,173.3773,173.7323,171.3145,171.7942,2234902.0
2022-09-06 10:00:00,179.06,179.06,177.5,178.31,1703981.0,171.7942,171.7942,170.2975,171.0747,1703981.0
2022-09-06 10:30:00,178.32,179.39,177.83,179.11,1582799.0,171.0842,172.1108,170.6141,171.8422,1582799.0
2022-09-06 11:00:00,179.1,179.68,178.67,178.8,1407979.0,171.8326,172.3891,171.42,171.5448,1407979.0
2022-09-06 11:30:00,178.78,179.88,178.7,179.67,912631.0,171.5256,172.5809,171.4488,172.3795,912631.0
2022-09-06 12:00:00,179.68,179.94,178.59,178.9,860821.0,172.3891,172.6385,171.3433,171.6407,860821.0
2022-09-06 12:30:00,178.91,179.16,178.53,178.96,794580.0,171.6503,171.8902,171.2857,171.6983,794580.0
2022-09-06 13:00:00,178.95,178.98,177.92,178.07,960860.0,171.6887,171.7175,170.7005,170.8444,960860.0
2022-09-06 13:30:00,178.04,178.47,177.85,178.37,719202.0,170.8156,171.2282,170.6333,171.1322,719202.0
2022-09-06 14:00:00,178.37,179.04,178.3,178.74,854589.0,171.1322,171.775,171.0651,171.4872,854589.0
2022-09-06 14:30:00,178.73,178.86,178.24,178.42,692504.0,171.4776,171.6023,171.0075,171.1802,692504.0
2022-09-06 15:00:00,178.43,178.65,177.93,178.17,910633.0,171.1898,171.4009,170.7101,170.9403,910633.0
2022-09-06 15:30:00,178.15,178.53,177.77,178.38,3698606.0,170.9211,171.2857,170.5566,171.1418,3698606.0
2022-09-07 09:30:00,177.97,179.49,177.91,178.87,2192781.0,170.7485,172.2068,170.6909,171.6119,2192781.0
2022-09-07 10:00:00,178.87,179.45,178.45,179.43,1065764.0,171.6119,172.1684,171.209,172.1492,1065764.0
2022-09-07 10:30:00,179.43,179.88,179.28,179.52,966221.0,172.1492,172.5809,172.0053,172.2356,966221.0
2022-09-07 11:00:00,179.52,179.97,179.28,179.55,955398.0,172.2356,172.6673,172.0053,172.2643,955398.0
2022-09-07 11:30:00,179.56,180.01,179.37,179.71,658810.0,172.2739,172.7057,172.0916,172.4178,658810.0
2022-09-07 12:00:00,179.74,179.85,179.04,179.41,574746.0,172.4466,172.5522,171.775,172.13,574746.0
2022-09-07 12:30:00,179.41,180.14,179.28,180.02,640561.0,172.13,172.8304,172.0053,172.7153,640561.0
2022-09-07 13:00:00,180.02,180.44,180.02,180.11,804592.0,172.7153,173.1182,172.7153,172.8016,804592.0
2022-09-07 13:30:00,180.12,180.87,180.11,180.81,706530.0,172.8112,173.5308,172.8016,173.4732,706530.0
2022-09-07 14:00:00,180.82,181.22,180.72,181.19,698384.0,173.4828,173.8666,173.3869,173.8378,698384.0
2022-09-07 14:30:00,181.21,181.86,181.13,181.83,1248087.0,173.857,174.4806,173.7802,174.4518,1248087.0
2022-09-07 15:00:00,181.83,182.18,181.73,182.14,1248862.0,174.4518,174.7876,174.3559,174.7492,1248862.0
2022-09-07 15:30:00,182.16,182.47,181.88,182.19,2599234.0,174.7684,175.0659,174.4998,174.7972,2599234.0
2022-09-08 09:30:00,180.69,182.13,179.62,181.76,2444008.0,173.3581,174.7396,172.3315,174.3847,2444008.0
2022-09-08 10:00:00,181.78,182.51,180.98,182.08,1451403.0,174.4039,175.1042,173.6363,174.6917,1451403.0
2022-09-08 10:30:00,182.06,183.11,181.9,183.02,1359554.0,174.6725,175.6799,174.519,175.5935,1359554.0
2022-09-08 11:00:00,183.01,183.5,182.96,183.32,1025570.0,175.5839,176.0541,175.536,175.8814,1025570.0
2022-09-08 11:30:00,183.35,183.55,182.95,183.18,797067.0,175.9101,176.102,175.5264,175.747,797067.0
2022-09-08 12:00:00,183.2,183.26,181.33,181.63,1639003.0,175.7662,175.8238,173.9721,174.2599,1639003.0
2022-09-08 12:30:00,181.61,182.83,181.52,182.7,882709.0,174.2408,175.4112,174.1544,175.2865,882709.0
2022-09-08 13:00:00,182.72,183.2,182.2,183.01,1148698.0,175.3057,175.7662,174.8068,175.5839,1148698.0
2022-09-08 13:30:00,183.02,183.46,182.75,183.17,949308.0,175.5935,176.0157,175.3345,175.7374,949308.0
2022-09-08 14:00:00,183.16,183.48,183.09,183.35,572012.0,175.7279,176.0349,175.6607,175.9101,572012.0
2022-09-08 14:30:00,183.38,183.66,182.86,183.03,1168610.0,175.9389,176.2076,175.44,175.6031,1168610.0
2022-09-08 15:00:00,183.03,183.58,182.73,183.5,868401.0,175.6031,176.1308,175.3153,176.0541,868401.0
2022-09-08 15:30:00,183.5,183.79,183.11,183.73,2110213.0,176.0541,176.3323,175.6799,176.2747,2110213.0
2022-09-09 09:30:00,185.33,186.4,185.1,186.37,1889622.0,177.8098,178.8364,177.5891,178.8076,1889622.0
2022-09-09 10:00:00,186.37,187.36,186.31,186.89,1683976.0,178.8076,179.7574,178.75,179.3065,1683976.0
2022-09-09 10:30:00,186.89,187.28,186.67,186.9,956270.0,179.3065,179.6807,179.0954,179.3161,956270.0
2022-09-09 11:00:00,186.92,186.98,186.32,186.72,979246.0,179.3353,179.3928,178.7596,179.1434,979246.0
2022-09-09 11:30:00,186.72,186.93,186.42,186.73,630476.0,179.1434,179.3449,178.8556,179.153,630476.0
2022-09-09 12:00:00,186.74,186.79,186.22,186.56,546783.0,179.1626,179.2106,178.6637,178.9899,546783.0
2022-09-09 12:30:00,186.59,187.24,186.49,187.19,633376.0,179.0187,179.6423,178.9227,179.5943,633376.0
2022-09-09 13:00:00,187.2,187.33,186.95,187.26,490345.0,179.6039,179.7286,179.3641,179.6615,490345.0
2022-09-09 13:30:00,187.26,187.49,187.1,187.29,705064.0,179.6615,179.8822,179.508,179.6903,705064.0
2022-09-09 14:00:00,187.28,187.47,186.96,187.43,515618.0,179.6807,179.863,179.3737,179.8246,515618.0
2022-09-09 14:30:00,187.42,187.44,187.08,187.43,660368.0,179.815,179.8342,179.4888,179.8246,660368.0
2022-09-09 15:00:00,187.43,187.63,187.33,187.43,964735.0,179.8246,180.0165,179.7286,179.8246,964735.0
2022-09-09 15:30:00,187.42,187.63,187.2,187.4,2570154.0,179.815,180.0165,179.6039,179.7958,2570154.0
2022-09-12 09:30:00,188.6,189.79,188.14,189.78,2708382.0,180.9471,182.0888,180.5058,182.0792,2708382.0
2022-09-12 10:00:00,189.78,189.86,189.13,189.46,1632215.0,182.0792,182.156,181.4556,181.7722,1632215.0
2022-09-12 10:30:00,189.45,189.7,188.74,188.85,980393.0,181.7626,182.0025,181.0814,181.187,980393.0
2022-09-12 11:00:00,188.85,189.16,188.44,189.15,1059936.0,181.187,181.4844,180.7936,181.4748,1059936.0
2022-09-12 11:30:00,189.15,189.17,187.97,188.27,803108.0,181.4748,181.494,180.3427,180.6305,803108.0
2022-09-12 12:00:00,188.28,188.64,188.05,188.62,712194.0,180.6401,180.9855,180.4194,180.9663,712194.0
2022-09-12 12:30:00,188.62,189.03,188.42,189.02,820907.0,180.9663,181.3597,180.7744,181.3501,820907.0
2022-09-12 13:00:00,189.01,189.24,188.63,189.15,654804.0,181.3405,181.5611,180.9759,181.4748,654804.0
2022-09-12 13:30:00,189.17,189.27,188.92,189.24,595498.0,181.494,181.5899,181.2541,181.5611,595498.0
2022-09-12 14:00:00,189.23,189.38,188.9,188.97,972357.0,181.5516,181.6955,181.2349,181.3021,972357.0
2022-09-12 14:30:00,188.93,189.27,188.73,189.24,770800.0,181.2637,181.5899,181.0718,181.5611,770800.0
2022-09-12 15:00:00,189.25,189.66,189.17,189.34,990972.0,181.5707,181.9641,181.494,181.6571,990972.0
2022-09-12 15:30:00,189.34,189.74,189.12,189.72,2234489.0,181.6571,182.0409,181.446,182.0217,2234489.0
2022-09-13 09:30:00,184.86,185.91,184.59,185.25,2962275.0,177.3589,178.3663,177.0998,177.733,2962275.0
2022-09-13 10:00:00,185.25,185.86,184.69,184.94,1723472.0,177.733,178.3183,177.1958,177.4356,1723472.0
2022-09-13 10:30:00,184.93,185.1,183.47,183.85,1801915.0,177.426,177.5891,176.0253,176.3899,1801915.0
2022-09-13 11:00:00,183.88,184.1,183.31,183.64,1689180.0,176.4186,176.6297,175.8718,176.1884,1689180.0
2022-09-13 11:30:00,183.63,183.98,183.41,183.76,1373687.0,176.1788,176.5146,175.9677,176.3035,1373687.0
2022-09-13 12:00:00,183.77,184.38,183.61,183.68,975229.0,176.3131,176.8984,176.1596,176.2268,975229.0
2022-09-13 12:30:00,183.68,183.93,183.37,183.65,746178.0,176.2268,176.4666,175.9293,176.198,746178.0
2022-09-13 13:00:00,183.63,184.2,183.33,184.19,1011160.0,176.1788,176.7257,175.891,176.7161,1011160.0
2022-09-13 13:30:00,184.2,184.37,183.61,183.69,910264.0,176.7257,176.8888,176.1596,176.2363,910264.0
2022-09-13 14:00:00,183.69,183.81,183.24,183.27,968112.0,176.2363,176.3515,175.8046,175.8334,968112.0
2022-09-13 14:30:00,183.28,183.33,182.65,182.84,1409761.0,175.843,175.891,175.2385,175.4208,1409761.0
2022-09-13 15:00:00,182.84,182.97,182.1,182.11,1293098.0,175.4208,175.5456,174.7109,174.7205,1293098.0
2022-09-13 15:30:00,182.09,182.51,181.53,182.23,4468319.0,174.7013,175.1042,174.164,174.8356,4468319.0
2022-09-14 09:30:00,182.59,182.76,181.22,182.1,1722184.0,175.181,175.3441,173.8666,174.7109,1722184.0
2022-09-14 10:00:00,182.13,182.36,180.67,180.68,1275505.0,174.7396,174.9603,173.3389,173.3485,1275505.0
2022-09-14 10:30:00,180.71,182.82,180.57,182.72,1114495.0,173.3773,175.4017,173.243,175.3057,1114495.0
2022-09-14 11:00:00,182.71,183.2,182.34,182.57,899036.0,175.2961,175.7662,174.9411,175.1618,899036.0
2022-09-14 11:30:00,182.59,183.28,182.25,182.84,816694.0,175.181,175.843,174.8548,175.4208,816694.0
2022-09-14 12:00:00,182.85,183.04,182.45,182.61,715772.0,175.4304,175.6127,175.0467,175.2002,715772.0
2022-09-14 12:30:00,182.61,183.32,182.45,182.99,637959.0,175.2002,175.8814,175.0467,175.5648,637959.0
2022-09-14 13:00:00,183.03,183.28,182.72,182.92,593278.0,175.6031,175.843,175.3057,175.4976,593278.0
2022-09-14 13:30:00,182.93,183.01,182.01,182.14,842962.0,175.5072,175.5839,174.6245,174.7492,842962.0
2022-09-14 14:00:00,182.14,182.27,181.79,182.18,853773.0,174.7492,174.874,174.4134,174.7876,853773.0
2022-09-14 14:30:00,182.17,182.65,181.98,182.06,1067300.0,174.778,175.2385,174.5957,174.6725,1067300.0
2022-09-14 15:00:00,182.04,182.21,181.24,181.56,1382904.0,174.6533,174.8164,173.8858,174.1928,1382904.0
2022-09-14 15:30:00,181.55,183.12,181.14,183.07,3086616.0,174.1832,175.6895,173.7898,175.6415,3086616.0
2022-09-15 09:30:00,181.92,184.02,181.85,183.94,1715054.0,174.5382,176.553,174.471,176.4762,1715054.0
2022-09-15 10:00:00,184.0,184.69,183.25,183.3,1492308.0,176.5338,177.1958,175.8142,175.8622,1492308.0
2022-09-15 10:30:00,183.3,183.67,182.03,182.08,1655125.0,175.8622,176.2172,174.6437,174.6917,1655125.0
2022-09-15 11:00:00,182.1,182.63,181.46,182.53,1258072.0,174.7109,175.2194,174.0968,175.1234,1258072.0
2022-09-15 11:30:00,182.5,183.06,181.99,182.41,917956.0,175.0946,175.6319,174.6053,175.0083,917956.0
2022-09-15 12:00:00,182.4,182.6,181.98,182.09,789570.0,174.9987,175.1906,174.5957,174.7013,789570.0
2022-09-15 12:30:00,182.08,182.81,182.06,182.81,555358.0,174.6917,175.3921,174.6725,175.3921,555358.0
2022-09-15 13:00:00,182.81,183.98,182.81,183.76,811245.0,175.3921,176.5146,175.3921,176.3035,811245.0
2022-09-15 13:30:00,183.72,183.8,182.94,183.03,669938.0,176.2651,176.3419,175.5168,175.6031,669938.0
2022-09-15 14:00:00,183.03,183.04,182.11,182.67,857320.0,175.6031,175.6127,174.7205,175.2577,857320.0
2022-09-15 14:30:00,182.68,182.91,181.92,182.03,832738.0,175.2673,175.488,174.5382,174.6437,832738.0
2022-09-15 15:00:00,182.06,182.1,180.86,181.04,1257777.0,174.6725,174.7109,173.5212,173.6939,1257777.0
2022-09-15 15:30:00,181.03,181.96,180.9,181.64,2846654.0,173.6843,174.5765,173.5596,174.2695,2846654.0
2022-09-16 09:30:00,179.1,179.68,177.35,177.41,3762230.0,171.8326,172.3891,170.1536,170.2112,3762230.0
2022-09-16 10:00:00,177.43,178.96,177.4,178.32,1720496.0,170.2304,171.6983,170.2016,171.0842,1720496.0
2022-09-16 10:30:00,178.35,179.38,178.29,178.49,1789372.0,171.113,172.1012,171.0555,171.2474,1789372.0
2022-09-16 11:00:00,178.48,179.01,178.13,178.28,884190.0,171.2378,171.7463,170.902,171.0459,884190.0
2022-09-16 11:30:00,178.24,178.47,177.88,178.4,1165696.0,171.0075,171.2282,170.6621,171.161,1165696.0
2022-09-16 12:00:00,178.43,178.45,176.92,177.05,1382092.0,171.1898,171.209,169.7411,169.8658,1382092.0
2022-09-16 12:30:00,177.03,177.88,176.91,177.76,1135833.0,169.8466,170.6621,169.7315,170.547,1135833.0
2022-09-16 13:00:00,177.74,177.85,177.11,177.26,1050570.0,170.5278,170.6333,169.9233,170.0673,1050570.0
2022-09-16 13:30:00,177.25,177.73,177.13,177.28,1120631.0,170.0577,170.5182,169.9425,170.0865,1120631.0
2022-09-16 14:00:00,177.28,178.07,177.23,177.94,1035540.0,170.0865,170.8444,170.0385,170.7197,1035540.0
2022-09-16 14:30:00,177.95,178.23,177.63,178.04,1423348.0,170.7293,170.9979,170.4222,170.8156,1423348.0
2022-09-16 15:00:00,178.02,178.64,177.85,178.02,1411926.0,170.7964,171.3913,170.6333,170.7964,1411926.0
2022-09-16 15:30:00,178.02,179.05,177.7,178.85,4259573.0,170.7964,171.7846,170.4894,171.5927,4259573.0
2022-09-19 09:30:00,177.01,179.46,176.96,179.14,3786847.0,169.8274,172.178,169.7794,171.871,3786847.0
2022-09-19 10:00:00,179.15,179.29,178.29,178.88,1314128.0,171.8806,172.0149,171.0555,171.6215,1314128.0
2022-09-19 10:30:00,178.88,179.89,178.51,178.99,1553743.0,171.6215,172.5905,171.2665,171.7271,1553743.0
2022-09-19 11:00:00,179.0,180.0,178.74,178.75,821725.0,171.7367,172.6961,171.4872,171.4968,821725.0
2022-09-19 11:30:00,178.73,179.15,178.34,178.58,918271.0,171.4776,171.8806,171.1034,171.3337,918271.0
2022-09-19 12:00:00,178.58,179.05,178.39,178.68,713639.0,171.3337,171.7846,171.1514,171.4296,713639.0
2022-09-19 12:30:00,178.67,179.49,178.62,179.43,1024833.0,171.42,172.2068,171.3721,172.1492,1024833.0
2022-09-19 13:00:00,179.42,179.65,179.16,179.65,599222.0,172.1396,172.3603,171.8902,172.3603,599222.0
2022-09-19 13:30:00,179.64,179.72,179.24,179.52,639293.0,172.3507,172.4274,171.9669,172.2356,639293.0
2022-09-19 14:00:00,179.53,179.69,179.25,179.46,472167.0,172.2452,172.3987,171.9765,172.178,472167.0
2022-09-19 14:30:00,179.49,179.89,179.48,179.7,708272.0,172.2068,172.5905,172.1972,172.4083,708272.0
2022-09-19 15:00:00,179.71,180.6,179.69,180.37,1285193.0,172.4178,173.2717,172.3987,173.0511,1285193.0
2022-09-19 15:30:00,180.37,180.75,180.13,180.52,2687121.0,173.0511,173.4156,172.8208,173.195,2687121.0
2022-09-20 09:30:00,178.76,178.87,177.66,177.79,2446928.0,171.5064,171.6119,170.451,170.5758,2446928.0
2022-09-20 10:00:00,177.81,178.17,177.44,177.93,1100235.0,170.5949,170.9403,170.24,170.7101,1100235.0
2022-09-20 10:30:00,177.92,178.41,177.32,178.24,1218057.0,170.7005,171.1706,170.1248,171.0075,1218057.0
2022-09-20 11:00:00,178.22,178.61,177.97,178.3,836773.0,170.9883,171.3625,170.7485,171.0651,836773.0
2022-09-20 11:30:00,178.29,178.83,178.07,178.74,918123.0,171.0555,171.5736,170.8444,171.4872,918123.0
2022-09-20 12:00:00,178.74,178.94,178.13,178.16,749454.0,171.4872,171.6791,170.902,170.9307,749454.0
2022-09-20 12:30:00,178.15,178.22,177.88,178.15,380994.0,170.9211,170.9883,170.6621,170.9211,380994.0
2022-09-20 13:00:00,178.15,178.19,177.3,177.38,468171.0,170.9211,170.9595,170.1056,170.1824,468171.0
2022-09-20 13:30:00,177.37,177.37,176.71,176.77,708294.0,170.1728,170.1728,169.5396,169.5971,708294.0
2022-09-20 14:00:00,176.77,177.42,176.76,177.21,898058.0,169.5971,170.2208,169.5876,170.0193,898058.0
2022-09-20 14:30:00,177.21,177.79,176.79,177.72,1168489.0,170.0193,170.5758,169.6163,170.5086,1168489.0
2022-09-20 15:00:00,177.7,178.31,177.51,178.15,1182246.0,170.4894,171.0747,170.3071,170.9211,1182246.0
2022-09-20 15:30:00,178.14,178.6,177.89,178.08,2483747.0,170.9116,171.3529,170.6717,170.854,2483747.0
2022-09-21 09:30:00,179.37,179.44,178.06,179.0,1566434.0,172.0916,172.1588,170.8348,171.7367,1566434.0
2022-09-21 10:00:00,178.98,179.89,178.5,179.83,1009160.0,171.7175,172.5905,171.2569,172.533,1009160.0
2022-09-21 10:30:00,179.84,179.92,179.07,179.23,739607.0,172.5426,172.6193,171.8038,171.9573,739607.0
2022-09-21 11:00:00,179.25,179.51,178.94,179.44,496686.0,171.9765,172.226,171.6791,172.1588,496686.0
2022-09-21 11:30:00,179.45,179.8,179.37,179.51,496969.0,172.1684,172.5042,172.0916,172.226,496969.0
2022-09-21 12:00:00,179.5,179.66,179.34,179.46,303575.0,172.2164,172.3699,172.0629,172.178,303575.0
2022-09-21 12:30:00,179.44,179.68,179.01,179.03,356280.0,172.1588,172.3891,171.7463,171.7654,356280.0
2022-09-21 13:00:00,179.03,179.15,178.82,179.09,535431.0,171.7654,171.8806,171.564,171.823,535431.0
2022-09-21 13:30:00,179.1,179.9,179.09,179.67,775118.0,171.8326,172.6001,171.823,172.3795,775118.0
2022-09-21 14:00:00,179.72,179.72,176.18,176.97,2945146.0,172.4274,172.4274,169.0311,169.789,2945146.0
2022-09-21 14:30:00,176.88,181.1,176.52,180.28,3756853.0,169.7027,173.7514,169.3573,172.9647,3756853.0
2022-09-21 15:00:00,180.35,180.54,177.3,177.31,2422584.0,173.0319,173.2142,170.1056,170.1152,2422584.0
2022-09-21 15:30:00,177.31,177.48,175.33,175.34,3883042.0,170.1152,170.2783,168.2156,168.2252,3883042.0
2022-09-22 09:30:00,175.0,175.58,172.45,172.64,2083542.0,167.899,168.4554,165.4524,165.6347,2083542.0
2022-09-22 10:00:00,172.63,173.33,172.29,172.58,1988911.0,165.6251,166.2967,165.2989,165.5772,1988911.0
2022-09-22 10:30:00,172.58,173.09,171.53,171.65,2115297.0,165.5772,166.0665,164.5698,164.6849,2115297.0
2022-09-22 11:00:00,171.65,172.13,171.35,171.87,1558557.0,164.6849,165.1454,164.3971,164.896,1558557.0
2022-09-22 11:30:00,171.87,172.32,171.52,171.64,1049154.0,164.896,165.3277,164.5602,164.6753,1049154.0
2022-09-22 12:00:00,171.65,172.08,171.25,171.64,902723.0,164.6849,165.0975,164.3011,164.6753,902723.0
2022-09-22 12:30:00,171.64,171.86,171.39,171.46,866767.0,164.6753,164.8864,164.4355,164.5026,866767.0
2022-09-22 13:00:00,171.44,171.52,170.94,171.39,834707.0,164.4834,164.5602,164.0037,164.4355,834707.0
2022-09-22 13:30:00,171.36,172.01,171.19,171.82,1169841.0,164.4067,165.0303,164.2436,164.848,1169841.0
2022-09-22 14:00:00,171.79,171.88,170.75,171.09,2552273.0,164.8192,164.9056,163.8214,164.1476,2552273.0
2022-09-22 14:30:00,171.07,171.49,170.74,171.36,1266760.0,164.1284,164.5314,163.8118,164.4067,1266760.0
2022-09-22 15:00:00,171.36,172.31,171.36,171.84,1817591.0,164.4067,165.3181,164.4067,164.8672,1817591.0
2022-09-22 15:30:00,171.86,172.66,171.39,171.41,3042326.0,164.8864,165.6539,164.4355,164.4546,3042326.0
2022-09-23 09:30:00,169.0,169.19,167.09,167.15,3026559.0,162.1424,162.3247,160.3099,160.3675,3026559.0
2022-09-23 10:00:00,167.1,167.43,166.33,167.31,2824562.0,160.3195,160.6361,159.5808,160.521,2824562.0
2022-09-23 10:30:00,167.31,167.46,166.49,166.62,1922439.0,160.521,160.6649,159.7343,159.859,1922439.0
2022-09-23 11:00:00,166.54,167.65,166.35,167.26,1518555.0,159.7823,160.8472,159.6,160.473,1518555.0
2022-09-23 11:30:00,167.25,167.5,166.18,166.56,1436020.0,160.4634,160.7033,159.4369,159.8014,1436020.0
2022-09-23 12:00:00,166.56,166.59,165.5,165.5,1293304.0,159.8014,159.8302,158.7845,158.7845,1293304.0
2022-09-23 12:30:00,165.5,166.47,165.32,166.41,1550308.0,158.7845,159.7151,158.6118,159.6575,1550308.0
2022-09-23 13:00:00,166.42,166.8,166.0,166.05,1690577.0,159.6671,160.0317,159.2642,159.3121,1690577.0
2022-09-23 13:30:00,166.05,166.38,165.82,166.25,1231838.0,159.3121,159.6287,159.0915,159.504,1231838.0
2022-09-23 14:00:00,166.24,166.58,165.38,166.02,1480124.0,159.4944,159.8206,158.6693,159.2834,1480124.0
2022-09-23 14:30:00,166.04,166.04,165.0,165.13,1310650.0,159.3025,159.3025,158.3047,158.4295,1310650.0
2022-09-23 15:00:00,165.13,166.78,165.05,166.72,2354762.0,158.4295,160.0125,158.3527,159.9549,2354762.0
2022-09-23 15:30:00,166.73,167.51,166.67,167.26,4270715.0,159.9645,160.7129,159.907,160.473,4270715.0
2022-09-26 09:30:00,165.47,167.83,165.46,167.49,3330018.0,159.5887,161.8648,159.5791,161.5369,3330018.0
2022-09-26 10:00:00,167.5,168.97,167.1,168.4,1736701.0,161.5465,162.9643,161.1608,162.4146,1736701.0
2022-09-26 10:30:00,168.38,168.42,166.84,167.21,2074361.0,162.3953,162.4338,160.91,161.2669,2074361.0
2022-09-26 11:00:00,167.21,167.32,165.83,165.83,1096292.0,161.2669,161.3729,159.9359,159.9359,1096292.0
2022-09-26 11:30:00,165.84,166.21,165.22,165.46,1573482.0,159.9455,160.3024,159.3476,159.5791,1573482.0
2022-09-26 12:00:00,165.47,165.47,164.29,164.44,1183682.0,159.5887,159.5887,158.4506,158.5953,1183682.0
2022-09-26 12:30:00,164.39,165.05,164.0,164.83,1410322.0,158.5471,159.1836,158.1709,158.9714,1410322.0
2022-09-26 13:00:00,164.84,164.91,163.58,163.94,1114734.0,158.9811,159.0486,157.7659,158.1131,1114734.0
2022-09-26 13:30:00,163.93,164.52,163.79,163.85,1012448.0,158.1034,158.6725,157.9684,158.0263,1012448.0
2022-09-26 14:00:00,163.82,165.07,163.77,164.34,1187762.0,157.9973,159.2029,157.9491,158.4989,1187762.0
2022-09-26 14:30:00,164.32,165.36,164.11,165.04,1006260.0,158.4796,159.4826,158.277,159.174,1006260.0
2022-09-26 15:00:00,165.04,165.41,164.58,164.76,1358584.0,159.174,159.5308,158.7303,158.9039,1358584.0
2022-09-26 15:30:00,164.77,165.33,164.06,164.12,3006067.0,158.9136,159.4537,158.2288,158.2867,3006067.0
2022-09-27 09:30:00,166.31,167.63,165.83,166.79,4720427.0,160.3988,161.6719,159.9359,160.8618,4720427.0
2022-09-27 10:00:00,166.81,166.91,165.29,166.11,2340626.0,160.8811,160.9775,159.4151,160.2059,2340626.0
2022-09-27 10:30:00,166.16,167.62,166.16,167.56,2898831.0,160.2542,161.6623,160.2542,161.6044,2898831.0
2022-09-27 11:00:00,167.52,167.61,165.64,165.8,1493271.0,161.5658,161.6526,159.7527,159.907,1493271.0
2022-09-27 11:30:00,165.8,166.14,164.92,164.93,1478012.0,159.907,160.2349,159.0582,159.0679,1478012.0
2022-09-27 12:00:00,164.94,165.06,163.63,163.99,2371058.0,159.0775,159.1933,157.8141,158.1613,2371058.0
2022-09-27 12:30:00,163.99,164.42,163.49,164.15,1215522.0,158.1613,158.576,157.6791,158.3156,1215522.0
2022-09-27 13:00:00,164.12,164.2,163.5,163.73,1395609.0,158.2867,158.3638,157.6887,157.9105,1395609.0
2022-09-27 13:30:00,163.7,164.03,163.28,163.73,1058908.0,157.8816,158.1999,157.4765,157.9105,1058908.0
2022-09-27 14:00:00,163.75,164.13,163.52,163.89,1100371.0,157.9298,158.2963,157.708,158.0649,1100371.0
2022-09-27 14:30:00,163.89,165.11,163.66,164.96,1621868.0,158.0649,159.2415,157.843,159.0968,1621868.0
2022-09-27 15:00:00,164.97,164.97,164.35,164.61,1510389.0,159.1065,159.1065,158.5085,158.7593,1510389.0
2022-09-27 15:30:00,164.62,165.06,164.04,164.72,3339642.0,158.7689,159.1933,158.2095,158.8654,3339642.0
2022-09-28 09:30:00,165.76,166.91,165.07,166.6,2753014.0,159.8684,160.9775,159.2029,160.6785,2753014.0
2022-09-28 10:00:00,166.59,167.56,165.99,167.51,3046701.0,160.6689,161.6044,160.0902,161.5562,3046701.0
2022-09-28 10:30:00,167.53,168.16,167.35,167.61,1729885.0,161.5755,162.1831,161.4019,161.6526,1729885.0
2022-09-28 11:00:00,167.56,168.9,167.38,168.52,1748006.0,161.6044,162.8968,161.4308,162.5303,1748006.0
2022-09-28 11:30:00,168.53,169.14,167.99,169.08,1478853.0,162.5399,163.1283,162.0191,163.0704,1478853.0
2022-09-28 12:00:00,169.09,169.57,168.8,168.83,2117268.0,163.08,163.543,162.8003,162.8293,2117268.0
2022-09-28 12:30:00,168.84,169.31,168.73,169.05,1175795.0,162.8389,163.2922,162.7328,163.0415,1175795.0
2022-09-28 13:00:00,169.05,169.59,168.86,169.35,926061.0,163.0415,163.5623,162.8582,163.3308,926061.0
2022-09-28 13:30:00,169.32,169.58,169.01,169.26,746796.0,163.3019,163.5526,163.0029,163.244,746796.0
2022-09-28 14:00:00,169.28,169.59,169.22,169.52,753030.0,163.2633,163.5623,163.2054,163.4947,753030.0
2022-09-28 14:30:00,169.51,169.82,169.3,169.68,789502.0,163.4851,163.7841,163.2826,163.6491,789502.0
2022-09-28 15:00:00,169.7,170.51,169.64,170.43,2005067.0,163.6683,164.4496,163.6105,164.3724,2005067.0
2022-09-28 15:30:00,170.43,170.99,169.83,169.95,3412284.0,164.3724,164.9125,163.7937,163.9095,3412284.0
2022-09-29 09:30:00,167.78,167.93,164.93,165.04,3531591.0,161.8166,161.9613,159.0679,159.174,3531591.0
2022-09-29 10:00:00,165.02,165.17,163.8,164.56,2606387.0,159.1547,159.2994,157.9781,158.711,2606387.0
2022-09-29 10:30:00,164.55,165.1,163.93,164.84,1453275.0,158.7014,159.2318,158.1034,158.9811,1453275.0
2022-09-29 11:00:00,164.83,165.73,164.66,165.16,1310306.0,158.9714,159.8395,158.8075,159.2897,1310306.0
2022-09-29 11:30:00,165.19,166.27,165.0,165.91,1533712.0,159.3186,160.3603,159.1354,160.0131,1533712.0
2022-09-29 12:00:00,165.87,166.05,165.05,165.36,890260.0,159.9745,160.1481,159.1836,159.4826,890260.0
2022-09-29 12:30:00,165.36,165.79,165.15,165.24,936517.0,159.4826,159.8973,159.2801,159.3669,936517.0
2022-09-29 13:00:00,165.24,165.3,164.89,165.14,908404.0,159.3669,159.4247,159.0293,159.2704,908404.0
2022-09-29 13:30:00,165.14,165.41,164.53,164.57,1035938.0,159.2704,159.5308,158.6821,158.7207,1035938.0
2022-09-29 14:00:00,164.57,164.83,164.31,164.7,1131699.0,158.7207,158.9714,158.4699,158.8461,1131699.0
2022-09-29 14:30:00,164.68,165.13,164.38,164.45,1098628.0,158.8268,159.2608,158.5374,158.605,1098628.0
2022-09-29 15:00:00,164.44,165.29,164.43,165.01,1053706.0,158.5953,159.4151,158.5857,159.145,1053706.0
2022-09-29 15:30:00,165.03,166.22,164.96,166.1,2785512.0,159.1643,160.312,159.0968,160.1963,2785512.0
2022-09-30 09:30:00,165.78,167.8,165.11,167.48,3040210.0,159.8877,161.8359,159.2415,161.5273,3040210.0
2022-09-30 10:00:00,167.47,167.85,166.98,167.75,1181920.0,161.5176,161.8841,161.045,161.7877,1181920.0
2022-09-30 10:30:00,167.74,168.64,167.67,168.58,1798121.0,161.778,162.646,161.7105,162.5882,1798121.0
2022-09-30 11:00:00,168.59,169.52,168.18,169.16,5720350.0,162.5978,163.4947,162.2024,163.1475,5720350.0
2022-09-30 11:30:00,169.16,169.34,168.26,168.39,1035887.0,163.1475,163.3211,162.2795,162.4049,1035887.0
2022-09-30 12:00:00,168.39,168.39,167.42,167.72,1373284.0,162.4049,162.4049,161.4694,161.7587,1373284.0
2022-09-30 12:30:00,167.72,168.62,167.69,168.19,695501.0,161.7587,162.6267,161.7298,162.212,695501.0
2022-09-30 13:00:00,168.17,168.45,167.83,168.29,662551.0,162.1927,162.4628,161.8648,162.3085,662551.0
2022-09-30 13:30:00,168.26,168.38,166.97,166.98,1471038.0,162.2795,162.3953,161.0354,161.045,1471038.0
2022-09-30 14:00:00,166.99,167.43,166.62,166.8,854575.0,161.0547,161.479,160.6978,160.8714,854575.0
2022-09-30 14:30:00,166.81,166.95,165.86,165.94,1488479.0,160.8811,161.0161,159.9648,160.042,1488479.0
2022-09-30 15:00:00,165.92,166.65,165.53,166.11,2112703.0,160.0227,160.7268,159.6466,160.2059,2112703.0
2022-09-30 15:30:00,166.11,166.28,164.87,164.99,5378732.0,160.2059,160.3699,159.01,159.1258,5378732.0
2022-10-03 09:30:00,167.34,167.55,165.25,166.7,3467689.0,161.3922,161.5948,159.3765,160.775,3467689.0
2022-10-03 10:00:00,166.71,168.92,166.7,168.65,2155210.0,160.7846,162.9161,160.775,162.6557,2155210.0
2022-10-03 10:30:00,168.68,169.03,168.35,168.74,1624201.0,162.6846,163.0222,162.3663,162.7425,1624201.0
2022-10-03 11:00:00,168.74,169.55,168.71,169.04,1125492.0,162.7425,163.5237,162.7135,163.0318,1125492.0
2022-10-03 11:30:00,169.04,169.26,168.04,168.28,998272.0,163.0318,163.244,162.0674,162.2988,998272.0
2022-10-03 12:00:00,168.27,168.85,168.03,168.07,789044.0,162.2892,162.8486,162.0577,162.0963,789044.0
2022-10-03 12:30:00,168.07,168.5,167.91,168.49,537043.0,162.0963,162.511,161.942,162.5014,537043.0
2022-10-03 13:00:00,168.47,169.06,168.41,168.92,711267.0,162.4821,163.0511,162.4242,162.9161,711267.0
2022-10-03 13:30:00,168.93,169.32,168.77,168.87,798876.0,162.9257,163.3019,162.7714,162.8678,798876.0
2022-10-03 14:00:00,168.9,169.86,168.84,169.81,1510498.0,162.8968,163.8227,162.8389,163.7744,1510498.0
2022-10-03 14:30:00,169.78,170.28,169.68,170.11,1134912.0,163.7455,164.2277,163.6491,164.0638,1134912.0
2022-10-03 15:00:00,170.11,170.3,169.85,170.08,1162084.0,164.0638,164.247,163.813,164.0348,1162084.0
2022-10-03 15:30:00,170.07,170.16,169.13,169.43,2719366.0,164.0252,164.112,163.1186,163.4079,2719366.0
2022-10-04 09:30:00,172.56,174.89,172.53,174.87,4643427.0,166.4267,168.6739,166.3978,168.6546,4643427.0
2022-10-04 10:00:00,174.88,175.5,174.31,174.32,3479669.0,168.6642,169.2622,168.1145,168.1241,3479669.0
2022-10-04 10:30:00,174.31,175.46,174.3,175.34,2066762.0,168.1145,169.2236,168.1049,169.1079,2066762.0
2022-10-04 11:00:00,175.32,175.73,175.03,175.67,1208926.0,169.0886,169.484,168.8089,169.4262,1208926.0
2022-10-04 11:30:00,175.67,175.69,175.05,175.53,1306702.0,169.4262,169.4454,168.8282,169.2911,1306702.0
2022-10-04 12:00:00,175.53,175.69,175.08,175.41,972512.0,169.2911,169.4454,168.8571,169.1754,972512.0
2022-10-04 12:30:00,175.42,175.64,174.69,174.84,1302296.0,169.185,169.3972,168.481,168.6257,1302296.0
2022-10-04 13:00:00,174.83,175.04,173.82,174.36,1692814.0,168.616,168.8185,167.6419,168.1627,1692814.0
2022-10-04 13:30:00,174.36,174.99,174.2,174.73,1207649.0,168.1627,168.7703,168.0084,168.5196,1207649.0
2022-10-04 14:00:00,174.75,174.93,174.39,174.42,1219566.0,168.5389,168.7125,168.1917,168.2206,1219566.0
2022-10-04 14:30:00,174.43,175.17,174.41,175.09,1003549.0,168.2302,168.9439,168.2109,168.8668,1003549.0
2022-10-04 15:00:00,175.09,175.16,174.52,174.96,1378688.0,168.8668,168.9343,168.317,168.7414,1378688.0
2022-10-04 15:30:00,174.95,176.08,174.76,176.06,3729368.0,168.7317,169.8216,168.5485,169.8023,3729368.0
2022-10-05 09:30:00,173.41,174.31,173.07,173.32,2760915.0,167.2465,168.1145,166.9186,167.1597,2760915.0
2022-10-05 10:00:00,173.29,173.31,171.6,171.62,1695041.0,167.1307,167.15,165.5008,165.5201,1695041.0
2022-10-05 10:30:00,171.61,172.18,171.42,171.89,1111026.0,165.5105,166.0602,165.3272,165.7805,1111026.0
2022-10-05 11:00:00,171.89,172.58,171.83,172.52,926905.0,165.7805,166.446,165.7226,166.3881,926905.0
2022-10-05 11:30:00,172.54,172.94,172.4,172.63,779613.0,166.4074,166.7932,166.2724,166.4942,779613.0
2022-10-05 12:00:00,172.63,173.65,172.23,173.06,1053481.0,166.4942,167.478,166.1084,166.9089,1053481.0
2022-10-05 12:30:00,173.07,173.76,172.91,173.47,827564.0,166.9186,167.584,166.7643,167.3044,827564.0
2022-10-05 13:00:00,173.47,174.63,173.38,174.26,1397607.0,167.3044,168.4231,167.2176,168.0663,1397607.0
2022-10-05 13:30:00,174.25,174.36,173.86,173.91,1121995.0,168.0566,168.1627,167.6805,167.7287,1121995.0
2022-10-05 14:00:00,173.9,174.36,173.82,174.26,866143.0,167.7191,168.1627,167.6419,168.0663,866143.0
2022-10-05 14:30:00,174.25,174.65,173.98,174.58,916427.0,168.0566,168.4424,167.7962,168.3749,916427.0
2022-10-05 15:00:00,174.58,175.31,174.58,174.96,1556324.0,168.3749,169.079,168.3749,168.7414,1556324.0
2022-10-05 15:30:00,174.96,175.33,174.54,174.75,3050683.0,168.7414,169.0982,168.3363,168.5389,3050683.0
2022-10-06 09:30:00,173.86,176.17,173.4,174.94,2838894.0,167.6805,169.9084,167.2368,168.7221,2838894.0
2022-10-06 10:00:00,174.97,174.99,173.1,173.18,1666164.0,168.751,168.7703,166.9475,167.0247,1666164.0
2022-10-06 10:30:00,173.17,174.44,172.91,174.42,956181.0,167.015,168.2399,166.7643,168.2206,956181.0
2022-10-06 11:00:00,174.41,174.65,173.75,174.41,893195.0,168.2109,168.4424,167.5744,168.2109,893195.0
2022-10-06 11:30:00,174.4,174.83,173.59,173.62,679118.0,168.2013,168.616,167.4201,167.449,679118.0
2022-10-06 12:00:00,173.61,174.33,173.45,174.29,743337.0,167.4394,168.1338,167.2851,168.0952,743337.0
2022-10-06 12:30:00,174.28,174.78,174.02,174.36,650411.0,168.0856,168.5678,167.8348,168.1627,650411.0
2022-10-06 13:00:00,174.39,174.68,174.04,174.55,585058.0,168.1917,168.4713,167.8541,168.346,585058.0
2022-10-06 13:30:00,174.55,174.65,174.1,174.51,700532.0,168.346,168.4424,167.912,168.3074,700532.0
2022-10-06 14:00:00,174.51,174.54,173.78,173.92,772303.0,168.3074,168.3363,167.6033,167.7384,772303.0
2022-10-06 14:30:00,173.91,174.18,173.2,173.57,945780.0,167.7287,167.9891,167.0439,167.4008,945780.0
2022-10-06 15:00:00,173.56,174.08,173.33,174.06,1015660.0,167.3912,167.8927,167.1693,167.8734,1015660.0
2022-10-06 15:30:00,174.06,174.12,173.63,173.72,1722699.0,167.8734,167.9312,167.4587,167.5455,1722699.0
2022-10-07 09:30:00,171.93,172.47,169.61,169.65,3415579.0,165.8191,166.3399,163.5815,163.6201,3415579.0
2022-10-07 10:00:00,169.64,170.88,169.36,170.59,1648959.0,163.6105,164.8064,163.3404,164.5267,1648959.0
2022-10-07 10:30:00,170.59,171.19,170.18,170.89,1324447.0,164.5267,165.1054,164.1313,164.8161,1324447.0
2022-10-07 11:00:00,170.9,171.27,169.96,170.17,1247989.0,164.8257,165.1825,163.9191,164.1216,1247989.0
2022-10-07 11:30:00,170.17,170.3,169.55,169.76,1070959.0,164.1216,164.247,163.5237,163.7262,1070959.0
2022-10-07 12:00:00,169.76,170.16,169.39,169.42,660339.0,163.7262,164.112,163.3694,163.3983,660339.0
2022-10-07 12:30:00,169.42,169.42,168.79,169.17,885351.0,163.3983,163.3983,162.7907,163.1572,885351.0
2022-10-07 13:00:00,169.17,169.32,168.65,169.12,619111.0,163.1572,163.3019,162.6557,163.109,619111.0
2022-10-07 13:30:00,169.11,169.38,168.88,168.96,597873.0,163.0993,163.3597,162.8775,162.9547,597873.0
2022-10-07 14:00:00,168.96,169.18,168.69,168.75,583825.0,162.9547,163.1668,162.6942,162.7521,583825.0
2022-10-07 14:30:00,168.73,169.13,168.63,169.02,483572.0,162.7328,163.1186,162.6364,163.0125,483572.0
2022-10-07 15:00:00,169.02,169.3,168.13,168.25,891247.0,163.0125,163.2826,162.1542,162.2699,891247.0
2022-10-07 15:30:00,168.26,168.97,167.92,168.61,4070605.0,162.2795,162.9643,161.9516,162.6171,4070605.0
2022-10-10 09:30:00,169.28,169.57,168.0,168.15,2133865.0,163.2633,163.543,162.0288,162.1734,2133865.0
2022-10-10 10:00:00,168.14,169.09,167.89,168.95,1285405.0,162.1638,163.08,161.9227,162.945,1285405.0
2022-10-10 10:30:00,168.9,169.13,167.33,167.6,1377768.0,162.8968,163.1186,161.3826,161.643,1377768.0
2022-10-10 11:00:00,167.55,168.42,167.18,168.08,1039021.0,161.5948,162.4338,161.2379,162.1059,1039021.0
2022-10-10 11:30:00,168.06,168.66,167.7,168.23,818141.0,162.0866,162.6653,161.7394,162.2506,818141.0
2022-10-10 12:00:00,168.21,168.28,167.08,167.18,1099841.0,162.2313,162.2988,161.1415,161.2379,1099841.0
2022-10-10 12:30:00,167.16,167.37,166.95,166.98,1062329.0,161.2186,161.4212,161.0161,161.045,1062329.0
2022-10-10 13:00:00,166.98,167.39,166.59,167.32,1067838.0,161.045,161.4405,160.6689,161.3729,1067838.0
2022-10-10 13:30:00,167.32,169.3,167.28,168.77,1385961.0,161.3729,163.2826,161.3344,162.7714,1385961.0
2022-10-10 14:00:00,168.76,168.82,167.75,167.97,908234.0,162.7618,162.8196,161.7877,161.9998,908234.0
2022-10-10 14:30:00,167.94,168.57,167.83,168.0,999326.0,161.9709,162.5785,161.8648,162.0288,999326.0
2022-10-10 15:00:00,168.0,168.61,167.72,167.88,1024447.0,162.0288,162.6171,161.7587,161.913,1024447.0
2022-10-10 15:30:00,167.89,168.42,167.61,167.66,1866629.0,161.9227,162.4338,161.6526,161.7009,1866629.0
2022-10-11 09:30:00,166.96,167.48,165.36,165.37,1713280.0,161.0257,161.5273,159.4826,159.4923,1713280.0
2022-10-11 10:00:00,165.36,166.09,164.8,165.78,1357164.0,159.4826,160.1867,158.9425,159.8877,1357164.0
2022-10-11 10:30:00,165.77,167.23,165.46,166.74,1329652.0,159.878,161.2861,159.5791,160.8136,1329652.0
2022-10-11 11:00:00,166.74,168.04,166.68,167.91,1104239.0,160.8136,162.0674,160.7557,161.942,1104239.0
2022-10-11 11:30:00,167.93,169.14,167.92,168.77,1353923.0,161.9613,163.1283,161.9516,162.7714,1353923.0
2022-10-11 12:00:00,168.8,169.38,167.98,169.22,1029951.0,162.8003,163.3597,162.0095,163.2054,1029951.0
2022-10-11 12:30:00,169.23,170.11,169.2,169.61,1287146.0,163.2151,164.0638,163.1861,163.5815,1287146.0
2022-10-11 13:00:00,169.67,169.74,169.03,169.21,755555.0,163.6394,163.7069,163.0222,163.1958,755555.0
2022-10-11 13:30:00,169.22,169.39,168.94,169.14,686933.0,163.2054,163.3694,162.9354,163.1283,686933.0
2022-10-11 14:00:00,169.13,169.3,168.51,168.82,783206.0,163.1186,163.2826,162.5206,162.8196,783206.0
2022-10-11 14:30:00,168.84,169.07,166.67,166.75,2154738.0,162.8389,163.0607,160.746,160.8232,2154738.0
2022-10-11 15:00:00,166.71,166.87,166.01,166.66,2444479.0,160.7846,160.9389,160.1095,160.7364,2444479.0
2022-10-11 15:30:00,166.66,168.15,166.39,167.72,2864514.0,160.7364,162.1734,160.476,161.7587,2864514.0
2022-10-12 09:30:00,167.9,168.05,165.91,166.72,3139904.0,161.9323,162.077,160.0131,160.7943,3139904.0
2022-10-12 10:00:00,166.74,167.25,165.65,166.24,1801155.0,160.8136,161.3054,159.7623,160.3313,1801155.0
2022-10-12 10:30:00,166.22,166.78,165.48,165.97,1348122.0,160.312,160.8521,159.5983,160.0709,1348122.0
2022-10-12 11:00:00,165.98,167.06,165.9,166.83,1005106.0,160.0806,161.1222,160.0034,160.9004,1005106.0
2022-10-12 11:30:00,166.86,167.75,166.5,167.54,1448389.0,160.9293,161.7877,160.5821,161.5851,1448389.0
2022-10-12 12:00:00,167.57,167.8,167.03,167.2,975385.0,161.6141,161.8359,161.0932,161.2572,975385.0
2022-10-12 12:30:00,167.16,167.53,166.89,167.45,619386.0,161.2186,161.5755,160.9582,161.4983,619386.0
2022-10-12 13:00:00,167.44,167.79,167.33,167.59,902201.0,161.4887,161.8262,161.3826,161.6333,902201.0
2022-10-12 13:30:00,167.61,167.61,167.16,167.23,687250.0,161.6526,161.6526,161.2186,161.2861,687250.0
2022-10-12 14:00:00,167.25,168.37,167.12,168.28,1269171.0,161.3054,162.3856,161.1801,162.2988,1269171.0
2022-10-12 14:30:00,168.27,168.46,167.63,167.71,803756.0,162.2892,162.4724,161.6719,161.7491,803756.0
2022-10-12 15:00:00,167.68,168.17,167.48,167.92,955759.0,161.7201,162.1927,161.5273,161.9516,955759.0
2022-10-12 15:30:00,167.94,168.09,167.22,167.26,1884854.0,161.9709,162.1156,161.2765,161.3151,1884854.0
2022-10-13 09:30:00,163.94,165.57,162.5,165.0,4126457.0,158.1131,159.6851,156.7243,159.1354,4126457.0
2022-10-13 10:00:00,165.0,165.96,164.29,164.43,2321143.0,159.1354,160.0613,158.4506,158.5857,2321143.0
2022-10-13 10:30:00,164.43,166.37,164.3,165.96,1778863.0,158.5857,160.4567,158.4603,160.0613,1778863.0
2022-10-13 11:00:00,165.94,169.77,165.78,168.77,3778036.0,160.042,163.7359,159.8877,162.7714,3778036.0
2022-10-13 11:30:00,168.76,170.64,168.47,169.69,2977390.0,162.7618,164.5749,162.4821,163.6587,2977390.0
2022-10-13 12:00:00,169.75,170.45,168.69,168.81,1412237.0,163.7166,164.3917,162.6942,162.81,1412237.0
2022-10-13 12:30:00,168.84,170.24,168.67,170.09,1180283.0,162.8389,164.1892,162.675,164.0445,1180283.0
2022-10-13 13:00:00,170.11,171.51,169.97,171.43,1570873.0,164.0638,165.414,163.9288,165.3369,1570873.0
2022-10-13 13:30:00,171.43,171.75,170.92,171.48,1586390.0,165.3369,165.6455,164.845,165.3851,1586390.0
2022-10-13 14:00:00,171.45,171.55,170.55,170.61,1524168.0,165.3561,165.4526,164.4881,164.546,1524168.0
2022-10-13 14:30:00,170.59,171.84,170.59,171.75,1055958.0,164.5267,165.7323,164.5267,165.6455,1055958.0
2022-10-13 15:00:00,171.75,172.2,171.28,171.42,1188406.0,165.6455,166.0795,165.1922,165.3272,1188406.0
2022-10-13 15:30:00,171.42,171.69,170.9,171.39,2988506.0,165.3272,165.5876,164.8257,165.2983,2988506.0
2022-10-14 09:30:00,172.74,173.92,171.42,171.63,2781494.0,166.6003,167.7384,165.3272,165.5298,2781494.0
2022-10-14 10:00:00,171.63,171.63,168.8,169.51,2750579.0,165.5298,165.5298,162.8003,163.4851,2750579.0
2022-10-14 10:30:00,169.46,170.27,168.91,169.65,1144878.0,163.4369,164.2181,162.9064,163.6201,1144878.0
2022-10-14 11:00:00,169.67,170.19,168.46,169.38,1026491.0,163.6394,164.1409,162.4724,163.3597,1026491.0
2022-10-14 11:30:00,169.37,169.38,168.05,168.12,1090179.0,163.3501,163.3597,162.077,162.1445,1090179.0
2022-10-14 12:00:00,168.11,168.62,167.48,168.59,1113449.0,162.1349,162.6267,161.5273,162.5978,1113449.0
2022-10-14 12:30:00,168.59,169.08,168.15,168.32,593325.0,162.5978,163.0704,162.1734,162.3374,593325.0
2022-10-14 13:00:00,168.33,168.68,167.62,168.05,462822.0,162.347,162.6846,161.6623,162.077,462822.0
2022-10-14 13:30:00,168.04,168.55,167.89,168.49,451910.0,162.0674,162.5592,161.9227,162.5014,451910.0
2022-10-14 14:00:00,168.52,168.52,167.25,167.51,500634.0,162.5303,162.5303,161.3054,161.5562,500634.0
2022-10-14 14:30:00,167.51,167.59,167.21,167.52,742976.0,161.5562,161.6333,161.2669,161.5658,742976.0
2022-10-14 15:00:00,167.51,167.92,166.93,167.46,992136.0,161.5562,161.9516,160.9968,161.508,992136.0
2022-10-14 15:30:00,167.45,167.68,166.71,166.89,3929957.0,161.4983,161.7201,160.7846,160.9582,3929957.0
2022-10-17 09:30:00,170.22,172.51,170.11,171.67,4426946.0,164.1699,166.3785,164.0638,165.5683,4426946.0
2022-10-17 10:00:00,171.67,172.62,171.65,172.2,1479872.0,165.5683,166.4846,165.549,166.0795,1479872.0
2022-10-17 10:30:00,172.2,172.45,170.71,171.02,1715748.0,166.0795,166.3206,164.6425,164.9414,1715748.0
2022-10-17 11:00:00,171.02,172.13,171.0,172.09,1047351.0,164.9414,166.012,164.9221,165.9734,1047351.0
2022-10-17 11:30:00,172.07,172.54,171.82,172.22,1004338.0,165.9541,166.4074,165.713,166.0988,1004338.0
2022-10-17 12:00:00,172.22,172.54,171.81,171.96,943883.0,166.0988,166.4074,165.7034,165.848,943883.0
2022-10-17 12:30:00,171.97,172.15,171.28,171.58,743393.0,165.8577,166.0313,165.1922,165.4815,743393.0
2022-10-17 13:00:00,171.59,171.88,171.17,171.76,427781.0,165.4912,165.7709,165.0861,165.6551,427781.0
2022-10-17 13:30:00,171.76,172.02,171.65,171.77,460875.0,165.6551,165.9059,165.549,165.6648,460875.0
2022-10-17 14:00:00,171.76,171.94,171.32,171.55,574107.0,165.6551,165.8287,165.2308,165.4526,574107.0
2022-10-17 14:30:00,171.58,171.79,171.35,171.58,616634.0,165.4815,165.6841,165.2597,165.4815,616634.0
2022-10-17 15:00:00,171.57,171.78,171.28,171.7,1076157.0,165.4719,165.6744,165.1922,165.5973,1076157.0
2022-10-17 15:30:00,171.71,172.53,171.62,172.15,3654621.0,165.6069,166.3978,165.5201,166.0313,3654621.0
2022-10-18 09:30:00,175.86,177.29,175.42,175.72,4751184.0,169.6094,170.9886,169.185,169.4744,4751184.0
2022-10-18 10:00:00,175.74,176.41,174.87,174.9,1652771.0,169.4937,170.1399,168.6546,168.6835,1652771.0
2022-10-18 10:30:00,174.91,175.33,174.32,174.84,1405152.0,168.6932,169.0982,168.1241,168.6257,1405152.0
2022-10-18 11:00:00,174.81,175.32,173.25,173.47,1581067.0,168.5967,169.0886,167.0922,167.3044,1581067.0
2022-10-18 11:30:00,173.46,173.99,172.71,173.87,1785763.0,167.2947,167.8059,166.5714,167.6901,1785763.0
2022-10-18 12:00:00,173.86,174.39,173.33,173.93,1634967.0,167.6805,168.1917,167.1693,167.748,1634967.0
2022-10-18 12:30:00,173.91,174.53,173.72,173.94,816887.0,167.7287,168.3267,167.5455,167.7576,816887.0
2022-10-18 13:00:00,173.94,174.51,173.44,174.46,772763.0,167.7576,168.3074,167.2754,168.2592,772763.0
2022-10-18 13:30:00,174.44,174.87,174.32,174.73,687527.0,168.2399,168.6546,168.1241,168.5196,687527.0
2022-10-18 14:00:00,174.71,174.79,174.02,174.52,923580.0,168.5003,168.5774,167.8348,168.317,923580.0
2022-10-18 14:30:00,174.51,174.52,172.69,173.29,1448507.0,168.3074,168.317,166.5521,167.1307,1448507.0
2022-10-18 15:00:00,173.27,173.58,172.97,173.48,918424.0,167.1115,167.4104,166.8221,167.314,918424.0
2022-10-18 15:30:00,173.45,174.29,173.4,174.19,2077846.0,167.2851,168.0952,167.2368,167.9988,2077846.0
2022-10-19 09:30:00,172.49,173.37,171.36,171.58,1906332.0,166.3592,167.2079,165.2693,165.4815,1906332.0
2022-10-19 10:00:00,171.57,173.38,171.38,173.24,1352447.0,165.4719,167.2176,165.2886,167.0825,1352447.0
2022-10-19 10:30:00,173.26,173.4,171.56,171.78,1230063.0,167.1018,167.2368,165.4622,165.6744,1230063.0
2022-10-19 11:00:00,171.77,172.28,171.68,171.9,1122239.0,165.6648,166.1566,165.578,165.7902,1122239.0
2022-10-19 11:30:00,171.87,172.18,171.4,171.68,872934.0,165.7612,166.0602,165.3079,165.578,872934.0
2022-10-19 12:00:00,171.68,171.74,170.47,170.55,973380.0,165.578,165.6358,164.411,164.4881,973380.0
2022-10-19 12:30:00,170.53,170.97,169.85,169.97,1120252.0,164.4688,164.8932,163.813,163.9288,1120252.0
2022-10-19 13:00:00,169.96,170.21,169.33,169.91,1319917.0,163.9191,164.1602,163.3115,163.8709,1319917.0
2022-10-19 13:30:00,169.9,170.15,169.75,170.05,756911.0,163.8612,164.1024,163.7166,164.0059,756911.0
2022-10-19 14:00:00,170.04,170.99,169.91,170.86,928044.0,163.9963,164.9125,163.8709,164.7871,928044.0
2022-10-19 14:30:00,170.83,170.9,170.3,170.48,587809.0,164.7582,164.8257,164.247,164.4206,587809.0
2022-10-19 15:00:00,170.5,170.95,170.26,170.47,859844.0,164.4399,164.8739,164.2084,164.411,859844.0
2022-10-19 15:30:00,170.48,171.28,170.3,171.2,2679365.0,164.4206,165.1922,164.247,165.115,2679365.0
2022-10-20 09:30:00,171.42,172.4,170.75,171.59,2806027.0,165.3272,166.2724,164.681,165.4912,2806027.0
2022-10-20 10:00:00,171.57,173.55,171.52,173.14,1762875.0,165.4719,167.3815,165.4237,166.9861,1762875.0
2022-10-20 10:30:00,173.16,173.29,172.18,172.9,950551.0,167.0054,167.1307,166.0602,166.7546,950551.0
2022-10-20 11:00:00,172.92,173.21,172.14,172.48,1079792.0,166.7739,167.0536,166.0216,166.3495,1079792.0
2022-10-20 11:30:00,172.48,173.15,172.08,172.08,948972.0,166.3495,166.9957,165.9638,165.9638,948972.0
2022-10-20 12:00:00,172.09,172.16,170.63,170.78,1034937.0,165.9734,166.0409,164.5653,164.71,1034937.0
2022-10-20 12:30:00,170.78,170.93,169.9,170.2,1221151.0,164.71,164.8546,163.8612,164.1506,1221151.0
2022-10-20 13:00:00,170.19,170.37,169.45,169.84,1561496.0,164.1409,164.3145,163.4272,163.8034,1561496.0
2022-10-20 13:30:00,169.84,169.87,168.83,169.18,1177662.0,163.8034,163.8323,162.8293,163.1668,1177662.0
2022-10-20 14:00:00,169.17,169.24,168.5,168.55,1062190.0,163.1572,163.2247,162.511,162.5592,1062190.0
2022-10-20 14:30:00,168.54,169.3,168.46,169.01,1123355.0,162.5496,163.2826,162.4724,163.0029,1123355.0
2022-10-20 15:00:00,169.02,169.56,168.57,168.74,1274943.0,163.0125,163.5333,162.5785,162.7425,1274943.0
2022-10-20 15:30:00,168.73,169.56,168.47,169.02,2459762.0,162.7328,163.5333,162.4821,163.0125,2459762.0
2022-10-21 09:30:00,169.4,170.49,168.19,170.45,3704697.0,163.379,164.4303,162.212,164.3917,3704697.0
2022-10-21 10:00:00,170.47,171.36,169.17,169.2,1558752.0,164.411,165.2693,163.1572,163.1861,1558752.0
2022-10-21 10:30:00,169.19,169.8,168.48,168.86,2153673.0,163.1765,163.7648,162.4917,162.8582,2153673.0
2022-10-21 11:00:00,168.87,169.86,168.35,169.69,1331737.0,162.8678,163.8227,162.3663,163.6587,1331737.0
2022-10-21 11:30:00,169.7,170.85,169.63,170.77,1716532.0,163.6683,164.7775,163.6008,164.7003,1716532.0
2022-10-21 12:00:00,170.79,171.35,170.71,170.82,1812906.0,164.7196,165.2597,164.6425,164.7485,1812906.0
2022-10-21 12:30:00,170.81,172.29,170.63,171.83,1602264.0,164.7389,166.1663,164.5653,165.7226,1602264.0
2022-10-21 13:00:00,171.89,172.33,171.62,171.9,881719.0,165.7805,166.2049,165.5201,165.7902,881719.0
2022-10-21 13:30:00,171.93,172.53,171.81,172.38,701714.0,165.8191,166.3978,165.7034,166.2531,701714.0
2022-10-21 14:00:00,172.39,172.62,171.91,172.21,1056202.0,166.2627,166.4846,165.7998,166.0891,1056202.0
2022-10-21 14:30:00,172.21,172.43,171.99,172.32,802657.0,166.0891,166.3013,165.877,166.1952,802657.0
2022-10-21 15:00:00,172.33,173.02,172.21,173.01,1257497.0,166.2049,166.8703,166.0891,166.8607,1257497.0
2022-10-21 15:30:00,173.01,173.2,172.54,172.78,4104509.0,166.8607,167.0439,166.4074,166.6389,4104509.0
2022-10-24 09:30:00,173.32,173.97,171.93,173.37,3627561.0,167.1597,167.7866,165.8191,167.2079,3627561.0
2022-10-24 10:00:00,173.41,173.44,171.05,171.69,2114138.0,167.2465,167.2754,164.9704,165.5876,2114138.0
2022-10-24 10:30:00,171.65,172.7,171.37,172.55,1377010.0,165.549,166.5617,165.279,166.4171,1377010.0
2022-10-24 11:00:00,172.58,172.86,171.77,172.56,889354.0,166.446,166.716,165.6648,166.4267,889354.0
2022-10-24 11:30:00,172.59,173.56,172.24,173.53,1403163.0,166.4556,167.3912,166.1181,167.3622,1403163.0
2022-10-24 12:00:00,173.54,173.87,173.13,173.49,1063251.0,167.3719,167.6901,166.9764,167.3236,1063251.0
2022-10-24 12:30:00,173.51,173.66,173.08,173.12,802183.0,167.3429,167.4876,166.9282,166.9668,802183.0
2022-10-24 13:00:00,173.13,173.3,172.61,172.74,1268342.0,166.9764,167.1404,166.4749,166.6003,1268342.0
2022-10-24 13:30:00,172.73,172.99,172.5,172.72,590155.0,166.5907,166.8414,166.3688,166.581,590155.0
2022-10-24 14:00:00,172.73,173.15,172.69,173.02,617752.0,166.5907,166.9957,166.5521,166.8703,617752.0
2022-10-24 14:30:00,173.01,173.66,172.9,173.54,858865.0,166.8607,167.4876,166.7546,167.3719,858865.0
2022-10-24 15:00:00,173.56,174.0,173.42,173.64,1248632.0,167.3912,167.8155,167.2561,167.4683,1248632.0
2022-10-24 15:30:00,173.64,173.86,173.34,173.46,2783430.0,167.4683,167.6805,167.179,167.2947,2783430.0
2022-10-25 09:30:00,173.57,176.82,173.56,176.56,3708369.0,167.4008,170.5353,167.3912,170.2845,3708369.0
2022-10-25 10:00:00,176.56,177.72,176.41,177.7,3388048.0,170.2845,171.4033,170.1399,171.384,3388048.0
2022-10-25 10:30:00,177.7,177.79,177.15,177.36,1933677.0,171.384,171.4708,170.8536,171.0561,1933677.0
2022-10-25 11:00:00,177.37,178.25,177.32,177.9,1296789.0,171.0657,171.9145,171.0175,171.5769,1296789.0
2022-10-25 11:30:00,177.9,178.54,177.68,178.33,1409498.0,171.5769,172.1941,171.3647,171.9916,1409498.0
2022-10-25 12:00:00,178.33,178.9,178.2,178.51,1114091.0,171.9916,172.5414,171.8662,172.1652,1114091.0
2022-10-25 12:30:00,178.51,178.68,177.65,177.71,805970.0,172.1652,172.3292,171.3358,171.3936,805970.0
2022-10-25 13:00:00,177.71,178.12,177.34,177.6,947973.0,171.3936,171.7891,171.0368,171.2876,947973.0
2022-10-25 13:30:00,177.61,177.89,177.4,177.73,856810.0,171.2972,171.5673,171.0947,171.4129,856810.0
2022-10-25 14:00:00,177.73,178.06,177.7,177.93,727766.0,171.4129,171.7312,171.384,171.6058,727766.0
2022-10-25 14:30:00,177.92,178.21,177.63,177.64,851719.0,171.5962,171.8759,171.3165,171.3261,851719.0
2022-10-25 15:00:00,177.63,178.54,177.63,178.49,1301387.0,171.3165,172.1941,171.3165,172.1459,1301387.0
2022-10-25 15:30:00,178.49,178.61,178.03,178.14,2445231.0,172.1459,172.2617,171.7023,171.8084,2445231.0
2022-10-26 09:30:00,179.15,179.86,178.33,178.41,4495128.0,172.7825,173.4672,171.9916,172.0688,4495128.0
2022-10-26 10:00:00,178.42,180.7,178.42,180.57,3063246.0,172.0784,174.2774,172.0784,174.152,3063246.0
2022-10-26 10:30:00,180.56,181.3,180.13,180.74,2016427.0,174.1424,174.8561,173.7276,174.316,2016427.0
2022-10-26 11:00:00,180.75,182.22,180.75,181.9,1649234.0,174.3256,175.7434,174.3256,175.4347,1649234.0
2022-10-26 11:30:00,181.92,182.26,181.57,181.8,1810763.0,175.454,175.7819,175.1165,175.3383,1810763.0
2022-10-26 12:00:00,181.81,182.37,181.77,181.9,1519160.0,175.3479,175.888,175.3093,175.4347,1519160.0
2022-10-26 12:30:00,181.9,182.3,180.47,180.68,1342918.0,175.4347,175.8205,174.0556,174.2581,1342918.0
2022-10-26 13:00:00,180.67,180.81,180.17,180.18,1385582.0,174.2484,174.3835,173.7662,173.7759,1385582.0
2022-10-26 13:30:00,180.21,180.64,179.84,180.57,1098470.0,173.8048,174.2195,173.4479,174.152,1098470.0
2022-10-26 14:00:00,180.58,180.82,180.07,180.11,751084.0,174.1616,174.3931,173.6698,173.7083,751084.0
2022-10-26 14:30:00,180.12,180.31,179.45,179.78,1260860.0,173.718,173.9012,173.0718,173.3901,1260860.0
2022-10-26 15:00:00,179.77,179.81,179.16,179.52,1500077.0,173.3804,173.419,172.7921,173.1393,1500077.0
2022-10-26 15:30:00,179.5,179.8,178.95,179.05,2393133.0,173.12,173.4094,172.5896,172.686,2393133.0
2022-10-27 09:30:00,180.59,181.96,179.32,179.84,3624255.0,174.1713,175.4926,172.9464,173.4479,3624255.0
2022-10-27 10:00:00,179.83,181.68,179.58,181.44,1905207.0,173.4383,175.2225,173.1972,174.9911,1905207.0
2022-10-27 10:30:00,181.43,181.78,180.13,180.25,1501602.0,174.9814,175.319,173.7276,173.8434,1501602.0
2022-10-27 11:00:00,180.19,181.63,180.11,181.39,1481176.0,173.7855,175.1743,173.7083,174.9429,1481176.0
2022-10-27 11:30:00,181.38,181.72,180.27,180.92,1507413.0,174.9332,175.2611,173.8627,174.4896,1507413.0
2022-10-27 12:00:00,180.93,181.58,180.34,180.35,1223373.0,174.4992,175.1261,173.9302,173.9398,1223373.0
2022-10-27 12:30:00,180.35,181.48,180.33,181.4,847209.0,173.9398,175.0297,173.9205,174.9525,847209.0
2022-10-27 13:00:00,181.43,182.0,181.15,181.33,1412572.0,174.9814,175.5312,174.7114,174.885,1412572.0
2022-10-27 13:30:00,181.33,181.73,181.05,181.09,1053430.0,174.885,175.2708,174.6149,174.6535,1053430.0
2022-10-27 14:00:00,181.09,181.19,180.53,180.71,757380.0,174.6535,174.75,174.1134,174.287,757380.0
2022-10-27 14:30:00,180.71,180.77,179.42,179.55,1279531.0,174.287,174.3449,173.0429,173.1683,1279531.0
2022-10-27 15:00:00,179.54,179.95,178.99,179.52,1507951.0,173.1586,173.554,172.6282,173.1393,1507951.0
2022-10-27 15:30:00,179.52,179.87,178.87,179.05,2948223.0,173.1393,173.4769,172.5124,172.686,2948223.0
2022-10-28 09:30:00,179.82,181.37,179.27,180.63,3138024.0,173.4287,174.9236,172.8982,174.2099,3138024.0
2022-10-28 10:00:00,180.64,181.11,178.73,179.8,2279889.0,174.2195,174.6728,172.3774,173.4094,2279889.0
2022-10-28 10:30:00,179.77,180.82,178.97,180.64,1879630.0,173.3804,174.3931,172.6089,174.2195,1879630.0
2022-10-28 11:00:00,180.66,180.93,180.11,180.51,1476706.0,174.2388,174.4992,173.7083,174.0941,1476706.0
2022-10-28 11:30:00,180.52,181.46,180.41,181.09,1152266.0,174.1038,175.0104,173.9977,174.6535,1152266.0
2022-10-28 12:00:00,181.09,182.26,180.88,182.21,1428822.0,174.6535,175.7819,174.451,175.7337,1428822.0
2022-10-28 12:30:00,182.22,182.78,182.15,182.47,2113394.0,175.7434,176.2834,175.6758,175.9845,2113394.0
2022-10-28 13:00:00,182.51,182.8,182.36,182.5,1616789.0,176.023,176.3027,175.8784,176.0134,1616789.0
2022-10-28 13:30:00,182.51,182.68,182.27,182.29,1016587.0,176.023,176.187,175.7916,175.8109,1016587.0
2022-10-28 14:00:00,182.28,182.45,182.02,182.02,1313440.0,175.8012,175.9652,175.5505,175.5505,1313440.0
2022-10-28 14:30:00,182.03,183.13,182.01,183.11,1495962.0,175.5601,176.621,175.5408,176.6017,1495962.0
2022-10-28 15:00:00,183.12,183.28,182.74,182.93,1884562.0,176.6114,176.7657,176.2449,176.4281,1884562.0
2022-10-28 15:30:00,182.94,183.41,182.81,183.16,3106158.0,176.4378,176.8911,176.3124,176.6499,3106158.0
2022-10-31 09:30:00,182.27,183.08,181.55,182.01,2098873.0,175.7916,176.5728,175.0972,175.5408,2098873.0
2022-10-31 10:00:00,182.01,183.32,181.93,182.44,1300169.0,175.5408,176.8043,175.4637,175.9555,1300169.0
2022-10-31 10:30:00,182.42,183.31,181.94,182.72,939661.0,175.9362,176.7946,175.4733,176.2256,939661.0
2022-10-31 11:00:00,182.73,183.63,182.65,183.35,971002.0,176.2352,177.1032,176.1581,176.8332,971002.0
2022-10-31 11:30:00,183.37,184.24,183.1,183.4,1779907.0,176.8525,177.6916,176.5921,176.8814,1779907.0
2022-10-31 12:00:00,183.43,184.16,183.13,183.47,1257476.0,176.9103,177.6144,176.621,176.9489,1257476.0
2022-10-31 12:30:00,183.45,183.47,182.82,183.26,1126720.0,176.9296,176.9489,176.322,176.7464,1126720.0
2022-10-31 13:00:00,183.27,183.89,182.85,183.83,1203648.0,176.756,177.354,176.351,177.2961,1203648.0
2022-10-31 13:30:00,183.8,183.95,183.39,183.6,844516.0,177.2672,177.4119,176.8718,177.0743,844516.0
2022-10-31 14:00:00,183.61,183.8,183.39,183.6,711321.0,177.0839,177.2672,176.8718,177.0743,711321.0
2022-10-31 14:30:00,183.61,184.05,183.28,183.49,1133359.0,177.0839,177.5083,176.7657,176.9682,1133359.0
2022-10-31 15:00:00,183.5,183.77,182.9,183.71,1431199.0,176.9779,177.2383,176.3992,177.1804,1431199.0
2022-10-31 15:30:00,183.71,184.06,183.15,183.32,3412604.0,177.1804,177.518,176.6403,176.8043,3412604.0
2022-11-01 09:30:00,185.22,185.6,184.12,184.94,3508031.0,178.6367,179.0032,177.5758,178.3667,3508031.0
2022-11-01 10:00:00,184.94,185.02,183.3,184.39,2721125.0,178.3667,178.4438,176.785,177.8362,2721125.0
2022-11-01 10:30:00,184.4,184.63,183.2,183.5,1377280.0,177.8459,178.0677,176.6885,176.9779,1377280.0
2022-11-01 11:00:00,183.5,183.91,183.16,183.72,1304832.0,176.9779,177.3733,176.6499,177.19,1304832.0
2022-11-01 11:30:00,183.71,183.92,182.88,183.64,842027.0,177.1804,177.3829,176.3799,177.1129,842027.0
2022-11-01 12:00:00,183.62,184.42,183.46,183.65,1016834.0,177.0936,177.8652,176.9393,177.1225,1016834.0
2022-11-01 12:30:00,183.65,184.35,183.61,184.3,812854.0,177.1225,177.7976,177.0839,177.7494,812854.0
2022-11-01 13:00:00,184.31,184.94,184.16,184.71,968155.0,177.7591,178.3667,177.6144,178.1448,968155.0
2022-11-01 13:30:00,184.73,184.76,184.35,184.7,643963.0,178.1641,178.1931,177.7976,178.1352,643963.0
2022-11-01 14:00:00,184.7,184.81,184.25,184.42,973104.0,178.1352,178.2413,177.7012,177.8652,973104.0
2022-11-01 14:30:00,184.41,184.45,183.82,184.31,921294.0,177.8555,177.8941,177.2865,177.7591,921294.0
2022-11-01 15:00:00,184.3,184.32,183.47,183.51,1016226.0,177.7494,177.7687,176.9489,176.9875,1016226.0
2022-11-01 15:30:00,183.53,183.93,183.27,183.63,2329078.0,177.0068,177.3926,176.756,177.1032,2329078.0
2022-11-02 09:30:00,182.84,182.85,181.21,181.31,2946543.0,176.3413,176.351,174.7692,174.8657,2946543.0
2022-11-02 10:00:00,181.3,181.94,181.0,181.36,1379048.0,174.8561,175.4733,174.5667,174.9139,1379048.0
2022-11-02 10:30:00,181.37,182.0,181.37,181.79,646167.0,174.9236,175.5312,174.9236,175.3286,646167.0
2022-11-02 11:00:00,181.81,182.02,181.18,181.3,424825.0,175.3479,175.5505,174.7403,174.8561,424825.0
2022-11-02 11:30:00,181.31,181.61,181.14,181.17,522227.0,174.8657,175.155,174.7017,174.7307,522227.0
2022-11-02 12:00:00,181.16,181.29,180.5,180.64,867705.0,174.721,174.8464,174.0845,174.2195,867705.0
2022-11-02 12:30:00,180.64,181.23,180.33,181.04,918418.0,174.2195,174.7885,173.9205,174.6053,918418.0
2022-11-02 13:00:00,181.03,181.13,180.82,180.92,429955.0,174.5956,174.6921,174.3931,174.4896,429955.0
2022-11-02 13:30:00,180.91,181.56,180.79,181.53,893492.0,174.4799,175.1068,174.3642,175.0779,893492.0
2022-11-02 14:00:00,181.45,184.83,181.11,184.81,4003635.0,175.0007,178.2606,174.6728,178.2413,4003635.0
2022-11-02 14:30:00,184.82,185.0,179.54,180.27,5192926.0,178.2509,178.4245,173.1586,173.8627,5192926.0
2022-11-02 15:00:00,180.27,181.54,177.6,178.09,3379152.0,173.8627,175.0875,171.2876,171.7601,3379152.0
2022-11-02 15:30:00,178.09,178.72,177.43,177.49,5226531.0,171.7601,172.3678,171.1236,171.1815,5226531.0
2022-11-03 09:30:00,175.29,175.99,174.11,174.21,3611514.0,169.0597,169.7348,167.9216,168.0181,3611514.0
2022-11-03 10:00:00,174.21,176.55,174.11,176.46,2371292.0,168.0181,170.2749,167.9216,170.1881,2371292.0
2022-11-03 10:30:00,176.46,177.57,175.83,177.52,2236275.0,170.1881,171.2586,169.5805,171.2104,2236275.0
2022-11-03 11:00:00,177.53,177.58,176.31,176.62,1534652.0,171.22,171.2683,170.0434,170.3424,1534652.0
2022-11-03 11:30:00,176.6,177.2,176.26,176.52,1676451.0,170.3231,170.9018,169.9952,170.2459,1676451.0
2022-11-03 12:00:00,176.53,177.32,176.38,177.16,1053026.0,170.2556,171.0175,170.1109,170.8632,1053026.0
2022-11-03 12:30:00,177.17,177.94,176.8,177.78,851775.0,170.8728,171.6155,170.516,171.4612,851775.0
2022-11-03 13:00:00,177.76,177.89,177.08,177.36,879627.0,171.4419,171.5673,170.786,171.0561,879627.0
2022-11-03 13:30:00,177.34,177.39,176.98,177.01,840469.0,171.0368,171.085,170.6896,170.7185,840469.0
2022-11-03 14:00:00,177.02,177.51,176.84,177.43,592687.0,170.7282,171.2008,170.5546,171.1236,592687.0
2022-11-03 14:30:00,177.45,177.61,177.18,177.51,644183.0,171.1429,171.2972,170.8825,171.2008,644183.0
2022-11-03 15:00:00,177.51,177.57,177.25,177.43,653791.0,171.2008,171.2586,170.95,171.1236,653791.0
2022-11-03 15:30:00,177.42,177.63,176.43,176.45,2133018.0,171.114,171.3165,170.1591,170.1784,2133018.0
2022-11-04 09:30:00,178.84,179.19,176.85,177.99,3528213.0,172.4835,172.821,170.5642,171.6637,3528213.0
2022-11-04 10:00:00,177.99,179.54,177.24,179.4,1829615.0,171.6637,173.1586,170.9404,173.0236,1829615.0
2022-11-04 10:30:00,179.4,179.94,178.82,179.07,1417130.0,173.0236,173.5444,172.4642,172.7053,1417130.0
2022-11-04 11:00:00,179.07,179.44,177.76,177.82,1002910.0,172.7053,173.0622,171.4419,171.4997,1002910.0
2022-11-04 11:30:00,177.85,178.18,175.96,176.0,1261279.0,171.5287,171.8469,169.7058,169.7444,1261279.0
2022-11-04 12:00:00,176.0,176.82,175.47,176.71,1414471.0,169.7444,170.5353,169.2333,170.4292,1414471.0
2022-11-04 12:30:00,176.69,176.82,175.71,176.23,828159.0,170.4099,170.5353,169.4647,169.9663,828159.0
2022-11-04 13:00:00,176.15,176.6,175.58,176.14,704755.0,169.8891,170.3231,169.3394,169.8795,704755.0
2022-11-04 13:30:00,176.13,176.4,175.84,175.95,465482.0,169.8698,170.1302,169.5901,169.6962,465482.0
2022-11-04 14:00:00,175.93,176.81,175.47,176.75,862140.0,169.6769,170.5256,169.2333,170.4678,862140.0
2022-11-04 14:30:00,176.74,177.61,176.59,177.44,936030.0,170.4581,171.2972,170.3135,171.1332,936030.0
2022-11-04 15:00:00,177.46,178.06,177.32,177.72,1176442.0,171.1525,171.7312,171.0175,171.4033,1176442.0
2022-11-04 15:30:00,177.72,178.74,177.44,178.72,2623967.0,171.4033,172.387,171.1332,172.3678,2623967.0
2022-11-07 09:30:00,179.74,180.59,177.68,177.9,2104850.0,173.3515,174.1713,171.3647,171.5769,2104850.0
2022-11-07 10:00:00,177.93,179.11,177.85,178.3,1289254.0,171.6058,172.7439,171.5287,171.9627,1289254.0
2022-11-07 10:30:00,178.28,178.58,177.73,178.49,853030.0,171.9434,172.2327,171.4129,172.1459,853030.0
2022-11-07 11:00:00,178.5,179.09,178.17,179.0,829968.0,172.1556,172.7246,171.8373,172.6378,829968.0
2022-11-07 11:30:00,179.0,179.35,178.08,178.09,980966.0,172.6378,172.9754,171.7505,171.7601,980966.0
2022-11-07 12:00:00,178.09,178.71,177.91,178.7,559108.0,171.7601,172.3581,171.5865,172.3485,559108.0
2022-11-07 12:30:00,178.7,178.8,178.08,178.33,342068.0,172.3485,172.4449,171.7505,171.9916,342068.0
2022-11-07 13:00:00,178.31,178.92,178.31,178.5,626333.0,171.9723,172.5606,171.9723,172.1556,626333.0
2022-11-07 13:30:00,178.51,178.77,178.22,178.76,659260.0,172.1652,172.416,171.8855,172.4063,659260.0
2022-11-07 14:00:00,178.76,179.98,178.76,179.94,1089341.0,172.4063,173.583,172.4063,173.5444,1089341.0
2022-11-07 14:30:00,179.94,180.27,179.6,179.62,1017015.0,173.5444,173.8627,173.2165,173.2358,1017015.0
2022-11-07 15:00:00,179.63,180.02,179.5,179.83,878656.0,173.2454,173.6215,173.12,173.4383,878656.0
2022-11-07 15:30:00,179.82,179.99,179.39,179.62,2421550.0,173.4287,173.5926,173.0139,173.2358,2421550.0
2022-11-08 09:30:00,180.23,180.24,178.51,179.16,1477567.0,173.8241,173.8337,172.1652,172.7921,1477567.0
2022-11-08 10:00:00,179.13,180.14,179.07,179.81,1396625.0,172.7632,173.7373,172.7053,173.419,1396625.0
2022-11-08 10:30:00,179.86,180.96,179.81,180.84,1106376.0,173.4672,174.5281,173.419,174.4124,1106376.0
2022-11-08 11:00:00,180.88,181.54,180.61,181.45,1090900.0,174.451,175.0875,174.1906,175.0007,1090900.0
2022-11-08 11:30:00,181.45,181.95,181.43,181.5,1083275.0,175.0007,175.4829,174.9814,175.0489,1083275.0
2022-11-08 12:00:00,181.51,181.66,180.88,181.18,544648.0,175.0586,175.2033,174.451,174.7403,544648.0
2022-11-08 12:30:00,181.18,181.32,180.81,180.9,653355.0,174.7403,174.8753,174.3835,174.4703,653355.0
2022-11-08 13:00:00,180.89,181.21,179.21,179.3,973381.0,174.4606,174.7692,172.8403,172.9271,973381.0
2022-11-08 13:30:00,179.26,179.75,178.88,179.07,1024366.0,172.8886,173.3611,172.5221,172.7053,1024366.0
2022-11-08 14:00:00,179.03,179.2,177.58,177.62,1290148.0,172.6667,172.8307,171.2683,171.3068,1290148.0
2022-11-08 14:30:00,177.61,179.13,177.36,178.75,1079169.0,171.2972,172.7632,171.0561,172.3967,1079169.0
2022-11-08 15:00:00,178.75,179.52,178.65,179.47,919060.0,172.3967,173.1393,172.3002,173.0911,919060.0
2022-11-08 15:30:00,179.47,180.29,179.36,179.55,2473792.0,173.0911,173.8819,172.985,173.1683,2473792.0
2022-11-09 09:30:00,177.99,178.0,176.82,177.19,2835976.0,171.6637,171.6733,170.5353,170.8921,2835976.0
2022-11-09 10:00:00,177.17,178.67,177.08,177.74,1557795.0,170.8728,172.3195,170.786,171.4226,1557795.0
2022-11-09 10:30:00,177.75,177.96,176.61,176.93,1291657.0,171.4322,171.6348,170.3327,170.6414,1291657.0
2022-11-09 11:00:00,176.95,177.81,176.92,177.6,701922.0,170.6607,171.4901,170.6317,171.2876,701922.0
2022-11-09 11:30:00,177.58,178.18,177.1,177.67,557505.0,171.2683,171.8469,170.8053,171.3551,557505.0
2022-11-09 12:00:00,177.67,177.76,176.8,177.04,573303.0,171.3551,171.4419,170.516,170.7475,573303.0
2022-11-09 12:30:00,177.03,177.39,176.79,177.19,558378.0,170.7378,171.085,170.5063,170.8921,558378.0
2022-11-09 13:00:00,177.21,177.37,176.41,176.44,675141.0,170.9114,171.0657,170.1399,170.1688,675141.0
2022-11-09 13:30:00,176.44,176.44,175.61,175.9,1340729.0,170.1688,170.1688,169.3683,169.648,1340729.0
2022-11-09 14:00:00,175.89,176.21,175.68,175.82,561613.0,169.6383,169.947,169.4358,169.5708,561613.0
2022-11-09 14:30:00,175.82,175.82,174.94,175.01,1075923.0,169.5708,169.5708,168.7221,168.7896,1075923.0
2022-11-09 15:00:00,175.0,175.62,174.93,175.03,1243449.0,168.78,169.3779,168.7125,168.8089,1243449.0
2022-11-09 15:30:00,175.03,175.19,174.27,174.65,3451902.0,168.8089,168.9632,168.0759,168.4424,3451902.0
2022-11-10 09:30:00,181.89,183.93,181.15,183.87,4667484.0,175.4251,177.3926,174.7114,177.3347,4667484.0
2022-11-10 10:00:00,183.87,184.49,183.34,184.23,2727498.0,177.3347,177.9327,176.8235,177.6819,2727498.0
2022-11-10 10:30:00,184.24,184.84,183.27,184.77,1953965.0,177.6916,178.2702,176.756,178.2027,1953965.0
2022-11-10 11:00:00,184.78,185.0,184.37,184.67,2012693.0,178.2124,178.4245,177.8169,178.1063,2012693.0
2022-11-10 11:30:00,184.67,185.22,184.61,185.15,1558164.0,178.1063,178.6367,178.0484,178.5692,1558164.0
2022-11-10 12:00:00,185.15,185.15,184.02,184.05,1169850.0,178.5692,178.5692,177.4794,177.5083,1169850.0
2022-11-10 12:30:00,184.03,184.06,183.11,183.17,1212410.0,177.489,177.518,176.6017,176.6596,1212410.0
2022-11-10 13:00:00,183.19,184.1,183.16,184.02,1311210.0,176.6789,177.5565,176.6499,177.4794,1311210.0
2022-11-10 13:30:00,184.03,184.73,183.67,184.47,1076113.0,177.489,178.1641,177.1418,177.9134,1076113.0
2022-11-10 14:00:00,184.48,184.67,184.3,184.55,1147735.0,177.923,178.1063,177.7494,177.9905,1147735.0
2022-11-10 14:30:00,184.55,184.59,184.26,184.51,1306034.0,177.9905,178.0291,177.7108,177.952,1306034.0
2022-11-10 15:00:00,184.5,185.11,184.3,185.03,1598792.0,177.9423,178.5306,177.7494,178.4535,1598792.0
2022-11-10 15:30:00,185.04,185.45,184.88,185.34,4133816.0,178.4631,178.8585,178.3088,178.7525,4133816.0
2022-11-11 09:30:00,185.76,187.57,185.69,187.48,3119670.0,179.1575,180.9032,179.09,180.8164,3119670.0
2022-11-11 10:00:00,187.3,188.84,186.75,188.47,2663260.0,180.6428,182.1281,180.1123,181.7712,2663260.0
2022-11-11 10:30:00,188.49,188.67,187.65,187.66,1174462.0,181.7905,181.9641,180.9804,180.99,1174462.0
2022-11-11 11:00:00,187.67,188.01,186.12,186.15,1868140.0,180.9996,181.3276,179.5047,179.5337,1868140.0
2022-11-11 11:30:00,186.14,186.77,186.0,186.27,938106.0,179.524,180.1316,179.389,179.6494,938106.0
2022-11-11 12:00:00,186.27,186.81,185.95,186.44,800339.0,179.6494,180.1702,179.3408,179.8134,800339.0
2022-11-11 12:30:00,186.45,186.65,186.12,186.26,677207.0,179.823,180.0159,179.5047,179.6398,677207.0
2022-11-11 13:00:00,186.25,187.0,186.23,186.97,864654.0,179.6301,180.3535,179.6108,180.3245,864654.0
2022-11-11 13:30:00,186.97,187.23,186.57,187.16,700949.0,180.3245,180.5753,179.9387,180.5078,700949.0
2022-11-11 14:00:00,187.15,187.87,186.98,187.82,969504.0,180.4981,181.1925,180.3342,181.1443,969504.0
2022-11-11 14:30:00,187.81,188.09,187.7,187.93,1029856.0,181.1347,181.4047,181.0286,181.2504,1029856.0
2022-11-11 15:00:00,187.94,187.96,186.44,187.15,1356068.0,181.26,181.2793,179.8134,180.4981,1356068.0
2022-11-11 15:30:00,187.14,187.37,186.6,186.9,3443522.0,180.4885,180.7103,179.9677,180.257,3443522.0
2022-11-14 09:30:00,185.79,186.36,184.63,185.67,2544008.0,179.1865,179.7362,178.0677,179.0707,2544008.0
2022-11-14 10:00:00,185.67,186.95,185.65,186.26,1581094.0,179.0707,180.3052,179.0514,179.6398,1581094.0
2022-11-14 10:30:00,186.27,186.87,186.04,186.6,702339.0,179.6494,180.2281,179.4276,179.9677,702339.0
2022-11-14 11:00:00,186.59,186.69,185.07,185.54,1406190.0,179.958,180.0545,178.4921,178.9453,1406190.0
2022-11-14 11:30:00,185.52,186.21,185.45,185.7,736827.0,178.9261,179.5915,178.8585,179.0997,736827.0
2022-11-14 12:00:00,185.7,186.26,185.42,186.01,766564.0,179.0997,179.6398,178.8296,179.3986,766564.0
2022-11-14 12:30:00,186.02,186.65,185.96,186.37,813648.0,179.4083,180.0159,179.3504,179.7458,813648.0
2022-11-14 13:00:00,186.37,187.41,186.28,187.37,751634.0,179.7458,180.7489,179.659,180.7103,751634.0
2022-11-14 13:30:00,187.38,187.79,187.14,187.67,1143550.0,180.7199,181.1154,180.4885,180.9996,1143550.0
2022-11-14 14:00:00,187.66,187.74,186.77,186.91,958032.0,180.99,181.0672,180.1316,180.2667,958032.0
2022-11-14 14:30:00,186.9,187.04,186.48,186.61,750179.0,180.257,180.392,179.8519,179.9773,750179.0
2022-11-14 15:00:00,186.59,186.94,185.78,186.21,979349.0,179.958,180.2956,179.1768,179.5915,979349.0
2022-11-14 15:30:00,186.22,186.35,184.8,184.93,2887056.0,179.6012,179.7266,178.2316,178.357,2887056.0
2022-11-15 09:30:00,187.84,189.02,186.73,188.31,2495871.0,181.1636,182.3017,180.0931,181.6169,2495871.0
2022-11-15 10:00:00,188.32,189.35,187.95,189.35,1465212.0,181.6265,182.6199,181.2697,182.6199,1465212.0
2022-11-15 10:30:00,189.35,189.56,188.22,188.43,1790239.0,182.6199,182.8225,181.5301,181.7326,1790239.0
2022-11-15 11:00:00,188.43,188.88,187.94,188.47,1080577.0,181.7326,182.1666,181.26,181.7712,1080577.0
2022-11-15 11:30:00,188.48,189.13,188.48,189.07,929084.0,181.7809,182.4077,181.7809,182.3499,929084.0
2022-11-15 12:00:00,189.08,189.26,188.47,188.71,743272.0,182.3595,182.5331,181.7712,182.0027,743272.0
2022-11-15 12:30:00,188.7,189.04,188.38,188.87,561468.0,181.993,182.3209,181.6844,182.157,561468.0
2022-11-15 13:00:00,188.88,189.0,186.79,186.96,1445642.0,182.1666,182.2824,180.1509,180.3149,1445642.0
2022-11-15 13:30:00,186.95,187.48,186.11,187.1,1752394.0,180.3052,180.8164,179.4951,180.4499,1752394.0
2022-11-15 14:00:00,187.11,188.13,186.13,187.76,1757831.0,180.4595,181.4433,179.5144,181.0864,1757831.0
2022-11-15 14:30:00,187.79,188.22,187.16,188.01,1043334.0,181.1154,181.5301,180.5078,181.3276,1043334.0
2022-11-15 15:00:00,188.04,188.34,187.69,188.0,928039.0,181.3565,181.6458,181.0189,181.3179,928039.0
2022-11-15 15:30:00,188.0,188.06,187.33,187.64,1973699.0,181.3179,181.3758,180.6717,180.9707,1973699.0
2022-11-16 09:30:00,186.6,186.64,184.59,184.63,4781736.0,179.9677,180.0063,178.0291,178.0677,4781736.0
2022-11-16 10:00:00,184.63,185.1,184.32,184.59,2170711.0,178.0677,178.521,177.7687,178.0291,2170711.0
2022-11-16 10:30:00,184.59,185.04,183.94,184.08,1299978.0,178.0291,178.4631,177.4022,177.5372,1299978.0
2022-11-16 11:00:00,184.07,184.85,184.02,184.74,770395.0,177.5276,178.2799,177.4794,178.1738,770395.0
2022-11-16 11:30:00,184.73,184.99,184.29,184.66,888798.0,178.1641,178.4149,177.7398,178.0966,888798.0
2022-11-16 12:00:00,184.66,185.0,184.18,184.6,971479.0,178.0966,178.4245,177.6337,178.0388,971479.0
2022-11-16 12:30:00,184.61,185.39,184.54,184.81,700878.0,178.0484,178.8007,177.9809,178.2413,700878.0
2022-11-16 13:00:00,184.8,184.98,184.46,184.48,837623.0,178.2316,178.4053,177.9037,177.923,837623.0
2022-11-16 13:30:00,184.47,184.55,183.89,183.97,686075.0,177.9134,177.9905,177.354,177.4312,686075.0
2022-11-16 14:00:00,183.97,184.48,183.82,184.37,730860.0,177.4312,177.923,177.2865,177.8169,730860.0
2022-11-16 14:30:00,184.38,184.58,183.89,184.56,620182.0,177.8266,178.0195,177.354,178.0002,620182.0
2022-11-16 15:00:00,184.55,184.6,183.71,183.83,985564.0,177.9905,178.0388,177.1804,177.2961,985564.0
2022-11-16 15:30:00,183.83,184.44,183.73,184.22,3453711.0,177.2961,177.8844,177.1997,177.6723,3453711.0
2022-11-17 09:30:00,181.62,181.62,180.58,180.7,2486452.0,175.1647,175.1647,174.1616,174.2774,2486452.0
2022-11-17 10:00:00,180.7,182.0,180.51,181.68,1085788.0,174.2774,175.5312,174.0941,175.2225,1085788.0
2022-11-17 10:30:00,181.67,181.87,180.99,181.1,852536.0,175.2129,175.4058,174.5571,174.6632,852536.0
2022-11-17 11:00:00,181.1,181.32,180.69,181.18,807915.0,174.6632,174.8753,174.2677,174.7403,807915.0
2022-11-17 11:30:00,181.19,181.62,180.69,181.59,1048911.0,174.75,175.1647,174.2677,175.1357,1048911.0
2022-11-17 12:00:00,181.59,181.99,181.46,181.56,751424.0,175.1357,175.5215,175.0104,175.1068,751424.0
2022-11-17 12:30:00,181.57,182.74,181.38,182.62,940971.0,175.1165,176.2449,174.9332,176.1291,940971.0
2022-11-17 13:00:00,182.63,182.95,182.31,182.33,940368.0,176.1388,176.4474,175.8302,175.8494,940368.0
2022-11-17 13:30:00,182.34,182.65,181.9,182.09,785227.0,175.8591,176.1581,175.4347,175.618,785227.0
2022-11-17 14:00:00,182.1,182.34,181.36,181.61,639258.0,175.6276,175.8591,174.9139,175.155,639258.0
2022-11-17 14:30:00,181.64,182.14,181.49,182.05,470488.0,175.184,175.6662,175.0393,175.5794,470488.0
2022-11-17 15:00:00,182.05,182.15,181.08,181.54,865023.0,175.5794,175.6758,174.6439,175.0875,865023.0
2022-11-17 15:30:00,181.53,182.7,181.49,182.61,2409107.0,175.0779,176.2063,175.0393,176.1195,2409107.0
2022-11-18 09:30:00,184.59,185.31,183.58,184.32,3005430.0,178.0291,178.7235,177.055,177.7687,3005430.0
2022-11-18 10:00:00,184.32,184.53,183.55,184.47,1065920.0,177.7687,177.9712,177.0261,177.9134,1065920.0
2022-11-18 10:30:00,184.46,184.78,183.62,183.81,1223778.0,177.9037,178.2124,177.0936,177.2768,1223778.0
2022-11-18 11:00:00,183.8,184.29,183.4,183.97,627360.0,177.2672,177.7398,176.8814,177.4312,627360.0
2022-11-18 11:30:00,183.99,184.13,183.33,183.57,530289.0,177.4504,177.5855,176.8139,177.0454,530289.0
2022-11-18 12:00:00,183.56,183.72,182.57,183.17,833863.0,177.0357,177.19,176.0809,176.6596,833863.0
2022-11-18 12:30:00,183.16,183.39,182.77,183.16,970226.0,176.6499,176.8718,176.2738,176.6499,970226.0
2022-11-18 13:00:00,183.15,183.38,182.76,183.33,604264.0,176.6403,176.8621,176.2642,176.8139,604264.0
2022-11-18 13:30:00,183.31,183.37,182.66,182.94,442628.0,176.7946,176.8525,176.1677,176.4378,442628.0
2022-11-18 14:00:00,182.94,183.29,182.92,183.18,620178.0,176.4378,176.7753,176.4185,176.6692,620178.0
2022-11-18 14:30:00,183.19,183.33,182.74,183.13,544614.0,176.6789,176.8139,176.2449,176.621,544614.0
2022-11-18 15:00:00,183.12,183.62,183.09,183.6,1068867.0,176.6114,177.0936,176.5824,177.0743,1068867.0
2022-11-18 15:30:00,183.62,184.02,183.34,183.72,2032777.0,177.0936,177.4794,176.8235,177.19,2032777.0
2022-11-21 09:30:00,182.78,183.19,182.26,182.59,1472133.0,176.2834,176.6789,175.7819,176.1002,1472133.0
2022-11-21 10:00:00,182.6,182.86,181.96,182.11,1044529.0,176.1098,176.3606,175.4926,175.6373,1044529.0
2022-11-21 10:30:00,182.1,182.31,181.72,182.16,705899.0,175.6276,175.8302,175.2611,175.6855,705899.0
2022-11-21 11:00:00,182.18,182.28,181.81,181.93,578829.0,175.7048,175.8012,175.3479,175.4637,578829.0
2022-11-21 11:30:00,181.94,182.23,181.43,181.55,708566.0,175.4733,175.753,174.9814,175.0972,708566.0
2022-11-21 12:00:00,181.53,182.28,181.51,182.02,565860.0,175.0779,175.8012,175.0586,175.5505,565860.0
2022-11-21 12:30:00,182.01,182.74,182.0,182.31,546974.0,175.5408,176.2449,175.5312,175.8302,546974.0
2022-11-21 13:00:00,182.29,183.0,182.28,182.69,529156.0,175.8109,176.4956,175.8012,176.1966,529156.0
2022-11-21 13:30:00,182.69,182.97,182.47,182.48,648929.0,176.1966,176.4667,175.9845,175.9941,648929.0
2022-11-21 14:00:00,182.48,182.77,182.12,182.29,455809.0,175.9941,176.2738,175.6469,175.8109,455809.0
2022-11-21 14:30:00,182.28,182.44,182.06,182.23,338915.0,175.8012,175.9555,175.589,175.753,338915.0
2022-11-21 15:00:00,182.2,182.42,182.01,182.16,512636.0,175.7241,175.9362,175.5408,175.6855,512636.0
2022-11-21 15:30:00,182.16,182.91,182.12,182.73,1991772.0,175.6855,176.4088,175.6469,176.2352,1991772.0
2022-11-22 09:30:00,183.74,183.88,182.33,182.86,1476383.0,177.2093,177.3443,175.8494,176.3606,1476383.0
2022-11-22 10:00:00,182.84,184.14,182.78,183.92,1176820.0,176.3413,177.5951,176.2834,177.3829,1176820.0
2022-11-22 10:30:00,183.94,184.21,183.14,183.82,913214.0,177.4022,177.6626,176.6307,177.2865,913214.0
2022-11-22 11:00:00,183.82,183.87,183.24,183.36,588006.0,177.2865,177.3347,176.7271,176.8428,588006.0
2022-11-22 11:30:00,183.37,183.41,183.02,183.23,587760.0,176.8525,176.8911,176.5149,176.7175,587760.0
2022-11-22 12:00:00,183.24,183.58,183.1,183.23,491705.0,176.7271,177.055,176.5921,176.7175,491705.0
2022-11-22 12:30:00,183.23,183.41,183.12,183.22,380628.0,176.7175,176.8911,176.6114,176.7078,380628.0
2022-11-22 13:00:00,183.23,183.74,183.16,183.63,795917.0,176.7175,177.2093,176.6499,177.1032,795917.0
2022-11-22 13:30:00,183.63,183.93,183.6,183.82,770236.0,177.1032,177.3926,177.0743,177.2865,770236.0
2022-11-22 14:00:00,183.83,183.91,183.61,183.71,793659.0,177.2961,177.3733,177.0839,177.1804,793659.0
2022-11-22 14:30:00,183.72,184.01,183.51,183.96,769660.0,177.19,177.4697,176.9875,177.4215,769660.0
2022-11-22 15:00:00,183.94,184.49,183.91,184.46,617612.0,177.4022,177.9327,177.3733,177.9037,617612.0
2022-11-22 15:30:00,184.44,184.94,184.42,184.78,1834032.0,177.8844,178.3667,177.8652,178.2124,1834032.0
2022-11-23 09:30:00,184.29,185.4,184.24,185.1,1390950.0,177.7398,178.8103,177.6916,178.521,1390950.0
2022-11-23 10:00:00,185.13,185.4,184.69,185.18,927662.0,178.5499,178.8103,178.1256,178.5981,927662.0
2022-11-23 10:30:00,185.18,185.73,185.13,185.68,940115.0,178.5981,179.1286,178.5499,179.0804,940115.0
2022-11-23 11:00:00,185.69,185.77,184.99,185.17,792072.0,179.09,179.1672,178.4149,178.5885,792072.0
2022-11-23 11:30:00,185.18,185.31,183.91,184.25,888297.0,178.5981,178.7235,177.3733,177.7012,888297.0
2022-11-23 12:00:00,184.23,184.57,184.21,184.39,313791.0,177.6819,178.0098,177.6626,177.8362,313791.0
2022-11-23 12:30:00,184.39,184.46,183.55,183.84,823418.0,177.8362,177.9037,177.0261,177.3058,823418.0
2022-11-23 13:00:00,183.83,184.44,183.7,184.44,394378.0,177.2961,177.8844,177.1707,177.8844,394378.0
2022-11-23 13:30:00,184.44,184.71,184.39,184.5,392982.0,177.8844,178.1448,177.8362,177.9423,392982.0
2022-11-23 14:00:00,184.58,185.78,184.3,185.46,1579409.0,178.0195,179.1768,177.7494,178.8682,1579409.0
2022-11-23 14:30:00,185.46,185.47,184.83,185.12,776472.0,178.8682,178.8778,178.2606,178.5403,776472.0
2022-11-23 15:00:00,185.12,185.43,184.9,185.21,627704.0,178.5403,178.8393,178.3281,178.6271,627704.0
2022-11-23 15:30:00,185.21,185.27,184.88,185.18,1335588.0,178.6271,178.6849,178.3088,178.5981,1335588.0
2022-11-25 09:30:00,185.09,185.78,184.66,185.67,1197150.0,178.5113,179.1768,178.0966,179.0707,1197150.0
2022-11-25 10:00:00,185.67,186.37,185.5,185.81,891528.0,179.0707,179.7458,178.9068,179.2058,891528.0
2022-11-25 10:30:00,185.78,186.01,185.58,185.94,863066.0,179.1768,179.3986,178.9839,179.3311,863066.0
2022-11-25 11:00:00,185.95,186.21,185.74,185.79,577751.0,179.3408,179.5915,179.1382,179.1865,577751.0
2022-11-25 11:30:00,185.79,186.16,185.71,186.06,493493.0,179.1865,179.5433,179.1093,179.4469,493493.0
2022-11-25 12:00:00,186.06,186.13,185.95,186.09,723390.0,179.4469,179.5144,179.3408,179.4758,723390.0
2022-11-25 12:30:00,186.08,186.08,185.48,185.59,1183915.0,179.4662,179.4662,178.8875,178.9936,1183915.0
2022-11-28 09:30:00,184.13,184.92,183.92,184.13,1688022.0,177.5855,178.3474,177.3829,177.5855,1688022.0
2022-11-28 10:00:00,184.1,184.54,183.81,184.19,1208313.0,177.5565,177.9809,177.2768,177.6433,1208313.0
2022-11-28 10:30:00,184.19,184.52,183.34,183.34,1093680.0,177.6433,177.9616,176.8235,176.8235,1093680.0
2022-11-28 11:00:00,183.35,183.65,183.29,183.49,577570.0,176.8332,177.1225,176.7753,176.9682,577570.0
2022-11-28 11:30:00,183.5,183.85,183.44,183.7,573384.0,176.9779,177.3154,176.92,177.1707,573384.0
2022-11-28 12:00:00,183.7,183.96,183.06,183.69,786441.0,177.1707,177.4215,176.5535,177.1611,786441.0
2022-11-28 12:30:00,183.7,183.99,183.12,183.14,555795.0,177.1707,177.4504,176.6114,176.6307,555795.0
2022-11-28 13:00:00,183.14,183.3,182.94,183.1,566554.0,176.6307,176.785,176.4378,176.5921,566554.0
2022-11-28 13:30:00,183.1,183.11,182.44,182.53,575365.0,176.5921,176.6017,175.9555,176.0423,575365.0
2022-11-28 14:00:00,182.53,182.62,182.01,182.08,808677.0,176.0423,176.1291,175.5408,175.6083,808677.0
2022-11-28 14:30:00,182.08,182.32,181.96,182.05,790079.0,175.6083,175.8398,175.4926,175.5794,790079.0
2022-11-28 15:00:00,182.06,182.09,181.33,181.34,1037777.0,175.589,175.618,174.885,174.8946,1037777.0
2022-11-28 15:30:00,181.34,181.95,181.29,181.81,2119648.0,174.8946,175.4829,174.8464,175.3479,2119648.0
2022-11-29 09:30:00,181.96,182.94,181.95,182.75,1626264.0,175.4926,176.4378,175.4829,176.2545,1626264.0
2022-11-29 10:00:00,182.77,183.52,182.75,183.47,1143212.0,176.2738,176.9971,176.2545,176.9489,1143212.0
2022-11-29 10:30:00,183.47,183.61,182.98,183.17,799634.0,176.9489,177.0839,176.4763,176.6596,799634.0
2022-11-29 11:00:00,183.18,183.33,182.11,182.23,828945.0,176.6692,176.8139,175.6373,175.753,828945.0
2022-11-29 11:30:00,182.22,182.84,182.12,182.83,506740.0,175.7434,176.3413,175.6469,176.3317,506740.0
2022-11-29 12:00:00,182.83,182.86,182.51,182.65,335709.0,176.3317,176.3606,176.023,176.1581,335709.0
2022-11-29 12:30:00,182.65,183.12,182.64,182.78,289157.0,176.1581,176.6114,176.1484,176.2834,289157.0
2022-11-29 13:00:00,182.79,182.88,182.19,182.2,350142.0,176.2931,176.3799,175.7144,175.7241,350142.0
2022-11-29 13:30:00,182.21,182.74,182.17,182.72,336714.0,175.7337,176.2449,175.6951,176.2256,336714.0
2022-11-29 14:00:00,182.71,183.06,182.43,182.47,656984.0,176.2159,176.5535,175.9459,175.9845,656984.0
2022-11-29 14:30:00,182.47,182.49,182.17,182.35,533851.0,175.9845,176.0038,175.6951,175.8687,533851.0
2022-11-29 15:00:00,182.35,182.75,182.27,182.5,699018.0,175.8687,176.2545,175.7916,176.0134,699018.0
2022-11-29 15:30:00,182.49,182.75,182.3,182.38,1395863.0,176.0038,176.2545,175.8205,175.8977,1395863.0
2022-11-30 09:30:00,182.67,183.18,181.21,181.62,1648938.0,176.1774,176.6692,174.7692,175.1647,1648938.0
2022-11-30 10:00:00,181.66,182.03,181.28,181.48,886595.0,175.2033,175.5601,174.8368,175.0297,886595.0
2022-11-30 10:30:00,181.49,181.99,181.42,181.61,790442.0,175.0393,175.5215,174.9718,175.155,790442.0
2022-11-30 11:00:00,181.62,182.08,181.37,181.99,716722.0,175.1647,175.6083,174.9236,175.5215,716722.0
2022-11-30 11:30:00,182.0,182.24,181.78,181.8,544041.0,175.5312,175.7626,175.319,175.3383,544041.0
2022-11-30 12:00:00,181.81,181.85,180.79,181.08,649473.0,175.3479,175.3865,174.3642,174.6439,649473.0
2022-11-30 12:30:00,181.07,181.41,180.8,181.38,564257.0,174.6342,174.9621,174.3738,174.9332,564257.0
2022-11-30 13:00:00,181.37,181.77,181.35,181.55,906749.0,174.9236,175.3093,174.9043,175.0972,906749.0
2022-11-30 13:30:00,181.56,184.3,181.22,184.19,2664036.0,175.1068,177.7494,174.7789,177.6433,2664036.0
2022-11-30 14:00:00,184.19,186.38,184.15,186.02,2893398.0,177.6433,179.7555,177.6048,179.4083,2893398.0
2022-11-30 14:30:00,186.04,186.11,185.15,185.48,1872593.0,179.4276,179.4951,178.5692,178.8875,1872593.0
2022-11-30 15:00:00,185.48,186.19,185.36,186.0,1199088.0,178.8875,179.5722,178.7717,179.389,1199088.0
2022-11-30 15:30:00,186.01,187.43,185.99,187.37,3693715.0,179.3986,180.7682,179.3794,180.7103,3693715.0
2022-12-01 09:30:00,188.15,189.24,187.61,188.54,2852290.0,181.4626,182.5138,180.9418,181.8387,2852290.0
2022-12-01 10:00:00,188.55,188.9,186.31,186.37,1934742.0,181.8484,182.1859,179.688,179.7458,1934742.0
2022-12-01 10:30:00,186.36,187.51,186.13,187.5,1312409.0,179.7362,180.8453,179.5144,180.8357,1312409.0
2022-12-01 11:00:00,187.52,187.53,186.9,187.28,734391.0,180.855,180.8646,180.257,180.6235,734391.0
2022-12-01 11:30:00,187.26,187.73,187.26,187.55,750536.0,180.6042,181.0575,180.6042,180.8839,750536.0
2022-12-01 12:00:00,187.54,187.63,186.49,186.95,891273.0,180.8743,180.9611,179.8616,180.3052,891273.0
2022-12-01 12:30:00,186.97,187.32,186.51,186.87,902180.0,180.3245,180.6621,179.8809,180.2281,902180.0
2022-12-01 13:00:00,186.89,187.34,186.55,186.75,541172.0,180.2474,180.6814,179.9194,180.1123,541172.0
2022-12-01 13:30:00,186.74,187.08,186.61,186.85,525191.0,180.1027,180.4306,179.9773,180.2088,525191.0
2022-12-01 14:00:00,186.85,187.14,186.5,187.06,820216.0,180.2088,180.4885,179.8712,180.4113,820216.0
2022-12-01 14:30:00,187.03,187.42,186.95,187.31,598730.0,180.3824,180.7585,180.3052,180.6524,598730.0
2022-12-01 15:00:00,187.31,187.51,186.92,187.09,818205.0,180.6524,180.8453,180.2763,180.4403,818205.0
2022-12-01 15:30:00,187.1,187.58,186.89,186.97,2119016.0,180.4499,180.9128,180.2474,180.3245,2119016.0
2022-12-02 09:30:00,184.37,185.93,184.33,185.88,2677411.0,177.8169,179.3215,177.7784,179.2733,2677411.0
2022-12-02 10:00:00,185.88,186.8,185.57,186.31,2154502.0,179.2733,180.1606,178.9743,179.688,2154502.0
2022-12-02 10:30:00,186.32,187.08,186.1,186.45,980585.0,179.6976,180.4306,179.4854,179.823,980585.0
2022-12-02 11:00:00,186.45,187.02,186.29,186.93,687899.0,179.823,180.3727,179.6687,180.2859,687899.0
2022-12-02 11:30:00,186.95,187.66,186.82,187.24,867861.0,180.3052,180.99,180.1799,180.5849,867861.0
2022-12-02 12:00:00,187.24,187.77,187.18,187.38,756806.0,180.5849,181.0961,180.5271,180.7199,756806.0
2022-12-02 12:30:00,187.4,187.53,186.82,186.88,428887.0,180.7392,180.8646,180.1799,180.2377,428887.0
2022-12-02 13:00:00,186.86,187.16,186.72,187.03,544739.0,180.2184,180.5078,180.0834,180.3824,544739.0
2022-12-02 13:30:00,187.03,187.48,186.95,187.42,392436.0,180.3824,180.8164,180.3052,180.7585,392436.0
2022-12-02 14:00:00,187.42,187.46,186.99,187.38,486037.0,180.7585,180.7971,180.3438,180.7199,486037.0
2022-12-02 14:30:00,187.37,188.34,187.26,188.33,1416092.0,180.7103,181.6458,180.6042,181.6362,1416092.0
2022-12-02 15:00:00,188.33,188.86,188.22,188.47,1691227.0,181.6362,182.1473,181.5301,181.7712,1691227.0
2022-12-02 15:30:00,188.47,188.57,187.74,188.06,2052200.0,181.7712,181.8677,181.0672,181.3758,2052200.0
2022-12-05 09:30:00,186.86,187.06,185.0,185.15,2133961.0,180.2184,180.4113,178.4245,178.5692,2133961.0
2022-12-05 10:00:00,185.02,185.16,184.34,184.48,2306491.0,178.4438,178.5789,177.788,177.923,2306491.0
2022-12-05 10:30:00,184.46,185.0,184.28,184.69,953804.0,177.9037,178.4245,177.7301,178.1256,953804.0
2022-12-05 11:00:00,184.7,185.04,183.94,184.16,1239879.0,178.1352,178.4631,177.4022,177.6144,1239879.0
2022-12-05 11:30:00,184.16,184.22,183.09,183.18,1225719.0,177.6144,177.6723,176.5824,176.6692,1225719.0
2022-12-05 12:00:00,183.15,183.85,183.02,183.64,933073.0,176.6403,177.3154,176.5149,177.1129,933073.0
2022-12-05 12:30:00,183.63,183.76,183.25,183.3,649525.0,177.1032,177.2286,176.7367,176.785,649525.0
2022-12-05 13:00:00,183.3,183.5,182.98,183.17,625959.0,176.785,176.9779,176.4763,176.6596,625959.0
2022-12-05 13:30:00,183.16,183.31,182.67,182.71,658841.0,176.6499,176.7946,176.1774,176.2159,658841.0
2022-12-05 14:00:00,182.7,183.03,182.59,182.78,1052756.0,176.2063,176.5246,176.1002,176.2834,1052756.0
2022-12-05 14:30:00,182.77,182.78,182.36,182.71,1066370.0,176.2738,176.2834,175.8784,176.2159,1066370.0
2022-12-05 15:00:00,182.69,182.79,182.18,182.2,1208750.0,176.1966,176.2931,175.7048,175.7241,1208750.0
2022-12-05 15:30:00,182.2,182.93,182.19,182.84,2820665.0,175.7241,176.4281,175.7144,176.3413,2820665.0
2022-12-06 09:30:00,182.88,182.98,181.71,181.92,1580242.0,176.3799,176.4763,175.2515,175.454,1580242.0
2022-12-06 10:00:00,181.92,182.05,181.27,181.32,1359200.0,175.454,175.5794,174.8271,174.8753,1359200.0
2022-12-06 10:30:00,181.33,181.5,180.63,181.15,1204713.0,174.885,175.0489,174.2099,174.7114,1204713.0
2022-12-06 11:00:00,181.17,181.5,180.78,180.94,906374.0,174.7307,175.0489,174.3545,174.5088,906374.0
2022-12-06 11:30:00,180.96,181.26,180.63,180.75,759240.0,174.5281,174.8175,174.2099,174.3256,759240.0
2022-12-06 12:00:00,180.74,180.99,180.13,180.59,737669.0,174.316,174.5571,173.7276,174.1713,737669.0
2022-12-06 12:30:00,180.6,180.64,180.2,180.24,594681.0,174.1809,174.2195,173.7951,173.8337,594681.0
2022-12-06 13:00:00,180.24,180.41,179.55,179.61,813977.0,173.8337,173.9977,173.1683,173.2261,813977.0
2022-12-06 13:30:00,179.57,180.03,179.49,179.83,671490.0,173.1875,173.6312,173.1104,173.4383,671490.0
2022-12-06 14:00:00,179.82,179.88,179.31,179.34,542822.0,173.4287,173.4865,172.9368,172.9657,542822.0
2022-12-06 14:30:00,179.34,179.76,179.08,179.57,588145.0,172.9657,173.3708,172.715,173.1875,588145.0
2022-12-06 15:00:00,179.58,179.85,179.14,179.3,871162.0,173.1972,173.4576,172.7728,172.9271,871162.0
2022-12-06 15:30:00,179.29,180.24,179.24,180.08,1965822.0,172.9175,173.8337,172.8693,173.6794,1965822.0
2022-12-07 09:30:00,179.75,181.22,179.51,179.67,2206580.0,173.3611,174.7789,173.1297,173.284,2206580.0
2022-12-07 10:00:00,179.67,180.35,179.11,180.26,1455761.0,173.284,173.9398,172.7439,173.853,1455761.0
2022-12-07 10:30:00,180.29,181.36,180.07,181.02,962996.0,173.8819,174.9139,173.6698,174.586,962996.0
2022-12-07 11:00:00,181.02,181.5,179.98,180.04,729266.0,174.586,175.0489,173.583,173.6408,729266.0
2022-12-07 11:30:00,180.03,180.64,179.93,180.46,393249.0,173.6312,174.2195,173.5347,174.0459,393249.0
2022-12-07 12:00:00,180.49,180.57,179.96,180.06,421862.0,174.0748,174.152,173.5637,173.6601,421862.0
2022-12-07 12:30:00,180.09,180.65,179.98,180.49,389455.0,173.6891,174.2292,173.583,174.0748,389455.0
2022-12-07 13:00:00,180.51,180.77,180.27,180.6,563428.0,174.0941,174.3449,173.8627,174.1809,563428.0
2022-12-07 13:30:00,180.58,180.59,179.86,179.9,461283.0,174.1616,174.1713,173.4672,173.5058,461283.0
2022-12-07 14:00:00,179.89,180.04,179.48,179.83,515078.0,173.4962,173.6408,173.1007,173.4383,515078.0
2022-12-07 14:30:00,179.83,180.28,179.73,179.84,617762.0,173.4383,173.8723,173.3419,173.4479,617762.0
2022-12-07 15:00:00,179.85,180.05,179.41,179.8,561320.0,173.4576,173.6505,173.0332,173.4094,561320.0
2022-12-07 15:30:00,179.8,179.9,179.5,179.54,1715981.0,173.4094,173.5058,173.12,173.1586,1715981.0
2022-12-08 09:30:00,180.68,181.62,179.51,181.6,2257158.0,174.2581,175.1647,173.1297,175.1454,2257158.0
2022-12-08 10:00:00,181.6,182.46,181.4,182.24,1333162.0,175.1454,175.9748,174.9525,175.7626,1333162.0
2022-12-08 10:30:00,182.26,182.63,181.79,181.79,895751.0,175.7819,176.1388,175.3286,175.3286,895751.0
2022-12-08 11:00:00,181.78,182.0,180.85,181.24,782112.0,175.319,175.5312,174.422,174.7982,782112.0
2022-12-08 11:30:00,181.24,181.58,181.04,181.2,532956.0,174.7982,175.1261,174.6053,174.7596,532956.0
2022-12-08 12:00:00,181.2,181.36,180.68,180.72,435413.0,174.7596,174.9139,174.2581,174.2967,435413.0
2022-12-08 12:30:00,180.72,180.98,180.51,180.94,333913.0,174.2967,174.5474,174.0941,174.5088,333913.0
2022-12-08 13:00:00,180.93,181.25,180.83,181.24,435054.0,174.4992,174.8078,174.4028,174.7982,435054.0
2022-12-08 13:30:00,181.27,181.67,181.07,181.13,542276.0,174.8271,175.2129,174.6342,174.6921,542276.0
2022-12-08 14:00:00,181.1,181.1,180.1,180.44,922764.0,174.6632,174.6632,173.6987,174.0266,922764.0
2022-12-08 14:30:00,180.47,180.61,180.25,180.42,546768.0,174.0556,174.1906,173.8434,174.0073,546768.0
2022-12-08 15:00:00,180.41,180.78,180.09,180.57,748724.0,173.9977,174.3545,173.6891,174.152,748724.0
2022-12-08 15:30:00,180.57,180.83,180.12,180.83,1672617.0,174.152,174.4028,173.718,174.4028,1672617.0
2022-12-09 09:30:00,179.78,180.81,179.0,180.14,1874402.0,173.3901,174.3835,172.6378,173.7373,1874402.0
2022-12-09 10:00:00,180.12,180.6,179.79,180.11,910396.0,173.718,174.1809,173.3997,173.7083,910396.0
2022-12-09 10:30:00,180.11,180.46,179.55,180.35,665660.0,173.7083,174.0459,173.1683,173.9398,665660.0
2022-12-09 11:00:00,180.34,180.69,179.87,180.21,747737.0,173.9302,174.2677,173.4769,173.8048,747737.0
2022-12-09 11:30:00,180.2,180.6,179.99,180.49,656313.0,173.7951,174.1809,173.5926,174.0748,656313.0
2022-12-09 12:00:00,180.49,180.53,179.9,180.02,418621.0,174.0748,174.1134,173.5058,173.6215,418621.0
2022-12-09 12:30:00,180.01,180.53,180.01,180.09,486334.0,173.6119,174.1134,173.6119,173.6891,486334.0
2022-12-09 13:00:00,180.08,180.08,179.29,179.57,604832.0,173.6794,173.6794,172.9175,173.1875,604832.0
2022-12-09 13:30:00,179.57,179.8,179.37,179.44,445435.0,173.1875,173.4094,172.9946,173.0622,445435.0
2022-12-09 14:00:00,179.44,179.55,179.01,179.44,871777.0,173.0622,173.1683,172.6474,173.0622,871777.0
2022-12-09 14:30:00,179.43,179.62,179.31,179.53,595987.0,173.0525,173.2358,172.9368,173.149,595987.0
2022-12-09 15:00:00,179.52,179.62,179.19,179.23,606974.0,173.1393,173.2358,172.821,172.8596,606974.0
2022-12-09 15:30:00,179.23,179.35,178.56,178.61,2595361.0,172.8596,172.9754,172.2134,172.2617,2595361.0
2022-12-12 09:30:00,178.85,178.99,178.0,178.91,1880447.0,172.4931,172.6282,171.6733,172.551,1880447.0
2022-12-12 10:00:00,178.93,179.47,178.27,179.41,1054395.0,172.5703,173.0911,171.9337,173.0332,1054395.0
2022-12-12 10:30:00,179.42,179.88,179.28,179.78,815531.0,173.0429,173.4865,172.9078,173.3901,815531.0
2022-12-12 11:00:00,179.79,180.38,179.56,180.2,700207.0,173.3997,173.9687,173.1779,173.7951,700207.0
2022-12-12 11:30:00,180.22,180.32,179.96,180.16,594325.0,173.8144,173.9109,173.5637,173.7566,594325.0
2022-12-12 12:00:00,180.16,180.44,179.98,180.19,583560.0,173.7566,174.0266,173.583,173.7855,583560.0
2022-12-12 12:30:00,180.19,180.45,180.01,180.36,599724.0,173.7855,174.0363,173.6119,173.9495,599724.0
2022-12-12 13:00:00,180.36,180.58,179.86,180.01,555224.0,173.9495,174.1616,173.4672,173.6119,555224.0
2022-12-12 13:30:00,180.01,180.59,180.0,180.33,689642.0,173.6119,174.1713,173.6023,173.9205,689642.0
2022-12-12 14:00:00,180.34,180.42,180.03,180.09,807382.0,173.9302,174.0073,173.6312,173.6891,807382.0
2022-12-12 14:30:00,180.08,180.58,179.95,180.49,721240.0,173.6794,174.1616,173.554,174.0748,721240.0
2022-12-12 15:00:00,180.49,181.02,180.49,180.98,1160560.0,174.0748,174.586,174.0748,174.5474,1160560.0
2022-12-12 15:30:00,180.98,181.09,180.55,180.8,2232225.0,174.5474,174.6535,174.1327,174.3738,2232225.0
2022-12-13 09:30:00,185.73,186.64,184.44,185.55,4781446.0,179.9478,180.8295,178.698,179.7734,4781446.0
2022-12-13 10:00:00,185.56,185.75,182.98,183.14,2360784.0,179.7831,179.9672,177.2834,177.4384,2360784.0
2022-12-13 10:30:00,183.17,183.56,182.18,182.35,1728330.0,177.4675,177.8454,176.5083,176.673,1728330.0
2022-12-13 11:00:00,182.38,182.97,182.1,182.46,1019107.0,176.7021,177.2737,176.4308,176.7796,1019107.0
2022-12-13 11:30:00,182.46,182.95,181.12,181.59,1172942.0,176.7796,177.2544,175.4813,175.9367,1172942.0
2022-12-13 12:00:00,181.59,181.88,180.39,180.9,1589609.0,175.9367,176.2177,174.7741,175.2682,1589609.0
2022-12-13 12:30:00,180.85,180.96,180.14,180.6,887642.0,175.2197,175.3263,174.5318,174.9775,887642.0
2022-12-13 13:00:00,180.61,181.86,180.58,181.75,995777.0,174.9872,176.1983,174.9581,176.0917,995777.0
2022-12-13 13:30:00,181.79,181.98,181.11,181.64,801934.0,176.1305,176.3146,175.4716,175.9851,801934.0
2022-12-13 14:00:00,181.67,182.06,181.22,181.56,919852.0,176.0142,176.3921,175.5782,175.9076,919852.0
2022-12-13 14:30:00,181.57,182.26,181.09,181.29,727204.0,175.9173,176.5858,175.4523,175.646,727204.0
2022-12-13 15:00:00,181.29,181.53,180.53,181.45,962979.0,175.646,175.8786,174.9097,175.8011,962979.0
2022-12-13 15:30:00,181.45,181.91,181.15,181.39,2251700.0,175.8011,176.2467,175.5104,175.7429,2251700.0
2022-12-14 09:30:00,181.31,182.15,181.21,181.78,1464446.0,175.6654,176.4793,175.5685,176.1208,1464446.0
2022-12-14 10:00:00,181.79,182.28,181.4,182.17,1297801.0,176.1305,176.6052,175.7526,176.4986,1297801.0
2022-12-14 10:30:00,182.15,182.41,181.86,182.38,681784.0,176.4793,176.7312,176.1983,176.7021,681784.0
2022-12-14 11:00:00,182.4,182.91,182.38,182.84,1109783.0,176.7215,177.2156,176.7021,177.1478,1109783.0
2022-12-14 11:30:00,182.84,182.88,182.23,182.36,906488.0,177.1478,177.1865,176.5568,176.6827,906488.0
2022-12-14 12:00:00,182.37,182.5,181.94,182.09,930392.0,176.6924,176.8184,176.2758,176.4211,930392.0
2022-12-14 12:30:00,182.08,182.27,181.8,181.85,515045.0,176.4114,176.5955,176.1402,176.1886,515045.0
2022-12-14 13:00:00,181.86,182.29,181.85,182.04,573245.0,176.1983,176.6149,176.1886,176.3727,573245.0
2022-12-14 13:30:00,182.03,182.68,182.03,182.51,973320.0,176.363,176.9928,176.363,176.8281,973320.0
2022-12-14 14:00:00,182.44,182.44,179.66,180.76,2756100.0,176.7602,176.7602,174.0668,175.1325,2756100.0
2022-12-14 14:30:00,180.76,181.0,178.83,180.38,3183508.0,175.1325,175.3651,173.2626,174.7644,3183508.0
2022-12-14 15:00:00,180.39,182.59,179.8,179.83,2231076.0,174.7741,176.9056,174.2024,174.2315,2231076.0
2022-12-14 15:30:00,179.8,180.93,179.25,180.14,3008382.0,174.2024,175.2972,173.6695,174.5318,3008382.0
2022-12-15 09:30:00,178.03,178.6,176.74,176.93,2638707.0,172.4875,173.0398,171.2377,171.4218,2638707.0
2022-12-15 10:00:00,176.95,177.46,176.56,177.37,1828186.0,171.4412,171.9353,171.0633,171.8481,1828186.0
2022-12-15 10:30:00,177.36,177.66,176.29,176.55,1726376.0,171.8384,172.129,170.8017,171.0536,1726376.0
2022-12-15 11:00:00,176.55,176.78,175.44,175.76,1750111.0,171.0536,171.2764,169.9782,170.2882,1750111.0
2022-12-15 11:30:00,175.77,176.2,175.54,176.06,1062041.0,170.2979,170.7145,170.075,170.5789,1062041.0
2022-12-15 12:00:00,176.05,176.65,176.05,176.53,1268449.0,170.5692,171.1505,170.5692,171.0342,1268449.0
2022-12-15 12:30:00,176.53,176.84,175.89,175.94,1233737.0,171.0342,171.3346,170.4142,170.4626,1233737.0
2022-12-15 13:00:00,175.94,175.99,175.32,175.46,1105963.0,170.4626,170.511,169.8619,169.9975,1105963.0
2022-12-15 13:30:00,175.45,175.68,175.21,175.56,1150742.0,169.9879,170.2107,169.7553,170.0944,1150742.0
2022-12-15 14:00:00,175.56,175.7,175.04,175.38,1095634.0,170.0944,170.2301,169.5906,169.92,1095634.0
2022-12-15 14:30:00,175.39,176.28,175.36,176.26,985462.0,169.9297,170.792,169.9007,170.7726,985462.0
2022-12-15 15:00:00,176.26,176.42,175.66,176.17,1140009.0,170.7726,170.9277,170.1913,170.6854,1140009.0
2022-12-15 15:30:00,176.17,176.18,175.18,175.72,2949081.0,170.6854,170.6951,169.7263,170.2494,2949081.0
2022-12-16 09:30:00,174.01,175.11,173.8,174.65,2678476.0,168.5927,169.6584,168.3892,169.2128,2678476.0
2022-12-16 10:00:00,174.64,174.65,173.28,173.28,2260984.0,169.2031,169.2128,167.8854,167.8854,2260984.0
2022-12-16 10:30:00,173.28,173.89,172.99,173.62,1675922.0,167.8854,168.4764,167.6044,168.2148,1675922.0
2022-12-16 11:00:00,173.63,174.05,173.17,173.49,1134372.0,168.2245,168.6314,167.7788,168.0889,1134372.0
2022-12-16 11:30:00,173.49,173.83,172.9,172.97,895932.0,168.0889,168.4183,167.5172,167.5851,895932.0
2022-12-16 12:00:00,172.97,173.38,172.86,173.28,909910.0,167.5851,167.9823,167.4785,167.8854,909910.0
2022-12-16 12:30:00,173.27,173.65,172.67,172.74,796036.0,167.8757,168.2439,167.2944,167.3622,796036.0
2022-12-16 13:00:00,172.75,173.19,172.7,172.93,421334.0,167.3719,167.7982,167.3235,167.5463,421334.0
2022-12-16 13:30:00,172.94,173.48,172.93,173.27,461252.0,167.556,168.0792,167.5463,167.8757,461252.0
2022-12-16 14:00:00,173.27,173.86,173.22,173.33,472933.0,167.8757,168.4474,167.8273,167.9339,472933.0
2022-12-16 14:30:00,173.35,173.99,173.13,173.83,909755.0,167.9532,168.5733,167.7401,168.4183,909755.0
2022-12-16 15:00:00,173.81,174.33,173.5,174.06,1638318.0,168.3989,168.9027,168.0986,168.6411,1638318.0
2022-12-16 15:30:00,174.07,174.84,174.07,174.35,2860724.0,168.6508,169.3968,168.6508,168.9221,2860724.0
2022-12-19 09:30:00,174.61,175.06,172.79,173.25,2445917.0,169.174,169.61,167.4107,167.8563,2445917.0
2022-12-19 10:00:00,173.25,174.2,173.07,174.14,1181142.0,167.8563,168.7768,167.6819,168.7186,1181142.0
2022-12-19 10:30:00,174.14,174.16,173.13,173.13,660410.0,168.7186,168.738,167.7401,167.7401,660410.0
2022-12-19 11:00:00,173.16,173.43,173.0,173.35,671166.0,167.7691,168.0307,167.6141,167.9532,671166.0
2022-12-19 11:30:00,173.33,173.35,172.55,172.7,853621.0,167.9339,167.9532,167.1781,167.3235,853621.0
2022-12-19 12:00:00,172.7,173.12,172.62,172.64,460674.0,167.3235,167.7304,167.246,167.2653,460674.0
2022-12-19 12:30:00,172.65,172.96,172.42,172.84,748492.0,167.275,167.5754,167.0522,167.4591,748492.0
2022-12-19 13:00:00,172.84,172.97,172.52,172.61,451602.0,167.4591,167.5851,167.1491,167.2363,451602.0
2022-12-19 13:30:00,172.6,172.62,172.0,172.02,624665.0,167.2266,167.246,166.6453,166.6646,624665.0
2022-12-19 14:00:00,172.0,172.26,171.7,171.83,1037638.0,166.6453,166.8972,166.3546,166.4805,1037638.0
2022-12-19 14:30:00,171.83,172.22,171.73,171.87,673439.0,166.4805,166.8584,166.3837,166.5193,673439.0
2022-12-19 15:00:00,171.88,171.93,171.47,171.8,963620.0,166.529,166.5774,166.1318,166.4515,963620.0
2022-12-19 15:30:00,171.8,172.31,171.52,172.02,2424287.0,166.4515,166.9456,166.1802,166.6646,2424287.0
2022-12-20 09:30:00,171.67,172.45,171.18,172.38,1918453.0,166.3255,167.0812,165.8508,167.0134,1918453.0
2022-12-20 10:00:00,172.38,173.47,172.32,173.44,1611627.0,167.0134,168.0695,166.9553,168.0404,1611627.0
2022-12-20 10:30:00,173.46,174.02,173.3,173.36,1210830.0,168.0598,168.6024,167.9048,167.9629,1210830.0
2022-12-20 11:00:00,173.39,173.63,172.6,172.8,1184988.0,167.992,168.2245,167.2266,167.4204,1184988.0
2022-12-20 11:30:00,172.81,173.28,172.78,173.21,660823.0,167.43,167.8854,167.401,167.8176,660823.0
2022-12-20 12:00:00,173.24,173.64,173.08,173.2,538152.0,167.8467,168.2342,167.6916,167.8079,538152.0
2022-12-20 12:30:00,173.19,173.51,172.9,173.34,633565.0,167.7982,168.1082,167.5172,167.9435,633565.0
2022-12-20 13:00:00,173.35,173.57,173.13,173.4,567893.0,167.9532,168.1664,167.7401,168.0017,567893.0
2022-12-20 13:30:00,173.4,173.88,173.37,173.57,557378.0,168.0017,168.4667,167.9726,168.1664,557378.0
2022-12-20 14:00:00,173.58,173.82,173.36,173.42,846407.0,168.1761,168.4086,167.9629,168.021,846407.0
2022-12-20 14:30:00,173.43,173.47,173.05,173.19,535912.0,168.0307,168.0695,167.6626,167.7982,535912.0
2022-12-20 15:00:00,173.19,173.27,172.93,173.19,952655.0,167.7982,167.8757,167.5463,167.7982,952655.0
2022-12-20 15:30:00,173.18,173.5,172.9,172.92,1741011.0,167.7885,168.0986,167.5172,167.5366,1741011.0
2022-12-21 09:30:00,174.42,174.83,174.2,174.46,2334420.0,168.9899,169.3872,168.7768,169.0287,2334420.0
2022-12-21 10:00:00,174.48,175.6,174.31,175.53,1464568.0,169.048,170.1332,168.8833,170.0654,1464568.0
2022-12-21 10:30:00,175.53,176.53,175.45,176.45,1113022.0,170.0654,171.0342,169.9879,170.9567,1113022.0
2022-12-21 11:00:00,176.46,176.77,176.31,176.69,891004.0,170.9664,171.2668,170.8211,171.1892,891004.0
2022-12-21 11:30:00,176.67,176.8,176.11,176.3,588486.0,171.1699,171.2958,170.6273,170.8114,588486.0
2022-12-21 12:00:00,176.3,176.34,176.01,176.11,515632.0,170.8114,170.8501,170.5304,170.6273,515632.0
2022-12-21 12:30:00,176.1,176.37,176.05,176.27,367800.0,170.6176,170.8792,170.5692,170.7823,367800.0
2022-12-21 13:00:00,176.27,176.47,176.04,176.11,358782.0,170.7823,170.9761,170.5595,170.6273,358782.0
2022-12-21 13:30:00,176.1,176.4,176.04,176.3,250147.0,170.6176,170.9083,170.5595,170.8114,250147.0
2022-12-21 14:00:00,176.33,176.64,176.13,176.14,456280.0,170.8405,171.1408,170.6467,170.6564,456280.0
2022-12-21 14:30:00,176.14,176.33,175.73,175.82,823885.0,170.6564,170.8405,170.2591,170.3463,823885.0
2022-12-21 15:00:00,175.82,175.95,175.47,175.47,925633.0,170.3463,170.4723,170.0072,170.0072,925633.0
2022-12-21 15:30:00,175.47,175.87,175.42,175.82,2336065.0,170.0072,170.3948,169.9588,170.3463,2336065.0
2022-12-22 09:30:00,174.33,174.49,172.9,173.04,2358929.0,168.9027,169.0577,167.5172,167.6529,2358929.0
2022-12-22 10:00:00,173.05,173.08,172.3,172.42,1750539.0,167.6626,167.6916,166.9359,167.0522,1750539.0
2022-12-22 10:30:00,172.42,172.93,172.16,172.58,1072648.0,167.0522,167.5463,166.8003,167.2072,1072648.0
2022-12-22 11:00:00,172.56,172.85,172.44,172.58,546078.0,167.1878,167.4688,167.0716,167.2072,546078.0
2022-12-22 11:30:00,172.58,172.63,172.05,172.24,612926.0,167.2072,167.2556,166.6937,166.8778,612926.0
2022-12-22 12:00:00,172.22,172.26,171.41,171.47,854132.0,166.8584,166.8972,166.0736,166.1318,854132.0
2022-12-22 12:30:00,171.47,171.57,171.01,171.28,839673.0,166.1318,166.2286,165.6861,165.9477,839673.0
2022-12-22 13:00:00,171.29,171.3,170.67,171.1,902805.0,165.9574,165.967,165.3567,165.7733,902805.0
2022-12-22 13:30:00,171.08,171.25,170.75,171.17,681045.0,165.7539,165.9186,165.4342,165.8411,681045.0
2022-12-22 14:00:00,171.17,171.94,171.14,171.91,1167598.0,165.8411,166.5871,165.812,166.5581,1167598.0
2022-12-22 14:30:00,171.89,172.58,171.71,172.54,947194.0,166.5387,167.2072,166.3643,167.1684,947194.0
2022-12-22 15:00:00,172.55,173.37,172.38,173.34,1790320.0,167.1781,167.9726,167.0134,167.9435,1790320.0
2022-12-22 15:30:00,173.34,173.7,172.89,173.61,2285463.0,167.9435,168.2923,167.5075,168.2051,2285463.0
2022-12-23 09:30:00,173.48,174.28,172.34,172.54,1451428.0,168.0792,168.8543,166.9747,167.1684,1451428.0
2022-12-23 10:00:00,172.55,173.9,172.43,173.7,930218.0,167.1781,168.4861,167.0619,168.2923,930218.0
2022-12-23 10:30:00,173.75,174.35,173.39,173.42,694526.0,168.3408,168.9221,167.992,168.021,694526.0
2022-12-23 11:00:00,173.41,173.6,173.08,173.4,454056.0,168.0114,168.1954,167.6916,168.0017,454056.0
2022-12-23 11:30:00,173.44,173.89,173.39,173.78,526473.0,168.0404,168.4764,167.992,168.3698,526473.0
2022-12-23 12:00:00,173.78,174.09,173.67,173.87,468712.0,168.3698,168.6702,168.2633,168.457,468712.0
2022-12-23 12:30:00,173.87,174.17,173.41,173.55,390515.0,168.457,168.7477,168.0114,168.147,390515.0
2022-12-23 13:00:00,173.54,173.86,173.46,173.73,291413.0,168.1373,168.4474,168.0598,168.3214,291413.0
2022-12-23 13:30:00,173.74,173.87,173.26,173.67,266896.0,168.3311,168.457,167.866,168.2633,266896.0
2022-12-23 14:00:00,173.65,173.93,173.51,173.79,251013.0,168.2439,168.5152,168.1082,168.3795,251013.0
2022-12-23 14:30:00,173.75,174.2,173.75,174.18,465600.0,168.3408,168.7768,168.3408,168.7574,465600.0
2022-12-23 15:00:00,174.19,174.45,173.95,174.03,604840.0,168.7671,169.019,168.5345,168.6121,604840.0
2022-12-23 15:30:00,174.02,174.43,173.86,174.38,1224147.0,168.6024,168.9996,168.4474,168.9512,1224147.0
2022-12-27 09:30:00,174.36,174.57,172.73,173.06,1779297.0,168.9318,169.1352,167.3525,167.6723,1779297.0
2022-12-27 10:00:00,173.06,174.46,172.83,174.2,989500.0,167.6723,169.0287,167.4494,168.7768,989500.0
2022-12-27 10:30:00,174.2,174.57,173.74,173.81,889168.0,168.7768,169.1352,168.3311,168.3989,889168.0
2022-12-27 11:00:00,173.82,174.03,173.63,173.96,550504.0,168.4086,168.6121,168.2245,168.5442,550504.0
2022-12-27 11:30:00,173.93,174.19,173.85,173.91,580237.0,168.5152,168.7671,168.4377,168.4958,580237.0
2022-12-27 12:00:00,173.95,174.28,173.72,173.73,385361.0,168.5345,168.8543,168.3117,168.3214,385361.0
2022-12-27 12:30:00,173.73,173.94,173.34,173.67,409550.0,168.3214,168.5249,167.9435,168.2633,409550.0
2022-12-27 13:00:00,173.67,173.93,173.57,173.62,248555.0,168.2633,168.5152,168.1664,168.2148,248555.0
2022-12-27 13:30:00,173.61,173.61,173.03,173.09,518384.0,168.2051,168.2051,167.6432,167.7013,518384.0
2022-12-27 14:00:00,173.08,173.28,172.71,172.78,462000.0,167.6916,167.8854,167.3332,167.401,462000.0
2022-12-27 14:30:00,172.78,173.12,172.58,173.08,626985.0,167.401,167.7304,167.2072,167.6916,626985.0
2022-12-27 15:00:00,173.1,173.31,173.03,173.23,597071.0,167.711,167.9145,167.6432,167.837,597071.0
2022-12-27 15:30:00,173.24,173.42,173.08,173.24,1169799.0,167.8467,168.021,167.6916,167.8467,1169799.0
2022-12-28 09:30:00,173.18,174.1,172.73,173.14,1281172.0,167.7885,168.6799,167.3525,167.7498,1281172.0
2022-12-28 10:00:00,173.14,173.5,172.03,172.19,630008.0,167.7498,168.0986,166.6743,166.8293,630008.0
2022-12-28 10:30:00,172.17,172.27,171.48,171.53,915929.0,166.81,166.9069,166.1414,166.1899,915929.0
2022-12-28 11:00:00,171.5,171.75,171.2,171.72,951335.0,166.1608,166.403,165.8702,166.374,951335.0
2022-12-28 11:30:00,171.72,171.76,171.12,171.2,588859.0,166.374,166.4127,165.7927,165.8702,588859.0
2022-12-28 12:00:00,171.2,171.29,170.74,170.98,653867.0,165.8702,165.9574,165.4245,165.657,653867.0
2022-12-28 12:30:00,170.98,172.13,170.92,172.02,515480.0,165.657,166.7712,165.5989,166.6646,515480.0
2022-12-28 13:00:00,172.03,172.42,171.64,171.71,387752.0,166.6743,167.0522,166.2965,166.3643,387752.0
2022-12-28 13:30:00,171.69,171.71,171.21,171.3,352004.0,166.3449,166.3643,165.8799,165.967,352004.0
2022-12-28 14:00:00,171.31,171.39,171.0,171.07,555194.0,165.9767,166.0542,165.6764,165.7442,555194.0
2022-12-28 14:30:00,171.08,171.54,170.97,171.15,544905.0,165.7539,166.1996,165.6473,165.8217,544905.0
2022-12-28 15:00:00,171.16,171.16,170.34,170.58,1272856.0,165.8314,165.8314,165.0369,165.2695,1272856.0
2022-12-28 15:30:00,170.58,170.89,170.47,170.53,2301809.0,165.2695,165.5698,165.1629,165.221,2301809.0
2022-12-29 09:30:00,171.72,173.37,171.4,173.33,2449842.0,166.374,167.9726,166.0639,167.9339,2449842.0
2022-12-29 10:00:00,173.33,174.22,173.27,173.79,1744030.0,167.9339,168.7961,167.8757,168.3795,1744030.0
2022-12-29 10:30:00,173.8,174.5,173.79,174.2,1144205.0,168.3892,169.0674,168.3795,168.7768,1144205.0
2022-12-29 11:00:00,174.2,174.32,173.83,174.28,914407.0,168.7768,168.893,168.4183,168.8543,914407.0
2022-12-29 11:30:00,174.28,175.23,174.27,175.13,1062899.0,168.8543,169.7747,168.8446,169.6778,1062899.0
2022-12-29 12:00:00,175.14,175.25,174.78,174.97,722999.0,169.6875,169.7941,169.3387,169.5228,722999.0
2022-12-29 12:30:00,174.98,175.22,174.86,175.14,2812154.0,169.5325,169.765,169.4162,169.6875,2812154.0
2022-12-29 13:00:00,175.14,175.22,174.95,175.02,700717.0,169.6875,169.765,169.5034,169.5712,700717.0
2022-12-29 13:30:00,175.03,175.09,174.8,175.01,501620.0,169.5809,169.6391,169.3581,169.5615,501620.0
2022-12-29 14:00:00,175.0,175.21,174.88,174.9,527377.0,169.5519,169.7553,169.4356,169.455,527377.0
2022-12-29 14:30:00,174.9,175.04,174.61,174.62,519465.0,169.455,169.5906,169.174,169.1837,519465.0
2022-12-29 15:00:00,174.61,174.93,174.51,174.54,605253.0,169.174,169.484,169.0771,169.1062,605253.0
2022-12-29 15:30:00,174.53,175.15,174.52,174.86,1724937.0,169.0965,169.6972,169.0868,169.4162,1724937.0
2022-12-30 09:30:00,173.34,174.06,172.61,173.83,2236543.0,167.9435,168.6411,167.2363,168.4183,2236543.0
2022-12-30 10:00:00,173.83,174.36,173.3,174.25,788634.0,168.4183,168.9318,167.9048,168.8252,788634.0
2022-12-30 10:30:00,174.25,174.45,173.81,173.96,829551.0,168.8252,169.019,168.3989,168.5442,829551.0
2022-12-30 11:00:00,173.96,174.32,173.62,173.65,495193.0,168.5442,168.893,168.2148,168.2439,495193.0
2022-12-30 11:30:00,173.62,174.12,173.51,174.09,641057.0,168.2148,168.6993,168.1082,168.6702,641057.0
2022-12-30 12:00:00,174.09,174.16,173.77,173.89,363043.0,168.6702,168.738,168.3602,168.4764,363043.0
2022-12-30 12:30:00,173.9,174.19,173.84,174.09,260805.0,168.4861,168.7671,168.428,168.6702,260805.0
2022-12-30 13:00:00,174.1,174.11,172.91,173.28,526921.0,168.6799,168.6896,167.5269,167.8854,526921.0
2022-12-30 13:30:00,173.28,173.76,173.22,173.64,755434.0,167.8854,168.3505,167.8273,168.2342,755434.0
2022-12-30 14:00:00,173.63,173.73,173.1,173.32,600812.0,168.2245,168.3214,167.711,167.9242,600812.0
2022-12-30 14:30:00,173.33,173.51,172.84,173.06,1014421.0,167.9339,168.1082,167.4591,167.6723,1014421.0
2022-12-30 15:00:00,173.06,173.99,173.03,173.62,1464355.0,167.6723,168.5733,167.6432,168.2148,1464355.0
2022-12-30 15:30:00,173.62,174.73,173.59,174.37,4291896.0,168.2148,169.2903,168.1858,168.9415,4291896.0
2023-01-03 09:30:00,175.94,177.32,174.62,174.64,4121604.0,170.4626,171.7996,169.1837,169.2031,4121604.0
2023-01-03 10:00:00,174.66,175.16,173.61,174.16,1333924.0,169.2224,169.7069,168.2051,168.738,1333924.0
2023-01-03 10:30:00,174.17,175.23,173.7,175.18,1432195.0,168.7477,169.7747,168.2923,169.7263,1432195.0
2023-01-03 11:00:00,175.19,175.37,173.6,173.83,1342239.0,169.7359,169.9103,168.1954,168.4183,1342239.0
2023-01-03 11:30:00,173.83,173.83,172.7,172.86,821008.0,168.4183,168.4183,167.3235,167.4785,821008.0
2023-01-03 12:00:00,172.85,173.27,172.71,173.22,537680.0,167.4688,167.8757,167.3332,167.8273,537680.0
2023-01-03 12:30:00,173.23,173.76,172.37,172.97,567796.0,167.837,168.3505,167.0037,167.5851,567796.0
2023-01-03 13:00:00,172.96,173.73,172.82,173.63,381889.0,167.5754,168.3214,167.4397,168.2245,381889.0
2023-01-03 13:30:00,173.64,173.64,172.91,173.22,518646.0,168.2342,168.2342,167.5269,167.8273,518646.0
2023-01-03 14:00:00,173.24,173.33,172.18,172.28,810157.0,167.8467,167.9339,166.8197,166.9165,810157.0
2023-01-03 14:30:00,172.28,173.39,171.9,173.05,945153.0,166.9165,167.992,166.5484,167.6626,945153.0
2023-01-03 15:00:00,173.05,173.64,172.77,173.09,882973.0,167.6626,168.2342,167.3913,167.7013,882973.0
2023-01-03 15:30:00,173.11,173.74,173.0,173.35,1870171.0,167.7207,168.3311,167.6141,167.9532,1870171.0
2023-01-04 09:30:00,174.62,176.29,174.45,175.6,2997381.0,169.1837,170.8017,169.019,170.1332,2997381.0
2023-01-04 10:00:00,175.58,176.02,174.28,174.96,1969370.0,170.1138,170.5401,168.8543,169.5131,1969370.0
2023-01-04 10:30:00,174.96,175.75,174.67,175.5,1090592.0,169.5131,170.2785,169.2321,170.0363,1090592.0
2023-01-04 11:00:00,175.5,176.12,175.27,175.76,861015.0,170.0363,170.637,169.8135,170.2882,861015.0
2023-01-04 11:30:00,175.75,176.67,175.75,176.56,829488.0,170.2785,171.1699,170.2785,171.0633,829488.0
2023-01-04 12:00:00,176.58,176.63,176.01,176.08,653589.0,171.0827,171.1311,170.5304,170.5982,653589.0
2023-01-04 12:30:00,176.09,176.67,176.05,176.05,404463.0,170.6079,171.1699,170.5692,170.5692,404463.0
2023-01-04 13:00:00,176.05,176.42,175.71,176.24,712204.0,170.5692,170.9277,170.2398,170.7533,712204.0
2023-01-04 13:30:00,176.24,176.59,175.82,176.0,478246.0,170.7533,171.0924,170.3463,170.5207,478246.0
2023-01-04 14:00:00,175.82,176.65,174.68,174.82,1640317.0,170.3463,171.1505,169.2418,169.3775,1640317.0
2023-01-04 14:30:00,174.83,175.86,174.72,175.83,976611.0,169.3872,170.3851,169.2806,170.356,976611.0
2023-01-04 15:00:00,175.85,176.18,175.44,175.53,714180.0,170.3754,170.6951,169.9782,170.0654,714180.0
2023-01-04 15:30:00,175.52,175.64,174.68,175.57,2480017.0,170.0557,170.1719,169.2418,170.1041,2480017.0
2023-01-05 09:30:00,174.59,174.76,172.39,173.23,2686617.0,169.1546,169.3193,167.0231,167.837,2686617.0
2023-01-05 10:00:00,173.22,174.39,172.98,174.03,1436314.0,167.8273,168.9609,167.5947,168.6121,1436314.0
2023-01-05 10:30:00,174.03,174.38,173.51,173.6,959058.0,168.6121,168.9512,168.1082,168.1954,959058.0
2023-01-05 11:00:00,173.57,173.92,173.05,173.29,737182.0,168.1664,168.5055,167.6626,167.8951,737182.0
2023-01-05 11:30:00,173.28,173.73,173.2,173.43,611480.0,167.8854,168.3214,167.8079,168.0307,611480.0
2023-01-05 12:00:00,173.42,173.84,173.21,173.65,500836.0,168.021,168.428,167.8176,168.2439,500836.0
2023-01-05 12:30:00,173.64,173.95,173.4,173.46,405415.0,168.2342,168.5345,168.0017,168.0598,405415.0
2023-01-05 13:00:00,173.45,174.53,173.3,174.22,669174.0,168.0501,169.0965,167.9048,168.7961,669174.0
2023-01-05 13:30:00,174.24,174.56,174.03,174.08,602753.0,168.8155,169.1256,168.6121,168.6605,602753.0
2023-01-05 14:00:00,174.09,174.29,173.79,173.83,337653.0,168.6702,168.864,168.3795,168.4183,337653.0
2023-01-05 14:30:00,173.84,174.71,173.84,174.16,502710.0,168.428,169.2709,168.428,168.738,502710.0
2023-01-05 15:00:00,174.15,174.15,173.57,173.71,467773.0,168.7283,168.7283,168.1664,168.302,467773.0
2023-01-05 15:30:00,173.71,174.01,173.43,173.67,1963360.0,168.302,168.5927,168.0307,168.2633,1963360.0
2023-01-06 09:30:00,175.3,175.99,173.87,174.37,2351943.0,169.8425,170.511,168.457,168.9415,2351943.0
2023-01-06 10:00:00,174.38,176.1,174.38,175.8,1374060.0,168.9512,170.6176,168.9512,170.327,1374060.0
2023-01-06 10:30:00,175.81,177.48,175.76,177.27,1647366.0,170.3366,171.9547,170.2882,171.7512,1647366.0
2023-01-06 11:00:00,177.31,177.42,176.84,177.18,1020172.0,171.7899,171.8965,171.3346,171.664,1020172.0
2023-01-06 11:30:00,177.18,177.89,177.03,177.64,1152272.0,171.664,172.3519,171.5187,172.1097,1152272.0
2023-01-06 12:00:00,177.65,177.72,177.06,177.06,782150.0,172.1194,172.1872,171.5477,171.5477,782150.0
2023-01-06 12:30:00,177.07,177.25,176.71,176.89,503066.0,171.5574,171.7318,171.2086,171.383,503066.0
2023-01-06 13:00:00,176.89,177.28,176.85,177.28,501114.0,171.383,171.7609,171.3443,171.7609,501114.0
2023-01-06 13:30:00,177.29,177.52,177.16,177.32,558748.0,171.7706,171.9934,171.6446,171.7996,558748.0
2023-01-06 14:00:00,177.33,177.77,177.31,177.44,611410.0,171.8093,172.2356,171.7899,171.9159,611410.0
2023-01-06 14:30:00,177.45,177.92,177.45,177.72,1144247.0,171.9256,172.381,171.9256,172.1872,1144247.0
2023-01-06 15:00:00,177.71,178.04,177.53,177.56,869477.0,172.1775,172.4972,172.0031,172.0322,869477.0
2023-01-06 15:30:00,177.56,177.84,177.38,177.6,1821854.0,172.0322,172.3034,171.8578,172.0709,1821854.0
2023-01-09 09:30:00,179.01,179.34,178.05,179.17,2066034.0,173.437,173.7567,172.5069,173.592,2066034.0
2023-01-09 10:00:00,179.18,179.6,178.94,179.18,1032944.0,173.6017,174.0087,173.3692,173.6017,1032944.0
2023-01-09 10:30:00,179.18,179.71,179.18,179.38,895334.0,173.6017,174.1152,173.6017,173.7955,895334.0
2023-01-09 11:00:00,179.38,180.12,179.38,179.9,963776.0,173.7955,174.5125,173.7955,174.2993,963776.0
2023-01-09 11:30:00,179.91,180.08,179.55,179.89,743349.0,174.309,174.4737,173.9602,174.2896,743349.0
2023-01-09 12:00:00,179.91,179.98,179.56,179.8,407740.0,174.309,174.3768,173.9699,174.2024,407740.0
2023-01-09 12:30:00,179.8,179.91,179.41,179.55,560275.0,174.2024,174.309,173.8246,173.9602,560275.0
2023-01-09 13:00:00,179.55,179.62,179.23,179.49,515656.0,173.9602,174.028,173.6502,173.9021,515656.0
2023-01-09 13:30:00,179.5,179.55,178.49,178.83,589379.0,173.9118,173.9602,172.9332,173.2626,589379.0
2023-01-09 14:00:00,178.84,179.14,178.6,178.97,740097.0,173.2723,173.563,173.0398,173.3983,740097.0
2023-01-09 14:30:00,178.96,179.0,178.14,178.21,634965.0,173.3886,173.4273,172.5941,172.6619,634965.0
2023-01-09 15:00:00,178.21,178.39,177.94,178.09,824370.0,172.6619,172.8363,172.4003,172.5457,824370.0
2023-01-09 15:30:00,178.11,178.18,177.65,177.9,1634617.0,172.565,172.6329,172.1194,172.3616,1634617.0
2023-01-10 09:30:00,177.66,178.75,177.3,178.16,1685479.0,172.129,173.1851,171.7803,172.6135,1685479.0
2023-01-10 10:00:00,178.21,179.02,178.0,178.42,1699836.0,172.6619,173.4467,172.4585,172.8654,1699836.0
2023-01-10 10:30:00,178.42,178.77,177.48,178.75,1190217.0,172.8654,173.2045,171.9547,173.1851,1190217.0
2023-01-10 11:00:00,178.77,179.18,178.62,178.81,759642.0,173.2045,173.6017,173.0592,173.2432,759642.0
2023-01-10 11:30:00,178.84,179.07,178.59,178.95,401871.0,173.2723,173.4952,173.0301,173.3789,401871.0
2023-01-10 12:00:00,178.94,179.3,178.54,179.21,518809.0,173.3692,173.718,172.9817,173.6308,518809.0
2023-01-10 12:30:00,179.21,179.75,179.17,179.44,511462.0,173.6308,174.154,173.592,173.8536,511462.0
2023-01-10 13:00:00,179.43,179.8,179.37,179.59,369156.0,173.8439,174.2024,173.7858,173.999,369156.0
2023-01-10 13:30:00,179.6,180.02,179.55,179.97,458385.0,174.0087,174.4156,173.9602,174.3671,458385.0
2023-01-10 14:00:00,180.0,180.34,179.95,180.29,439455.0,174.3962,174.7256,174.3478,174.6772,439455.0
2023-01-10 14:30:00,180.3,180.4,179.95,180.04,667021.0,174.6869,174.7837,174.3478,174.435,667021.0
2023-01-10 15:00:00,180.03,180.18,179.71,179.89,814945.0,174.4253,174.5706,174.1152,174.2896,814945.0
2023-01-10 15:30:00,179.9,180.62,179.82,180.54,1828736.0,174.2993,174.9969,174.2218,174.9194,1828736.0
2023-01-11 09:30:00,181.26,182.24,180.68,181.93,1912530.0,175.617,176.5665,175.055,176.2661,1912530.0
2023-01-11 10:00:00,181.94,182.17,181.71,182.16,920732.0,176.2758,176.4986,176.053,176.489,920732.0
2023-01-11 10:30:00,182.16,182.16,181.04,181.1,889733.0,176.489,176.489,175.4038,175.462,889733.0
2023-01-11 11:00:00,181.09,181.81,181.08,181.64,789288.0,175.4523,176.1498,175.4426,175.9851,789288.0
2023-01-11 11:30:00,181.67,182.03,181.65,181.88,469204.0,176.0142,176.363,175.9948,176.2177,469204.0
2023-01-11 12:00:00,181.89,182.19,181.78,181.91,397687.0,176.2274,176.518,176.1208,176.2467,397687.0
2023-01-11 12:30:00,181.93,181.94,181.69,181.77,279804.0,176.2661,176.2758,176.0336,176.1111,279804.0
2023-01-11 13:00:00,181.76,182.23,181.6,182.04,475192.0,176.1014,176.5568,175.9464,176.3727,475192.0
2023-01-11 13:30:00,182.04,182.19,181.81,181.95,482170.0,176.3727,176.518,176.1498,176.2855,482170.0
2023-01-11 14:00:00,181.95,182.06,181.78,181.95,636099.0,176.2855,176.3921,176.1208,176.2855,636099.0
2023-01-11 14:30:00,181.97,182.19,181.93,182.11,442924.0,176.3049,176.518,176.2661,176.4405,442924.0
2023-01-11 15:00:00,182.11,182.52,182.02,182.27,895416.0,176.4405,176.8377,176.3533,176.5955,895416.0
2023-01-11 15:30:00,182.26,182.79,182.1,182.76,2336424.0,176.5858,177.0993,176.4308,177.0703,2336424.0
2023-01-12 09:30:00,183.6,183.68,181.92,182.37,2748380.0,177.8841,177.9616,176.2564,176.6924,2748380.0
2023-01-12 10:00:00,182.35,184.3,182.34,183.89,1772066.0,176.673,178.5623,176.6633,178.1651,1772066.0
2023-01-12 10:30:00,183.84,184.39,183.25,183.57,1438143.0,178.1167,178.6495,177.545,177.8551,1438143.0
2023-01-12 11:00:00,183.61,184.09,183.07,183.93,640474.0,177.8938,178.3589,177.3706,178.2038,640474.0
2023-01-12 11:30:00,183.95,184.65,183.55,184.45,867426.0,178.2232,178.9014,177.8357,178.7077,867426.0
2023-01-12 12:00:00,184.47,185.17,184.39,185.1,649761.0,178.727,179.4052,178.6495,179.3374,649761.0
2023-01-12 12:30:00,185.1,185.35,184.93,185.18,656490.0,179.3374,179.5796,179.1727,179.4149,656490.0
2023-01-12 13:00:00,185.17,185.85,184.53,184.59,1073769.0,179.4052,180.0641,178.7852,178.8433,1073769.0
2023-01-12 13:30:00,184.6,185.62,184.3,185.54,760865.0,178.853,179.8412,178.5623,179.7637,760865.0
2023-01-12 14:00:00,185.56,185.67,185.24,185.37,763130.0,179.7831,179.8897,179.4731,179.599,763130.0
2023-01-12 14:30:00,185.37,185.81,185.19,185.55,569002.0,179.599,180.0253,179.4246,179.7734,569002.0
2023-01-12 15:00:00,185.56,185.72,185.11,185.45,837357.0,179.7831,179.9381,179.3471,179.6765,837357.0
2023-01-12 15:30:00,185.46,185.95,185.15,185.84,2072337.0,179.6862,180.161,179.3859,180.0544,2072337.0
2023-01-13 09:30:00,184.5,185.34,184.33,185.13,2222865.0,178.7561,179.57,178.5914,179.3665,2222865.0
2023-01-13 10:00:00,185.13,186.2,184.88,185.96,1654259.0,179.3665,180.4032,179.1243,180.1707,1654259.0
2023-01-13 10:30:00,185.96,186.35,185.63,186.21,1287026.0,180.1707,180.5485,179.8509,180.4129,1287026.0
2023-01-13 11:00:00,186.22,186.44,185.91,186.24,928381.0,180.4226,180.6357,180.1222,180.4419,928381.0
2023-01-13 11:30:00,186.25,186.3,185.71,186.11,693313.0,180.4516,180.5001,179.9284,180.316,693313.0
2023-01-13 12:00:00,186.1,186.6,186.02,186.52,441573.0,180.3063,180.7907,180.2288,180.7132,441573.0
2023-01-13 12:30:00,186.53,186.7,186.25,186.57,490439.0,180.7229,180.8876,180.4516,180.7617,490439.0
2023-01-13 13:00:00,186.58,186.7,186.23,186.44,514073.0,180.7713,180.8876,180.4322,180.6357,514073.0
2023-01-13 13:30:00,186.44,187.11,186.38,186.95,690049.0,180.6357,181.2848,180.5776,181.1298,690049.0
2023-01-13 14:00:00,186.95,187.01,186.53,186.62,501627.0,181.1298,181.188,180.7229,180.8101,501627.0
2023-01-13 14:30:00,186.63,186.69,186.3,186.36,730518.0,180.8198,180.8779,180.5001,180.5582,730518.0
2023-01-13 15:00:00,186.38,186.92,186.34,186.92,946011.0,180.5776,181.1008,180.5388,181.1008,946011.0
2023-01-13 15:30:00,186.93,187.34,186.8,187.04,2780250.0,181.1105,181.5077,180.9845,181.217,2780250.0
2023-01-17 09:30:00,187.0,187.36,186.23,187.04,2186176.0,181.1783,181.5271,180.4322,181.217,2186176.0
2023-01-17 10:00:00,187.05,187.84,187.05,187.3,1324975.0,181.2267,181.9921,181.2267,181.4689,1324975.0
2023-01-17 10:30:00,187.32,187.37,186.4,186.81,912294.0,181.4883,181.5368,180.597,180.9942,912294.0
2023-01-17 11:00:00,186.81,186.96,186.24,186.54,1188940.0,180.9942,181.1395,180.4419,180.7326,1188940.0
2023-01-17 11:30:00,186.55,186.69,186.29,186.56,914101.0,180.7423,180.8779,180.4904,180.752,914101.0
2023-01-17 12:00:00,186.57,186.86,186.33,186.47,762835.0,180.7617,181.0426,180.5291,180.6648,762835.0
2023-01-17 12:30:00,186.46,186.83,186.42,186.71,481374.0,180.6551,181.0136,180.6163,180.8973,481374.0
2023-01-17 13:00:00,186.71,186.82,186.5,186.66,708916.0,180.8973,181.0039,180.6938,180.8489,708916.0
2023-01-17 13:30:00,186.67,186.92,186.54,186.82,417971.0,180.8585,181.1008,180.7326,181.0039,417971.0
2023-01-17 14:00:00,186.82,186.95,186.25,186.44,523977.0,181.0039,181.1298,180.4516,180.6357,523977.0
2023-01-17 14:30:00,186.46,186.78,186.46,186.56,477527.0,180.6551,180.9651,180.6551,180.752,477527.0
2023-01-17 15:00:00,186.55,186.91,186.54,186.78,577194.0,180.7423,181.0911,180.7326,180.9651,577194.0
2023-01-17 15:30:00,186.76,186.97,186.52,186.82,1594978.0,180.9457,181.1492,180.7132,181.0039,1594978.0
2023-01-18 09:30:00,187.45,188.49,187.16,188.44,2198901.0,181.6143,182.6219,181.3333,182.5734,2198901.0
2023-01-18 10:00:00,188.45,188.96,188.2,188.83,2047097.0,182.5831,183.0773,182.3409,182.9513,2047097.0
2023-01-18 10:30:00,188.86,188.9,186.84,187.22,1627242.0,182.9804,183.0191,181.0233,181.3914,1627242.0
2023-01-18 11:00:00,187.23,187.41,185.73,186.01,1612457.0,181.4011,181.5755,179.9478,180.2191,1612457.0
2023-01-18 11:30:00,186.01,186.04,184.93,185.4,1401161.0,180.2191,180.2482,179.1727,179.6281,1401161.0
2023-01-18 12:00:00,185.4,185.68,184.8,184.92,794809.0,179.6281,179.8994,179.0468,179.163,794809.0
2023-01-18 12:30:00,184.91,185.1,184.51,184.58,794938.0,179.1533,179.3374,178.7658,178.8336,794938.0
2023-01-18 13:00:00,184.58,185.02,184.03,185.02,1308837.0,178.8336,179.2599,178.3007,179.2599,1308837.0
2023-01-18 13:30:00,185.02,185.69,184.87,185.01,1065367.0,179.2599,179.9091,179.1146,179.2502,1065367.0
2023-01-18 14:00:00,185.03,185.07,184.49,184.85,1082470.0,179.2696,179.3084,178.7464,179.0952,1082470.0
2023-01-18 14:30:00,184.85,184.95,184.38,184.46,557924.0,179.0952,179.1921,178.6398,178.7173,557924.0
2023-01-18 15:00:00,184.45,184.63,184.14,184.29,860959.0,178.7077,178.8821,178.4073,178.5526,860959.0
2023-01-18 15:30:00,184.28,184.29,183.69,183.8,2417928.0,178.543,178.5526,177.9713,178.0779,2417928.0
2023-01-19 09:30:00,182.73,183.1,181.74,182.1,2777977.0,177.0412,177.3997,176.082,176.4308,2777977.0
2023-01-19 10:00:00,182.11,182.46,181.36,181.69,1394783.0,176.4405,176.7796,175.7139,176.0336,1394783.0
2023-01-19 10:30:00,181.69,181.79,180.78,181.07,1059107.0,176.0336,176.1305,175.1519,175.4329,1059107.0
2023-01-19 11:00:00,181.07,181.81,180.98,181.04,717198.0,175.4329,176.1498,175.3457,175.4038,717198.0
2023-01-19 11:30:00,181.02,181.33,180.81,181.32,1243103.0,175.3844,175.6848,175.181,175.6751,1243103.0
2023-01-19 12:00:00,181.31,182.13,181.3,181.7,999810.0,175.6654,176.4599,175.6557,176.0433,999810.0
2023-01-19 12:30:00,181.69,181.72,181.35,181.71,490900.0,176.0336,176.0627,175.7042,176.053,490900.0
2023-01-19 13:00:00,181.72,182.16,181.63,181.88,1244168.0,176.0627,176.489,175.9755,176.2177,1244168.0
2023-01-19 13:30:00,181.89,182.9,181.89,182.36,1043052.0,176.2274,177.2059,176.2274,176.6827,1043052.0
2023-01-19 14:00:00,182.35,182.98,181.99,182.77,1438155.0,176.673,177.2834,176.3242,177.08,1438155.0
2023-01-19 14:30:00,182.78,182.96,182.42,182.53,1029140.0,177.0897,177.264,176.7409,176.8474,1029140.0
2023-01-19 15:00:00,182.54,182.77,182.22,182.36,876458.0,176.8571,177.08,176.5471,176.6827,876458.0
2023-01-19 15:30:00,182.37,182.43,181.96,182.03,2304704.0,176.6924,176.7505,176.2952,176.363,2304704.0
2023-01-20 09:30:00,182.71,183.49,181.27,183.3,3404988.0,177.0218,177.7775,175.6267,177.5935,3404988.0
2023-01-20 10:00:00,183.3,183.8,183.03,183.7,1220761.0,177.5935,178.0779,177.3319,177.981,1220761.0
2023-01-20 10:30:00,183.7,183.84,182.8,182.88,1117015.0,177.981,178.1167,177.109,177.1865,1117015.0
2023-01-20 11:00:00,182.91,183.78,182.89,183.72,811084.0,177.2156,178.0585,177.1962,178.0004,811084.0
2023-01-20 11:30:00,183.73,183.82,183.18,183.55,604116.0,178.0101,178.0973,177.4772,177.8357,604116.0
2023-01-20 12:00:00,183.54,183.8,183.44,183.69,485186.0,177.826,178.0779,177.7291,177.9713,485186.0
2023-01-20 12:30:00,183.69,183.71,183.24,183.24,756956.0,177.9713,177.9907,177.5353,177.5353,756956.0
2023-01-20 13:00:00,183.25,183.51,182.78,182.94,711038.0,177.545,177.7969,177.0897,177.2447,711038.0
2023-01-20 13:30:00,182.98,183.97,182.96,183.87,1046131.0,177.2834,178.2426,177.264,178.1457,1046131.0
2023-01-20 14:00:00,183.87,184.1,183.78,184.05,759922.0,178.1457,178.3686,178.0585,178.3201,759922.0
2023-01-20 14:30:00,184.05,184.49,184.01,184.48,809919.0,178.3201,178.7464,178.2814,178.7367,809919.0
2023-01-20 15:00:00,184.48,184.92,184.48,184.68,1398478.0,178.7367,179.163,178.7367,178.9305,1398478.0
2023-01-20 15:30:00,184.69,185.15,184.48,185.06,2842180.0,178.9402,179.3859,178.7367,179.2987,2842180.0
2023-01-23 09:30:00,185.43,186.01,184.58,185.67,2001817.0,179.6572,180.2191,178.8336,179.8897,2001817.0
2023-01-23 10:00:00,185.68,186.51,185.62,186.37,913952.0,179.8994,180.7035,179.8412,180.5679,913952.0
2023-01-23 10:30:00,186.37,186.79,186.36,186.68,1026586.0,180.5679,180.9748,180.5582,180.8682,1026586.0
2023-01-23 11:00:00,186.7,187.35,186.64,186.82,1408462.0,180.8876,181.5174,180.8295,181.0039,1408462.0
2023-01-23 11:30:00,186.83,187.17,186.76,187.14,814919.0,181.0136,181.343,180.9457,181.3139,814919.0
2023-01-23 12:00:00,187.16,187.3,186.73,187.27,700217.0,181.3333,181.4689,180.9167,181.4399,700217.0
2023-01-23 12:30:00,187.28,187.74,187.23,187.68,840320.0,181.4496,181.8952,181.4011,181.8371,840320.0
2023-01-23 13:00:00,187.67,188.06,187.66,187.9,831780.0,181.8274,182.2053,181.8177,182.0503,831780.0
2023-01-23 13:30:00,187.9,188.12,187.73,187.84,648538.0,182.0503,182.2634,181.8855,181.9921,648538.0
2023-01-23 14:00:00,187.8,187.8,187.09,187.16,794688.0,181.9534,181.9534,181.2655,181.3333,794688.0
2023-01-23 14:30:00,187.17,187.38,186.11,186.44,1378431.0,181.343,181.5464,180.316,180.6357,1378431.0
2023-01-23 15:00:00,186.44,187.06,186.27,186.94,1036875.0,180.6357,181.2364,180.471,181.1201,1036875.0
2023-01-23 15:30:00,186.94,187.61,186.77,187.38,2154021.0,181.1201,181.7693,180.9554,181.5464,2154021.0
2023-01-24 09:30:00,186.59,187.06,185.96,186.0,2032063.0,180.781,181.2364,180.1707,180.2094,2032063.0
2023-01-24 10:00:00,186.02,187.32,185.88,186.92,788292.0,180.2288,181.4883,180.0931,181.1008,788292.0
2023-01-24 10:30:00,186.9,187.62,186.58,187.53,686394.0,181.0814,181.779,180.7713,181.6918,686394.0
2023-01-24 11:00:00,187.54,187.73,187.23,187.66,676250.0,181.7015,181.8855,181.4011,181.8177,676250.0
2023-01-24 11:30:00,187.66,187.66,187.15,187.28,338587.0,181.8177,181.8177,181.3236,181.4496,338587.0
2023-01-24 12:00:00,187.26,187.66,186.9,187.62,433738.0,181.4302,181.8177,181.0814,181.779,433738.0
2023-01-24 12:30:00,187.61,187.63,187.23,187.36,415962.0,181.7693,181.7887,181.4011,181.5271,415962.0
2023-01-24 13:00:00,187.36,187.57,187.12,187.42,650833.0,181.5271,181.7305,181.2945,181.5852,650833.0
2023-01-24 13:30:00,187.42,187.83,187.41,187.57,347305.0,181.5852,181.9824,181.5755,181.7305,347305.0
2023-01-24 14:00:00,187.57,187.59,187.13,187.2,407468.0,181.7305,181.7499,181.3042,181.372,407468.0
2023-01-24 14:30:00,187.2,187.57,187.19,187.46,527561.0,181.372,181.7305,181.3624,181.624,527561.0
2023-01-24 15:00:00,187.48,187.58,187.18,187.32,594917.0,181.6433,181.7402,181.3527,181.4883,594917.0
2023-01-24 15:30:00,187.35,187.36,186.72,186.89,1881037.0,181.5174,181.5271,180.907,181.0717,1881037.0
2023-01-25 09:30:00,185.41,185.41,183.93,183.96,2728465.0,179.6378,179.6378,178.2038,178.2329,2728465.0
2023-01-25 10:00:00,183.96,185.01,183.87,184.59,1115245.0,178.2329,179.2502,178.1457,178.8433,1115245.0
2023-01-25 10:30:00,184.58,184.98,184.15,184.91,955097.0,178.8336,179.2212,178.417,179.1533,955097.0
2023-01-25 11:00:00,184.92,185.8,184.82,185.53,1092882.0,179.163,180.0156,179.0661,179.754,1092882.0
2023-01-25 11:30:00,185.54,186.04,185.38,185.71,900050.0,179.7637,180.2482,179.6087,179.9284,900050.0
2023-01-25 12:00:00,185.72,185.81,185.32,185.4,436683.0,179.9381,180.0253,179.5506,179.6281,436683.0
2023-01-25 12:30:00,185.39,185.89,185.39,185.79,345509.0,179.6184,180.1028,179.6184,180.0059,345509.0
2023-01-25 13:00:00,185.79,186.55,185.71,186.47,684053.0,180.0059,180.7423,179.9284,180.6648,684053.0
2023-01-25 13:30:00,186.48,186.73,186.26,186.49,695491.0,180.6745,180.9167,180.4613,180.6842,695491.0
2023-01-25 14:00:00,186.49,187.11,186.35,186.7,834418.0,180.6842,181.2848,180.5485,180.8876,834418.0
2023-01-25 14:30:00,186.69,187.02,186.46,186.89,516974.0,180.8779,181.1977,180.6551,181.0717,516974.0
2023-01-25 15:00:00,186.9,187.35,186.89,187.28,895749.0,181.0814,181.5174,181.0717,181.4496,895749.0
2023-01-25 15:30:00,187.28,187.51,187.01,187.44,1407940.0,181.4496,181.6724,181.188,181.6046,1407940.0
2023-01-26 09:30:00,188.96,189.85,186.96,187.31,3728666.0,183.0773,183.9395,181.1395,181.4786,3728666.0
2023-01-26 10:00:00,187.32,187.92,186.85,187.6,1188252.0,181.4883,182.0696,181.0329,181.7596,1188252.0
2023-01-26 10:30:00,187.61,187.78,186.37,186.41,835068.0,181.7693,181.934,180.5679,180.6066,835068.0
2023-01-26 11:00:00,186.4,187.07,186.29,186.94,924239.0,180.597,181.2461,180.4904,181.1201,924239.0
2023-01-26 11:30:00,186.96,187.23,186.71,187.14,414917.0,181.1395,181.4011,180.8973,181.3139,414917.0
2023-01-26 12:00:00,187.15,187.63,187.11,187.31,709089.0,181.3236,181.7887,181.2848,181.4786,709089.0
2023-01-26 12:30:00,187.31,187.55,186.99,187.28,559938.0,181.4786,181.7112,181.1686,181.4496,559938.0
2023-01-26 13:00:00,187.28,187.44,186.95,187.29,450615.0,181.4496,181.6046,181.1298,181.4592,450615.0
2023-01-26 13:30:00,187.3,187.84,187.28,187.47,539193.0,181.4689,181.9921,181.4496,181.6336,539193.0
2023-01-26 14:00:00,187.47,187.92,187.32,187.61,639365.0,181.6336,182.0696,181.4883,181.7693,639365.0
2023-01-26 14:30:00,187.61,187.9,187.55,187.75,445902.0,181.7693,182.0503,181.7112,181.9049,445902.0
2023-01-26 15:00:00,187.75,187.97,187.53,187.84,621730.0,181.9049,182.1181,181.6918,181.9921,621730.0
2023-01-26 15:30:00,187.83,188.7,187.67,188.56,1558389.0,181.9824,182.8253,181.8274,182.6897,1558389.0
2023-01-27 09:30:00,187.98,189.25,187.86,188.96,1398318.0,182.1278,183.3582,182.0115,183.0773,1398318.0
2023-01-27 10:00:00,188.98,189.78,188.69,188.93,1316809.0,183.0966,183.8717,182.8157,183.0482,1316809.0
2023-01-27 10:30:00,188.94,189.07,187.82,188.08,1272496.0,183.0579,183.1838,181.9727,182.2247,1272496.0
2023-01-27 11:00:00,188.09,188.45,187.79,188.4,762350.0,182.2343,182.5831,181.9437,182.5347,762350.0
2023-01-27 11:30:00,188.41,188.97,188.41,188.86,537273.0,182.5444,183.0869,182.5444,182.9804,537273.0
2023-01-27 12:00:00,188.86,189.3,188.72,189.07,615781.0,182.9804,183.4067,182.8447,183.1838,615781.0
2023-01-27 12:30:00,189.06,189.49,189.02,189.41,654472.0,183.1741,183.5908,183.1354,183.5132,654472.0
2023-01-27 13:00:00,189.41,189.54,189.26,189.45,493193.0,183.5132,183.6392,183.3679,183.552,493193.0
2023-01-27 13:30:00,189.45,189.77,189.45,189.7,395064.0,183.552,183.862,183.552,183.7942,395064.0
2023-01-27 14:00:00,189.71,189.93,189.69,189.81,405360.0,183.8039,184.0171,183.7845,183.9008,405360.0
2023-01-27 14:30:00,189.81,189.99,189.7,189.84,321234.0,183.9008,184.0752,183.7942,183.9299,321234.0
2023-01-27 15:00:00,189.84,190.29,189.82,190.24,945661.0,183.9299,184.3658,183.9105,184.3174,945661.0
2023-01-27 15:30:00,190.24,190.3,189.41,189.56,2562176.0,184.3174,184.3755,183.5132,183.6586,2562176.0
2023-01-30 09:30:00,187.84,188.72,187.69,188.57,2157036.0,181.9921,182.8447,181.8468,182.6994,2157036.0
2023-01-30 10:00:00,188.54,189.61,188.45,188.75,1227259.0,182.6703,183.707,182.5831,182.8738,1227259.0
2023-01-30 10:30:00,188.73,188.77,187.62,188.0,1500560.0,182.8544,182.8932,181.779,182.1471,1500560.0
2023-01-30 11:00:00,188.01,188.64,187.92,188.42,846481.0,182.1568,182.7672,182.0696,182.5541,846481.0
2023-01-30 11:30:00,188.42,188.61,187.66,188.26,578206.0,182.5541,182.7382,181.8177,182.399,578206.0
2023-01-30 12:00:00,188.24,188.53,188.03,188.41,321845.0,182.3797,182.6606,182.1762,182.5444,321845.0
2023-01-30 12:30:00,188.4,188.43,187.84,188.0,290126.0,182.5347,182.5638,181.9921,182.1471,290126.0
2023-01-30 13:00:00,187.98,188.63,187.83,188.33,406096.0,182.1278,182.7575,181.9824,182.4669,406096.0
2023-01-30 13:30:00,188.32,188.32,187.83,188.08,357788.0,182.4572,182.4572,181.9824,182.2247,357788.0
2023-01-30 14:00:00,188.08,188.25,187.6,187.69,498405.0,182.2247,182.3894,181.7596,181.8468,498405.0
2023-01-30 14:30:00,187.68,187.77,187.27,187.5,548782.0,181.8371,181.9243,181.4399,181.6627,548782.0
2023-01-30 15:00:00,187.48,187.69,187.04,187.05,834105.0,181.6433,181.8468,181.217,181.2267,834105.0
2023-01-30 15:30:00,187.05,187.55,186.83,186.99,2482901.0,181.2267,181.7112,181.0136,181.1686,2482901.0
2023-01-31 09:30:00,187.42,188.89,187.38,188.26,1910884.0,181.5852,183.0094,181.5464,182.399,1910884.0
2023-01-31 10:00:00,188.26,189.14,187.79,189.13,1286602.0,182.399,183.2517,181.9437,183.242,1286602.0
2023-01-31 10:30:00,189.14,190.17,189.13,190.01,1297049.0,183.2517,184.2496,183.242,184.0946,1297049.0
2023-01-31 11:00:00,190.01,190.29,189.91,190.16,985044.0,184.0946,184.3658,183.9977,184.2399,985044.0
2023-01-31 11:30:00,190.14,190.67,190.08,190.48,808027.0,184.2205,184.734,184.1624,184.5499,808027.0
2023-01-31 12:00:00,190.49,190.61,190.2,190.42,545240.0,184.5596,184.6759,184.2787,184.4918,545240.0
2023-01-31 12:30:00,190.41,190.6,190.24,190.36,468225.0,184.4821,184.6662,184.3174,184.4337,468225.0
2023-01-31 13:00:00,190.36,190.56,190.23,190.47,412965.0,184.4337,184.6274,184.3077,184.5402,412965.0
2023-01-31 13:30:00,190.49,190.76,190.36,190.69,445326.0,184.5596,184.8212,184.4337,184.7534,445326.0
2023-01-31 14:00:00,190.7,190.86,190.57,190.82,824560.0,184.7631,184.9181,184.6371,184.8793,824560.0
2023-01-31 14:30:00,190.81,190.96,190.69,190.79,590412.0,184.8697,185.015,184.7534,184.8503,590412.0
2023-01-31 15:00:00,190.79,190.99,190.4,190.52,1262100.0,184.8503,185.0441,184.4724,184.5887,1262100.0
2023-01-31 15:30:00,190.52,191.58,190.51,191.5,2612351.0,184.5887,185.6157,184.579,185.5382,2612351.0
2023-02-01 09:30:00,191.19,191.99,190.74,191.99,1584958.0,185.2378,186.0129,184.8018,186.0129,1584958.0
2023-02-01 10:00:00,192.0,192.1,191.1,191.77,902633.0,186.0226,186.1195,185.1506,185.7998,902633.0
2023-02-01 10:30:00,191.79,191.87,190.57,190.65,776962.0,185.8191,185.8967,184.6371,184.7146,776962.0
2023-02-01 11:00:00,190.61,191.34,190.57,191.24,490893.0,184.6759,185.3832,184.6371,185.2863,490893.0
2023-02-01 11:30:00,191.27,191.29,190.68,190.77,530710.0,185.3153,185.3347,184.7437,184.8309,530710.0
2023-02-01 12:00:00,190.78,190.9,190.42,190.69,386533.0,184.8406,184.9569,184.4918,184.7534,386533.0
2023-02-01 12:30:00,190.69,191.0,190.64,190.82,331601.0,184.7534,185.0537,184.705,184.8793,331601.0
2023-02-01 13:00:00,190.82,191.2,190.71,191.05,543345.0,184.8793,185.2475,184.7728,185.1022,543345.0
2023-02-01 13:30:00,191.04,191.5,190.96,191.07,929423.0,185.0925,185.5382,185.015,185.1216,929423.0
2023-02-01 14:00:00,191.07,191.64,190.25,191.24,1558811.0,185.1216,185.6738,184.3271,185.2863,1558811.0
2023-02-01 14:30:00,191.3,194.07,190.13,193.41,2831608.0,185.3444,188.0282,184.2108,187.3887,2831608.0
2023-02-01 15:00:00,193.41,195.08,193.41,194.95,3369960.0,187.3887,189.0067,187.3887,188.8808,3369960.0
2023-02-01 15:30:00,194.96,196.19,193.85,194.5,4153712.0,188.8905,190.0822,187.815,188.4448,4153712.0
2023-02-02 09:30:00,196.01,197.45,196.01,196.24,2854714.0,189.9078,191.3029,189.9078,190.1306,2854714.0
2023-02-02 10:00:00,196.25,197.16,195.66,197.02,2170278.0,190.1403,191.022,189.5687,190.8863,2170278.0
2023-02-02 10:30:00,197.03,198.68,197.03,198.55,1880038.0,190.896,192.4946,190.896,192.3687,1880038.0
2023-02-02 11:00:00,198.55,198.59,197.83,198.17,1549810.0,192.3687,192.4075,191.6711,192.0005,1549810.0
2023-02-02 11:30:00,198.17,198.41,197.8,197.84,877848.0,192.0005,192.2331,191.642,191.6808,877848.0
2023-02-02 12:00:00,197.83,198.33,197.78,197.98,775455.0,191.6711,192.1555,191.6227,191.8164,775455.0
2023-02-02 12:30:00,198.01,198.38,197.92,198.23,967125.0,191.8455,192.204,191.7583,192.0587,967125.0
2023-02-02 13:00:00,198.23,198.55,198.18,198.35,670514.0,192.0587,192.3687,192.0102,192.1749,670514.0
2023-02-02 13:30:00,198.36,199.19,198.36,199.18,1212263.0,192.1846,192.9888,192.1846,192.9791,1212263.0
2023-02-02 14:00:00,199.18,199.26,197.31,197.39,1894694.0,192.9791,193.0566,191.1673,191.2448,1894694.0
2023-02-02 14:30:00,197.4,197.48,196.36,196.41,1627121.0,191.2545,191.332,190.2469,190.2953,1627121.0
2023-02-02 15:00:00,196.41,197.4,196.25,197.2,1613804.0,190.2953,191.2545,190.1403,191.0607,1613804.0
2023-02-02 15:30:00,197.2,198.44,197.01,198.38,3182241.0,191.0607,192.2621,190.8766,192.204,3182241.0
2023-02-03 09:30:00,196.11,198.02,195.7,197.48,3200837.0,190.0047,191.8552,189.6074,191.332,3200837.0
2023-02-03 10:00:00,197.45,198.25,196.8,197.92,2023352.0,191.3029,192.078,190.6732,191.7583,2023352.0
2023-02-03 10:30:00,197.94,199.13,197.92,198.35,1736172.0,191.7777,192.9306,191.7583,192.1749,1736172.0
2023-02-03 11:00:00,198.35,198.85,198.26,198.59,638050.0,192.1749,192.6594,192.0877,192.4075,638050.0
2023-02-03 11:30:00,198.62,198.93,197.83,197.93,997300.0,192.4365,192.7369,191.6711,191.768,997300.0
2023-02-03 12:00:00,197.92,198.82,197.77,198.72,689751.0,191.7583,192.6303,191.613,192.5334,689751.0
2023-02-03 12:30:00,198.73,199.07,197.74,197.8,850088.0,192.5431,192.8725,191.5839,191.642,850088.0
2023-02-03 13:00:00,197.81,197.85,196.95,197.01,1239548.0,191.6517,191.6905,190.8185,190.8766,1239548.0
2023-02-03 13:30:00,197.02,197.28,196.44,196.93,757413.0,190.8863,191.1382,190.3244,190.7991,757413.0
2023-02-03 14:00:00,196.92,197.21,196.55,196.96,649970.0,190.7894,191.0704,190.431,190.8282,649970.0
2023-02-03 14:30:00,196.92,197.31,196.54,196.7,477323.0,190.7894,191.1673,190.4213,190.5763,477323.0
2023-02-03 15:00:00,196.7,197.4,196.16,197.12,1060286.0,190.5763,191.2545,190.0531,190.9832,1060286.0
2023-02-03 15:30:00,197.11,197.36,196.49,196.99,2607543.0,190.9735,191.2157,190.3728,190.8573,2607543.0
2023-02-06 09:30:00,195.65,196.38,194.94,195.33,1818355.0,189.559,190.2663,188.8711,189.2489,1818355.0
2023-02-06 10:00:00,195.33,195.69,193.84,193.92,1983026.0,189.2489,189.5977,187.8053,187.8828,1983026.0
2023-02-06 10:30:00,193.91,194.89,193.48,194.74,1066064.0,187.8731,188.8226,187.4565,188.6773,1066064.0
2023-02-06 11:00:00,194.72,195.18,194.48,195.0,752350.0,188.6579,189.1036,188.4254,188.9292,752350.0
2023-02-06 11:30:00,195.01,195.19,194.19,194.46,406266.0,188.9389,189.1133,188.1444,188.406,406266.0
2023-02-06 12:00:00,194.42,194.62,194.12,194.32,367463.0,188.3673,188.561,188.0766,188.2704,367463.0
2023-02-06 12:30:00,194.32,194.81,194.18,194.24,343429.0,188.2704,188.7451,188.1347,188.1929,343429.0
2023-02-06 13:00:00,194.24,194.43,193.85,194.06,421761.0,188.1929,188.377,187.815,188.0185,421761.0
2023-02-06 13:30:00,194.05,194.21,193.82,194.21,324302.0,188.0088,188.1638,187.786,188.1638,324302.0
2023-02-06 14:00:00,194.18,194.63,194.11,194.18,545752.0,188.1347,188.5707,188.0669,188.1347,545752.0
2023-02-06 14:30:00,194.18,194.24,193.79,194.17,547863.0,188.1347,188.1929,187.7569,188.1251,547863.0
2023-02-06 15:00:00,194.15,194.18,193.48,193.66,680015.0,188.1057,188.1347,187.4565,187.6309,680015.0
2023-02-06 15:30:00,193.66,194.32,193.37,194.15,1858168.0,187.6309,188.2704,187.35,188.1057,1858168.0
2023-02-07 09:30:00,193.41,193.7,192.53,193.16,2188361.0,187.3887,187.6697,186.5361,187.1465,2188361.0
2023-02-07 10:00:00,193.15,193.26,191.99,192.13,1003304.0,187.1368,187.2434,186.0129,186.1486,1003304.0
2023-02-07 10:30:00,192.14,192.92,192.1,192.46,975321.0,186.1583,186.914,186.1195,186.4683,975321.0
2023-02-07 11:00:00,192.46,193.02,192.44,192.67,958867.0,186.4683,187.0109,186.4489,186.6718,958867.0
2023-02-07 11:30:00,192.7,193.26,192.68,192.98,456404.0,186.7008,187.2434,186.6814,186.9721,456404.0
2023-02-07 12:00:00,192.97,193.33,192.89,192.98,349475.0,186.9624,187.3112,186.8849,186.9721,349475.0
2023-02-07 12:30:00,192.98,195.49,192.8,195.21,2238418.0,186.9721,189.404,186.7977,189.1327,2238418.0
2023-02-07 13:00:00,195.21,195.54,192.93,192.95,2376360.0,189.1327,189.4524,186.9237,186.943,2376360.0
2023-02-07 13:30:00,192.96,192.96,191.65,192.44,1948906.0,186.9527,186.9527,185.6835,186.4489,1948906.0
2023-02-07 14:00:00,192.42,194.33,192.38,194.05,1372257.0,186.4295,188.2801,186.3908,188.0088,1372257.0
2023-02-07 14:30:00,194.08,194.81,194.0,194.61,1128156.0,188.0379,188.7451,187.9603,188.5514,1128156.0
2023-02-07 15:00:00,194.61,195.11,194.08,195.05,756887.0,188.5514,189.0358,188.0379,188.9777,756887.0
2023-02-07 15:30:00,195.05,196.1,194.73,195.57,2207636.0,188.9777,189.995,188.6676,189.4815,2207636.0
2023-02-08 09:30:00,194.36,195.17,193.79,195.09,1788615.0,188.3091,189.0939,187.7569,189.0164,1788615.0
2023-02-08 10:00:00,195.07,195.37,194.48,194.54,665977.0,188.997,189.2877,188.4254,188.4835,665977.0
2023-02-08 10:30:00,194.55,194.55,193.39,193.77,903657.0,188.4932,188.4932,187.3693,187.7375,903657.0
2023-02-08 11:00:00,193.76,193.82,192.72,192.95,743575.0,187.7278,187.786,186.7202,186.943,743575.0
2023-02-08 11:30:00,192.95,193.3,192.55,193.28,1003257.0,186.943,187.2821,186.5555,187.2628,1003257.0
2023-02-08 12:00:00,193.28,193.52,192.84,193.38,807997.0,187.2628,187.4953,186.8365,187.3596,807997.0
2023-02-08 12:30:00,193.39,193.58,193.0,193.56,460869.0,187.3693,187.5534,186.9915,187.534,460869.0
2023-02-08 13:00:00,193.56,193.96,193.36,193.46,400149.0,187.534,187.9216,187.3403,187.4372,400149.0
2023-02-08 13:30:00,193.44,193.45,192.91,193.02,425352.0,187.4178,187.4275,186.9043,187.0109,425352.0
2023-02-08 14:00:00,193.02,193.37,192.72,192.79,693378.0,187.0109,187.35,186.7202,186.788,693378.0
2023-02-08 14:30:00,192.79,193.03,192.5,192.97,1004845.0,186.788,187.0205,186.507,186.9624,1004845.0
2023-02-08 15:00:00,192.97,192.98,192.2,192.72,991828.0,186.9624,186.9721,186.2164,186.7202,991828.0
2023-02-08 15:30:00,192.73,193.19,192.56,192.68,1691786.0,186.7299,187.1756,186.5652,186.6814,1691786.0
2023-02-09 09:30:00,194.23,195.12,193.5,193.68,2000614.0,188.1832,189.0455,187.4759,187.6503,2000614.0
2023-02-09 10:00:00,193.69,194.21,192.93,193.15,813637.0,187.66,188.1638,186.9237,187.1368,813637.0
2023-02-09 10:30:00,193.14,193.46,192.88,193.23,654224.0,187.1271,187.4372,186.8752,187.2143,654224.0
2023-02-09 11:00:00,193.2,193.24,192.18,192.42,808394.0,187.1853,187.224,186.197,186.4295,808394.0
2023-02-09 11:30:00,192.42,192.42,191.85,192.2,674477.0,186.4295,186.4295,185.8773,186.2164,674477.0
2023-02-09 12:00:00,192.19,192.56,192.04,192.04,556295.0,186.2067,186.5652,186.0614,186.0614,556295.0
2023-02-09 12:30:00,192.03,192.1,191.02,191.57,1062384.0,186.0517,186.1195,185.0731,185.606,1062384.0
2023-02-09 13:00:00,191.54,191.55,191.1,191.16,961463.0,185.5769,185.5866,185.1506,185.2088,961463.0
2023-02-09 13:30:00,191.17,191.56,190.77,190.86,767634.0,185.2185,185.5963,184.8309,184.9181,767634.0
2023-02-09 14:00:00,190.85,191.11,190.47,190.5,908018.0,184.9084,185.1603,184.5402,184.5693,908018.0
2023-02-09 14:30:00,190.5,190.99,190.4,190.58,656442.0,184.5693,185.0441,184.4724,184.6468,656442.0
2023-02-09 15:00:00,190.57,190.58,189.78,189.95,1026114.0,184.6371,184.6468,183.8717,184.0364,1026114.0
2023-02-09 15:30:00,189.93,190.46,189.43,189.96,2486268.0,184.0171,184.5306,183.5326,184.0461,2486268.0
2023-02-10 09:30:00,189.28,189.79,188.91,189.2,1773609.0,183.3873,183.8814,183.0288,183.3098,1773609.0
2023-02-10 10:00:00,189.2,190.31,188.53,190.03,1544700.0,183.3098,184.3852,182.6606,184.1139,1544700.0
2023-02-10 10:30:00,190.03,190.26,189.09,189.58,1228891.0,184.1139,184.3368,183.2032,183.678,1228891.0
2023-02-10 11:00:00,189.54,190.09,189.51,189.7,703848.0,183.6392,184.1721,183.6101,183.7942,703848.0
2023-02-10 11:30:00,189.69,189.87,189.25,189.33,717368.0,183.7845,183.9589,183.3582,183.4357,717368.0
2023-02-10 12:00:00,189.32,189.48,189.02,189.3,515960.0,183.426,183.5811,183.1354,183.4067,515960.0
2023-02-10 12:30:00,189.29,189.96,189.24,189.95,437057.0,183.397,184.0461,183.3485,184.0364,437057.0
2023-02-10 13:00:00,189.93,190.63,189.88,190.39,692374.0,184.0171,184.6953,183.9686,184.4627,692374.0
2023-02-10 13:30:00,190.4,190.42,189.89,189.9,535459.0,184.4724,184.4918,183.9783,183.988,535459.0
2023-02-10 14:00:00,189.9,190.2,189.73,189.89,379994.0,183.988,184.2787,183.8233,183.9783,379994.0
2023-02-10 14:30:00,189.88,190.33,189.79,190.26,300191.0,183.9686,184.4046,183.8814,184.3368,300191.0
2023-02-10 15:00:00,190.26,190.52,190.09,190.22,457306.0,184.3368,184.5887,184.1721,184.298,457306.0
2023-02-10 15:30:00,190.23,190.59,190.22,190.3,1467591.0,184.3077,184.6565,184.298,184.3755,1467591.0
2023-02-13 09:30:00,190.51,191.14,189.31,191.02,1423444.0,184.579,185.1894,183.4164,185.0731,1423444.0
2023-02-13 10:00:00,191.06,191.22,190.65,191.13,645571.0,185.1119,185.2669,184.7146,185.1797,645571.0
2023-02-13 10:30:00,191.16,191.83,191.0,191.49,663010.0,185.2088,185.8579,185.0537,185.5285,663010.0
2023-02-13 11:00:00,191.5,191.8,191.46,191.51,494449.0,185.5382,185.8288,185.4994,185.5479,494449.0
2023-02-13 11:30:00,191.51,191.97,191.27,191.92,629045.0,185.5479,185.9935,185.3153,185.9451,629045.0
2023-02-13 12:00:00,191.91,192.36,191.86,192.23,721257.0,185.9354,186.3714,185.887,186.2455,721257.0
2023-02-13 12:30:00,192.23,192.4,192.06,192.24,375927.0,186.2455,186.4102,186.0807,186.2551,375927.0
2023-02-13 13:00:00,192.24,192.61,191.98,192.53,486420.0,186.2551,186.6136,186.0032,186.5361,486420.0
2023-02-13 13:30:00,192.55,192.76,192.37,192.74,399307.0,186.5555,186.759,186.3811,186.7396,399307.0
2023-02-13 14:00:00,192.73,192.86,192.18,192.24,347318.0,186.7299,186.8558,186.197,186.2551,347318.0
2023-02-13 14:30:00,192.24,192.32,191.86,192.14,386873.0,186.2551,186.3326,185.887,186.1583,386873.0
2023-02-13 15:00:00,192.13,192.26,191.8,192.16,423024.0,186.1486,186.2745,185.8288,186.1776,423024.0
2023-02-13 15:30:00,192.16,192.64,192.14,192.61,1507017.0,186.1776,186.6427,186.1583,186.6136,1507017.0
2023-02-14 09:30:00,191.28,192.82,190.08,192.59,2426031.0,185.325,186.8171,184.1624,186.5942,2426031.0
2023-02-14 10:00:00,192.63,193.95,192.58,192.6,1905623.0,186.633,187.9119,186.5846,186.6039,1905623.0
2023-02-14 10:30:00,192.61,192.84,190.58,191.21,1858594.0,186.6136,186.8365,184.6468,185.2572,1858594.0
2023-02-14 11:00:00,191.2,192.13,191.02,191.12,843908.0,185.2475,186.1486,185.0731,185.17,843908.0
2023-02-14 11:30:00,191.12,191.14,190.19,190.81,1106844.0,185.17,185.1894,184.269,184.8697,1106844.0
2023-02-14 12:00:00,190.8,191.71,190.78,191.44,783861.0,184.86,185.7416,184.8406,185.48,783861.0
2023-02-14 12:30:00,191.42,191.79,191.35,191.7,498500.0,185.4607,185.8191,185.3928,185.732,498500.0
2023-02-14 13:00:00,191.71,192.98,191.63,192.41,1071401.0,185.7416,186.9721,185.6641,186.4198,1071401.0
2023-02-14 13:30:00,192.43,192.59,191.97,192.22,342970.0,186.4392,186.5942,185.9935,186.2358,342970.0
2023-02-14 14:00:00,192.24,192.49,191.6,192.22,517711.0,186.2551,186.4974,185.6351,186.2358,517711.0
2023-02-14 14:30:00,192.23,192.94,192.22,192.76,634950.0,186.2455,186.9333,186.2358,186.759,634950.0
2023-02-14 15:00:00,192.77,192.98,192.34,192.69,536547.0,186.7686,186.9721,186.352,186.6911,536547.0
2023-02-14 15:30:00,192.7,193.13,192.46,192.52,1934191.0,186.7008,187.1174,186.4683,186.5264,1934191.0
2023-02-15 09:30:00,190.98,191.66,190.53,190.95,1973006.0,185.0344,185.6932,184.5984,185.0053,1973006.0
2023-02-15 10:00:00,190.95,192.31,190.89,192.18,910334.0,185.0053,186.323,184.9472,186.197,910334.0
2023-02-15 10:30:00,192.18,192.65,192.02,192.42,946999.0,186.197,186.6524,186.042,186.4295,946999.0
2023-02-15 11:00:00,192.4,193.26,192.36,193.14,1028662.0,186.4102,187.2434,186.3714,187.1271,1028662.0
2023-02-15 11:30:00,193.15,193.34,192.63,193.02,795394.0,187.1368,187.3209,186.633,187.0109,795394.0
2023-02-15 12:00:00,193.04,193.1,192.25,192.3,682305.0,187.0302,187.0884,186.2648,186.3133,682305.0
2023-02-15 12:30:00,192.31,193.01,192.25,192.87,384199.0,186.323,187.0012,186.2648,186.8655,384199.0
2023-02-15 13:00:00,192.9,193.46,192.74,193.45,488545.0,186.8946,187.4372,186.7396,187.4275,488545.0
2023-02-15 13:30:00,193.46,193.97,193.34,193.96,727382.0,187.4372,187.9313,187.3209,187.9216,727382.0
2023-02-15 14:00:00,193.96,194.35,193.84,194.24,690369.0,187.9216,188.2995,187.8053,188.1929,690369.0
2023-02-15 14:30:00,194.24,194.47,194.0,194.07,748848.0,188.1929,188.4157,187.9603,188.0282,748848.0
2023-02-15 15:00:00,194.08,194.45,194.07,194.28,527776.0,188.0379,188.3963,188.0282,188.2316,527776.0
2023-02-15 15:30:00,194.27,194.56,194.2,194.51,2172874.0,188.2219,188.5029,188.1541,188.4545,2172874.0
2023-02-16 09:30:00,191.8,192.82,191.25,192.04,2570687.0,185.8288,186.8171,185.296,186.0614,2570687.0
2023-02-16 10:00:00,192.04,193.1,191.8,193.09,1021628.0,186.0614,187.0884,185.8288,187.0787,1021628.0
2023-02-16 10:30:00,193.09,193.85,193.05,193.43,1024401.0,187.0787,187.815,187.0399,187.4081,1024401.0
2023-02-16 11:00:00,193.45,193.99,193.4,193.84,887612.0,187.4275,187.9507,187.379,187.8053,887612.0
2023-02-16 11:30:00,193.85,194.18,193.69,193.86,1158509.0,187.815,188.1347,187.66,187.8247,1158509.0
2023-02-16 12:00:00,193.85,194.41,193.75,194.35,725132.0,187.815,188.3576,187.7181,188.2995,725132.0
2023-02-16 12:30:00,194.36,194.87,194.28,194.34,877727.0,188.3091,188.8033,188.2316,188.2898,877727.0
2023-02-16 13:00:00,194.34,194.63,193.93,194.0,784099.0,188.2898,188.5707,187.8925,187.9603,784099.0
2023-02-16 13:30:00,194.01,194.51,193.92,194.42,719169.0,187.97,188.4545,187.8828,188.3673,719169.0
2023-02-16 14:00:00,194.42,194.73,194.2,194.62,756891.0,188.3673,188.6676,188.1541,188.561,756891.0
2023-02-16 14:30:00,194.61,194.79,194.37,194.48,613974.0,188.5514,188.7258,188.3188,188.4254,613974.0
2023-02-16 15:00:00,194.48,194.55,192.97,192.98,1757366.0,188.4254,188.4932,186.9624,186.9721,1757366.0
2023-02-16 15:30:00,192.98,193.28,192.53,192.6,3046638.0,186.9721,187.2628,186.5361,186.6039,3046638.0
2023-02-17 09:30:00,191.85,192.59,190.97,191.31,2470888.0,185.8773,186.5942,185.0247,185.3541,2470888.0
2023-02-17 10:00:00,191.28,193.07,191.27,192.46,1402869.0,185.325,187.0593,185.3153,186.4683,1402869.0
2023-02-17 10:30:00,192.48,193.23,191.76,191.93,1145397.0,186.4877,187.2143,185.7901,185.9548,1145397.0
2023-02-17 11:00:00,191.93,192.28,191.5,191.64,1038767.0,185.9548,186.2939,185.5382,185.6738,1038767.0
2023-02-17 11:30:00,191.64,192.34,191.48,191.92,797274.0,185.6738,186.352,185.5188,185.9451,797274.0
2023-02-17 12:00:00,191.92,192.54,191.92,192.36,709626.0,185.9451,186.5458,185.9451,186.3714,709626.0
2023-02-17 12:30:00,192.36,192.44,191.56,191.84,858459.0,186.3714,186.4489,185.5963,185.8676,858459.0
2023-02-17 13:00:00,191.85,192.4,191.7,192.04,613571.0,185.8773,186.4102,185.732,186.0614,613571.0
2023-02-17 13:30:00,192.04,192.24,191.93,192.16,313555.0,186.0614,186.2551,185.9548,186.1776,313555.0
2023-02-17 14:00:00,192.17,192.7,192.08,192.56,510865.0,186.1873,186.7008,186.1001,186.5652,510865.0
2023-02-17 14:30:00,192.57,193.19,192.57,193.09,709039.0,186.5749,187.1756,186.5749,187.0787,709039.0
2023-02-17 15:00:00,193.1,193.37,192.69,192.77,799935.0,187.0884,187.35,186.6911,186.7686,799935.0
2023-02-17 15:30:00,192.76,193.31,192.71,193.09,1549962.0,186.759,187.2918,186.7105,187.0787,1549962.0
2023-02-21 09:30:00,190.75,191.34,189.55,189.61,3472105.0,184.8115,185.3832,183.6489,183.707,3472105.0
2023-02-21 10:00:00,189.6,189.93,188.94,189.02,1940523.0,183.6973,184.0171,183.0579,183.1354,1940523.0
2023-02-21 10:30:00,188.99,189.65,188.87,188.91,1055653.0,183.1063,183.7458,182.9901,183.0288,1055653.0
2023-02-21 11:00:00,188.9,189.2,188.3,188.43,965160.0,183.0191,183.3098,182.4378,182.5638,965160.0
2023-02-21 11:30:00,188.4,188.57,188.06,188.13,796295.0,182.5347,182.6994,182.2053,182.2731,796295.0
2023-02-21 12:00:00,188.12,188.24,187.84,187.94,870761.0,182.2634,182.3797,181.9921,182.089,870761.0
2023-02-21 12:30:00,187.93,188.43,187.85,188.42,742130.0,182.0793,182.5638,182.0018,182.5541,742130.0
2023-02-21 13:00:00,188.4,188.47,187.67,187.76,602726.0,182.5347,182.6025,181.8274,181.9146,602726.0
2023-02-21 13:30:00,187.75,187.85,187.53,187.66,516124.0,181.9049,182.0018,181.6918,181.8177,516124.0
2023-02-21 14:00:00,187.67,187.67,187.24,187.61,693440.0,181.8274,181.8274,181.4108,181.7693,693440.0
2023-02-21 14:30:00,187.61,188.09,187.56,187.82,911228.0,181.7693,182.2343,181.7208,181.9727,911228.0
2023-02-21 15:00:00,187.83,188.01,187.56,187.74,698954.0,181.9824,182.1568,181.7208,181.8952,698954.0
2023-02-21 15:30:00,187.75,188.1,187.27,187.42,2151377.0,181.9049,182.244,181.4399,181.5852,2151377.0
2023-02-22 09:30:00,187.78,189.15,187.78,188.44,2669872.0,181.934,183.2613,181.934,182.5734,2669872.0
2023-02-22 10:00:00,188.44,188.53,187.26,187.26,1996068.0,182.5734,182.6606,181.4302,181.4302,1996068.0
2023-02-22 10:30:00,187.25,188.1,186.75,188.02,1836787.0,181.4205,182.244,180.9361,182.1665,1836787.0
2023-02-22 11:00:00,188.02,188.36,187.89,188.07,724595.0,182.1665,182.4959,182.0406,182.215,724595.0
2023-02-22 11:30:00,188.07,188.3,187.89,188.2,503515.0,182.215,182.4378,182.0406,182.3409,503515.0
2023-02-22 12:00:00,188.19,188.56,187.87,188.35,612130.0,182.3312,182.6897,182.0212,182.4862,612130.0
2023-02-22 12:30:00,188.36,188.73,188.26,188.48,604640.0,182.4959,182.8544,182.399,182.6122,604640.0
2023-02-22 13:00:00,188.48,189.02,188.32,188.96,759566.0,182.6122,183.1354,182.4572,183.0773,759566.0
2023-02-22 13:30:00,188.96,189.03,188.45,188.61,681298.0,183.0773,183.1451,182.5831,182.7382,681298.0
2023-02-22 14:00:00,188.55,189.03,187.65,188.15,1839098.0,182.68,183.1451,181.808,182.2925,1839098.0
2023-02-22 14:30:00,188.15,188.2,187.09,187.12,1542168.0,182.2925,182.3409,181.2655,181.2945,1542168.0
2023-02-22 15:00:00,187.11,187.79,186.97,187.43,1045192.0,181.2848,181.9437,181.1492,181.5949,1045192.0
2023-02-22 15:30:00,187.43,188.06,187.17,188.0,2088186.0,181.5949,182.2053,181.343,182.1471,2088186.0
2023-02-23 09:30:00,189.35,190.3,189.05,189.89,2538849.0,183.4551,184.3755,183.1645,183.9783,2538849.0
2023-02-23 10:00:00,189.91,190.17,188.92,189.25,940953.0,183.9977,184.2496,183.0385,183.3582,940953.0
2023-02-23 10:30:00,189.26,189.29,187.88,188.25,1575812.0,183.3679,183.397,182.0309,182.3894,1575812.0
2023-02-23 11:00:00,188.23,188.64,187.75,187.87,1064701.0,182.37,182.7672,181.9049,182.0212,1064701.0
2023-02-23 11:30:00,187.87,187.95,186.99,187.02,1159955.0,182.0212,182.0987,181.1686,181.1977,1159955.0
2023-02-23 12:00:00,187.02,187.27,186.7,187.1,980725.0,181.1977,181.4399,180.8876,181.2752,980725.0
2023-02-23 12:30:00,187.09,187.47,187.0,187.41,756398.0,181.2655,181.6336,181.1783,181.5755,756398.0
2023-02-23 13:00:00,187.42,187.68,187.13,187.52,1031147.0,181.5852,181.8371,181.3042,181.6821,1031147.0
2023-02-23 13:30:00,187.52,187.9,187.35,187.79,625145.0,181.6821,182.0503,181.5174,181.9437,625145.0
2023-02-23 14:00:00,187.78,188.82,187.65,188.71,931690.0,181.934,182.9416,181.808,182.835,931690.0
2023-02-23 14:30:00,188.73,189.13,188.72,188.87,851536.0,182.8544,183.242,182.8447,182.9901,851536.0
2023-02-23 15:00:00,188.9,189.6,188.89,189.58,1038926.0,183.0191,183.6973,183.0094,183.678,1038926.0
2023-02-23 15:30:00,189.57,189.75,189.09,189.32,2112506.0,183.6683,183.8427,183.2032,183.426,2112506.0
2023-02-24 09:30:00,186.63,187.17,185.78,186.54,3773225.0,180.8198,181.343,179.9963,180.7326,3773225.0
2023-02-24 10:00:00,186.53,187.32,185.83,186.19,2052094.0,180.7229,181.4883,180.0447,180.3935,2052094.0
2023-02-24 10:30:00,186.2,186.6,185.89,186.35,1171644.0,180.4032,180.7907,180.1028,180.5485,1171644.0
2023-02-24 11:00:00,186.36,187.43,186.26,187.23,1359463.0,180.5582,181.5949,180.4613,181.4011,1359463.0
2023-02-24 11:30:00,187.24,187.78,186.75,187.32,1031539.0,181.4108,181.934,180.9361,181.4883,1031539.0
2023-02-24 12:00:00,187.33,187.4,186.76,186.97,656705.0,181.498,181.5658,180.9457,181.1492,656705.0
2023-02-24 12:30:00,186.98,187.16,186.39,186.39,499940.0,181.1589,181.3333,180.5873,180.5873,499940.0
2023-02-24 13:00:00,186.42,186.79,186.25,186.63,488416.0,180.6163,180.9748,180.4516,180.8198,488416.0
2023-02-24 13:30:00,186.64,186.95,186.3,186.83,596393.0,180.8295,181.1298,180.5001,181.0136,596393.0
2023-02-24 14:00:00,186.84,187.19,186.7,187.03,647740.0,181.0233,181.3624,180.8876,181.2073,647740.0
2023-02-24 14:30:00,187.01,187.69,186.7,187.59,860992.0,181.188,181.8468,180.8876,181.7499,860992.0
2023-02-24 15:00:00,187.59,187.73,187.29,187.31,1255303.0,181.7499,181.8855,181.4592,181.4786,1255303.0
2023-02-24 15:30:00,187.31,187.58,186.75,187.5,2523565.0,181.4786,181.7402,180.9361,181.6627,2523565.0
2023-02-27 09:30:00,189.13,189.7,188.47,189.63,2411860.0,183.242,183.7942,182.6025,183.7264,2411860.0
2023-02-27 10:00:00,189.64,190.2,189.54,189.62,1499022.0,183.7361,184.2787,183.6392,183.7167,1499022.0
2023-02-27 10:30:00,189.63,189.72,188.57,189.0,1239126.0,183.7264,183.8136,182.6994,183.116,1239126.0
2023-02-27 11:00:00,188.99,189.49,188.89,189.0,854920.0,183.1063,183.5908,183.0094,183.116,854920.0
2023-02-27 11:30:00,189.0,189.03,188.47,188.93,856467.0,183.116,183.1451,182.6025,183.0482,856467.0
2023-02-27 12:00:00,188.93,188.99,188.35,188.48,629637.0,183.0482,183.1063,182.4862,182.6122,629637.0
2023-02-27 12:30:00,188.48,188.75,188.43,188.66,401267.0,182.6122,182.8738,182.5638,182.7866,401267.0
2023-02-27 13:00:00,188.67,188.9,188.57,188.66,682968.0,182.7963,183.0191,182.6994,182.7866,682968.0
2023-02-27 13:30:00,188.67,188.77,188.32,188.74,425419.0,182.7963,182.8932,182.4572,182.8641,425419.0
2023-02-27 14:00:00,188.74,188.97,188.41,188.56,578489.0,182.8641,183.0869,182.5444,182.6897,578489.0
2023-02-27 14:30:00,188.56,188.63,187.89,188.15,700595.0,182.6897,182.7575,182.0406,182.2925,700595.0
2023-02-27 15:00:00,188.12,188.3,187.79,188.03,750934.0,182.2634,182.4378,181.9437,182.1762,750934.0
2023-02-27 15:30:00,188.03,188.31,187.6,188.21,2129088.0,182.1762,182.4475,181.7596,182.3506,2129088.0
2023-02-28 09:30:00,188.12,189.48,188.07,189.11,1747449.0,182.2634,183.5811,182.215,183.2226,1747449.0
2023-02-28 10:00:00,189.12,189.79,189.01,189.32,1128963.0,183.2323,183.8814,183.1257,183.426,1128963.0
2023-02-28 10:30:00,189.34,189.66,188.81,189.41,728949.0,183.4454,183.7555,182.9319,183.5132,728949.0
2023-02-28 11:00:00,189.43,190.02,189.43,189.8,1049188.0,183.5326,184.1043,183.5326,183.8911,1049188.0
2023-02-28 11:30:00,189.77,189.9,189.12,189.3,757496.0,183.862,183.988,183.2323,183.4067,757496.0
2023-02-28 12:00:00,189.3,189.59,189.23,189.57,451058.0,183.4067,183.6876,183.3388,183.6683,451058.0
2023-02-28 12:30:00,189.58,189.75,189.21,189.69,425883.0,183.678,183.8427,183.3195,183.7845,425883.0
2023-02-28 13:00:00,189.7,189.93,189.61,189.83,326212.0,183.7942,184.0171,183.707,183.9202,326212.0
2023-02-28 13:30:00,189.85,189.94,189.6,189.67,308023.0,183.9395,184.0267,183.6973,183.7652,308023.0
2023-02-28 14:00:00,189.67,189.83,189.41,189.45,415426.0,183.7652,183.9202,183.5132,183.552,415426.0
2023-02-28 14:30:00,189.45,189.63,189.27,189.31,492321.0,183.552,183.7264,183.3776,183.4164,492321.0
2023-02-28 15:00:00,189.31,189.38,188.93,188.99,720447.0,183.4164,183.4842,183.0482,183.1063,720447.0
2023-02-28 15:30:00,189.0,189.07,188.08,188.1,2734323.0,183.116,183.1838,182.2247,182.244,2734323.0
2023-03-01 09:30:00,188.19,189.49,187.68,188.95,2713117.0,182.3312,183.5908,181.8371,183.0676,2713117.0
2023-03-01 10:00:00,188.95,189.21,187.58,188.32,1825735.0,183.0676,183.3195,181.7402,182.4572,1825735.0
2023-03-01 10:30:00,188.28,189.0,187.92,188.8,1872251.0,182.4184,183.116,182.0696,182.9222,1872251.0
2023-03-01 11:00:00,188.82,188.82,187.19,187.49,1419949.0,182.9416,182.9416,181.3624,181.653,1419949.0
2023-03-01 11:30:00,187.49,188.75,187.48,188.41,1293157.0,181.653,182.8738,181.6433,182.5444,1293157.0
2023-03-01 12:00:00,188.42,188.92,188.32,188.6,841347.0,182.5541,183.0385,182.4572,182.7285,841347.0
2023-03-01 12:30:00,188.6,188.89,188.49,188.57,683668.0,182.7285,183.0094,182.6219,182.6994,683668.0
2023-03-01 13:00:00,188.6,188.61,188.16,188.19,463909.0,182.7285,182.7382,182.3022,182.3312,463909.0
2023-03-01 13:30:00,188.19,188.19,187.79,188.05,869769.0,182.3312,182.3312,181.9437,182.1956,869769.0
2023-03-01 14:00:00,188.06,188.2,187.68,187.71,606848.0,182.2053,182.3409,181.8371,181.8662,606848.0
2023-03-01 14:30:00,187.7,187.83,187.48,187.64,706420.0,181.8565,181.9824,181.6433,181.7983,706420.0
2023-03-01 15:00:00,187.65,188.26,187.59,187.96,885660.0,181.808,182.399,181.7499,182.1084,885660.0
2023-03-01 15:30:00,187.97,188.55,187.92,188.46,1913761.0,182.1181,182.68,182.0696,182.5928,1913761.0
2023-03-02 09:30:00,186.86,187.23,186.12,186.97,2527310.0,181.0426,181.4011,180.3257,181.1492,2527310.0
2023-03-02 10:00:00,186.92,187.47,186.32,187.24,1054565.0,181.1008,181.6336,180.5194,181.4108,1054565.0
2023-03-02 10:30:00,187.24,187.64,187.1,187.36,914184.0,181.4108,181.7983,181.2752,181.5271,914184.0
2023-03-02 11:00:00,187.38,187.82,187.25,187.32,623801.0,181.5464,181.9727,181.4205,181.4883,623801.0
2023-03-02 11:30:00,187.33,187.66,187.24,187.55,464634.0,181.498,181.8177,181.4108,181.7112,464634.0
2023-03-02 12:00:00,187.56,187.7,187.31,187.61,305358.0,181.7208,181.8565,181.4786,181.7693,305358.0
2023-03-02 12:30:00,187.61,187.97,187.47,187.68,510390.0,181.7693,182.1181,181.6336,181.8371,510390.0
2023-03-02 13:00:00,187.7,187.75,187.33,187.4,348676.0,181.8565,181.9049,181.498,181.5658,348676.0
2023-03-02 13:30:00,187.41,188.39,187.38,188.37,928545.0,181.5755,182.525,181.5464,182.5056,928545.0
2023-03-02 14:00:00,188.37,188.88,188.26,188.8,1292706.0,182.5056,182.9997,182.399,182.9222,1292706.0
2023-03-02 14:30:00,188.8,188.92,188.48,188.63,660894.0,182.9222,183.0385,182.6122,182.7575,660894.0
2023-03-02 15:00:00,188.63,188.86,188.41,188.72,674461.0,182.7575,182.9804,182.5444,182.8447,674461.0
2023-03-02 15:30:00,188.72,189.3,188.63,188.92,2093437.0,182.8447,183.4067,182.7575,183.0385,2093437.0
2023-03-03 09:30:00,189.67,189.78,188.91,189.44,1957093.0,183.7652,183.8717,183.0288,183.5423,1957093.0
2023-03-03 10:00:00,189.42,189.89,188.42,189.67,1978204.0,183.5229,183.9783,182.5541,183.7652,1978204.0
2023-03-03 10:30:00,189.69,189.79,189.18,189.23,928560.0,183.7845,183.8814,183.2904,183.3388,928560.0
2023-03-03 11:00:00,189.24,189.9,189.23,189.88,791823.0,183.3485,183.988,183.3388,183.9686,791823.0
2023-03-03 11:30:00,189.88,190.83,189.82,190.7,1123003.0,183.9686,184.889,183.9105,184.7631,1123003.0
2023-03-03 12:00:00,190.7,191.0,190.64,190.93,838676.0,184.7631,185.0537,184.705,184.9859,838676.0
2023-03-03 12:30:00,190.91,191.13,190.77,191.08,426761.0,184.9665,185.1797,184.8309,185.1313,426761.0
2023-03-03 13:00:00,191.09,191.32,190.99,191.29,738563.0,185.1409,185.3638,185.0441,185.3347,738563.0
2023-03-03 13:30:00,191.3,191.39,191.17,191.27,528855.0,185.3444,185.4316,185.2185,185.3153,528855.0
2023-03-03 14:00:00,191.27,191.68,191.19,191.64,825730.0,185.3153,185.7126,185.2378,185.6738,825730.0
2023-03-03 14:30:00,191.63,191.77,191.52,191.68,630473.0,185.6641,185.7998,185.5576,185.7126,630473.0
2023-03-03 15:00:00,191.68,191.93,191.52,191.69,1229113.0,185.7126,185.9548,185.5576,185.7223,1229113.0
2023-03-03 15:30:00,191.68,191.69,191.27,191.49,2371939.0,185.7126,185.7223,185.3153,185.5285,2371939.0
2023-03-06 09:30:00,191.56,191.74,190.62,190.89,2005060.0,185.5963,185.7707,184.6856,184.9472,2005060.0
2023-03-06 10:00:00,190.88,191.39,190.57,191.06,1528961.0,184.9375,185.4316,184.6371,185.1119,1528961.0
2023-03-06 10:30:00,191.06,191.18,190.49,190.51,1177733.0,185.1119,185.2281,184.5596,184.579,1177733.0
2023-03-06 11:00:00,190.51,190.81,190.32,190.4,847192.0,184.579,184.8697,184.3949,184.4724,847192.0
2023-03-06 11:30:00,190.39,190.43,189.9,190.08,1073416.0,184.4627,184.5015,183.988,184.1624,1073416.0
2023-03-06 12:00:00,190.08,190.24,189.87,190.03,775218.0,184.1624,184.3174,183.9589,184.1139,775218.0
2023-03-06 12:30:00,190.03,190.03,189.0,189.11,1195166.0,184.1139,184.1139,183.116,183.2226,1195166.0
2023-03-06 13:00:00,189.1,189.2,188.77,188.95,960306.0,183.2129,183.3098,182.8932,183.0676,960306.0
2023-03-06 13:30:00,188.94,188.97,188.45,188.59,732178.0,183.0579,183.0869,182.5831,182.7188,732178.0
2023-03-06 14:00:00,188.6,188.84,188.3,188.52,720599.0,182.7285,182.961,182.4378,182.651,720599.0
2023-03-06 14:30:00,188.52,188.7,188.2,188.27,1120576.0,182.651,182.8253,182.3409,182.4087,1120576.0
2023-03-06 15:00:00,188.3,188.44,187.94,187.95,1779041.0,182.4378,182.5734,182.089,182.0987,1779041.0
2023-03-06 15:30:00,187.95,188.75,187.9,188.7,2707313.0,182.0987,182.8738,182.0503,182.8253,2707313.0
2023-03-07 09:30:00,188.65,189.07,188.11,189.04,1826166.0,182.7769,183.1838,182.2537,183.1548,1826166.0
2023-03-07 10:00:00,189.0,189.01,187.28,187.79,2617288.0,183.116,183.1257,181.4496,181.9437,2617288.0
2023-03-07 10:30:00,187.81,188.75,187.13,187.15,1812138.0,181.9631,182.8738,181.3042,181.3236,1812138.0
2023-03-07 11:00:00,187.16,187.79,187.06,187.14,825810.0,181.3333,181.9437,181.2364,181.3139,825810.0
2023-03-07 11:30:00,187.1,187.85,187.1,187.25,804559.0,181.2752,182.0018,181.2752,181.4205,804559.0
2023-03-07 12:00:00,187.24,188.29,187.06,187.79,922341.0,181.4108,182.4281,181.2364,181.9437,922341.0
2023-03-07 12:30:00,187.78,187.93,187.41,187.42,642341.0,181.934,182.0793,181.5755,181.5852,642341.0
2023-03-07 13:00:00,187.42,187.45,186.76,186.91,775552.0,181.5852,181.6143,180.9457,181.0911,775552.0
2023-03-07 13:30:00,186.92,187.12,186.32,186.4,1100100.0,181.1008,181.2945,180.5194,180.597,1100100.0
2023-03-07 14:00:00,186.4,186.74,186.37,186.5,669407.0,180.597,180.9264,180.5679,180.6938,669407.0
2023-03-07 14:30:00,186.5,186.62,186.22,186.3,650423.0,180.6938,180.8101,180.4226,180.5001,650423.0
2023-03-07 15:00:00,186.29,186.81,186.29,186.55,1285252.0,180.4904,180.9942,180.4904,180.7423,1285252.0
2023-03-07 15:30:00,186.56,187.07,186.51,186.54,2398231.0,180.752,181.2461,180.7035,180.7326,2398231.0
2023-03-08 09:30:00,186.79,187.05,185.93,186.92,2354689.0,180.9748,181.2267,180.1416,181.1008,2354689.0
2023-03-08 10:00:00,186.92,187.61,186.03,187.03,2244744.0,181.1008,181.7693,180.2385,181.2073,2244744.0
2023-03-08 10:30:00,187.03,187.5,186.65,186.8,1461293.0,181.2073,181.6627,180.8392,180.9845,1461293.0
2023-03-08 11:00:00,186.81,187.25,186.68,186.84,762781.0,180.9942,181.4205,180.8682,181.0233,762781.0
2023-03-08 11:30:00,186.84,187.18,186.2,186.81,1188124.0,181.0233,181.3527,180.4032,180.9942,1188124.0
2023-03-08 12:00:00,186.82,186.93,185.85,185.94,1057960.0,181.0039,181.1105,180.0641,180.1513,1057960.0
2023-03-08 12:30:00,185.94,186.04,185.52,185.84,1111662.0,180.1513,180.2482,179.7443,180.0544,1111662.0
2023-03-08 13:00:00,185.84,185.98,185.32,185.38,1165416.0,180.0544,180.19,179.5506,179.6087,1165416.0
2023-03-08 13:30:00,185.38,185.5,185.12,185.32,980026.0,179.6087,179.725,179.3568,179.5506,980026.0
2023-03-08 14:00:00,185.32,185.8,185.3,185.79,627612.0,179.5506,180.0156,179.5312,180.0059,627612.0
2023-03-08 14:30:00,185.78,185.84,185.47,185.53,557774.0,179.9963,180.0544,179.6959,179.754,557774.0
2023-03-08 15:00:00,185.53,185.73,185.4,185.72,620092.0,179.754,179.9478,179.6281,179.9381,620092.0
2023-03-08 15:30:00,185.72,186.69,185.68,186.61,2264574.0,179.9381,180.8779,179.8994,180.8004,2264574.0
2023-03-09 09:30:00,186.73,187.27,186.1,186.11,2233004.0,180.9167,181.4399,180.3063,180.316,2233004.0
2023-03-09 10:00:00,186.13,186.84,185.38,185.81,1821557.0,180.3354,181.0233,179.6087,180.0253,1821557.0
2023-03-09 10:30:00,185.82,186.43,185.51,185.53,853233.0,180.035,180.626,179.7347,179.754,853233.0
2023-03-09 11:00:00,185.53,185.57,185.0,185.05,1962686.0,179.754,179.7928,179.2405,179.289,1962686.0
2023-03-09 11:30:00,185.05,185.22,184.62,184.66,1442297.0,179.289,179.4537,178.8724,178.9111,1442297.0
2023-03-09 12:00:00,184.67,184.8,184.21,184.7,1611947.0,178.9208,179.0468,178.4751,178.9499,1611947.0
2023-03-09 12:30:00,184.71,184.83,184.0,184.04,1062072.0,178.9596,179.0758,178.2717,178.3104,1062072.0
2023-03-09 13:00:00,184.04,184.28,183.43,183.55,1255905.0,178.3104,178.543,177.7194,177.8357,1255905.0
2023-03-09 13:30:00,183.53,183.57,182.75,183.05,1856082.0,177.8163,177.8551,177.0606,177.3512,1856082.0
2023-03-09 14:00:00,183.05,183.38,182.67,183.05,1710669.0,177.3512,177.671,176.9831,177.3512,1710669.0
2023-03-09 14:30:00,183.06,183.21,182.41,182.49,1286525.0,177.3609,177.5063,176.7312,176.8087,1286525.0
2023-03-09 15:00:00,182.49,182.62,181.49,181.88,2587053.0,176.8087,176.9346,175.8398,176.2177,2587053.0
2023-03-09 15:30:00,181.88,182.25,181.28,181.41,3410068.0,176.2177,176.5762,175.6363,175.7623,3410068.0
2023-03-10 09:30:00,180.39,180.39,177.24,178.28,7107085.0,174.7741,174.7741,171.7221,172.7297,7107085.0
2023-03-10 10:00:00,178.29,179.3,177.92,178.18,4508341.0,172.7394,173.718,172.381,172.6329,4508341.0
2023-03-10 10:30:00,178.18,179.18,177.44,179.1,3856319.0,172.6329,173.6017,171.9159,173.5242,3856319.0
2023-03-10 11:00:00,179.09,180.06,178.77,179.95,2662336.0,173.5145,174.4543,173.2045,174.3478,2662336.0
2023-03-10 11:30:00,179.94,180.35,178.32,178.35,3494252.0,174.3381,174.7353,172.7685,172.7976,3494252.0
2023-03-10 12:00:00,178.36,178.56,177.01,177.4,3259886.0,172.8073,173.001,171.4993,171.8771,3259886.0
2023-03-10 12:30:00,177.41,178.09,176.33,176.37,3830999.0,171.8868,172.5457,170.8405,170.8792,3830999.0
2023-03-10 13:00:00,176.39,176.83,175.12,175.36,2938395.0,170.8986,171.3249,169.6681,169.9007,2938395.0
2023-03-10 13:30:00,175.35,175.45,174.25,174.7,4174748.0,169.891,169.9879,168.8252,169.2612,4174748.0
2023-03-10 14:00:00,174.7,176.24,174.62,175.25,3799525.0,169.2612,170.7533,169.1837,169.7941,3799525.0
2023-03-10 14:30:00,175.25,176.93,175.25,176.39,2827013.0,169.7941,171.4218,169.7941,170.8986,2827013.0
2023-03-10 15:00:00,176.38,176.66,175.28,175.68,3096715.0,170.8889,171.1602,169.8231,170.2107,3096715.0
2023-03-10 15:30:00,175.67,176.17,175.14,176.1,6055582.0,170.201,170.6854,169.6875,170.6176,6055582.0
2023-03-13 09:30:00,172.52,174.2,171.07,173.69,8768261.0,167.1491,168.7768,165.7442,168.2826,8768261.0
2023-03-13 10:00:00,173.7,174.15,172.21,172.32,6170803.0,168.2923,168.7283,166.8487,166.9553,6170803.0
2023-03-13 10:30:00,172.34,174.97,172.22,174.74,5253306.0,166.9747,169.5228,166.8584,169.3,5253306.0
2023-03-13 11:00:00,174.75,176.34,174.39,176.21,4411066.0,169.3096,170.8501,168.9609,170.7242,4411066.0
2023-03-13 11:30:00,176.21,176.36,174.62,175.54,3883839.0,170.7242,170.8695,169.1837,170.075,3883839.0
2023-03-13 12:00:00,175.53,176.4,174.14,174.4,4685846.0,170.0654,170.9083,168.7186,168.9705,4685846.0
2023-03-13 12:30:00,174.41,174.91,173.2,173.59,3736317.0,168.9802,169.4647,167.8079,168.1858,3736317.0
2023-03-13 13:00:00,173.59,174.31,172.92,173.45,2456144.0,168.1858,168.8833,167.5366,168.0501,2456144.0
2023-03-13 13:30:00,173.45,174.5,173.03,174.38,2012991.0,168.0501,169.0674,167.6432,168.9512,2012991.0
2023-03-13 14:00:00,174.39,175.06,174.16,174.64,2261802.0,168.9609,169.61,168.738,169.2031,2261802.0
2023-03-13 14:30:00,174.62,175.27,174.12,174.56,2110643.0,169.1837,169.8135,168.6993,169.1256,2110643.0
2023-03-13 15:00:00,174.55,174.72,173.17,173.47,3480685.0,169.1159,169.2806,167.7788,168.0695,3480685.0
2023-03-13 15:30:00,173.48,174.44,173.13,173.26,5583472.0,168.0792,169.0093,167.7401,167.866,5583472.0
2023-03-14 09:30:00,178.6,179.07,177.49,178.1,6874265.0,173.0398,173.4952,171.9643,172.5553,6874265.0
2023-03-14 10:00:00,178.14,178.84,177.19,178.57,3858863.0,172.5941,173.2723,171.6737,173.0107,3858863.0
2023-03-14 10:30:00,178.56,178.97,177.84,177.88,2264209.0,173.001,173.3983,172.3034,172.3422,2264209.0
2023-03-14 11:00:00,177.89,179.26,177.8,178.95,1733427.0,172.3519,173.6792,172.2647,173.3789,1733427.0
2023-03-14 11:30:00,178.95,179.07,178.04,178.4,1768349.0,173.3789,173.4952,172.4972,172.846,1768349.0
2023-03-14 12:00:00,178.4,178.64,177.81,177.82,1706459.0,172.846,173.0785,172.2744,172.2841,1706459.0
2023-03-14 12:30:00,177.83,178.31,177.36,177.62,1927723.0,172.2938,172.7588,171.8384,172.0903,1927723.0
2023-03-14 13:00:00,177.63,177.77,175.77,176.38,3142114.0,172.1,172.2356,170.2979,170.8889,3142114.0
2023-03-14 13:30:00,176.39,176.79,175.83,176.04,1861677.0,170.8986,171.2861,170.356,170.5595,1861677.0
2023-03-14 14:00:00,176.03,176.37,175.26,176.25,2135669.0,170.5498,170.8792,169.8038,170.7629,2135669.0
2023-03-14 14:30:00,176.24,176.52,175.57,175.65,1394722.0,170.7533,171.0245,170.1041,170.1816,1394722.0
2023-03-14 15:00:00,175.65,175.87,174.61,175.3,2430903.0,170.1816,170.3948,169.174,169.8425,2430903.0
2023-03-14 15:30:00,175.31,176.8,175.12,176.59,3892106.0,169.8522,171.2958,169.6681,171.0924,3892106.0
2023-03-15 09:30:00,171.93,173.28,171.67,172.02,5982599.0,166.5774,167.8854,166.3255,166.6646,5982599.0
2023-03-15 10:00:00,172.01,173.08,171.69,172.17,3282988.0,166.6549,167.6916,166.3449,166.81,3282988.0
2023-03-15 10:30:00,172.16,172.81,171.34,172.41,2494742.0,166.8003,167.43,166.0058,167.0425,2494742.0
2023-03-15 11:00:00,172.42,173.29,172.21,172.61,2487080.0,167.0522,167.8951,166.8487,167.2363,2487080.0
2023-03-15 11:30:00,172.62,173.06,171.94,172.1,1982166.0,167.246,167.6723,166.5871,166.7421,1982166.0
2023-03-15 12:00:00,172.1,172.36,171.06,171.38,2216602.0,166.7421,166.994,165.7345,166.0446,2216602.0
2023-03-15 12:30:00,171.36,171.69,170.37,170.72,2090228.0,166.0252,166.3449,165.066,165.4051,2090228.0
2023-03-15 13:00:00,170.69,172.13,170.5,172.12,1831812.0,165.376,166.7712,165.192,166.7615,1831812.0
2023-03-15 13:30:00,172.11,172.4,171.17,172.06,2040756.0,166.7518,167.0328,165.8411,166.7034,2040756.0
2023-03-15 14:00:00,172.08,173.91,171.36,173.28,2714690.0,166.7228,168.4958,166.0252,167.8854,2714690.0
2023-03-15 14:30:00,173.28,173.88,172.54,173.05,3339738.0,167.8854,168.4667,167.1684,167.6626,3339738.0
2023-03-15 15:00:00,173.05,173.5,172.3,173.34,2968307.0,167.6626,168.0986,166.9359,167.9435,2968307.0
2023-03-15 15:30:00,173.33,173.75,172.48,173.72,6513099.0,167.9339,168.3408,167.1103,168.3117,6513099.0
2023-03-16 09:30:00,171.47,172.66,170.94,172.41,4806350.0,166.1318,167.2847,165.6183,167.0425,4806350.0
2023-03-16 10:00:00,172.41,172.44,170.49,171.31,2780266.0,167.0425,167.0716,165.1823,165.9767,2780266.0
2023-03-16 10:30:00,171.31,175.08,171.18,174.3,4911862.0,165.9767,169.6294,165.8508,168.8737,4911862.0
2023-03-16 11:00:00,174.3,175.17,173.63,174.78,3071473.0,168.8737,169.7166,168.2245,169.3387,3071473.0
2023-03-16 11:30:00,174.78,176.01,174.33,175.4,3562890.0,169.3387,170.5304,168.9027,169.9394,3562890.0
2023-03-16 12:00:00,175.4,175.51,174.39,175.03,2533513.0,169.9394,170.046,168.9609,169.5809,2533513.0
2023-03-16 12:30:00,175.03,176.49,174.68,176.44,2323909.0,169.5809,170.9955,169.2418,170.947,2323909.0
2023-03-16 13:00:00,176.44,177.38,176.06,176.55,3354950.0,170.947,171.8578,170.5789,171.0536,3354950.0
2023-03-16 13:30:00,176.57,176.73,175.97,176.16,1760731.0,171.073,171.228,170.4917,170.6757,1760731.0
2023-03-16 14:00:00,176.16,176.21,175.47,175.85,1741801.0,170.6757,170.7242,170.0072,170.3754,1741801.0
2023-03-16 14:30:00,175.84,176.22,175.2,176.12,1153188.0,170.3657,170.7339,169.7456,170.637,1153188.0
2023-03-16 15:00:00,176.12,176.55,175.71,176.4,1687490.0,170.637,171.0536,170.2398,170.9083,1687490.0
2023-03-16 15:30:00,176.4,176.48,175.62,176.04,4048827.0,170.9083,170.9858,170.1526,170.5595,4048827.0
2023-03-17 09:30:00,174.03,174.76,173.08,173.7,4035485.0,168.6121,169.3193,167.6916,168.2923,4035485.0
2023-03-17 10:00:00,173.71,174.54,172.12,172.59,3725338.0,168.302,169.1062,166.7615,167.2169,3725338.0
2023-03-17 10:30:00,172.6,172.73,171.72,171.98,2936017.0,167.2266,167.3525,166.374,166.6259,2936017.0
2023-03-17 11:00:00,171.97,172.37,171.21,171.44,2787454.0,166.6162,167.0037,165.8799,166.1027,2787454.0
2023-03-17 11:30:00,171.44,171.86,171.03,171.81,2389420.0,166.1027,166.5096,165.7055,166.4612,2389420.0
2023-03-17 12:00:00,171.82,172.43,171.72,172.37,2320540.0,166.4709,167.0619,166.374,167.0037,2320540.0
2023-03-17 12:30:00,172.38,172.95,171.5,171.72,1939693.0,167.0134,167.5657,166.1608,166.374,1939693.0
2023-03-17 13:00:00,171.73,172.38,171.62,172.0,2204292.0,166.3837,167.0134,166.2771,166.6453,2204292.0
2023-03-17 13:30:00,172.01,172.42,171.57,171.92,1898148.0,166.6549,167.0522,166.2286,166.5677,1898148.0
2023-03-17 14:00:00,171.92,172.28,171.1,171.15,2197998.0,166.5677,166.9165,165.7733,165.8217,2197998.0
2023-03-17 14:30:00,171.15,171.65,170.86,171.33,2604128.0,165.8217,166.3062,165.5407,165.9961,2604128.0
2023-03-17 15:00:00,171.35,172.03,171.1,171.85,3948213.0,166.0155,166.6743,165.7733,166.4999,3948213.0
2023-03-17 15:30:00,171.84,171.87,171.05,171.34,8464745.0,166.4902,166.5193,165.7248,166.0058,8464745.0
2023-03-20 09:30:00,173.05,174.11,172.52,173.91,4990089.0,167.6626,168.6896,167.1491,168.4958,4990089.0
2023-03-20 10:00:00,173.94,174.64,173.4,174.6,2859102.0,168.5249,169.2031,168.0017,169.1643,2859102.0
2023-03-20 10:30:00,174.57,175.06,174.19,174.84,2337639.0,169.1352,169.61,168.7671,169.3968,2337639.0
2023-03-20 11:00:00,174.83,175.37,174.49,175.27,1870581.0,169.3872,169.9103,169.0577,169.8135,1870581.0
2023-03-20 11:30:00,175.27,175.29,173.81,173.93,1724634.0,169.8135,169.8328,168.3989,168.5152,1724634.0
2023-03-20 12:00:00,173.92,174.0,172.53,173.22,2446580.0,168.5055,168.583,167.1588,167.8273,2446580.0
2023-03-20 12:30:00,173.23,174.17,173.05,173.93,1686110.0,167.837,168.7477,167.6626,168.5152,1686110.0
2023-03-20 13:00:00,173.94,174.62,173.89,174.16,1640151.0,168.5249,169.1837,168.4764,168.738,1640151.0
2023-03-20 13:30:00,174.15,174.39,173.53,173.68,1099349.0,168.7283,168.9609,168.1276,168.273,1099349.0
2023-03-20 14:00:00,173.68,173.82,173.29,173.54,1507190.0,168.273,168.4086,167.8951,168.1373,1507190.0
2023-03-20 14:30:00,173.55,173.76,173.06,173.37,1530626.0,168.147,168.3505,167.6723,167.9726,1530626.0
2023-03-20 15:00:00,173.35,173.73,173.17,173.64,976621.0,167.9532,168.3214,167.7788,168.2342,976621.0
2023-03-20 15:30:00,173.62,173.95,173.35,173.51,3724127.0,168.2148,168.5345,167.9532,168.1082,3724127.0
2023-03-21 09:30:00,176.55,177.58,176.53,177.36,4175690.0,171.0536,172.0515,171.0342,171.8384,4175690.0
2023-03-21 10:00:00,177.36,178.18,176.13,176.52,3363024.0,171.8384,172.6329,170.6467,171.0245,3363024.0
2023-03-21 10:30:00,176.54,176.97,176.01,176.15,1603292.0,171.0439,171.4605,170.5304,170.6661,1603292.0
2023-03-21 11:00:00,176.22,177.14,176.13,176.99,1242673.0,170.7339,171.6252,170.6467,171.4799,1242673.0
2023-03-21 11:30:00,176.99,177.1,176.14,176.3,1198344.0,171.4799,171.5865,170.6564,170.8114,1198344.0
2023-03-21 12:00:00,176.3,176.67,176.13,176.5,1347590.0,170.8114,171.1699,170.6467,171.0052,1347590.0
2023-03-21 12:30:00,176.48,176.74,176.02,176.19,1299156.0,170.9858,171.2377,170.5401,170.7048,1299156.0
2023-03-21 13:00:00,176.19,176.62,175.99,176.6,815606.0,170.7048,171.1214,170.511,171.102,815606.0
2023-03-21 13:30:00,176.61,176.74,175.96,176.01,756862.0,171.1117,171.2377,170.482,170.5304,756862.0
2023-03-21 14:00:00,176.01,176.43,175.98,176.37,695027.0,170.5304,170.9373,170.5014,170.8792,695027.0
2023-03-21 14:30:00,176.37,176.76,176.32,176.59,1066392.0,170.8792,171.2571,170.8308,171.0924,1066392.0
2023-03-21 15:00:00,176.59,177.12,176.55,176.81,1435044.0,171.0924,171.6059,171.0536,171.3055,1435044.0
2023-03-21 15:30:00,176.81,177.31,176.61,176.75,4566519.0,171.3055,171.7899,171.1117,171.2474,4566519.0
2023-03-22 09:30:00,176.52,176.64,175.15,175.96,3064207.0,171.0245,171.1408,169.6972,170.482,3064207.0
2023-03-22 10:00:00,175.94,176.52,175.85,176.47,1671527.0,170.4626,171.0245,170.3754,170.9761,1671527.0
2023-03-22 10:30:00,176.47,176.56,175.97,176.17,1136939.0,170.9761,171.0633,170.4917,170.6854,1136939.0
2023-03-22 11:00:00,176.16,176.31,175.51,175.54,961106.0,170.6757,170.8211,170.046,170.075,961106.0
2023-03-22 11:30:00,175.55,175.71,175.29,175.47,1034774.0,170.0847,170.2398,169.8328,170.0072,1034774.0
2023-03-22 12:00:00,175.47,175.71,175.18,175.61,1475344.0,170.0072,170.2398,169.7263,170.1429,1475344.0
2023-03-22 12:30:00,175.61,175.66,175.3,175.41,1255670.0,170.1429,170.1913,169.8425,169.9491,1255670.0
2023-03-22 13:00:00,175.42,175.47,174.97,175.4,1473574.0,169.9588,170.0072,169.5228,169.9394,1473574.0
2023-03-22 13:30:00,175.41,175.66,175.24,175.57,1181741.0,169.9491,170.1913,169.7844,170.1041,1181741.0
2023-03-22 14:00:00,175.59,177.35,175.44,176.03,4154470.0,170.1235,171.8287,169.9782,170.5498,4154470.0
2023-03-22 14:30:00,176.03,177.29,174.57,174.91,4966911.0,170.5498,171.7706,169.1352,169.4647,4966911.0
2023-03-22 15:00:00,174.87,175.64,173.52,174.98,5383977.0,169.4259,170.1719,168.1179,169.5325,5383977.0
2023-03-22 15:30:00,174.98,175.11,171.53,171.54,7516187.0,169.5325,169.6584,166.1899,166.1996,7516187.0
2023-03-23 09:30:00,172.28,173.1,172.1,172.88,2693871.0,167.5349,168.3323,167.3598,168.1183,2693871.0
2023-03-23 10:00:00,172.89,173.57,172.85,173.17,1769930.0,168.1281,168.7893,168.0892,168.4003,1769930.0
2023-03-23 10:30:00,173.17,174.39,172.9,174.03,1804713.0,168.4003,169.5867,168.1378,169.2367,1804713.0
2023-03-23 11:00:00,174.03,174.39,173.47,173.52,1240604.0,169.2367,169.5867,168.6921,168.7407,1240604.0
2023-03-23 11:30:00,173.53,173.9,172.98,173.01,1078302.0,168.7504,169.1102,168.2156,168.2448,1078302.0
2023-03-23 12:00:00,173.02,173.14,172.1,172.52,2146182.0,168.2545,168.3712,167.3598,167.7682,2146182.0
2023-03-23 12:30:00,172.51,172.63,171.44,171.62,1841208.0,167.7585,167.8752,166.718,166.893,1841208.0
2023-03-23 13:00:00,171.63,171.97,170.78,171.06,2840832.0,166.9028,167.2334,166.0762,166.3485,2840832.0
2023-03-23 13:30:00,171.06,171.4,170.65,170.72,1430114.0,166.3485,166.6791,165.9498,166.0178,1430114.0
2023-03-23 14:00:00,170.73,171.1,169.57,169.59,1970112.0,166.0276,166.3874,164.8995,164.9189,1970112.0
2023-03-23 14:30:00,169.59,169.92,168.71,169.63,4491795.0,164.9189,165.2399,164.0632,164.9578,4491795.0
2023-03-23 15:00:00,169.64,171.29,168.85,169.5,3696082.0,164.9676,166.5721,164.1993,164.8314,3696082.0
2023-03-23 15:30:00,169.5,171.29,169.24,170.2,4930405.0,164.8314,166.5721,164.5786,165.5121,4930405.0
2023-03-24 09:30:00,168.75,168.93,167.45,168.9,5157342.0,164.1021,164.2771,162.8379,164.248,5157342.0
2023-03-24 10:00:00,168.9,170.1,168.33,170.0,3403567.0,164.248,165.4149,163.6937,165.3177,3403567.0
2023-03-24 10:30:00,170.0,170.23,168.7,169.03,2744353.0,165.3177,165.5413,164.0535,164.3744,2744353.0
2023-03-24 11:00:00,169.04,169.23,168.3,168.97,1827991.0,164.3841,164.5689,163.6645,164.316,1827991.0
2023-03-24 11:30:00,168.95,170.55,168.86,170.5,2373058.0,164.2966,165.8525,164.2091,165.8039,2373058.0
2023-03-24 12:00:00,170.53,170.98,169.77,170.12,2480254.0,165.8331,166.2707,165.094,165.4344,2480254.0
2023-03-24 12:30:00,170.12,170.88,169.96,170.6,1740580.0,165.4344,166.1734,165.2788,165.9011,1740580.0
2023-03-24 13:00:00,170.61,170.89,170.09,170.6,1576261.0,165.9109,166.1831,165.4052,165.9011,1576261.0
2023-03-24 13:30:00,170.6,171.01,170.22,170.6,1502647.0,165.9011,166.2998,165.5316,165.9011,1502647.0
2023-03-24 14:00:00,170.61,171.18,170.54,170.89,1434062.0,165.9109,166.4652,165.8428,166.1831,1434062.0
2023-03-24 14:30:00,170.9,171.43,170.77,171.13,1428695.0,166.1929,166.7083,166.0664,166.4165,1428695.0
2023-03-24 15:00:00,171.11,172.08,170.9,172.0,2138574.0,166.3971,167.3404,166.1929,167.2626,2138574.0
2023-03-24 15:30:00,172.0,172.11,171.18,171.8,3243157.0,167.2626,167.3695,166.4652,167.0681,3243157.0
2023-03-27 09:30:00,173.83,174.03,172.6,173.24,3716594.0,169.0422,169.2367,167.846,168.4684,3716594.0
2023-03-27 10:00:00,173.25,173.72,172.85,172.94,1444638.0,168.4781,168.9352,168.0892,168.1767,1444638.0
2023-03-27 10:30:00,172.94,173.27,172.61,172.64,1469072.0,168.1767,168.4976,167.8558,167.8849,1469072.0
2023-03-27 11:00:00,172.65,172.97,172.36,172.89,1685347.0,167.8947,168.2059,167.6127,168.1281,1685347.0
2023-03-27 11:30:00,172.9,173.09,172.42,172.81,957443.0,168.1378,168.3225,167.671,168.0503,957443.0
2023-03-27 12:00:00,172.8,173.39,172.57,173.23,1269967.0,168.0405,168.6143,167.8169,168.4587,1269967.0
2023-03-27 12:30:00,173.23,173.49,173.03,173.48,1362579.0,168.4587,168.7115,168.2642,168.7018,1362579.0
2023-03-27 13:00:00,173.49,173.99,173.38,173.78,1566268.0,168.7115,169.1978,168.6046,168.9935,1566268.0
2023-03-27 13:30:00,173.79,174.35,173.71,173.88,1276247.0,169.0033,169.5478,168.9255,169.0908,1276247.0
2023-03-27 14:00:00,173.87,174.28,173.67,174.17,991653.0,169.0811,169.4798,168.8866,169.3728,991653.0
2023-03-27 14:30:00,174.18,174.52,174.18,174.47,1486894.0,169.3825,169.7132,169.3825,169.6645,1486894.0
2023-03-27 15:00:00,174.46,174.73,174.13,174.49,2007622.0,169.6548,169.9174,169.3339,169.684,2007622.0
2023-03-27 15:30:00,174.49,174.58,173.56,173.78,4726065.0,169.684,169.7715,168.7796,168.9935,4726065.0
2023-03-28 09:30:00,173.1,174.36,172.69,173.92,3355385.0,168.3323,169.5576,167.9336,169.1297,3355385.0
2023-03-28 10:00:00,173.95,174.51,173.71,174.1,1423185.0,169.1589,169.7034,168.9255,169.3047,1423185.0
2023-03-28 10:30:00,174.1,174.19,173.25,173.67,1753963.0,169.3047,169.3923,168.4781,168.8866,1753963.0
2023-03-28 11:00:00,173.66,174.13,173.58,173.9,1236896.0,168.8768,169.3339,168.7991,169.1102,1236896.0
2023-03-28 11:30:00,173.91,174.25,173.81,174.11,619904.0,169.12,169.4506,169.0227,169.3145,619904.0
2023-03-28 12:00:00,174.11,174.17,173.71,173.82,568396.0,169.3145,169.3728,168.9255,169.0324,568396.0
2023-03-28 12:30:00,173.82,174.04,173.64,173.78,706000.0,169.0324,169.2464,168.8574,168.9935,706000.0
2023-03-28 13:00:00,173.79,173.82,173.23,173.29,765138.0,169.0033,169.0324,168.4587,168.517,765138.0
2023-03-28 13:30:00,173.3,173.36,172.73,172.8,1206677.0,168.5268,168.5851,167.9725,168.0405,1206677.0
2023-03-28 14:00:00,172.77,173.15,172.74,173.06,1037335.0,168.0114,168.3809,167.9822,168.2934,1037335.0
2023-03-28 14:30:00,173.06,173.47,172.9,173.41,899508.0,168.2934,168.6921,168.1378,168.6337,899508.0
2023-03-28 15:00:00,173.41,173.61,173.05,173.16,941376.0,168.6337,168.8282,168.2836,168.3906,941376.0
2023-03-28 15:30:00,173.16,173.76,173.0,173.47,2845212.0,168.3906,168.9741,168.235,168.6921,2845212.0
2023-03-29 09:30:00,175.31,175.48,174.24,175.27,3231110.0,170.4814,170.6467,169.4409,170.4425,3231110.0
2023-03-29 10:00:00,175.29,175.52,174.72,174.96,1592449.0,170.462,170.6856,169.9077,170.141,1592449.0
2023-03-29 10:30:00,174.98,175.19,173.96,174.05,1658851.0,170.1605,170.3647,169.1686,169.2561,1658851.0
2023-03-29 11:00:00,174.04,174.55,174.02,174.45,1098404.0,169.2464,169.7423,169.2269,169.6451,1098404.0
2023-03-29 11:30:00,174.45,174.76,174.35,174.73,930951.0,169.6451,169.9466,169.5478,169.9174,930951.0
2023-03-29 12:00:00,174.73,174.88,174.5,174.79,568852.0,169.9174,170.0632,169.6937,169.9757,568852.0
2023-03-29 12:30:00,174.8,174.98,174.22,174.35,535871.0,169.9854,170.1605,169.4214,169.5478,535871.0
2023-03-29 13:00:00,174.35,174.8,174.24,174.73,571262.0,169.5478,169.9854,169.4409,169.9174,571262.0
2023-03-29 13:30:00,174.72,174.75,174.33,174.55,697342.0,169.9077,169.9368,169.5284,169.7423,697342.0
2023-03-29 14:00:00,174.55,174.79,174.36,174.74,728802.0,169.7423,169.9757,169.5576,169.9271,728802.0
2023-03-29 14:30:00,174.74,175.16,174.68,175.02,1087815.0,169.9271,170.3355,169.8688,170.1994,1087815.0
2023-03-29 15:00:00,175.02,175.41,174.62,175.25,1872514.0,170.1994,170.5786,169.8104,170.4231,1872514.0
2023-03-29 15:30:00,175.24,175.55,175.06,175.44,3156602.0,170.4133,170.7148,170.2383,170.6078,3156602.0
2023-03-30 09:30:00,176.88,177.31,176.44,177.08,3365636.0,172.0082,172.4263,171.5803,172.2027,3365636.0
2023-03-30 10:00:00,177.08,177.19,175.91,176.55,2169634.0,172.2027,172.3096,171.0649,171.6872,2169634.0
2023-03-30 10:30:00,176.55,176.76,176.04,176.09,994889.0,171.6872,171.8915,171.1913,171.2399,994889.0
2023-03-30 11:00:00,176.09,176.39,175.74,175.9,1121682.0,171.2399,171.5317,170.8996,171.0552,1121682.0
2023-03-30 11:30:00,175.9,175.9,175.17,175.39,1573315.0,171.0552,171.0552,170.3453,170.5592,1573315.0
2023-03-30 12:00:00,175.4,175.44,175.11,175.25,781299.0,170.5689,170.6078,170.2869,170.4231,781299.0
2023-03-30 12:30:00,175.26,175.26,174.68,174.95,1416476.0,170.4328,170.4328,169.8688,170.1313,1416476.0
2023-03-30 13:00:00,174.95,175.23,174.8,174.91,632567.0,170.1313,170.4036,169.9854,170.0924,632567.0
2023-03-30 13:30:00,174.91,174.93,174.44,174.86,965403.0,170.0924,170.1119,169.6354,170.0438,965403.0
2023-03-30 14:00:00,174.85,175.28,174.78,175.15,822339.0,170.0341,170.4522,169.966,170.3258,822339.0
2023-03-30 14:30:00,175.15,175.25,174.86,174.99,753976.0,170.3258,170.4231,170.0438,170.1702,753976.0
2023-03-30 15:00:00,174.99,175.14,174.7,174.84,1144983.0,170.1702,170.3161,169.8882,170.0243,1144983.0
2023-03-30 15:30:00,174.84,175.3,174.81,175.16,2195799.0,170.0243,170.4717,169.9952,170.3355,2195799.0
2023-03-31 09:30:00,176.4,177.54,176.37,176.75,2838585.0,171.5414,172.65,171.5122,171.8817,2838585.0
2023-03-31 10:00:00,176.75,177.78,176.73,177.64,1429529.0,171.8817,172.8834,171.8623,172.7472,1429529.0
2023-03-31 10:30:00,177.64,177.89,177.2,177.87,994174.0,172.7472,172.9903,172.3193,172.9709,994174.0
2023-03-31 11:00:00,177.88,178.64,177.83,178.53,1275148.0,172.9806,173.7197,172.932,173.6127,1275148.0
2023-03-31 11:30:00,178.53,178.6,178.08,178.16,1167823.0,173.6127,173.6808,173.1751,173.2529,1167823.0
2023-03-31 12:00:00,178.15,178.46,178.15,178.28,1194901.0,173.2432,173.5446,173.2432,173.3696,1194901.0
2023-03-31 12:30:00,178.28,178.33,177.68,177.98,2375159.0,173.3696,173.4182,172.7861,173.0779,2375159.0
2023-03-31 13:00:00,177.98,178.01,177.66,177.78,665245.0,173.0779,173.107,172.7667,172.8834,665245.0
2023-03-31 13:30:00,177.78,177.8,177.37,177.62,739491.0,172.8834,172.9028,172.4847,172.7278,739491.0
2023-03-31 14:00:00,177.63,177.97,177.45,177.59,1133392.0,172.7375,173.0681,172.5625,172.6986,1133392.0
2023-03-31 14:30:00,177.6,177.63,177.34,177.43,1078697.0,172.7083,172.7375,172.4555,172.543,1078697.0
2023-03-31 15:00:00,177.45,177.99,177.38,177.95,1518460.0,172.5625,173.0876,172.4944,173.0487,1518460.0
2023-03-31 15:30:00,177.95,178.56,177.58,178.41,6603605.0,173.0487,173.6419,172.6889,173.496,6603605.0
2023-04-03 09:30:00,178.93,179.57,178.9,179.16,2433914.0,174.0017,174.6241,173.9725,174.2254,2433914.0
2023-04-03 10:00:00,179.18,179.78,178.96,179.71,1599715.0,174.2448,174.8283,174.0309,174.7602,1599715.0
2023-04-03 10:30:00,179.71,179.78,177.14,177.2,2422256.0,174.7602,174.8283,172.261,172.3193,2422256.0
2023-04-03 11:00:00,177.21,177.54,176.49,177.0,1863758.0,172.3291,172.65,171.6289,172.1249,1863758.0
2023-04-03 11:30:00,177.0,177.77,176.95,177.74,1035367.0,172.1249,172.8736,172.0762,172.8445,1035367.0
2023-04-03 12:00:00,177.75,177.89,177.37,177.75,963441.0,172.8542,172.9903,172.4847,172.8542,963441.0
2023-04-03 12:30:00,177.75,177.84,177.52,177.58,833266.0,172.8542,172.9417,172.6305,172.6889,833266.0
2023-04-03 13:00:00,177.59,177.92,177.47,177.51,561265.0,172.6986,173.0195,172.5819,172.6208,561265.0
2023-04-03 13:30:00,177.51,177.59,177.24,177.5,640886.0,172.6208,172.6986,172.3582,172.6111,640886.0
2023-04-03 14:00:00,177.5,177.56,177.25,177.41,742339.0,172.6111,172.6694,172.368,172.5236,742339.0
2023-04-03 14:30:00,177.41,177.94,177.36,177.81,823161.0,172.5236,173.039,172.4749,172.9125,823161.0
2023-04-03 15:00:00,177.81,178.42,177.79,178.31,1094671.0,172.9125,173.5057,172.8931,173.3988,1094671.0
2023-04-03 15:30:00,178.3,178.65,178.22,178.49,3254852.0,173.389,173.7294,173.3113,173.5738,3254852.0
2023-04-04 09:30:00,178.92,179.1,177.05,177.31,2378556.0,173.992,174.167,172.1735,172.4263,2378556.0
2023-04-04 10:00:00,177.32,177.79,175.97,176.29,2177086.0,172.436,172.8931,171.1232,171.4344,2177086.0
2023-04-04 10:30:00,176.32,176.59,175.29,175.37,1874017.0,171.4636,171.7261,170.462,170.5397,1874017.0
2023-04-04 11:00:00,175.36,175.41,174.49,175.09,2578307.0,170.53,170.5786,169.684,170.2675,2578307.0
2023-04-04 11:30:00,175.08,175.16,174.58,174.68,1385196.0,170.2577,170.3355,169.7715,169.8688,1385196.0
2023-04-04 12:00:00,174.69,175.04,174.32,175.0,1385992.0,169.8785,170.2188,169.5187,170.1799,1385992.0
2023-04-04 12:30:00,175.01,175.17,174.81,175.0,1260713.0,170.1897,170.3453,169.9952,170.1799,1260713.0
2023-04-04 13:00:00,175.0,175.41,174.88,175.36,759754.0,170.1799,170.5786,170.0632,170.53,759754.0
2023-04-04 13:30:00,175.35,175.51,174.89,174.97,905930.0,170.5203,170.6759,170.073,170.1508,905930.0
2023-04-04 14:00:00,174.97,175.21,174.63,174.67,690488.0,170.1508,170.3842,169.8201,169.859,690488.0
2023-04-04 14:30:00,174.65,174.91,174.46,174.53,1938489.0,169.8396,170.0924,169.6548,169.7229,1938489.0
2023-04-04 15:00:00,174.52,174.88,174.38,174.45,1048445.0,169.7132,170.0632,169.577,169.6451,1048445.0
2023-04-04 15:30:00,174.45,175.32,174.41,175.3,3383749.0,169.6451,170.4911,169.6062,170.4717,3383749.0
2023-04-05 09:30:00,174.25,174.83,173.66,174.43,3333040.0,169.4506,170.0146,168.8768,169.6256,3333040.0
2023-04-05 10:00:00,174.44,174.58,173.05,173.27,2492119.0,169.6354,169.7715,168.2836,168.4976,2492119.0
2023-04-05 10:30:00,173.27,173.99,172.63,172.76,2123768.0,168.4976,169.1978,167.8752,168.0016,2123768.0
2023-04-05 11:00:00,172.76,173.13,172.53,172.85,1527746.0,168.0016,168.3614,167.778,168.0892,1527746.0
2023-04-05 11:30:00,172.86,173.38,172.78,173.21,1517134.0,168.0989,168.6046,168.0211,168.4392,1517134.0
2023-04-05 12:00:00,173.21,173.28,172.66,172.93,805465.0,168.4392,168.5073,167.9044,168.167,805465.0
2023-04-05 12:30:00,172.91,173.1,172.63,172.9,561589.0,168.1475,168.3323,167.8752,168.1378,561589.0
2023-04-05 13:00:00,172.9,173.57,172.83,173.25,958775.0,168.1378,168.7893,168.0697,168.4781,958775.0
2023-04-05 13:30:00,173.25,173.36,172.76,173.06,845151.0,168.4781,168.5851,168.0016,168.2934,845151.0
2023-04-05 14:00:00,173.06,173.5,173.04,173.18,935574.0,168.2934,168.7213,168.2739,168.4101,935574.0
2023-04-05 14:30:00,173.18,173.55,173.13,173.22,712739.0,168.4101,168.7699,168.3614,168.449,712739.0
2023-04-05 15:00:00,173.21,173.26,172.89,173.21,795621.0,168.4392,168.4879,168.1281,168.4392,795621.0
2023-04-05 15:30:00,173.25,173.79,173.23,173.63,2352026.0,168.4781,169.0033,168.4587,168.8477,2352026.0
2023-04-06 09:30:00,173.73,174.0,172.86,173.26,2380149.0,168.9449,169.2075,168.0989,168.4879,2380149.0
2023-04-06 10:00:00,173.26,174.1,173.21,173.28,2226204.0,168.4879,169.3047,168.4392,168.5073,2226204.0
2023-04-06 10:30:00,173.27,173.57,172.68,173.06,1917192.0,168.4976,168.7893,167.9238,168.2934,1917192.0
2023-04-06 11:00:00,173.06,173.72,172.97,173.3,1095985.0,168.2934,168.9352,168.2059,168.5268,1095985.0
2023-04-06 11:30:00,173.31,173.78,173.18,173.74,943797.0,168.5365,168.9935,168.4101,168.9546,943797.0
2023-04-06 12:00:00,173.74,174.06,173.74,173.85,1116462.0,168.9546,169.2658,168.9546,169.0616,1116462.0
2023-04-06 12:30:00,173.84,174.46,173.84,173.97,929665.0,169.0519,169.6548,169.0519,169.1783,929665.0
2023-04-06 13:00:00,173.98,174.3,173.87,174.19,682743.0,169.188,169.4992,169.0811,169.3923,682743.0
2023-04-06 13:30:00,174.2,174.34,173.83,173.86,1015149.0,169.402,169.5381,169.0422,169.0713,1015149.0
2023-04-06 14:00:00,173.87,174.12,173.81,174.07,681024.0,169.0811,169.3242,169.0227,169.2756,681024.0
2023-04-06 14:30:00,174.08,174.24,173.85,173.87,615500.0,169.2853,169.4409,169.0616,169.0811,615500.0
2023-04-06 15:00:00,173.88,174.04,173.53,173.77,1214054.0,169.0908,169.2464,168.7504,168.9838,1214054.0
2023-04-06 15:30:00,173.78,174.01,173.63,173.94,2938895.0,168.9935,169.2172,168.8477,169.1491,2938895.0
2023-04-10 09:30:00,173.06,174.91,173.03,174.47,3238268.0,168.2934,170.0924,168.2642,169.6645,3238268.0
2023-04-10 10:00:00,174.47,175.44,174.37,174.95,2164819.0,169.6645,170.6078,169.5673,170.1313,2164819.0
2023-04-10 10:30:00,174.96,175.58,174.75,174.77,1238403.0,170.141,170.744,169.9368,169.9563,1238403.0
2023-04-10 11:00:00,174.79,175.09,174.72,174.98,679228.0,169.9757,170.2675,169.9077,170.1605,679228.0
2023-04-10 11:30:00,174.98,175.1,174.1,174.23,987278.0,170.1605,170.2772,169.3047,169.4311,987278.0
2023-04-10 12:00:00,174.22,174.33,173.97,174.1,1111800.0,169.4214,169.5284,169.1783,169.3047,1111800.0
2023-04-10 12:30:00,174.1,174.9,174.07,174.81,1073841.0,169.3047,170.0827,169.2756,169.9952,1073841.0
2023-04-10 13:00:00,174.83,175.32,174.81,175.19,682637.0,170.0146,170.4911,169.9952,170.3647,682637.0
2023-04-10 13:30:00,175.21,175.49,175.04,175.12,609819.0,170.3842,170.6564,170.2188,170.2966,609819.0
2023-04-10 14:00:00,175.12,175.49,174.98,175.39,559947.0,170.2966,170.6564,170.1605,170.5592,559947.0
2023-04-10 14:30:00,175.4,175.63,175.3,175.59,680719.0,170.5689,170.7926,170.4717,170.7537,680719.0
2023-04-10 15:00:00,175.6,175.81,175.49,175.56,902598.0,170.7634,170.9676,170.6564,170.7245,902598.0
2023-04-10 15:30:00,175.56,175.88,175.55,175.81,2481310.0,170.7245,171.0357,170.7148,170.9676,2481310.0
2023-04-11 09:30:00,176.57,177.35,176.44,176.93,2803080.0,171.7067,172.4652,171.5803,172.0568,2803080.0
2023-04-11 10:00:00,176.94,177.39,176.77,177.09,1114575.0,172.0665,172.5041,171.9012,172.2124,1114575.0
2023-04-11 10:30:00,177.09,177.22,176.12,176.67,1279498.0,172.2124,172.3388,171.2691,171.8039,1279498.0
2023-04-11 11:00:00,176.69,176.99,176.56,176.79,931373.0,171.8234,172.1151,171.697,171.9206,931373.0
2023-04-11 11:30:00,176.79,177.16,176.51,177.09,1042121.0,171.9206,172.2804,171.6484,172.2124,1042121.0
2023-04-11 12:00:00,177.1,177.59,177.06,177.53,1125530.0,172.2221,172.6986,172.1832,172.6403,1125530.0
2023-04-11 12:30:00,177.53,177.65,177.25,177.5,940764.0,172.6403,172.757,172.368,172.6111,940764.0
2023-04-11 13:00:00,177.5,177.6,177.17,177.37,731113.0,172.6111,172.7083,172.2902,172.4847,731113.0
2023-04-11 13:30:00,177.38,177.71,177.31,177.65,686468.0,172.4944,172.8153,172.4263,172.757,686468.0
2023-04-11 14:00:00,177.66,177.77,177.55,177.73,588132.0,172.7667,172.8736,172.6597,172.8347,588132.0
2023-04-11 14:30:00,177.74,177.97,177.72,177.81,908988.0,172.8445,173.0681,172.825,172.9125,908988.0
2023-04-11 15:00:00,177.81,177.92,177.58,177.9,1115323.0,172.9125,173.0195,172.6889,173.0001,1115323.0
2023-04-11 15:30:00,177.9,177.94,176.98,177.14,4064953.0,173.0001,173.039,172.1054,172.261,4064953.0
2023-04-12 09:30:00,178.86,178.98,177.5,177.55,3387441.0,173.9336,174.0503,172.6111,172.6597,3387441.0
2023-04-12 10:00:00,177.54,178.14,177.27,177.85,1614466.0,172.65,173.2335,172.3874,172.9514,1614466.0
2023-04-12 10:30:00,177.84,177.96,176.59,176.68,1544445.0,172.9417,173.0584,171.7261,171.8137,1544445.0
2023-04-12 11:00:00,176.69,176.94,176.09,176.78,1290100.0,171.8234,172.0665,171.2399,171.9109,1290100.0
2023-04-12 11:30:00,176.79,177.25,176.55,177.21,1022805.0,171.9206,172.368,171.6872,172.3291,1022805.0
2023-04-12 12:00:00,177.25,177.46,177.07,177.29,535266.0,172.368,172.5722,172.1929,172.4069,535266.0
2023-04-12 12:30:00,177.29,177.39,176.95,177.15,589478.0,172.4069,172.5041,172.0762,172.2707,589478.0
2023-04-12 13:00:00,177.15,177.7,176.99,177.61,708105.0,172.2707,172.8056,172.1151,172.7181,708105.0
2023-04-12 13:30:00,177.62,177.71,177.12,177.23,693993.0,172.7278,172.8153,172.2415,172.3485,693993.0
2023-04-12 14:00:00,177.22,177.59,176.57,176.68,1175950.0,172.3388,172.6986,171.7067,171.8137,1175950.0
2023-04-12 14:30:00,176.64,176.64,176.17,176.42,1712495.0,171.7748,171.7748,171.3177,171.5608,1712495.0
2023-04-12 15:00:00,176.42,176.58,175.72,175.8,1738556.0,171.5608,171.7164,170.8801,170.9579,1738556.0
2023-04-12 15:30:00,175.8,176.37,175.58,175.85,2927134.0,170.9579,171.5122,170.744,171.0065,2927134.0
2023-04-13 09:30:00,176.6,177.02,175.93,176.56,2283591.0,171.7359,172.1443,171.0843,171.697,2283591.0
2023-04-13 10:00:00,176.57,177.5,176.35,177.39,1631306.0,171.7067,172.6111,171.4928,172.5041,1631306.0
2023-04-13 10:30:00,177.4,177.47,176.92,176.95,1169506.0,172.5138,172.5819,172.0471,172.0762,1169506.0
2023-04-13 11:00:00,176.99,177.34,176.98,177.25,659222.0,172.1151,172.4555,172.1054,172.368,659222.0
2023-04-13 11:30:00,177.24,177.48,177.11,177.46,885214.0,172.3582,172.5916,172.2318,172.5722,885214.0
2023-04-13 12:00:00,177.46,178.07,177.45,177.94,1317362.0,172.5722,173.1654,172.5625,173.039,1317362.0
2023-04-13 12:30:00,177.94,178.07,177.77,178.0,903844.0,173.039,173.1654,172.8736,173.0973,903844.0
2023-04-13 13:00:00,178.0,178.25,177.79,177.98,927620.0,173.0973,173.3404,172.8931,173.0779,927620.0
2023-04-13 13:30:00,177.98,178.5,177.97,178.4,750724.0,173.0779,173.5835,173.0681,173.4863,750724.0
2023-04-13 14:00:00,178.4,178.69,178.27,178.48,849897.0,173.4863,173.7683,173.3599,173.5641,849897.0
2023-04-13 14:30:00,178.49,178.57,178.27,178.42,853003.0,173.5738,173.6516,173.3599,173.5057,853003.0
2023-04-13 15:00:00,178.43,178.53,178.22,178.33,928311.0,173.5155,173.6127,173.3113,173.4182,928311.0
2023-04-13 15:30:00,178.33,178.34,178.01,178.17,2557596.0,173.4182,173.4279,173.107,173.2626,2557596.0
2023-04-14 09:30:00,178.34,179.22,178.18,179.08,1856283.0,173.4279,174.2837,173.2724,174.1476,1856283.0
2023-04-14 10:00:00,179.07,179.19,177.2,177.47,2109142.0,174.1378,174.2545,172.3193,172.5819,2109142.0
2023-04-14 10:30:00,177.48,177.69,176.87,177.25,1552977.0,172.5916,172.7958,171.9984,172.368,1552977.0
2023-04-14 11:00:00,177.26,177.28,176.29,176.4,1263148.0,172.3777,172.3971,171.4344,171.5414,1263148.0
2023-04-14 11:30:00,176.39,176.57,175.9,176.25,1319515.0,171.5317,171.7067,171.0552,171.3955,1319515.0
2023-04-14 12:00:00,176.25,176.31,175.84,176.06,1005185.0,171.3955,171.4539,170.9968,171.2107,1005185.0
2023-04-14 12:30:00,176.05,176.07,175.55,175.8,971960.0,171.201,171.2205,170.7148,170.9579,971960.0
2023-04-14 13:00:00,175.8,176.21,175.73,175.73,1054290.0,170.9579,171.3566,170.8898,170.8898,1054290.0
2023-04-14 13:30:00,175.74,175.83,175.34,175.76,974445.0,170.8996,170.9871,170.5106,170.919,974445.0
2023-04-14 14:00:00,175.77,176.16,175.57,176.12,750559.0,170.9287,171.308,170.7342,171.2691,750559.0
2023-04-14 14:30:00,176.12,176.27,175.87,176.07,1229882.0,171.2691,171.415,171.026,171.2205,1229882.0
2023-04-14 15:00:00,176.07,176.1,175.44,175.96,1730524.0,171.2205,171.2496,170.6078,171.1135,1730524.0
2023-04-14 15:30:00,175.96,176.61,175.91,176.52,3754680.0,171.1135,171.7456,171.0649,171.6581,3754680.0
2023-04-17 09:30:00,176.97,177.94,176.75,177.59,2268032.0,172.0957,173.039,171.8817,172.6986,2268032.0
2023-04-17 10:00:00,177.59,177.94,177.31,177.78,1407078.0,172.6986,173.039,172.4263,172.8834,1407078.0
2023-04-17 10:30:00,177.76,178.11,177.39,177.9,1083356.0,172.8639,173.2043,172.5041,173.0001,1083356.0
2023-04-17 11:00:00,177.9,178.2,177.66,177.84,989916.0,173.0001,173.2918,172.7667,172.9417,989916.0
2023-04-17 11:30:00,177.83,177.9,177.32,177.58,1055697.0,172.932,173.0001,172.436,172.6889,1055697.0
2023-04-17 12:00:00,177.58,177.73,177.34,177.51,691062.0,172.6889,172.8347,172.4555,172.6208,691062.0
2023-04-17 12:30:00,177.53,177.77,177.41,177.56,612902.0,172.6403,172.8736,172.5236,172.6694,612902.0
2023-04-17 13:00:00,177.56,177.86,177.48,177.64,477916.0,172.6694,172.9612,172.5916,172.7472,477916.0
2023-04-17 13:30:00,177.63,177.75,177.13,177.23,543015.0,172.7375,172.8542,172.2513,172.3485,543015.0
2023-04-17 14:00:00,177.23,177.61,177.13,177.6,564551.0,172.3485,172.7181,172.2513,172.7083,564551.0
2023-04-17 14:30:00,177.61,178.16,177.57,178.13,1368591.0,172.7181,173.2529,172.6792,173.2237,1368591.0
2023-04-17 15:00:00,178.14,178.86,178.14,178.81,1796295.0,173.2335,173.9336,173.2335,173.885,1796295.0
2023-04-17 15:30:00,178.81,178.85,178.33,178.77,3070743.0,173.885,173.9239,173.4182,173.8461,3070743.0
2023-04-18 09:30:00,179.59,179.63,178.09,178.16,2762302.0,174.6435,174.6824,173.1848,173.2529,2762302.0
2023-04-18 10:00:00,178.16,178.68,177.95,178.03,1382196.0,173.2529,173.7586,173.0487,173.1265,1382196.0
2023-04-18 10:30:00,178.03,178.11,177.52,177.81,1200405.0,173.1265,173.2043,172.6305,172.9125,1200405.0
2023-04-18 11:00:00,177.8,177.97,177.37,177.64,1133461.0,172.9028,173.0681,172.4847,172.7472,1133461.0
2023-04-18 11:30:00,177.65,177.78,177.2,177.48,755877.0,172.757,172.8834,172.3193,172.5916,755877.0
2023-04-18 12:00:00,177.47,177.85,177.36,177.83,773933.0,172.5819,172.9514,172.4749,172.932,773933.0
2023-04-18 12:30:00,177.83,177.87,177.43,177.5,776691.0,172.932,172.9709,172.543,172.6111,776691.0
2023-04-18 13:00:00,177.5,177.71,177.24,177.29,589417.0,172.6111,172.8153,172.3582,172.4069,589417.0
2023-04-18 13:30:00,177.28,177.62,177.16,177.37,517599.0,172.3971,172.7278,172.2804,172.4847,517599.0
2023-04-18 14:00:00,177.36,177.65,177.18,177.57,791056.0,172.4749,172.757,172.2999,172.6792,791056.0
2023-04-18 14:30:00,177.57,177.63,176.94,177.36,787238.0,172.6792,172.7375,172.0665,172.4749,787238.0
2023-04-18 15:00:00,177.36,177.65,177.33,177.56,815787.0,172.4749,172.757,172.4458,172.6694,815787.0
2023-04-18 15:30:00,177.56,178.11,177.51,177.98,2305278.0,172.6694,173.2043,172.6208,173.0779,2305278.0
2023-04-19 09:30:00,177.08,177.29,176.58,176.69,2948089.0,172.2027,172.4069,171.7164,171.8234,2948089.0
2023-04-19 10:00:00,176.7,177.38,176.67,177.21,1258133.0,171.8331,172.4944,171.8039,172.3291,1258133.0
2023-04-19 10:30:00,177.21,177.73,177.14,177.54,762489.0,172.3291,172.8347,172.261,172.65,762489.0
2023-04-19 11:00:00,177.56,177.63,177.09,177.24,787564.0,172.6694,172.7375,172.2124,172.3582,787564.0
2023-04-19 11:30:00,177.23,177.24,176.93,177.19,797887.0,172.3485,172.3582,172.0568,172.3096,797887.0
2023-04-19 12:00:00,177.2,177.39,176.97,177.34,757350.0,172.3193,172.5041,172.0957,172.4555,757350.0
2023-04-19 12:30:00,177.34,177.85,177.32,177.8,619252.0,172.4555,172.9514,172.436,172.9028,619252.0
2023-04-19 13:00:00,177.79,178.28,177.78,178.19,1306408.0,172.8931,173.3696,172.8834,173.2821,1306408.0
2023-04-19 13:30:00,178.19,178.42,178.08,178.41,342233.0,173.2821,173.5057,173.1751,173.496,342233.0
2023-04-19 14:00:00,178.41,178.73,178.34,178.7,857104.0,173.496,173.8072,173.4279,173.778,857104.0
2023-04-19 14:30:00,178.71,178.77,178.38,178.62,821964.0,173.7878,173.8461,173.4668,173.7002,821964.0
2023-04-19 15:00:00,178.63,178.79,178.52,178.68,813631.0,173.71,173.8656,173.603,173.7586,813631.0
2023-04-19 15:30:00,178.67,178.76,178.07,178.33,2106209.0,173.7489,173.8364,173.1654,173.4182,2106209.0
2023-04-20 09:30:00,177.15,177.39,176.52,177.37,2403573.0,172.2707,172.5041,171.6581,172.4847,2403573.0
2023-04-20 10:00:00,177.36,178.22,177.27,178.09,1137817.0,172.4749,173.3113,172.3874,173.1848,1137817.0
2023-04-20 10:30:00,178.08,178.43,177.96,178.11,1158641.0,173.1751,173.5155,173.0584,173.2043,1158641.0
2023-04-20 11:00:00,178.12,178.19,177.17,177.23,1023628.0,173.214,173.2821,172.2902,172.3485,1023628.0
2023-04-20 11:30:00,177.22,177.41,176.96,177.25,1028317.0,172.3388,172.5236,172.086,172.368,1028317.0
2023-04-20 12:00:00,177.27,177.45,176.97,177.38,619306.0,172.3874,172.5625,172.0957,172.4944,619306.0
2023-04-20 12:30:00,177.37,177.78,177.3,177.75,406549.0,172.4847,172.8834,172.4166,172.8542,406549.0
2023-04-20 13:00:00,177.75,178.0,177.71,177.95,478061.0,172.8542,173.0973,172.8153,173.0487,478061.0
2023-04-20 13:30:00,177.95,178.03,177.65,177.72,549235.0,173.0487,173.1265,172.757,172.825,549235.0
2023-04-20 14:00:00,177.71,177.75,177.38,177.42,673557.0,172.8153,172.8542,172.4944,172.5333,673557.0
2023-04-20 14:30:00,177.42,177.45,176.89,177.16,1458092.0,172.5333,172.5625,172.0179,172.2804,1458092.0
2023-04-20 15:00:00,177.16,177.25,176.58,176.62,1376809.0,172.2804,172.368,171.7164,171.7553,1376809.0
2023-04-20 15:30:00,176.63,177.51,176.63,177.34,2613720.0,171.765,172.6208,171.765,172.4555,2613720.0
2023-04-21 09:30:00,177.81,177.86,176.79,176.95,2019029.0,172.9125,172.9612,171.9206,172.0762,2019029.0
2023-04-21 10:00:00,176.94,177.31,176.37,177.14,1580961.0,172.0665,172.4263,171.5122,172.261,1580961.0
2023-04-21 10:30:00,177.14,177.35,175.86,176.18,1636194.0,172.261,172.4652,171.0163,171.3274,1636194.0
2023-04-21 11:00:00,176.19,176.91,176.09,176.85,1102673.0,171.3372,172.0373,171.2399,171.979,1102673.0
2023-04-21 11:30:00,176.86,177.26,176.7,177.15,912168.0,171.9887,172.3777,171.8331,172.2707,912168.0
2023-04-21 12:00:00,177.16,177.49,176.98,177.04,685441.0,172.2804,172.6014,172.1054,172.1638,685441.0
2023-04-21 12:30:00,177.05,177.19,176.85,177.1,423510.0,172.1735,172.3096,171.979,172.2221,423510.0
2023-04-21 13:00:00,177.11,177.25,176.72,176.8,551140.0,172.2318,172.368,171.8526,171.9304,551140.0
2023-04-21 13:30:00,176.8,177.56,176.79,177.53,551648.0,171.9304,172.6694,171.9206,172.6403,551648.0
2023-04-21 14:00:00,177.53,177.94,177.53,177.86,965083.0,172.6403,173.039,172.6403,172.9612,965083.0
2023-04-21 14:30:00,177.85,177.96,177.47,177.67,824564.0,172.9514,173.0584,172.5819,172.7764,824564.0
2023-04-21 15:00:00,177.67,177.76,177.24,177.33,631559.0,172.7764,172.8639,172.3582,172.4458,631559.0
2023-04-21 15:30:00,177.33,177.76,177.29,177.62,2395075.0,172.4458,172.8639,172.4069,172.7278,2395075.0
2023-04-24 09:30:00,177.39,178.26,177.23,178.06,1937200.0,172.5041,173.3501,172.3485,173.1557,1937200.0
2023-04-24 10:00:00,178.03,178.4,177.69,178.29,1430654.0,173.1265,173.4863,172.7958,173.3793,1430654.0
2023-04-24 10:30:00,178.3,178.45,177.0,177.02,1388328.0,173.389,173.5349,172.1249,172.1443,1388328.0
2023-04-24 11:00:00,177.01,177.09,176.56,176.68,810669.0,172.1346,172.2124,171.697,171.8137,810669.0
2023-04-24 11:30:00,176.69,176.98,176.59,176.65,606409.0,171.8234,172.1054,171.7261,171.7845,606409.0
2023-04-24 12:00:00,176.65,177.02,176.49,176.97,851819.0,171.7845,172.1443,171.6289,172.0957,851819.0
2023-04-24 12:30:00,176.97,177.15,176.92,177.07,496360.0,172.0957,172.2707,172.0471,172.1929,496360.0
2023-04-24 13:00:00,177.09,177.24,176.9,177.21,311779.0,172.2124,172.3582,172.0276,172.3291,311779.0
2023-04-24 13:30:00,177.22,177.59,177.2,177.55,426258.0,172.3388,172.6986,172.3193,172.6597,426258.0
2023-04-24 14:00:00,177.55,177.6,177.1,177.2,519520.0,172.6597,172.7083,172.2221,172.3193,519520.0
2023-04-24 14:30:00,177.21,177.24,177.04,177.2,306069.0,172.3291,172.3582,172.1638,172.3193,306069.0
2023-04-24 15:00:00,177.21,177.47,177.18,177.31,970693.0,172.3291,172.5819,172.2999,172.4263,970693.0
2023-04-24 15:30:00,177.3,177.48,177.2,177.43,2011463.0,172.4166,172.5916,172.3193,172.543,2011463.0
2023-04-25 09:30:00,175.63,175.94,174.84,175.33,3178293.0,170.7926,171.0941,170.0243,170.5009,3178293.0
2023-04-25 10:00:00,175.33,175.78,174.71,174.87,1965875.0,170.5009,170.9385,169.8979,170.0535,1965875.0
2023-04-25 10:30:00,174.88,175.07,174.4,175.06,1309397.0,170.0632,170.248,169.5965,170.2383,1309397.0
2023-04-25 11:00:00,175.06,175.42,174.91,175.13,779032.0,170.2383,170.5884,170.0924,170.3064,779032.0
2023-04-25 11:30:00,175.12,175.12,174.53,174.55,866593.0,170.2966,170.2966,169.7229,169.7423,866593.0
2023-04-25 12:00:00,174.55,174.81,174.44,174.47,1142269.0,169.7423,169.9952,169.6354,169.6645,1142269.0
2023-04-25 12:30:00,174.47,174.63,174.15,174.18,855846.0,169.6645,169.8201,169.3534,169.3825,855846.0
2023-04-25 13:00:00,174.18,174.36,173.16,173.51,1990459.0,169.3825,169.5576,168.3906,168.731,1990459.0
2023-04-25 13:30:00,173.5,173.63,173.23,173.39,1178007.0,168.7213,168.8477,168.4587,168.6143,1178007.0
2023-04-25 14:00:00,173.39,173.7,173.21,173.69,1361463.0,168.6143,168.9157,168.4392,168.906,1361463.0
2023-04-25 14:30:00,173.68,173.79,173.27,173.32,1040584.0,168.8963,169.0033,168.4976,168.5462,1040584.0
2023-04-25 15:00:00,173.32,173.7,173.19,173.41,1007650.0,168.5462,168.9157,168.4198,168.6337,1007650.0
2023-04-25 15:30:00,173.4,173.59,173.01,173.07,3187764.0,168.624,168.8088,168.2448,168.3031,3187764.0
2023-04-26 09:30:00,172.23,173.4,172.12,172.47,3459443.0,167.4862,168.624,167.3793,167.7196,3459443.0
2023-04-26 10:00:00,172.49,173.07,171.67,172.24,3167939.0,167.7391,168.3031,166.9417,167.496,3167939.0
2023-04-26 10:30:00,172.23,172.67,171.98,172.61,1404335.0,167.4862,167.9141,167.2431,167.8558,1404335.0
2023-04-26 11:00:00,172.62,173.17,172.58,172.8,954985.0,167.8655,168.4003,167.8266,168.0405,954985.0
2023-04-26 11:30:00,172.81,173.2,172.65,172.95,814726.0,168.0503,168.4295,167.8947,168.1864,814726.0
2023-04-26 12:00:00,172.96,173.28,172.74,172.89,1039045.0,168.1961,168.5073,167.9822,168.1281,1039045.0
2023-04-26 12:30:00,172.9,172.99,172.54,172.75,873084.0,168.1378,168.2253,167.7877,167.9919,873084.0
2023-04-26 13:00:00,172.75,173.0,172.31,172.53,851799.0,167.9919,168.235,167.564,167.778,851799.0
2023-04-26 13:30:00,172.53,172.69,171.97,172.0,1352589.0,167.778,167.9336,167.2334,167.2626,1352589.0
2023-04-26 14:00:00,172.0,172.17,171.67,172.14,1021737.0,167.2626,167.4279,166.9417,167.3987,1021737.0
2023-04-26 14:30:00,172.13,172.14,171.12,171.47,1599514.0,167.389,167.3987,166.4068,166.7472,1599514.0
2023-04-26 15:00:00,171.47,171.63,171.16,171.42,1236508.0,166.7472,166.9028,166.4457,166.6985,1236508.0
2023-04-26 15:30:00,171.42,171.73,171.0,171.44,4263471.0,166.6985,167.0,166.2901,166.718,4263471.0
2023-04-27 09:30:00,172.03,172.53,171.52,172.42,3796227.0,167.2917,167.778,166.7958,167.671,3796227.0
2023-04-27 10:00:00,172.43,172.62,171.83,172.1,2536238.0,167.6807,167.8655,167.0973,167.3598,2536238.0
2023-04-27 10:30:00,172.11,172.23,171.26,171.52,1558961.0,167.3695,167.4862,166.543,166.7958,1558961.0
2023-04-27 11:00:00,171.52,172.15,170.94,172.05,2217419.0,166.7958,167.4084,166.2318,167.3112,2217419.0
2023-04-27 11:30:00,172.06,172.54,171.91,172.49,1416946.0,167.3209,167.7877,167.175,167.7391,1416946.0
2023-04-27 12:00:00,172.49,173.03,172.47,172.98,1919227.0,167.7391,168.2642,167.7196,168.2156,1919227.0
2023-04-27 12:30:00,172.97,173.02,172.49,172.63,888485.0,168.2059,168.2545,167.7391,167.8752,888485.0
2023-04-27 13:00:00,172.64,172.94,172.52,172.94,737216.0,167.8849,168.1767,167.7682,168.1767,737216.0
2023-04-27 13:30:00,172.93,173.54,172.93,173.31,1329597.0,168.167,168.7602,168.167,168.5365,1329597.0
2023-04-27 14:00:00,173.31,173.53,173.21,173.49,1177205.0,168.5365,168.7504,168.4392,168.7115,1177205.0
2023-04-27 14:30:00,173.49,173.73,173.32,173.72,1406262.0,168.7115,168.9449,168.5462,168.9352,1406262.0
2023-04-27 15:00:00,173.71,173.86,173.54,173.62,1358529.0,168.9255,169.0713,168.7602,168.838,1358529.0
2023-04-27 15:30:00,173.62,173.74,173.43,173.66,3722077.0,168.838,168.9546,168.6532,168.8768,3722077.0
2023-04-28 09:30:00,173.29,174.58,173.18,174.15,3650775.0,168.517,169.7715,168.4101,169.3534,3650775.0
2023-04-28 10:00:00,174.18,175.52,174.09,175.31,3089509.0,169.3825,170.6856,169.295,170.4814,3089509.0
2023-04-28 10:30:00,175.32,175.62,174.4,174.76,2259131.0,170.4911,170.7829,169.5965,169.9466,2259131.0
2023-04-28 11:00:00,174.77,175.43,174.09,175.35,1370174.0,169.9563,170.5981,169.295,170.5203,1370174.0
2023-04-28 11:30:00,175.36,175.61,175.22,175.47,1062346.0,170.53,170.7731,170.3939,170.637,1062346.0
2023-04-28 12:00:00,175.48,175.64,175.28,175.39,710311.0,170.6467,170.8023,170.4522,170.5592,710311.0
2023-04-28 12:30:00,175.39,175.83,175.37,175.78,784167.0,170.5592,170.9871,170.5397,170.9385,784167.0
2023-04-28 13:00:00,175.78,175.81,175.43,175.61,791784.0,170.9385,170.9676,170.5981,170.7731,791784.0
2023-04-28 13:30:00,175.61,175.73,175.17,175.28,976500.0,170.7731,170.8898,170.3453,170.4522,976500.0
2023-04-28 14:00:00,175.27,175.61,174.92,175.05,972088.0,170.4425,170.7731,170.1021,170.2286,972088.0
2023-04-28 14:30:00,175.05,175.18,174.76,175.11,1215058.0,170.2286,170.355,169.9466,170.2869,1215058.0
2023-04-28 15:00:00,175.11,175.36,174.98,175.06,1484700.0,170.2869,170.53,170.1605,170.2383,1484700.0
2023-04-28 15:30:00,175.06,175.4,174.93,175.21,4134576.0,170.2383,170.5689,170.1119,170.3842,4134576.0
2023-05-01 09:30:00,175.0,176.6,174.8,176.31,2588841.0,170.1799,171.7359,169.9854,171.4539,2588841.0
2023-05-01 10:00:00,176.31,176.83,175.76,176.2,1796109.0,171.4539,171.9595,170.919,171.3469,1796109.0
2023-05-01 10:30:00,176.21,177.34,176.14,176.74,1751189.0,171.3566,172.4555,171.2885,171.872,1751189.0
2023-05-01 11:00:00,176.75,176.83,175.32,175.56,1284249.0,171.8817,171.9595,170.4911,170.7245,1284249.0
2023-05-01 11:30:00,175.55,175.74,175.24,175.71,918967.0,170.7148,170.8996,170.4133,170.8704,918967.0
2023-05-01 12:00:00,175.71,176.18,175.68,176.09,587283.0,170.8704,171.3274,170.8412,171.2399,587283.0
2023-05-01 12:30:00,176.09,176.42,176.0,176.03,778492.0,171.2399,171.5608,171.1524,171.1816,778492.0
2023-05-01 13:00:00,176.03,176.14,175.43,175.45,813980.0,171.1816,171.2885,170.5981,170.6175,813980.0
2023-05-01 13:30:00,175.44,175.58,175.22,175.57,907857.0,170.6078,170.744,170.3939,170.7342,907857.0
2023-05-01 14:00:00,175.56,175.69,175.23,175.36,772704.0,170.7245,170.8509,170.4036,170.53,772704.0
2023-05-01 14:30:00,175.35,175.37,174.78,175.25,959896.0,170.5203,170.5397,169.966,170.4231,959896.0
2023-05-01 15:00:00,175.24,175.38,174.76,174.95,1037084.0,170.4133,170.5495,169.9466,170.1313,1037084.0
2023-05-01 15:30:00,174.96,175.61,174.85,175.34,2694069.0,170.141,170.7731,170.0341,170.5106,2694069.0
2023-05-02 09:30:00,174.4,174.45,172.89,173.09,3813092.0,169.5965,169.6451,168.1281,168.3225,3813092.0
2023-05-02 10:00:00,173.13,173.27,171.34,171.49,3120162.0,168.3614,168.4976,166.6207,166.7666,3120162.0
2023-05-02 10:30:00,171.5,171.53,170.39,170.47,2995224.0,166.7763,166.8055,165.6969,165.7747,2995224.0
2023-05-02 11:00:00,170.46,170.61,169.92,170.42,2823157.0,165.765,165.9109,165.2399,165.7261,2823157.0
2023-05-02 11:30:00,170.42,171.03,169.93,170.59,2159061.0,165.7261,166.3193,165.2496,165.8914,2159061.0
2023-05-02 12:00:00,170.59,171.02,170.22,170.95,1417495.0,165.8914,166.3096,165.5316,166.2415,1417495.0
2023-05-02 12:30:00,170.94,171.17,170.7,171.11,1409286.0,166.2318,166.4554,165.9984,166.3971,1409286.0
2023-05-02 13:00:00,171.11,171.47,170.95,171.34,1257340.0,166.3971,166.7472,166.2415,166.6207,1257340.0
2023-05-02 13:30:00,171.35,172.0,171.22,171.68,1044459.0,166.6305,167.2626,166.5041,166.9514,1044459.0
2023-05-02 14:00:00,171.69,171.73,171.12,171.36,922676.0,166.9611,167.0,166.4068,166.6402,922676.0
2023-05-02 14:30:00,171.35,171.89,171.16,171.74,903171.0,166.6305,167.1556,166.4457,167.0097,903171.0
2023-05-02 15:00:00,171.73,171.96,171.45,171.89,1299009.0,167.0,167.2237,166.7277,167.1556,1299009.0
2023-05-02 15:30:00,171.89,172.05,171.54,171.68,3024907.0,167.1556,167.3112,166.8152,166.9514,3024907.0
2023-05-03 09:30:00,172.21,174.15,172.2,173.6,4025748.0,167.4668,169.3534,167.4571,168.8185,4025748.0
2023-05-03 10:00:00,173.61,173.93,173.14,173.62,1808245.0,168.8282,169.1394,168.3712,168.838,1808245.0
2023-05-03 10:30:00,173.61,173.97,173.09,173.31,1477840.0,168.8282,169.1783,168.3225,168.5365,1477840.0
2023-05-03 11:00:00,173.31,173.46,172.9,173.22,951704.0,168.5365,168.6824,168.1378,168.449,951704.0
2023-05-03 11:30:00,173.22,173.56,173.03,173.47,890954.0,168.449,168.7796,168.2642,168.6921,890954.0
2023-05-03 12:00:00,173.47,173.86,173.37,173.82,756043.0,168.6921,169.0713,168.5948,169.0324,756043.0
2023-05-03 12:30:00,173.82,174.03,173.59,174.01,968588.0,169.0324,169.2367,168.8088,169.2172,968588.0
2023-05-03 13:00:00,174.02,174.48,173.99,174.42,1201370.0,169.2269,169.6743,169.1978,169.6159,1201370.0
2023-05-03 13:30:00,174.42,174.61,174.27,174.45,1459568.0,169.6159,169.8007,169.47,169.6451,1459568.0
2023-05-03 14:00:00,174.54,175.13,173.86,174.7,2622331.0,169.7326,170.3064,169.0713,169.8882,2622331.0
2023-05-03 14:30:00,174.72,175.7,173.72,175.02,3620269.0,169.9077,170.8607,168.9352,170.1994,3620269.0
2023-05-03 15:00:00,175.01,175.4,172.83,172.88,3746182.0,170.1897,170.5689,168.0697,168.1183,3746182.0
2023-05-03 15:30:00,172.87,173.1,172.19,172.39,5559473.0,168.1086,168.3323,167.4473,167.6418,5559473.0
2023-05-04 09:30:00,171.32,171.56,169.35,170.26,6376734.0,166.6013,166.8347,164.6856,165.5705,6376734.0
2023-05-04 10:00:00,170.26,170.54,169.1,169.12,3766584.0,165.5705,165.8428,164.4424,164.4619,3766584.0
2023-05-04 10:30:00,169.12,170.29,168.89,169.53,4447307.0,164.4619,165.5997,164.2382,164.8606,4447307.0
2023-05-04 11:00:00,169.52,170.66,169.37,169.67,2319930.0,164.8509,165.9595,164.705,164.9967,2319930.0
2023-05-04 11:30:00,169.68,169.82,169.11,169.24,1461629.0,165.0065,165.1426,164.4522,164.5786,1461629.0
2023-05-04 12:00:00,169.23,170.06,168.78,169.91,1754281.0,164.5689,165.376,164.1313,165.2301,1754281.0
2023-05-04 12:30:00,169.92,170.19,169.41,170.17,1315289.0,165.2399,165.5024,164.7439,165.483,1315289.0
2023-05-04 13:00:00,170.17,170.88,169.92,170.53,2038019.0,165.483,166.1734,165.2399,165.8331,2038019.0
2023-05-04 13:30:00,170.54,170.97,170.22,170.58,1155356.0,165.8428,166.2609,165.5316,165.8817,1155356.0
2023-05-04 14:00:00,170.58,170.74,170.18,170.18,1031256.0,165.8817,166.0373,165.4927,165.4927,1031256.0
2023-05-04 14:30:00,170.17,170.49,169.91,170.29,948353.0,165.483,165.7942,165.2301,165.5997,948353.0
2023-05-04 15:00:00,170.29,170.8,170.0,170.38,1665678.0,165.5997,166.0956,165.3177,165.6872,1665678.0
2023-05-04 15:30:00,170.38,170.77,170.02,170.44,3454779.0,165.6872,166.0664,165.3371,165.7455,3454779.0
2023-05-05 09:30:00,173.28,174.19,173.16,173.42,4527943.0,168.5073,169.3923,168.3906,168.6435,4527943.0
2023-05-05 10:00:00,173.42,174.0,173.18,173.63,2504547.0,168.6435,169.2075,168.4101,168.8477,2504547.0
2023-05-05 10:30:00,173.65,173.98,173.1,173.19,1583805.0,168.8671,169.188,168.3323,168.4198,1583805.0
2023-05-05 11:00:00,173.2,173.79,173.19,173.61,1529902.0,168.4295,169.0033,168.4198,168.8282,1529902.0
2023-05-05 11:30:00,173.6,173.98,173.43,173.83,1128679.0,168.8185,169.188,168.6532,169.0422,1128679.0
2023-05-05 12:00:00,173.85,174.1,173.63,173.74,1055096.0,169.0616,169.3047,168.8477,168.9546,1055096.0
2023-05-05 12:30:00,173.74,173.9,173.28,173.79,1090685.0,168.9546,169.1102,168.5073,169.0033,1090685.0
2023-05-05 13:00:00,173.79,173.94,173.68,173.87,660029.0,169.0033,169.1491,168.8963,169.0811,660029.0
2023-05-05 13:30:00,173.89,174.03,173.79,173.93,903648.0,169.1005,169.2367,169.0033,169.1394,903648.0
2023-05-05 14:00:00,173.94,174.4,173.89,174.3,1660010.0,169.1491,169.5965,169.1005,169.4992,1660010.0
2023-05-05 14:30:00,174.3,175.1,174.29,174.78,2162790.0,169.4992,170.2772,169.4895,169.966,2162790.0
2023-05-05 15:00:00,174.79,174.9,174.41,174.68,1534954.0,169.9757,170.0827,169.6062,169.8688,1534954.0
2023-05-05 15:30:00,174.66,174.77,174.35,174.49,3868848.0,169.8493,169.9563,169.5478,169.684,3868848.0
2023-05-08 09:30:00,175.26,175.55,173.9,174.17,3064311.0,170.4328,170.7148,169.1102,169.3728,3064311.0
2023-05-08 10:00:00,174.2,174.41,173.32,173.44,1992113.0,169.402,169.6062,168.5462,168.6629,1992113.0
2023-05-08 10:30:00,173.45,174.15,173.41,174.05,977600.0,168.6726,169.3534,168.6337,169.2561,977600.0
2023-05-08 11:00:00,174.06,174.21,173.35,173.42,1457890.0,169.2658,169.4117,168.5754,168.6435,1457890.0
2023-05-08 11:30:00,173.43,173.74,173.15,173.58,1592518.0,168.6532,168.9546,168.3809,168.7991,1592518.0
2023-05-08 12:00:00,173.59,173.63,173.28,173.56,714718.0,168.8088,168.8477,168.5073,168.7796,714718.0
2023-05-08 12:30:00,173.56,173.65,173.27,173.49,372571.0,168.7796,168.8671,168.4976,168.7115,372571.0
2023-05-08 13:00:00,173.5,173.79,173.29,173.65,528367.0,168.7213,169.0033,168.517,168.8671,528367.0
2023-05-08 13:30:00,173.66,173.99,173.65,173.92,531163.0,168.8768,169.1978,168.8671,169.1297,531163.0
2023-05-08 14:00:00,173.92,174.09,173.13,174.05,1311474.0,169.1297,169.295,168.3614,169.2561,1311474.0
2023-05-08 14:30:00,174.05,174.18,173.99,174.07,737053.0,169.2561,169.3825,169.1978,169.2756,737053.0
2023-05-08 15:00:00,174.08,174.09,173.75,173.81,730409.0,169.2853,169.295,168.9644,169.0227,730409.0
2023-05-08 15:30:00,173.8,174.26,173.77,174.05,2386581.0,169.013,169.4603,168.9838,169.2561,2386581.0
2023-05-09 09:30:00,172.98,173.13,172.25,172.94,2823279.0,168.2156,168.3614,167.5057,168.1767,2823279.0
2023-05-09 10:00:00,172.95,173.0,172.16,172.85,1545700.0,168.1864,168.235,167.4182,168.0892,1545700.0
2023-05-09 10:30:00,172.85,173.44,172.79,173.25,1152481.0,168.0892,168.6629,168.0308,168.4781,1152481.0
2023-05-09 11:00:00,173.26,173.55,173.07,173.12,1069527.0,168.4879,168.7699,168.3031,168.3517,1069527.0
2023-05-09 11:30:00,173.13,173.49,173.03,173.15,693593.0,168.3614,168.7115,168.2642,168.3809,693593.0
2023-05-09 12:00:00,173.14,173.47,173.08,173.17,759948.0,168.3712,168.6921,168.3128,168.4003,759948.0
2023-05-09 12:30:00,173.18,173.57,173.15,173.56,503789.0,168.4101,168.7893,168.3809,168.7796,503789.0
2023-05-09 13:00:00,173.55,173.63,173.28,173.59,654169.0,168.7699,168.8477,168.5073,168.8088,654169.0
2023-05-09 13:30:00,173.59,174.13,173.54,174.07,1018207.0,168.8088,169.3339,168.7602,169.2756,1018207.0
2023-05-09 14:00:00,174.08,174.27,174.02,174.17,1177466.0,169.2853,169.47,169.2269,169.3728,1177466.0
2023-05-09 14:30:00,174.17,174.27,173.7,173.89,830362.0,169.3728,169.47,168.9157,169.1005,830362.0
2023-05-09 15:00:00,173.89,174.15,173.87,173.97,924022.0,169.1005,169.3534,169.0811,169.1783,924022.0
2023-05-09 15:30:00,173.97,174.09,173.5,173.51,2651948.0,169.1783,169.295,168.7213,168.731,2651948.0
2023-05-10 09:30:00,175.96,176.02,174.28,174.58,3182370.0,171.1135,171.1718,169.4798,169.7715,3182370.0
2023-05-10 10:00:00,174.58,175.11,173.74,174.06,2392946.0,169.7715,170.2869,168.9546,169.2658,2392946.0
2023-05-10 10:30:00,174.07,174.32,173.18,173.82,1864055.0,169.2756,169.5187,168.4101,169.0324,1864055.0
2023-05-10 11:00:00,173.83,174.49,173.79,174.42,1072899.0,169.0422,169.684,169.0033,169.6159,1072899.0
2023-05-10 11:30:00,174.43,174.52,174.02,174.05,1168343.0,169.6256,169.7132,169.2269,169.2561,1168343.0
2023-05-10 12:00:00,174.05,174.38,173.63,174.17,988161.0,169.2561,169.577,168.8477,169.3728,988161.0
2023-05-10 12:30:00,174.17,174.26,173.53,173.71,705326.0,169.3728,169.4603,168.7504,168.9255,705326.0
2023-05-10 13:00:00,173.71,173.71,172.77,172.91,1079344.0,168.9255,168.9255,168.0114,168.1475,1079344.0
2023-05-10 13:30:00,172.91,173.49,172.72,173.43,1140352.0,168.1475,168.7115,167.9627,168.6532,1140352.0
2023-05-10 14:00:00,173.44,173.86,173.44,173.77,947625.0,168.6629,169.0713,168.6629,168.9838,947625.0
2023-05-10 14:30:00,173.78,174.2,173.77,173.95,965663.0,168.9935,169.402,168.9838,169.1589,965663.0
2023-05-10 15:00:00,173.94,174.81,173.89,174.61,1641208.0,169.1491,169.9952,169.1005,169.8007,1641208.0
2023-05-10 15:30:00,174.6,174.92,174.38,174.42,3171778.0,169.791,170.1021,169.577,169.6159,3171778.0
2023-05-11 09:30:00,173.22,173.78,172.69,173.3,3157228.0,168.449,168.9935,167.9336,168.5268,3157228.0
2023-05-11 10:00:00,173.3,173.38,172.13,172.68,2517068.0,168.5268,168.6046,167.389,167.9238,2517068.0
2023-05-11 10:30:00,172.69,172.87,172.11,172.55,1947247.0,167.9336,168.1086,167.3695,167.7974,1947247.0
2023-05-11 11:00:00,172.55,172.82,172.3,172.48,1083535.0,167.7974,168.06,167.5543,167.7293,1083535.0
2023-05-11 11:30:00,172.48,173.07,172.48,172.91,756065.0,167.7293,168.3031,167.7293,168.1475,756065.0
2023-05-11 12:00:00,172.92,173.13,172.57,172.88,985781.0,168.1572,168.3614,167.8169,168.1183,985781.0
2023-05-11 12:30:00,172.89,173.04,172.78,172.97,492809.0,168.1281,168.2739,168.0211,168.2059,492809.0
2023-05-11 13:00:00,172.97,173.08,172.68,172.82,715516.0,168.2059,168.3128,167.9238,168.06,715516.0
2023-05-11 13:30:00,172.81,172.97,172.17,172.75,786958.0,168.0503,168.2059,167.4279,167.9919,786958.0
2023-05-11 14:00:00,172.77,172.83,172.45,172.81,510453.0,168.0114,168.0697,167.7002,168.0503,510453.0
2023-05-11 14:30:00,172.81,173.2,172.78,173.07,715993.0,168.0503,168.4295,168.0211,168.3031,715993.0
2023-05-11 15:00:00,173.08,173.16,172.82,172.95,706559.0,168.3128,168.3906,168.06,168.1864,706559.0
2023-05-11 15:30:00,172.94,173.15,172.7,173.05,2569872.0,168.1767,168.3809,167.9433,168.2836,2569872.0
2023-05-12 09:30:00,173.65,174.21,173.54,173.74,1795854.0,168.8671,169.4117,168.7602,168.9546,1795854.0
2023-05-12 10:00:00,173.66,173.68,172.51,172.77,1460758.0,168.8768,168.8963,167.7585,168.0114,1460758.0
2023-05-12 10:30:00,172.78,172.89,172.26,172.65,1185263.0,168.0211,168.1281,167.5154,167.8947,1185263.0
2023-05-12 11:00:00,172.66,173.01,172.3,172.44,793773.0,167.9044,168.2448,167.5543,167.6905,793773.0
2023-05-12 11:30:00,172.43,172.72,172.25,172.67,668709.0,167.6807,167.9627,167.5057,167.9141,668709.0
2023-05-12 12:00:00,172.68,172.74,171.89,171.95,813921.0,167.9238,167.9822,167.1556,167.2139,813921.0
2023-05-12 12:30:00,171.93,172.22,171.65,171.79,1003549.0,167.1945,167.4765,166.9222,167.0584,1003549.0
2023-05-12 13:00:00,171.78,172.38,171.67,172.21,1013978.0,167.0486,167.6321,166.9417,167.4668,1013978.0
2023-05-12 13:30:00,172.21,172.38,171.68,171.73,623830.0,167.4668,167.6321,166.9514,167.0,623830.0
2023-05-12 14:00:00,171.72,172.1,171.66,171.94,1058503.0,166.9903,167.3598,166.9319,167.2042,1058503.0
2023-05-12 14:30:00,171.94,172.13,171.68,172.02,894748.0,167.2042,167.389,166.9514,167.282,894748.0
2023-05-12 15:00:00,172.02,172.27,171.89,172.23,662679.0,167.282,167.5251,167.1556,167.4862,662679.0
2023-05-12 15:30:00,172.24,172.78,172.24,172.72,3122214.0,167.496,168.0211,167.496,167.9627,3122214.0
2023-05-15 09:30:00,173.31,173.84,172.82,173.69,2342178.0,168.5365,169.0519,168.06,168.906,2342178.0
2023-05-15 10:00:00,173.7,173.99,173.34,173.81,1568318.0,168.9157,169.1978,168.5657,169.0227,1568318.0
2023-05-15 10:30:00,173.81,174.34,173.72,174.06,1301887.0,169.0227,169.5381,168.9352,169.2658,1301887.0
2023-05-15 11:00:00,174.06,174.52,174.02,174.48,899427.0,169.2658,169.7132,169.2269,169.6743,899427.0
2023-05-15 11:30:00,174.47,174.52,174.14,174.36,1206102.0,169.6645,169.7132,169.3436,169.5576,1206102.0
2023-05-15 12:00:00,174.35,174.62,174.16,174.54,545590.0,169.5478,169.8104,169.3631,169.7326,545590.0
2023-05-15 12:30:00,174.54,175.23,174.5,175.15,1463285.0,169.7326,170.4036,169.6937,170.3258,1463285.0
2023-05-15 13:00:00,175.15,175.71,175.1,175.11,1717312.0,170.3258,170.8704,170.2772,170.2869,1717312.0
2023-05-15 13:30:00,175.12,175.26,174.63,174.91,996622.0,170.2966,170.4328,169.8201,170.0924,996622.0
2023-05-15 14:00:00,174.92,175.03,174.66,174.68,849671.0,170.1021,170.2091,169.8493,169.8688,849671.0
2023-05-15 14:30:00,174.68,174.9,174.59,174.77,570195.0,169.8688,170.0827,169.7812,169.9563,570195.0
2023-05-15 15:00:00,174.77,174.95,174.72,174.83,662241.0,169.9563,170.1313,169.9077,170.0146,662241.0
2023-05-15 15:30:00,174.83,174.93,174.72,174.87,2595292.0,170.0146,170.1119,169.9077,170.0535,2595292.0
2023-05-16 09:30:00,173.61,173.75,172.6,172.85,3109004.0,168.8282,168.9644,167.846,168.0892,3109004.0
2023-05-16 10:00:00,172.86,172.89,172.25,172.79,1915617.0,168.0989,168.1281,167.5057,168.0308,1915617.0
2023-05-16 10:30:00,172.79,173.16,172.58,172.96,1739033.0,168.0308,168.3906,167.8266,168.1961,1739033.0
2023-05-16 11:00:00,172.96,173.13,172.68,173.05,1066771.0,168.1961,168.3614,167.9238,168.2836,1066771.0
2023-05-16 11:30:00,173.05,173.38,172.52,173.11,1195880.0,168.2836,168.6046,167.7682,168.342,1195880.0
2023-05-16 12:00:00,173.12,173.14,172.75,172.85,922675.0,168.3517,168.3712,167.9919,168.0892,922675.0
2023-05-16 12:30:00,172.86,173.19,172.79,173.08,715411.0,168.0989,168.4198,168.0308,168.3128,715411.0
2023-05-16 13:00:00,173.1,173.19,172.72,172.79,544969.0,168.3323,168.4198,167.9627,168.0308,544969.0
2023-05-16 13:30:00,172.8,172.87,172.58,172.83,623394.0,168.0405,168.1086,167.8266,168.0697,623394.0
2023-05-16 14:00:00,172.84,172.87,172.5,172.67,806279.0,168.0794,168.1086,167.7488,167.9141,806279.0
2023-05-16 14:30:00,172.68,173.01,172.54,172.92,646562.0,167.9238,168.2448,167.7877,168.1572,646562.0
2023-05-16 15:00:00,172.92,173.02,172.73,172.9,788209.0,168.1572,168.2545,167.9725,168.1378,788209.0
2023-05-16 15:30:00,172.9,172.98,172.23,172.27,3090408.0,168.1378,168.2156,167.4862,167.5251,3090408.0
2023-05-17 09:30:00,173.39,173.49,172.22,172.28,2356615.0,168.6143,168.7115,167.4765,167.5349,2356615.0
2023-05-17 10:00:00,172.27,173.53,172.16,173.47,1719393.0,167.5251,168.7504,167.4182,168.6921,1719393.0
2023-05-17 10:30:00,173.48,173.86,173.39,173.8,1385480.0,168.7018,169.0713,168.6143,169.013,1385480.0
2023-05-17 11:00:00,173.8,174.56,173.73,174.49,2240188.0,169.013,169.7521,168.9449,169.684,2240188.0
2023-05-17 11:30:00,174.48,174.93,174.37,174.67,2205879.0,169.6743,170.1119,169.5673,169.859,2205879.0
2023-05-17 12:00:00,174.67,175.0,174.57,174.97,1145519.0,169.859,170.1799,169.7618,170.1508,1145519.0
2023-05-17 12:30:00,174.97,175.91,174.95,175.76,2412625.0,170.1508,171.0649,170.1313,170.919,2412625.0
2023-05-17 13:00:00,175.77,176.25,175.76,176.2,1838303.0,170.9287,171.3955,170.919,171.3469,1838303.0
2023-05-17 13:30:00,176.21,176.4,176.11,176.26,1793992.0,171.3566,171.5414,171.2594,171.4052,1793992.0
2023-05-17 14:00:00,176.26,176.34,175.8,175.84,1776897.0,171.4052,171.483,170.9579,170.9968,1776897.0
2023-05-17 14:30:00,175.84,176.03,175.68,175.81,1523583.0,170.9968,171.1816,170.8412,170.9676,1523583.0
2023-05-17 15:00:00,175.81,176.46,175.79,175.93,2049929.0,170.9676,171.5997,170.9482,171.0843,2049929.0
2023-05-17 15:30:00,175.94,176.5,175.85,176.21,5491490.0,171.0941,171.6386,171.0065,171.3566,5491490.0
2023-05-18 09:30:00,175.56,175.88,175.02,175.55,3948508.0,170.7245,171.0357,170.1994,170.7148,3948508.0
2023-05-18 10:00:00,175.56,176.73,175.51,176.45,2119179.0,170.7245,171.8623,170.6759,171.59,2119179.0
2023-05-18 10:30:00,176.46,176.86,176.45,176.76,1626965.0,171.5997,171.9887,171.59,171.8915,1626965.0
2023-05-18 11:00:00,176.77,177.02,176.51,176.74,1381405.0,171.9012,172.1443,171.6484,171.872,1381405.0
2023-05-18 11:30:00,176.75,177.27,176.48,176.65,1392882.0,171.8817,172.3874,171.6192,171.7845,1392882.0
2023-05-18 12:00:00,176.64,176.66,175.69,175.78,1422003.0,171.7748,171.7942,170.8509,170.9385,1422003.0
2023-05-18 12:30:00,175.78,176.01,175.56,175.83,1074636.0,170.9385,171.1621,170.7245,170.9871,1074636.0
2023-05-18 13:00:00,175.83,176.24,175.6,175.64,935488.0,170.9871,171.3858,170.7634,170.8023,935488.0
2023-05-18 13:30:00,175.64,175.89,175.33,175.47,692688.0,170.8023,171.0454,170.5009,170.637,692688.0
2023-05-18 14:00:00,175.45,176.05,175.41,175.91,567194.0,170.6175,171.201,170.5786,171.0649,567194.0
2023-05-18 14:30:00,175.9,176.34,175.9,176.3,515514.0,171.0552,171.483,171.0552,171.4441,515514.0
2023-05-18 15:00:00,176.3,176.86,176.11,176.56,1214089.0,171.4441,171.9887,171.2594,171.697,1214089.0
2023-05-18 15:30:00,176.57,177.57,176.56,177.23,3666133.0,171.7067,172.6792,171.697,172.3485,3666133.0
2023-05-19 09:30:00,178.54,178.64,177.65,177.92,2447662.0,173.6224,173.7197,172.757,173.0195,2447662.0
2023-05-19 10:00:00,177.92,177.92,177.27,177.34,1287648.0,173.0195,173.0195,172.3874,172.4555,1287648.0
2023-05-19 10:30:00,177.34,177.53,176.87,177.36,1613275.0,172.4555,172.6403,171.9984,172.4749,1613275.0
2023-05-19 11:00:00,177.36,177.57,176.1,176.1,2618903.0,172.4749,172.6792,171.2496,171.2496,2618903.0
2023-05-19 11:30:00,176.1,176.19,175.25,175.85,2978222.0,171.2496,171.3372,170.4231,171.0065,2978222.0
2023-05-19 12:00:00,175.86,176.09,175.55,175.79,1379966.0,171.0163,171.2399,170.7148,170.9482,1379966.0
2023-05-19 12:30:00,175.78,176.23,175.43,176.04,1085037.0,170.9385,171.3761,170.5981,171.1913,1085037.0
2023-05-19 13:00:00,176.04,176.32,175.85,175.93,687441.0,171.1913,171.4636,171.0065,171.0843,687441.0
2023-05-19 13:30:00,175.94,176.08,175.64,175.65,963841.0,171.0941,171.2302,170.8023,170.812,963841.0
2023-05-19 14:00:00,175.66,175.93,175.43,175.63,1062973.0,170.8218,171.0843,170.5981,170.7926,1062973.0
2023-05-19 14:30:00,175.63,176.01,175.54,176.01,839018.0,170.7926,171.1621,170.7051,171.1621,839018.0
2023-05-19 15:00:00,176.0,176.1,175.76,175.81,810995.0,171.1524,171.2496,170.919,170.9676,810995.0
2023-05-19 15:30:00,175.82,176.16,175.77,176.06,2673679.0,170.9774,171.308,170.9287,171.2107,2673679.0
2023-05-22 09:30:00,176.62,177.74,176.46,176.84,2655852.0,171.7553,172.8445,171.5997,171.9693,2655852.0
2023-05-22 10:00:00,176.84,177.34,176.04,177.23,1896944.0,171.9693,172.4555,171.1913,172.3485,1896944.0
2023-05-22 10:30:00,177.24,177.48,176.67,177.09,1288388.0,172.3582,172.5916,171.8039,172.2124,1288388.0
2023-05-22 11:00:00,177.1,177.74,177.1,177.65,1281599.0,172.2221,172.8445,172.2221,172.757,1281599.0
2023-05-22 11:30:00,177.66,178.38,177.58,178.33,1614481.0,172.7667,173.4668,172.6889,173.4182,1614481.0
2023-05-22 12:00:00,178.33,178.63,178.02,178.21,1536068.0,173.4182,173.71,173.1168,173.3015,1536068.0
2023-05-22 12:30:00,178.2,178.38,178.08,178.36,721895.0,173.2918,173.4668,173.1751,173.4474,721895.0
2023-05-22 13:00:00,178.35,178.51,177.88,178.28,1184594.0,173.4377,173.5933,172.9806,173.3696,1184594.0
2023-05-22 13:30:00,178.29,178.55,178.23,178.28,653905.0,173.3793,173.6322,173.321,173.3696,653905.0
2023-05-22 14:00:00,178.28,178.61,178.17,178.59,755021.0,173.3696,173.6905,173.2626,173.6711,755021.0
2023-05-22 14:30:00,178.6,179.02,178.52,178.8,1560616.0,173.6808,174.0892,173.603,173.8753,1560616.0
2023-05-22 15:00:00,178.8,178.91,178.31,178.42,1296147.0,173.8753,173.9822,173.3988,173.5057,1296147.0
2023-05-22 15:30:00,178.42,178.44,178.0,178.25,3659512.0,173.5057,173.5252,173.0973,173.3404,3659512.0
2023-05-23 09:30:00,177.91,179.29,177.7,179.04,2795503.0,173.0098,174.3518,172.8056,174.1087,2795503.0
2023-05-23 10:00:00,179.05,179.84,179.05,179.81,2813162.0,174.1184,174.8866,174.1184,174.8575,2813162.0
2023-05-23 10:30:00,179.81,180.42,179.71,179.97,2663110.0,174.8575,175.4507,174.7602,175.0131,2663110.0
2023-05-23 11:00:00,179.96,180.46,179.89,180.44,1334007.0,175.0033,175.4896,174.9353,175.4701,1334007.0
2023-05-23 11:30:00,180.43,180.53,180.1,180.19,1594087.0,175.4604,175.5576,175.1395,175.227,1594087.0
2023-05-23 12:00:00,180.2,180.28,179.23,179.3,1223222.0,175.2367,175.3145,174.2934,174.3615,1223222.0
2023-05-23 12:30:00,179.29,179.47,178.53,178.73,2183992.0,174.3518,174.5268,173.6127,173.8072,2183992.0
2023-05-23 13:00:00,178.73,179.26,178.51,178.59,1074017.0,173.8072,174.3226,173.5933,173.6711,1074017.0
2023-05-23 13:30:00,178.58,178.9,178.25,178.72,1315150.0,173.6613,173.9725,173.3404,173.7975,1315150.0
2023-05-23 14:00:00,178.72,179.0,177.53,177.75,1693297.0,173.7975,174.0698,172.6403,172.8542,1693297.0
2023-05-23 14:30:00,177.74,178.11,177.56,178.05,1356341.0,172.8445,173.2043,172.6694,173.1459,1356341.0
2023-05-23 15:00:00,178.04,178.09,177.38,177.89,1020537.0,173.1362,173.1848,172.4944,172.9903,1020537.0
2023-05-23 15:30:00,177.9,178.02,177.44,177.45,3155682.0,173.0001,173.1168,172.5527,172.5625,3155682.0
2023-05-24 09:30:00,176.55,176.74,175.04,175.15,3965206.0,171.6872,171.872,170.2188,170.3258,3965206.0
2023-05-24 10:00:00,175.14,175.41,174.86,175.04,1911659.0,170.3161,170.5786,170.0438,170.2188,1911659.0
2023-05-24 10:30:00,175.04,175.72,175.02,175.09,1675241.0,170.2188,170.8801,170.1994,170.2675,1675241.0
2023-05-24 11:00:00,175.09,176.01,174.92,175.57,1648702.0,170.2675,171.1621,170.1021,170.7342,1648702.0
2023-05-24 11:30:00,175.57,175.68,175.16,175.39,1280238.0,170.7342,170.8412,170.3355,170.5592,1280238.0
2023-05-24 12:00:00,175.38,175.69,174.99,175.13,1041809.0,170.5495,170.8509,170.1702,170.3064,1041809.0
2023-05-24 12:30:00,175.15,175.49,175.05,175.22,1139419.0,170.3258,170.6564,170.2286,170.3939,1139419.0
2023-05-24 13:00:00,175.22,175.31,174.67,174.98,1218609.0,170.3939,170.4814,169.859,170.1605,1218609.0
2023-05-24 13:30:00,174.97,175.6,174.96,175.32,1012688.0,170.1508,170.7634,170.141,170.4911,1012688.0
2023-05-24 14:00:00,175.3,175.52,174.87,174.97,787230.0,170.4717,170.6856,170.0535,170.1508,787230.0
2023-05-24 14:30:00,174.95,175.37,174.86,175.04,835679.0,170.1313,170.5397,170.0438,170.2188,835679.0
2023-05-24 15:00:00,175.05,175.87,174.85,175.7,1376619.0,170.2286,171.026,170.0341,170.8607,1376619.0
2023-05-24 15:30:00,175.69,176.13,175.31,175.55,3396884.0,170.8509,171.2788,170.4814,170.7148,3396884.0
2023-05-25 09:30:00,175.25,175.53,174.56,174.94,3707431.0,170.4231,170.6953,169.7521,170.1216,3707431.0
2023-05-25 10:00:00,174.94,175.17,173.71,174.04,2175455.0,170.1216,170.3453,168.9255,169.2464,2175455.0
2023-05-25 10:30:00,174.05,174.14,173.56,173.8,1741676.0,169.2561,169.3436,168.7796,169.013,1741676.0
2023-05-25 11:00:00,173.81,174.03,173.12,173.21,1724929.0,169.0227,169.2367,168.3517,168.4392,1724929.0
2023-05-25 11:30:00,173.21,173.41,172.69,173.41,1830025.0,168.4392,168.6337,167.9336,168.6337,1830025.0
2023-05-25 12:00:00,173.42,173.81,173.36,173.53,1835785.0,168.6435,169.0227,168.5851,168.7504,1835785.0
2023-05-25 12:30:00,173.54,173.79,173.26,173.3,1880234.0,168.7602,169.0033,168.4879,168.5268,1880234.0
2023-05-25 13:00:00,173.31,174.19,173.15,174.08,1364038.0,168.5365,169.3923,168.3809,169.2853,1364038.0
2023-05-25 13:30:00,174.08,174.41,173.84,173.99,1360188.0,169.2853,169.6062,169.0519,169.1978,1360188.0
2023-05-25 14:00:00,173.98,174.61,173.98,174.14,1662245.0,169.188,169.8007,169.188,169.3436,1662245.0
2023-05-25 14:30:00,174.14,174.19,173.53,173.74,1474705.0,169.3436,169.3923,168.7504,168.9546,1474705.0
2023-05-25 15:00:00,173.75,174.43,173.66,174.31,1088704.0,168.9644,169.6256,168.8768,169.5089,1088704.0
2023-05-25 15:30:00,174.31,174.53,173.99,174.2,3798145.0,169.5089,169.7229,169.1978,169.402,3798145.0
2023-05-26 09:30:00,174.3,175.23,174.02,174.54,2808034.0,169.4992,170.4036,169.2269,169.7326,2808034.0
2023-05-26 10:00:00,174.55,175.77,174.31,175.77,2582174.0,169.7423,170.9287,169.5089,170.9287,2582174.0
2023-05-26 10:30:00,175.77,176.0,175.32,175.39,2200077.0,170.9287,171.1524,170.4911,170.5592,2200077.0
2023-05-26 11:00:00,175.38,175.6,174.87,174.95,1693503.0,170.5495,170.7634,170.0535,170.1313,1693503.0
2023-05-26 11:30:00,174.93,175.34,174.85,174.93,1061769.0,170.1119,170.5106,170.0341,170.1119,1061769.0
2023-05-26 12:00:00,174.93,176.25,174.85,176.21,1731897.0,170.1119,171.3955,170.0341,171.3566,1731897.0
2023-05-26 12:30:00,176.21,176.38,176.05,176.15,1493481.0,171.3566,171.5219,171.201,171.2983,1493481.0
2023-05-26 13:00:00,176.16,176.27,175.79,175.89,879140.0,171.308,171.415,170.9482,171.0454,879140.0
2023-05-26 13:30:00,175.88,176.08,175.49,175.75,714366.0,171.0357,171.2302,170.6564,170.9093,714366.0
2023-05-26 14:00:00,175.75,175.96,175.46,175.92,818087.0,170.9093,171.1135,170.6273,171.0746,818087.0
2023-05-26 14:30:00,175.92,176.19,175.82,176.02,1001675.0,171.0746,171.3372,170.9774,171.1718,1001675.0
2023-05-26 15:00:00,176.02,176.29,175.9,175.94,1176846.0,171.1718,171.4344,171.0552,171.0941,1176846.0
2023-05-26 15:30:00,175.95,176.29,175.92,176.1,3520511.0,171.1038,171.4344,171.0746,171.2496,3520511.0
2023-05-30 09:30:00,176.72,177.56,176.12,176.37,2831454.0,171.8526,172.6694,171.2691,171.5122,2831454.0
2023-05-30 10:00:00,176.41,176.83,175.23,175.46,2366711.0,171.5511,171.9595,170.4036,170.6273,2366711.0
2023-05-30 10:30:00,175.46,175.7,175.2,175.38,1390712.0,170.6273,170.8607,170.3744,170.5495,1390712.0
2023-05-30 11:00:00,175.37,175.67,174.8,175.24,1354636.0,170.5397,170.8315,169.9854,170.4133,1354636.0
2023-05-30 11:30:00,175.23,175.68,175.14,175.59,933352.0,170.4036,170.8412,170.3161,170.7537,933352.0
2023-05-30 12:00:00,175.58,175.62,175.15,175.43,1131841.0,170.744,170.7829,170.3258,170.5981,1131841.0
2023-05-30 12:30:00,175.44,175.54,174.97,175.45,821662.0,170.6078,170.7051,170.1508,170.6175,821662.0
2023-05-30 13:00:00,175.47,175.48,174.91,174.97,686679.0,170.637,170.6467,170.0924,170.1508,686679.0
2023-05-30 13:30:00,174.97,175.19,174.76,174.91,964817.0,170.1508,170.3647,169.9466,170.0924,964817.0
2023-05-30 14:00:00,174.92,175.43,174.76,175.39,799019.0,170.1021,170.5981,169.9466,170.5592,799019.0
2023-05-30 14:30:00,175.38,175.73,175.32,175.36,1110779.0,170.5495,170.8898,170.4911,170.53,1110779.0
2023-05-30 15:00:00,175.36,175.63,175.23,175.57,1216267.0,170.53,170.7926,170.4036,170.7342,1216267.0
2023-05-30 15:30:00,175.57,175.92,175.28,175.48,2983135.0,170.7342,171.0746,170.4522,170.6467,2983135.0
2023-05-31 09:30:00,174.69,176.01,174.01,174.34,3309356.0,169.8785,171.1621,169.2172,169.5381,3309356.0
2023-05-31 10:00:00,174.35,174.39,172.87,173.0,3802215.0,169.5478,169.5867,168.1086,168.235,3802215.0
2023-05-31 10:30:00,173.0,173.15,172.64,172.82,2341511.0,168.235,168.3809,167.8849,168.06,2341511.0
2023-05-31 11:00:00,172.83,173.1,172.42,172.43,1614291.0,168.0697,168.3323,167.671,167.6807,1614291.0
2023-05-31 11:30:00,172.43,172.88,172.36,172.66,1226544.0,167.6807,168.1183,167.6127,167.9044,1226544.0
2023-05-31 12:00:00,172.66,172.93,172.49,172.72,930982.0,167.9044,168.167,167.7391,167.9627,930982.0
2023-05-31 12:30:00,172.71,173.22,172.59,172.83,1109120.0,167.953,168.449,167.8363,168.0697,1109120.0
2023-05-31 13:00:00,172.83,173.37,172.73,173.36,1027619.0,168.0697,168.5948,167.9725,168.5851,1027619.0
2023-05-31 13:30:00,173.36,173.77,173.27,173.57,1500942.0,168.5851,168.9838,168.4976,168.7893,1500942.0
2023-05-31 14:00:00,173.58,173.88,173.48,173.85,1177221.0,168.7991,169.0908,168.7018,169.0616,1177221.0
2023-05-31 14:30:00,173.85,173.96,173.32,173.51,1146750.0,169.0616,169.1686,168.5462,168.731,1146750.0
2023-05-31 15:00:00,173.52,173.6,173.27,173.46,886347.0,168.7407,168.8185,168.4976,168.6824,886347.0
2023-05-31 15:30:00,173.46,174.09,173.35,173.66,4039311.0,168.6824,169.295,168.5754,168.8768,4039311.0
2023-06-01 09:30:00,173.87,174.08,172.93,173.12,3052584.0,169.0811,169.2853,168.167,168.3517,3052584.0
2023-06-01 10:00:00,173.15,174.03,173.07,173.94,1869044.0,168.3809,169.2367,168.3031,169.1491,1869044.0
2023-06-01 10:30:00,173.94,175.2,173.76,174.94,2886983.0,169.1491,170.3744,168.9741,170.1216,2886983.0
2023-06-01 11:00:00,174.95,175.84,174.82,175.68,1743261.0,170.1313,170.9968,170.0049,170.8412,1743261.0
2023-06-01 11:30:00,175.69,176.24,175.64,175.97,1728747.0,170.8509,171.3858,170.8023,171.1232,1728747.0
2023-06-01 12:00:00,175.97,176.2,175.74,176.12,1294484.0,171.1232,171.3469,170.8996,171.2691,1294484.0
2023-06-01 12:30:00,176.13,176.13,175.72,175.9,742065.0,171.2788,171.2788,170.8801,171.0552,742065.0
2023-06-01 13:00:00,175.9,176.03,175.62,175.83,854620.0,171.0552,171.1816,170.7829,170.9871,854620.0
2023-06-01 13:30:00,175.84,176.09,175.71,176.07,714560.0,170.9968,171.2399,170.8704,171.2205,714560.0
2023-06-01 14:00:00,176.07,176.18,175.89,175.99,800124.0,171.2205,171.3274,171.0454,171.1427,800124.0
2023-06-01 14:30:00,176.0,176.09,175.84,176.02,1123023.0,171.1524,171.2399,170.9968,171.1718,1123023.0
2023-06-01 15:00:00,176.03,176.19,175.73,175.77,1285089.0,171.1816,171.3372,170.8898,170.9287,1285089.0
2023-06-01 15:30:00,175.77,175.88,175.38,175.64,2847222.0,170.9287,171.0357,170.5495,170.8023,2847222.0
2023-06-02 09:30:00,178.01,179.1,177.54,177.71,4564000.0,173.107,174.167,172.65,172.8153,4564000.0
2023-06-02 10:00:00,177.72,178.9,177.45,178.82,2801378.0,172.825,173.9725,172.5625,173.8947,2801378.0
2023-06-02 10:30:00,178.81,179.46,178.58,179.45,2383458.0,173.885,174.5171,173.6613,174.5074,2383458.0
2023-06-02 11:00:00,179.46,180.07,179.45,179.91,2369277.0,174.5171,175.1103,174.5074,174.9547,2369277.0
2023-06-02 11:30:00,179.91,179.97,179.42,179.88,2303319.0,174.9547,175.0131,174.4782,174.9255,2303319.0
2023-06-02 12:00:00,179.9,180.24,179.78,180.22,1377893.0,174.945,175.2756,174.8283,175.2562,1377893.0
2023-06-02 12:30:00,180.21,180.6,180.15,180.43,2120701.0,175.2464,175.6257,175.1881,175.4604,2120701.0
2023-06-02 13:00:00,180.44,181.13,180.29,181.12,1745655.0,175.4701,176.1411,175.3242,176.1314,1745655.0
2023-06-02 13:30:00,181.12,181.44,180.9,181.29,2466348.0,176.1314,176.4426,175.9174,176.2967,2466348.0
2023-06-02 14:00:00,181.3,181.37,180.82,181.01,1950473.0,176.3064,176.3745,175.8396,176.0244,1950473.0
2023-06-02 14:30:00,181.0,181.33,180.99,181.31,2155167.0,176.0147,176.3356,176.005,176.3161,2155167.0
2023-06-02 15:00:00,181.31,181.73,181.31,181.59,2435955.0,176.3161,176.7246,176.3161,176.5884,2435955.0
2023-06-02 15:30:00,181.59,182.09,181.57,181.97,6953680.0,176.5884,177.0747,176.569,176.958,6953680.0
2023-06-05 09:30:00,181.26,181.39,179.87,180.21,4236191.0,176.2675,176.3939,174.9158,175.2464,4236191.0
2023-06-05 10:00:00,180.21,180.71,178.44,178.54,3964456.0,175.2464,175.7327,173.5252,173.6224,3964456.0
2023-06-05 10:30:00,178.54,179.58,178.46,179.25,2485334.0,173.6224,174.6338,173.5446,174.3129,2485334.0
2023-06-05 11:00:00,179.25,179.91,179.23,179.88,1464836.0,174.3129,174.9547,174.2934,174.9255,1464836.0
2023-06-05 11:30:00,179.87,180.29,179.61,180.0,1654744.0,174.9158,175.3242,174.663,175.0422,1654744.0
2023-06-05 12:00:00,180.0,180.48,179.74,180.45,1262577.0,175.0422,175.509,174.7894,175.4798,1262577.0
2023-06-05 12:30:00,180.46,180.63,180.23,180.6,822181.0,175.4896,175.6549,175.2659,175.6257,822181.0
2023-06-05 13:00:00,180.61,180.63,179.96,180.11,970695.0,175.6354,175.6549,175.0033,175.1492,970695.0
2023-06-05 13:30:00,180.12,180.35,179.7,180.24,1247679.0,175.1589,175.3826,174.7505,175.2756,1247679.0
2023-06-05 14:00:00,180.24,180.25,179.67,179.99,1409444.0,175.2756,175.2853,174.7213,175.0325,1409444.0
2023-06-05 14:30:00,180.0,180.01,179.1,179.68,2111550.0,175.0422,175.0519,174.167,174.731,2111550.0
2023-06-05 15:00:00,179.7,179.73,179.23,179.48,2266747.0,174.7505,174.7797,174.2934,174.5365,2266747.0
2023-06-05 15:30:00,179.47,179.87,179.32,179.54,3592531.0,174.5268,174.9158,174.381,174.5949,3592531.0
2023-06-06 09:30:00,178.93,181.04,178.93,180.86,4366309.0,174.0017,176.0536,174.0017,175.8785,4366309.0
2023-06-06 10:00:00,180.87,182.68,180.87,182.62,4097770.0,175.8883,177.6484,175.8883,177.5901,4097770.0
2023-06-06 10:30:00,182.63,183.76,182.54,183.74,4365779.0,177.5998,178.6987,177.5123,178.6792,4365779.0
2023-06-06 11:00:00,183.74,184.56,183.51,184.03,4665695.0,178.6792,179.4766,178.4555,178.9612,4665695.0
2023-06-06 11:30:00,184.03,184.93,184.02,184.74,2730818.0,178.9612,179.8364,178.9515,179.6517,2730818.0
2023-06-06 12:00:00,184.74,184.96,184.28,184.31,2344332.0,179.6517,179.8656,179.2043,179.2335,2344332.0
2023-06-06 12:30:00,184.31,184.44,183.66,183.78,1898169.0,179.2335,179.3599,178.6014,178.7181,1898169.0
2023-06-06 13:00:00,183.79,184.28,183.46,183.76,1971061.0,178.7278,179.2043,178.4069,178.6987,1971061.0
2023-06-06 13:30:00,183.75,183.95,183.55,183.74,1391156.0,178.6889,178.8834,178.4944,178.6792,1391156.0
2023-06-06 14:00:00,183.75,184.17,183.47,184.15,1691110.0,178.6889,179.0974,178.4166,179.0779,1691110.0
2023-06-06 14:30:00,184.15,184.36,184.02,184.3,1403434.0,179.0779,179.2821,178.9515,179.2238,1403434.0
2023-06-06 15:00:00,184.32,184.51,184.16,184.45,2157258.0,179.2432,179.428,179.0876,179.3697,2157258.0
2023-06-06 15:30:00,184.46,184.72,184.21,184.31,5385212.0,179.3794,179.6322,179.1363,179.2335,5385212.0
2023-06-07 09:30:00,184.96,187.44,184.96,187.42,6535008.0,180.3543,182.7725,180.3543,182.753,6535008.0
2023-06-07 10:00:00,187.43,187.6,186.28,186.54,5078152.0,182.7627,182.9285,181.6414,181.8949,5078152.0
2023-06-07 10:30:00,186.52,186.92,185.81,186.71,4099513.0,181.8754,182.2654,181.1831,182.0607,4099513.0
2023-06-07 11:00:00,186.7,187.37,186.55,187.32,2532987.0,182.0509,182.7042,181.9047,182.6555,2532987.0
2023-06-07 11:30:00,187.33,187.68,186.31,186.44,2288772.0,182.6652,183.0065,181.6706,181.7974,2288772.0
2023-06-07 12:00:00,186.45,186.92,186.36,186.58,1680179.0,181.8071,182.2654,181.7194,181.9339,1680179.0
2023-06-07 12:30:00,186.6,187.21,186.58,186.88,1620611.0,181.9534,182.5482,181.9339,182.2264,1620611.0
2023-06-07 13:00:00,186.88,186.95,186.41,186.68,1664698.0,182.2264,182.2947,181.7681,182.0314,1664698.0
2023-06-07 13:30:00,186.67,186.81,186.17,186.76,2473613.0,182.0217,182.1582,181.5341,182.1094,2473613.0
2023-06-07 14:00:00,186.76,187.53,186.76,187.34,2086842.0,182.1094,182.8603,182.1094,182.675,2086842.0
2023-06-07 14:30:00,187.34,187.57,187.06,187.54,2164056.0,182.675,182.8993,182.402,182.87,2164056.0
2023-06-07 15:00:00,187.54,187.77,187.39,187.56,2487065.0,182.87,183.0943,182.7237,182.8895,2487065.0
2023-06-07 15:30:00,187.55,187.74,187.12,187.23,6296454.0,182.8798,183.065,182.4605,182.5677,6296454.0
2023-06-08 09:30:00,186.72,187.38,184.98,185.6,6168656.0,182.0704,182.714,180.3738,180.9783,6168656.0
2023-06-08 10:00:00,185.61,185.87,185.27,185.59,2110611.0,180.9881,181.2416,180.6565,180.9686,2110611.0
2023-06-08 10:30:00,185.58,185.81,185.29,185.51,1716902.0,180.9588,181.1831,180.676,180.8906,1716902.0
2023-06-08 11:00:00,185.51,186.01,184.91,185.98,2298432.0,180.8906,181.3781,180.3055,181.3489,2298432.0
2023-06-08 11:30:00,185.97,186.18,185.69,185.74,1289063.0,181.3391,181.5439,181.0661,181.1148,1289063.0
2023-06-08 12:00:00,185.74,186.31,185.57,186.28,1182282.0,181.1148,181.6706,180.9491,181.6414,1182282.0
2023-06-08 12:30:00,186.28,186.28,185.92,186.16,780382.0,181.6414,181.6414,181.2903,181.5244,780382.0
2023-06-08 13:00:00,186.16,186.69,186.06,186.61,1305822.0,181.5244,182.0412,181.4269,181.9632,1305822.0
2023-06-08 13:30:00,186.61,186.69,186.01,186.35,1282875.0,181.9632,182.0412,181.3781,181.7096,1282875.0
2023-06-08 14:00:00,186.36,186.61,186.05,186.59,850320.0,181.7194,181.9632,181.4171,181.9437,850320.0
2023-06-08 14:30:00,186.61,187.01,186.6,186.81,1767676.0,181.9632,182.3532,181.9534,182.1582,1767676.0
2023-06-08 15:00:00,186.81,186.87,186.43,186.61,1051992.0,182.1582,182.2167,181.7876,181.9632,1051992.0
2023-06-08 15:30:00,186.61,186.67,186.22,186.47,3426841.0,181.9632,182.0217,181.5829,181.8267,3426841.0
2023-06-09 09:30:00,186.32,186.61,185.54,185.88,2543612.0,181.6804,181.9632,180.9198,181.2513,2543612.0
2023-06-09 10:00:00,185.89,186.52,185.89,186.5,1501510.0,181.2611,181.8754,181.2611,181.8559,1501510.0
2023-06-09 10:30:00,186.5,186.61,185.77,185.95,1791031.0,181.8559,181.9632,181.1441,181.3196,1791031.0
2023-06-09 11:00:00,185.95,186.11,184.9,184.92,2072345.0,181.3196,181.4756,180.2957,180.3152,2072345.0
2023-06-09 11:30:00,184.91,185.49,184.61,184.97,1976891.0,180.3055,180.8711,180.013,180.364,1976891.0
2023-06-09 12:00:00,184.95,185.19,184.73,184.91,1019774.0,180.3445,180.5785,180.13,180.3055,1019774.0
2023-06-09 12:30:00,184.92,185.1,184.64,185.0,955725.0,180.3152,180.4908,180.0422,180.3933,955725.0
2023-06-09 13:00:00,185.0,185.14,184.85,184.98,921851.0,180.3933,180.5298,180.247,180.3738,921851.0
2023-06-09 13:30:00,184.97,185.13,184.83,185.08,1076556.0,180.364,180.52,180.2275,180.4713,1076556.0
2023-06-09 14:00:00,185.09,185.18,184.88,184.93,878013.0,180.481,180.5688,180.2762,180.325,878013.0
2023-06-09 14:30:00,184.93,184.97,184.56,184.81,1126296.0,180.325,180.364,179.9642,180.208,1126296.0
2023-06-09 15:00:00,184.83,185.1,184.63,184.73,1539954.0,180.2275,180.4908,180.0325,180.13,1539954.0
2023-06-09 15:30:00,184.72,185.01,184.45,184.97,4553487.0,180.1202,180.403,179.857,180.364,4553487.0
2023-06-12 09:30:00,185.23,186.22,184.22,186.21,3399024.0,180.6175,181.5829,179.6327,181.5731,3399024.0
2023-06-12 10:00:00,186.2,186.68,185.59,186.06,2359469.0,181.5634,182.0314,180.9686,181.4269,2359469.0
2023-06-12 10:30:00,186.07,186.07,185.21,185.77,1312049.0,181.4366,181.4366,180.598,181.1441,1312049.0
2023-06-12 11:00:00,185.78,186.39,185.58,185.65,1101284.0,181.1538,181.7486,180.9588,181.0271,1101284.0
2023-06-12 11:30:00,185.65,185.73,185.21,185.56,1157778.0,181.0271,181.1051,180.598,180.9393,1157778.0
2023-06-12 12:00:00,185.55,185.91,185.51,185.76,854539.0,180.9296,181.2806,180.8906,181.1343,854539.0
2023-06-12 12:30:00,185.76,185.96,185.68,185.8,527159.0,181.1343,181.3294,181.0563,181.1733,527159.0
2023-06-12 13:00:00,185.8,185.89,185.28,185.3,719615.0,181.1733,181.2611,180.6663,180.6858,719615.0
2023-06-12 13:30:00,185.3,185.64,185.08,185.63,970204.0,180.6858,181.0173,180.4713,181.0076,970204.0
2023-06-12 14:00:00,185.64,185.87,185.48,185.74,999986.0,181.0173,181.2416,180.8613,181.1148,999986.0
2023-06-12 14:30:00,185.74,185.99,185.65,185.79,1468995.0,181.1148,181.3586,181.0271,181.1636,1468995.0
2023-06-12 15:00:00,185.8,186.41,185.74,186.13,1562516.0,181.1733,181.7681,181.1148,181.4951,1562516.0
2023-06-12 15:30:00,186.12,186.21,185.6,185.85,3548096.0,181.4854,181.5731,180.9783,181.2221,3548096.0
2023-06-13 09:30:00,186.44,188.24,186.27,187.51,5290639.0,181.7974,183.5526,181.6316,182.8408,5290639.0
2023-06-13 10:00:00,187.5,188.92,187.39,188.91,2978233.0,182.831,184.2156,182.7237,184.2059,2978233.0
2023-06-13 10:30:00,188.92,188.98,187.89,187.93,1420802.0,184.2156,184.2741,183.2113,183.2503,1420802.0
2023-06-13 11:00:00,187.93,188.17,187.5,188.1,1635411.0,183.2503,183.4843,182.831,183.4161,1635411.0
2023-06-13 11:30:00,188.1,188.18,187.49,187.55,1447333.0,183.4161,183.4941,182.8213,182.8798,1447333.0
2023-06-13 12:00:00,187.55,188.15,187.37,188.09,1175847.0,182.8798,183.4648,182.7042,183.4063,1175847.0
2023-06-13 12:30:00,188.1,188.33,188.03,188.25,870050.0,183.4161,183.6403,183.3478,183.5623,870050.0
2023-06-13 13:00:00,188.24,188.38,187.99,188.24,752276.0,183.5526,183.6891,183.3088,183.5526,752276.0
2023-06-13 13:30:00,188.25,188.39,188.07,188.21,1143477.0,183.5623,183.6988,183.3868,183.5233,1143477.0
2023-06-13 14:00:00,188.21,188.36,187.51,187.58,1507294.0,183.5233,183.6696,182.8408,182.909,1507294.0
2023-06-13 14:30:00,187.57,188.08,187.41,188.03,1425786.0,182.8993,183.3966,182.7432,183.3478,1425786.0
2023-06-13 15:00:00,188.03,188.36,188.03,188.2,1521060.0,183.3478,183.6696,183.3478,183.5136,1521060.0
2023-06-13 15:30:00,188.2,188.42,187.83,187.94,5174303.0,183.5136,183.7281,183.1528,183.26,5174303.0
2023-06-14 09:30:00,188.32,189.24,187.82,188.11,2882051.0,183.6306,184.5277,183.143,183.4258,2882051.0
2023-06-14 10:00:00,188.13,188.29,187.56,187.66,1900644.0,183.4453,183.6013,182.8895,182.987,1900644.0
2023-06-14 10:30:00,187.65,188.16,187.55,187.7,978174.0,182.9773,183.4746,182.8798,183.026,978174.0
2023-06-14 11:00:00,187.69,188.29,187.6,188.03,1070983.0,183.0163,183.6013,182.9285,183.3478,1070983.0
2023-06-14 11:30:00,188.03,188.18,187.58,187.7,922900.0,183.3478,183.4941,182.909,183.026,922900.0
2023-06-14 12:00:00,187.69,187.74,187.15,187.46,953314.0,183.0163,183.065,182.4897,182.792,953314.0
2023-06-14 12:30:00,187.45,187.48,187.15,187.29,646916.0,182.7822,182.8115,182.4897,182.6262,646916.0
2023-06-14 13:00:00,187.29,187.29,186.5,186.68,1254921.0,182.6262,182.6262,181.8559,182.0314,1254921.0
2023-06-14 13:30:00,186.68,186.84,186.43,186.67,1290408.0,182.0314,182.1874,181.7876,182.0217,1290408.0
2023-06-14 14:00:00,186.69,186.69,184.55,184.84,4598897.0,182.0412,182.0412,179.9545,180.2372,4598897.0
2023-06-14 14:30:00,184.84,186.41,184.62,186.04,3505497.0,180.2372,181.7681,180.0227,181.4074,3505497.0
2023-06-14 15:00:00,186.09,186.9,185.43,186.18,2766926.0,181.4561,182.2459,180.8125,181.5439,2766926.0
2023-06-14 15:30:00,186.19,186.35,185.01,185.94,4650865.0,181.5536,181.7096,180.403,181.3098,4650865.0
2023-06-15 09:30:00,185.08,186.16,184.91,186.14,3376997.0,180.4713,181.5244,180.3055,181.5049,3376997.0
2023-06-15 10:00:00,186.14,186.59,185.76,186.15,2282023.0,181.5049,181.9437,181.1343,181.5146,2282023.0
2023-06-15 10:30:00,186.14,186.24,185.25,185.44,1812077.0,181.5049,181.6024,180.637,180.8223,1812077.0
2023-06-15 11:00:00,185.43,186.41,185.21,186.39,1895942.0,180.8125,181.7681,180.598,181.7486,1895942.0
2023-06-15 11:30:00,186.38,186.57,185.97,186.12,1847690.0,181.7389,181.9242,181.3391,181.4854,1847690.0
2023-06-15 12:00:00,186.12,186.24,185.81,185.98,1256823.0,181.4854,181.6024,181.1831,181.3489,1256823.0
2023-06-15 12:30:00,185.98,186.11,185.84,186.08,932803.0,181.3489,181.4756,181.2123,181.4464,932803.0
2023-06-15 13:00:00,186.09,186.12,185.64,185.96,1085406.0,181.4561,181.4854,181.0173,181.3294,1085406.0
2023-06-15 13:30:00,185.97,186.78,185.95,186.69,1491476.0,181.3391,182.1289,181.3196,182.0412,1491476.0
2023-06-15 14:00:00,186.69,186.82,186.27,186.6,1356348.0,182.0412,182.1679,181.6316,181.9534,1356348.0
2023-06-15 14:30:00,186.59,187.47,186.57,187.33,1886728.0,181.9437,182.8017,181.9242,182.6652,1886728.0
2023-06-15 15:00:00,187.33,187.48,186.85,187.02,1659102.0,182.6652,182.8115,182.1972,182.363,1659102.0
2023-06-15 15:30:00,187.02,187.57,186.9,187.5,4093248.0,182.363,182.8993,182.2459,182.831,4093248.0
2023-06-16 09:30:00,187.95,188.55,186.38,186.53,4555561.0,183.2698,183.8549,181.7389,181.8852,4555561.0
2023-06-16 10:00:00,186.55,187.51,186.5,186.92,1714982.0,181.9047,182.8408,181.8559,182.2654,1714982.0
2023-06-16 10:30:00,186.89,187.03,185.88,186.0,2463148.0,182.2362,182.3727,181.2513,181.3684,2463148.0
2023-06-16 11:00:00,186.01,186.24,185.31,185.6,1615118.0,181.3781,181.6024,180.6955,180.9783,1615118.0
2023-06-16 11:30:00,185.6,185.87,185.09,185.63,2378271.0,180.9783,181.2416,180.481,181.0076,2378271.0
2023-06-16 12:00:00,185.63,186.04,185.38,185.97,1332358.0,181.0076,181.4074,180.7638,181.3391,1332358.0
2023-06-16 12:30:00,185.97,186.31,185.94,186.24,1282227.0,181.3391,181.6706,181.3098,181.6024,1282227.0
2023-06-16 13:00:00,186.24,186.3,185.66,185.72,897762.0,181.6024,181.6609,181.0368,181.0953,897762.0
2023-06-16 13:30:00,185.72,185.83,185.51,185.81,1044641.0,181.0953,181.2026,180.8906,181.1831,1044641.0
2023-06-16 14:00:00,185.8,185.8,185.51,185.63,1123626.0,181.1733,181.1733,180.8906,181.0076,1123626.0
2023-06-16 14:30:00,185.63,185.65,185.34,185.52,1059056.0,181.0076,181.0271,180.7248,180.9003,1059056.0
2023-06-16 15:00:00,185.53,185.6,185.19,185.37,1550733.0,180.9101,180.9783,180.5785,180.754,1550733.0
2023-06-16 15:30:00,185.37,186.13,185.36,185.93,4742018.0,180.754,181.4951,180.7443,181.3001,4742018.0
2023-06-20 09:30:00,185.16,185.44,184.61,184.85,5181240.0,180.5493,180.8223,180.013,180.247,5181240.0
2023-06-20 10:00:00,184.84,185.17,183.76,183.9,3367540.0,180.2372,180.559,179.1841,179.3206,3367540.0
2023-06-20 10:30:00,183.9,184.48,183.86,184.41,1833349.0,179.3206,179.8862,179.2816,179.8179,1833349.0
2023-06-20 11:00:00,184.42,184.62,184.12,184.14,1000346.0,179.8277,180.0227,179.5352,179.5547,1000346.0
2023-06-20 11:30:00,184.16,184.85,184.12,184.53,1143994.0,179.5742,180.247,179.5352,179.935,1143994.0
2023-06-20 12:00:00,184.53,184.99,184.33,184.87,926642.0,179.935,180.3835,179.7399,180.2665,926642.0
2023-06-20 12:30:00,184.87,185.22,184.69,185.17,909331.0,180.2665,180.6078,180.091,180.559,909331.0
2023-06-20 13:00:00,185.18,185.4,185.04,185.17,997311.0,180.5688,180.7833,180.4323,180.559,997311.0
2023-06-20 13:30:00,185.18,185.3,185.02,185.05,802652.0,180.5688,180.6858,180.4128,180.442,802652.0
2023-06-20 14:00:00,185.06,185.14,184.92,185.01,888813.0,180.4518,180.5298,180.3152,180.403,888813.0
2023-06-20 14:30:00,185.03,185.14,184.72,185.13,924429.0,180.4225,180.5298,180.1202,180.52,924429.0
2023-06-20 15:00:00,185.13,185.46,185.0,185.46,1092473.0,180.52,180.8418,180.3933,180.8418,1092473.0
2023-06-20 15:30:00,185.45,185.57,185.11,185.12,3704366.0,180.832,180.9491,180.5005,180.5103,3704366.0
2023-06-21 09:30:00,184.42,184.69,183.59,184.38,3572863.0,179.8277,180.091,179.0184,179.7887,3572863.0
2023-06-21 10:00:00,184.37,184.89,183.97,184.83,2293555.0,179.7789,180.286,179.3889,180.2275,2293555.0
2023-06-21 10:30:00,184.84,185.02,183.89,184.64,1768069.0,180.2372,180.4128,179.3109,180.0422,1768069.0
2023-06-21 11:00:00,184.64,184.9,184.01,184.56,1609996.0,180.0422,180.2957,179.4279,179.9642,1609996.0
2023-06-21 11:30:00,184.55,184.81,184.28,184.55,1057694.0,179.9545,180.208,179.6912,179.9545,1057694.0
2023-06-21 12:00:00,184.55,184.86,184.49,184.82,1332525.0,179.9545,180.2567,179.896,180.2177,1332525.0
2023-06-21 12:30:00,184.81,185.06,184.4,184.47,1313754.0,180.208,180.4518,179.8082,179.8765,1313754.0
2023-06-21 13:00:00,184.48,184.74,184.33,184.55,1020428.0,179.8862,180.1397,179.7399,179.9545,1020428.0
2023-06-21 13:30:00,184.55,185.31,184.52,185.28,977473.0,179.9545,180.6955,179.9252,180.6663,977473.0
2023-06-21 14:00:00,185.29,185.83,185.22,185.81,1286042.0,180.676,181.2026,180.6078,181.1831,1286042.0
2023-06-21 14:30:00,185.81,185.91,185.53,185.56,1462436.0,181.1831,181.2806,180.9101,180.9393,1462436.0
2023-06-21 15:00:00,185.56,185.57,185.17,185.21,1802718.0,180.9393,180.9491,180.559,180.598,1802718.0
2023-06-21 15:30:00,185.21,185.27,184.67,184.74,2325169.0,180.598,180.6565,180.0715,180.1397,2325169.0
2023-06-22 09:30:00,184.27,184.27,182.48,183.03,4068168.0,179.6814,179.6814,177.936,178.4723,4068168.0
2023-06-22 10:00:00,183.03,183.91,182.8,183.82,2295338.0,178.4723,179.3304,178.248,179.2426,2295338.0
2023-06-22 10:30:00,183.81,183.91,182.92,183.13,1640142.0,179.2329,179.3304,178.3651,178.5698,1640142.0
2023-06-22 11:00:00,183.13,183.27,182.63,183.08,1609380.0,178.5698,178.7063,178.0823,178.5211,1609380.0
2023-06-22 11:30:00,183.08,183.62,182.98,183.57,1075988.0,178.5211,179.0476,178.4236,178.9989,1075988.0
2023-06-22 12:00:00,183.58,183.58,183.17,183.45,849244.0,179.0086,179.0086,178.6088,178.8819,849244.0
2023-06-22 12:30:00,183.45,183.67,183.11,183.29,760072.0,178.8819,179.0964,178.5503,178.7258,760072.0
2023-06-22 13:00:00,183.3,183.53,183.0,183.42,1051687.0,178.7356,178.9599,178.4431,178.8526,1051687.0
2023-06-22 13:30:00,183.42,183.6,183.34,183.58,684598.0,178.8526,179.0281,178.7746,179.0086,684598.0
2023-06-22 14:00:00,183.58,183.79,183.41,183.77,999695.0,179.0086,179.2134,178.8428,179.1939,999695.0
2023-06-22 14:30:00,183.77,183.93,183.63,183.8,867097.0,179.1939,179.3499,179.0574,179.2231,867097.0
2023-06-22 15:00:00,183.81,183.88,183.16,183.18,1655846.0,179.2329,179.3011,178.5991,178.6186,1655846.0
2023-06-22 15:30:00,183.18,183.46,183.05,183.31,3694030.0,178.6186,178.8916,178.4918,178.7453,3694030.0
2023-06-23 09:30:00,180.77,182.18,180.72,182.14,4240402.0,176.2686,177.6435,176.2198,177.6045,4240402.0
2023-06-23 10:00:00,182.14,182.41,181.65,181.89,1875386.0,177.6045,177.8677,177.1267,177.3607,1875386.0
2023-06-23 10:30:00,181.89,182.36,181.34,181.81,1639696.0,177.3607,177.819,176.8244,177.2827,1639696.0
2023-06-23 11:00:00,181.8,181.93,181.05,181.19,1676757.0,177.2729,177.3997,176.5416,176.6781,1676757.0
2023-06-23 11:30:00,181.2,181.51,181.02,181.24,1511666.0,176.6879,176.9902,176.5124,176.7269,1511666.0
2023-06-23 12:00:00,181.23,181.67,181.19,181.67,1321253.0,176.7171,177.1462,176.6781,177.1462,1321253.0
2023-06-23 12:30:00,181.68,181.85,181.31,181.56,1162172.0,177.1559,177.3217,176.7951,177.0389,1162172.0
2023-06-23 13:00:00,181.56,181.73,181.38,181.72,952121.0,177.0389,177.2047,176.8634,177.1949,952121.0
2023-06-23 13:30:00,181.73,181.92,181.69,181.72,929003.0,177.2047,177.39,177.1657,177.1949,929003.0
2023-06-23 14:00:00,181.73,181.75,181.18,181.19,1447258.0,177.2047,177.2242,176.6684,176.6781,1447258.0
2023-06-23 14:30:00,181.19,181.19,180.39,180.39,2255547.0,176.6781,176.6781,175.8981,175.8981,2255547.0
2023-06-23 15:00:00,180.39,180.49,180.05,180.26,3885984.0,175.8981,175.9956,175.5665,175.7713,3885984.0
2023-06-23 15:30:00,180.27,180.54,180.12,180.4,10159554.0,175.781,176.0443,175.6348,175.9078,10159554.0
2023-06-26 09:30:00,180.44,182.74,180.37,182.17,3733706.0,175.9468,178.1895,175.8785,177.6337,3733706.0
2023-06-26 10:00:00,182.16,182.17,181.27,181.71,2071731.0,177.624,177.6337,176.7561,177.1852,2071731.0
2023-06-26 10:30:00,181.7,181.7,180.91,181.6,1581698.0,177.1754,177.1754,176.4051,177.0779,1581698.0
2023-06-26 11:00:00,181.6,181.67,181.0,181.29,1124614.0,177.0779,177.1462,176.4929,176.7756,1124614.0
2023-06-26 11:30:00,181.28,181.91,181.15,181.83,1338638.0,176.7659,177.3802,176.6391,177.3022,1338638.0
2023-06-26 12:00:00,181.82,181.89,181.01,181.07,1647361.0,177.2924,177.3607,176.5026,176.5611,1647361.0
2023-06-26 12:30:00,181.07,181.2,180.52,181.2,1346309.0,176.5611,176.6879,176.0248,176.6879,1346309.0
2023-06-26 13:00:00,181.2,181.65,181.2,181.57,817670.0,176.6879,177.1267,176.6879,177.0487,817670.0
2023-06-26 13:30:00,181.57,181.9,181.38,181.56,1142572.0,177.0487,177.3704,176.8634,177.0389,1142572.0
2023-06-26 14:00:00,181.56,181.74,181.49,181.66,728701.0,177.0389,177.2144,176.9707,177.1364,728701.0
2023-06-26 14:30:00,181.66,182.02,181.62,181.97,1102669.0,177.1364,177.4875,177.0974,177.4387,1102669.0
2023-06-26 15:00:00,181.97,182.16,181.73,181.92,1463598.0,177.4387,177.624,177.2047,177.39,1463598.0
2023-06-26 15:30:00,181.92,182.05,180.69,180.78,4185932.0,177.39,177.5167,176.1906,176.2783,4185932.0
2023-06-27 09:30:00,181.2,181.46,180.4,181.14,3290030.0,176.6879,176.9414,175.9078,176.6294,3290030.0
2023-06-27 10:00:00,181.12,181.95,180.88,181.82,1792309.0,176.6099,177.4192,176.3758,177.2924,1792309.0
2023-06-27 10:30:00,181.83,182.79,181.81,182.74,2309884.0,177.3022,178.2383,177.2827,178.1895,2309884.0
2023-06-27 11:00:00,182.75,182.91,182.23,182.64,1296315.0,178.1993,178.3553,177.6922,178.092,1296315.0
2023-06-27 11:30:00,182.64,182.94,182.6,182.72,1032054.0,178.092,178.3846,178.053,178.17,1032054.0
2023-06-27 12:00:00,182.73,183.24,182.71,183.1,900771.0,178.1798,178.6771,178.1603,178.5406,900771.0
2023-06-27 12:30:00,183.11,183.76,183.03,183.38,1351399.0,178.5503,179.1841,178.4723,178.8136,1351399.0
2023-06-27 13:00:00,183.38,183.89,183.14,183.73,1009988.0,178.8136,179.3109,178.5796,179.1549,1009988.0
2023-06-27 13:30:00,183.74,183.99,183.7,183.71,1287043.0,179.1646,179.4084,179.1256,179.1354,1287043.0
2023-06-27 14:00:00,183.72,183.8,183.54,183.74,817544.0,179.1451,179.2231,178.9696,179.1646,817544.0
2023-06-27 14:30:00,183.74,183.85,183.46,183.47,999480.0,179.1646,179.2719,178.8916,178.9014,999480.0
2023-06-27 15:00:00,183.47,183.76,183.33,183.71,1421418.0,178.9014,179.1841,178.7648,179.1354,1421418.0
2023-06-27 15:30:00,183.71,183.95,183.25,183.36,4049832.0,179.1354,179.3694,178.6868,178.7941,4049832.0
2023-06-28 09:30:00,182.99,183.45,182.12,183.44,3466867.0,178.4333,178.8819,177.585,178.8721,3466867.0
2023-06-28 10:00:00,183.45,183.59,182.91,183.11,1913233.0,178.8819,179.0184,178.3553,178.5503,1913233.0
2023-06-28 10:30:00,183.11,183.87,182.97,183.07,1752902.0,178.5503,179.2914,178.4138,178.5113,1752902.0
2023-06-28 11:00:00,183.06,183.61,183.05,183.56,1449985.0,178.5016,179.0379,178.4918,178.9891,1449985.0
2023-06-28 11:30:00,183.56,184.14,183.49,183.87,1048535.0,178.9891,179.5547,178.9209,179.2914,1048535.0
2023-06-28 12:00:00,183.86,184.42,183.73,184.0,1317145.0,179.2816,179.8277,179.1549,179.4182,1317145.0
2023-06-28 12:30:00,184.01,184.19,183.2,183.46,1412370.0,179.4279,179.6034,178.6381,178.8916,1412370.0
2023-06-28 13:00:00,183.46,183.91,183.26,183.9,685718.0,178.8916,179.3304,178.6966,179.3206,685718.0
2023-06-28 13:30:00,183.9,183.95,183.62,183.78,650303.0,179.3206,179.3694,179.0476,179.2036,650303.0
2023-06-28 14:00:00,183.77,184.18,183.72,184.11,767342.0,179.1939,179.5937,179.1451,179.5254,767342.0
2023-06-28 14:30:00,184.11,184.18,183.82,183.9,686397.0,179.5254,179.5937,179.2426,179.3206,686397.0
2023-06-28 15:00:00,183.9,184.16,183.53,183.96,870187.0,179.3206,179.5742,178.9599,179.3792,870187.0
2023-06-28 15:30:00,183.95,184.3,183.9,184.3,2123714.0,179.3694,179.7107,179.3206,179.7107,2123714.0
2023-06-29 09:30:00,184.72,186.82,184.43,186.61,4930318.0,180.1202,182.1679,179.8374,181.9632,4930318.0
2023-06-29 10:00:00,186.62,187.08,186.39,186.94,3265642.0,181.9729,182.4215,181.7486,182.2849,3265642.0
2023-06-29 10:30:00,186.94,186.99,186.14,186.23,1637420.0,182.2849,182.3337,181.5049,181.5926,1637420.0
2023-06-29 11:00:00,186.24,186.78,186.11,186.37,1167035.0,181.6024,182.1289,181.4756,181.7291,1167035.0
2023-06-29 11:30:00,186.34,186.55,185.85,186.0,1336834.0,181.6999,181.9047,181.2221,181.3684,1336834.0
2023-06-29 12:00:00,186.0,186.76,185.99,186.59,1115673.0,181.3684,182.1094,181.3586,181.9437,1115673.0
2023-06-29 12:30:00,186.58,186.91,186.52,186.65,1072906.0,181.9339,182.2557,181.8754,182.0022,1072906.0
2023-06-29 13:00:00,186.64,186.85,186.15,186.84,898391.0,181.9924,182.1972,181.5146,182.1874,898391.0
2023-06-29 13:30:00,186.83,186.99,186.41,186.48,855810.0,182.1777,182.3337,181.7681,181.8364,855810.0
2023-06-29 14:00:00,186.49,186.56,185.95,186.52,814898.0,181.8462,181.9144,181.3196,181.8754,814898.0
2023-06-29 14:30:00,186.53,186.65,186.25,186.47,575611.0,181.8852,182.0022,181.6121,181.8267,575611.0
2023-06-29 15:00:00,186.48,186.61,186.32,186.55,1247090.0,181.8364,181.9632,181.6804,181.9047,1247090.0
2023-06-29 15:30:00,186.54,186.72,186.42,186.64,3538273.0,181.8949,182.0704,181.7779,181.9924,3538273.0
2023-06-30 09:30:00,188.26,188.27,187.28,187.92,3028174.0,183.5721,183.5818,182.6165,183.2405,3028174.0
2023-06-30 10:00:00,187.93,188.19,187.47,187.85,2233685.0,183.2503,183.5038,182.8017,183.1723,2233685.0
2023-06-30 10:30:00,187.86,188.05,186.91,187.4,1797367.0,183.182,183.3673,182.2557,182.7335,1797367.0
2023-06-30 11:00:00,187.42,187.69,187.3,187.44,1723449.0,182.753,183.0163,182.636,182.7725,1723449.0
2023-06-30 11:30:00,187.44,187.69,187.25,187.56,1040805.0,182.7725,183.0163,182.5872,182.8895,1040805.0
2023-06-30 12:00:00,187.56,188.02,187.47,188.02,989652.0,182.8895,183.3381,182.8017,183.3381,989652.0
2023-06-30 12:30:00,188.02,188.44,188.0,188.22,1566224.0,183.3381,183.7476,183.3186,183.5331,1566224.0
2023-06-30 13:00:00,188.22,188.33,188.07,188.1,596886.0,183.5331,183.6403,183.3868,183.4161,596886.0
2023-06-30 13:30:00,188.11,188.17,187.97,188.02,586513.0,183.4258,183.4843,183.2893,183.3381,586513.0
2023-06-30 14:00:00,188.03,188.17,187.94,188.16,887696.0,183.3478,183.4843,183.26,183.4746,887696.0
2023-06-30 14:30:00,188.16,188.28,187.93,188.03,1033708.0,183.4746,183.5916,183.2503,183.3478,1033708.0
2023-06-30 15:00:00,188.04,188.07,187.63,187.81,1391915.0,183.3576,183.3868,182.9578,183.1333,1391915.0
2023-06-30 15:30:00,187.81,187.85,187.15,187.18,4407212.0,183.1333,183.1723,182.4897,182.519,4407212.0
2023-07-03 09:30:00,186.91,188.84,186.74,188.09,3069069.0,182.2557,184.1376,182.0899,183.4063,3069069.0
2023-07-03 10:00:00,188.09,188.47,187.94,188.34,1314036.0,183.4063,183.7768,183.26,183.6501,1314036.0
2023-07-03 10:30:00,188.36,188.39,187.53,187.66,783193.0,183.6696,183.6988,182.8603,182.987,783193.0
2023-07-03 11:00:00,187.66,188.24,187.52,187.72,785660.0,182.987,183.5526,182.8505,183.0455,785660.0
2023-07-03 11:30:00,187.71,187.83,187.53,187.7,1140695.0,183.0358,183.1528,182.8603,183.026,1140695.0
2023-07-03 12:00:00,187.7,187.81,187.45,187.62,1027352.0,183.026,183.1333,182.7822,182.948,1027352.0
2023-07-03 12:30:00,187.63,188.14,187.49,187.98,1748284.0,182.9578,183.4551,182.8213,183.299,1748284.0
2023-07-05 09:30:00,187.13,187.22,185.44,186.18,4308414.0,182.4702,182.558,180.8223,181.5439,4308414.0
2023-07-05 10:00:00,186.17,186.88,186.07,186.18,1629293.0,181.5341,182.2264,181.4366,181.5439,1629293.0
2023-07-05 10:30:00,186.19,186.49,185.76,186.4,1244287.0,181.5536,181.8462,181.1343,181.7584,1244287.0
2023-07-05 11:00:00,186.4,186.54,186.01,186.43,1242144.0,181.7584,181.8949,181.3781,181.7876,1242144.0
2023-07-05 11:30:00,186.44,186.82,186.3,186.5,790984.0,181.7974,182.1679,181.6609,181.8559,790984.0
2023-07-05 12:00:00,186.49,186.64,186.36,186.43,619032.0,181.8462,181.9924,181.7194,181.7876,619032.0
2023-07-05 12:30:00,186.44,186.45,186.07,186.23,803428.0,181.7974,181.8071,181.4366,181.5926,803428.0
2023-07-05 13:00:00,186.24,186.44,186.03,186.34,880130.0,181.6024,181.7974,181.3976,181.6999,880130.0
2023-07-05 13:30:00,186.34,186.53,186.2,186.51,429353.0,181.6999,181.8852,181.5634,181.8657,429353.0
2023-07-05 14:00:00,186.51,186.6,185.95,186.09,830378.0,181.8657,181.9534,181.3196,181.4561,830378.0
2023-07-05 14:30:00,186.11,186.65,186.11,186.63,724659.0,181.4756,182.0022,181.4756,181.9827,724659.0
2023-07-05 15:00:00,186.62,186.69,186.5,186.58,1045057.0,181.9729,182.0412,181.8559,181.9339,1045057.0
2023-07-05 15:30:00,186.57,186.6,185.73,185.78,3653817.0,181.9242,181.9534,181.1051,181.1538,3653817.0
2023-07-06 09:30:00,183.63,183.71,182.42,182.83,4144506.0,179.0574,179.1354,177.8775,178.2773,4144506.0
2023-07-06 10:00:00,182.83,182.88,181.36,181.38,3606351.0,178.2773,178.326,176.8439,176.8634,3606351.0
2023-07-06 10:30:00,181.36,181.54,180.84,180.96,2588720.0,176.8439,177.0194,176.3368,176.4539,2588720.0
2023-07-06 11:00:00,180.96,181.12,180.72,180.94,1593693.0,176.4539,176.6099,176.2198,176.4344,1593693.0
2023-07-06 11:30:00,180.94,181.57,180.92,181.55,2379124.0,176.4344,177.0487,176.4149,177.0292,2379124.0
2023-07-06 12:00:00,181.56,181.74,181.39,181.45,1589262.0,177.0389,177.2144,176.8731,176.9317,1589262.0
2023-07-06 12:30:00,181.46,182.11,181.46,182.09,1297626.0,176.9414,177.5752,176.9414,177.5557,1297626.0
2023-07-06 13:00:00,182.09,182.49,181.99,182.3,1331960.0,177.5557,177.9458,177.4582,177.7605,1331960.0
2023-07-06 13:30:00,182.3,182.63,182.21,182.52,984474.0,177.7605,178.0823,177.6727,177.975,984474.0
2023-07-06 14:00:00,182.52,182.56,182.16,182.3,866582.0,177.975,178.014,177.624,177.7605,866582.0
2023-07-06 14:30:00,182.31,182.92,182.3,182.87,837665.0,177.7702,178.3651,177.7605,178.3163,837665.0
2023-07-06 15:00:00,182.87,182.89,182.49,182.68,903497.0,178.3163,178.3358,177.9458,178.131,903497.0
2023-07-06 15:30:00,182.67,182.84,182.26,182.77,3159096.0,178.1213,178.287,177.7215,178.2188,3159096.0
2023-07-07 09:30:00,182.98,184.91,182.93,184.62,4116715.0,178.4236,180.3055,178.3748,180.0227,4116715.0
2023-07-07 10:00:00,184.62,184.91,184.25,184.78,1709376.0,180.0227,180.3055,179.6619,180.1787,1709376.0
2023-07-07 10:30:00,184.79,185.37,184.46,185.28,1484242.0,180.1885,180.754,179.8667,180.6663,1484242.0
2023-07-07 11:00:00,185.28,185.88,185.24,185.86,1959713.0,180.6663,181.2513,180.6273,181.2318,1959713.0
2023-07-07 11:30:00,185.86,185.95,185.25,185.41,1220064.0,181.2318,181.3196,180.637,180.793,1220064.0
2023-07-07 12:00:00,185.42,185.74,185.29,185.7,1253275.0,180.8028,181.1148,180.676,181.0758,1253275.0
2023-07-07 12:30:00,185.7,186.37,185.66,186.33,1398874.0,181.0758,181.7291,181.0368,181.6901,1398874.0
2023-07-07 13:00:00,186.34,186.49,186.2,186.39,1408139.0,181.6999,181.8462,181.5634,181.7486,1408139.0
2023-07-07 13:30:00,186.39,186.42,185.77,185.93,1457029.0,181.7486,181.7779,181.1441,181.3001,1457029.0
2023-07-07 14:00:00,185.94,186.19,185.81,186.17,790957.0,181.3098,181.5536,181.1831,181.5341,790957.0
2023-07-07 14:30:00,186.16,186.17,185.65,185.79,945685.0,181.5244,181.5341,181.0271,181.1636,945685.0
2023-07-07 15:00:00,185.78,185.9,185.64,185.7,1588772.0,181.1538,181.2708,181.0173,181.0758,1588772.0
2023-07-07 15:30:00,185.71,185.87,184.74,184.92,3950859.0,181.0856,181.2416,180.1397,180.3152,3950859.0
2023-07-10 09:30:00,184.58,186.86,184.16,186.82,3530251.0,179.9837,182.2069,179.5742,182.1679,3530251.0
2023-07-10 10:00:00,186.81,187.68,186.8,187.11,2444378.0,182.1582,183.0065,182.1484,182.4507,2444378.0
2023-07-10 10:30:00,187.12,187.6,186.59,187.25,1594681.0,182.4605,182.9285,181.9437,182.5872,1594681.0
2023-07-10 11:00:00,187.25,187.38,186.69,186.99,1090356.0,182.5872,182.714,182.0412,182.3337,1090356.0
2023-07-10 11:30:00,186.98,187.31,186.89,187.29,843711.0,182.324,182.6457,182.2362,182.6262,843711.0
2023-07-10 12:00:00,187.28,187.38,186.8,187.38,872991.0,182.6165,182.714,182.1484,182.714,872991.0
2023-07-10 12:30:00,187.37,187.44,186.94,187.25,855904.0,182.7042,182.7725,182.2849,182.5872,855904.0
2023-07-10 13:00:00,187.25,187.42,187.14,187.41,595538.0,182.5872,182.753,182.48,182.7432,595538.0
2023-07-10 13:30:00,187.41,187.58,187.35,187.56,586494.0,182.7432,182.909,182.6847,182.8895,586494.0
2023-07-10 14:00:00,187.57,187.83,187.34,187.79,783353.0,182.8993,183.1528,182.675,183.1138,783353.0
2023-07-10 14:30:00,187.79,187.8,187.37,187.72,1038377.0,183.1138,183.1235,182.7042,183.0455,1038377.0
2023-07-10 15:00:00,187.73,187.74,187.43,187.55,1061280.0,183.0553,183.065,182.7627,182.8798,1061280.0
2023-07-10 15:30:00,187.55,188.05,187.4,188.02,3140778.0,182.8798,183.3673,182.7335,183.3381,3140778.0
2023-07-11 09:30:00,188.47,189.09,187.69,188.99,3909432.0,183.7768,184.3814,183.0163,184.2839,3909432.0
2023-07-11 10:00:00,189.0,189.5,188.68,189.28,1861948.0,184.2937,184.7812,183.9816,184.5667,1861948.0
2023-07-11 10:30:00,189.29,189.29,188.52,188.97,1588299.0,184.5764,184.5764,183.8256,184.2644,1588299.0
2023-07-11 11:00:00,188.98,189.17,188.32,188.52,1529153.0,184.2741,184.4594,183.6306,183.8256,1529153.0
2023-07-11 11:30:00,188.49,188.83,188.33,188.45,911950.0,183.7963,184.1279,183.6403,183.7573,911950.0
2023-07-11 12:00:00,188.46,188.95,188.37,188.72,739598.0,183.7671,184.2449,183.6793,184.0206,739598.0
2023-07-11 12:30:00,188.72,188.99,188.64,188.9,528968.0,184.0206,184.2839,183.9426,184.1961,528968.0
2023-07-11 13:00:00,188.91,189.01,188.66,188.94,547832.0,184.2059,184.3034,183.9621,184.2351,547832.0
2023-07-11 13:30:00,188.94,188.97,188.78,188.96,643389.0,184.2351,184.2644,184.0791,184.2546,643389.0
2023-07-11 14:00:00,188.96,189.09,188.73,189.07,542492.0,184.2546,184.3814,184.0304,184.3619,542492.0
2023-07-11 14:30:00,189.07,189.44,188.92,189.44,683201.0,184.3619,184.7227,184.2156,184.7227,683201.0
2023-07-11 15:00:00,189.44,189.68,189.29,189.59,1672152.0,184.7227,184.9567,184.5764,184.869,1672152.0
2023-07-11 15:30:00,189.58,190.08,189.39,189.76,4368354.0,184.8592,185.3468,184.6739,185.0347,4368354.0
2023-07-12 09:30:00,192.76,193.05,191.67,192.16,5108945.0,187.96,188.2428,186.8972,187.375,5108945.0
2023-07-12 10:00:00,192.16,192.29,191.36,191.98,2528154.0,187.375,187.5017,186.5949,187.1994,2528154.0
2023-07-12 10:30:00,191.99,192.62,191.88,192.3,2021775.0,187.2092,187.8235,187.1019,187.5115,2021775.0
2023-07-12 11:00:00,192.31,192.59,192.27,192.4,1174899.0,187.5212,187.7943,187.4822,187.609,1174899.0
2023-07-12 11:30:00,192.4,192.57,191.5,191.77,1484542.0,187.609,187.7748,186.7314,186.9947,1484542.0
2023-07-12 12:00:00,191.74,191.95,191.53,191.76,1237525.0,186.9654,187.1702,186.7606,186.9849,1237525.0
2023-07-12 12:30:00,191.77,192.42,191.7,192.22,1382049.0,186.9947,187.6285,186.9264,187.4335,1382049.0
2023-07-12 13:00:00,192.22,192.52,192.1,192.42,664243.0,187.4335,187.726,187.3165,187.6285,664243.0
2023-07-12 13:30:00,192.4,192.59,192.35,192.59,851541.0,187.609,187.7943,187.5602,187.7943,851541.0
2023-07-12 14:00:00,192.59,192.67,192.37,192.58,824130.0,187.7943,187.8723,187.5797,187.7845,824130.0
2023-07-12 14:30:00,192.57,192.61,192.35,192.56,932630.0,187.7748,187.8138,187.5602,187.765,932630.0
2023-07-12 15:00:00,192.56,192.6,191.74,191.9,1393822.0,187.765,187.804,186.9654,187.1214,1393822.0
2023-07-12 15:30:00,191.9,192.36,191.65,191.86,4136321.0,187.1214,187.57,186.8777,187.0824,4136321.0
2023-07-13 09:30:00,192.51,193.59,191.8,193.53,3472048.0,187.7162,188.7694,187.0239,188.7108,3472048.0
2023-07-13 10:00:00,193.55,193.66,192.67,193.01,1620096.0,188.7303,188.8376,187.8723,188.2038,1620096.0
2023-07-13 10:30:00,193.04,193.4,192.74,192.97,1121363.0,188.233,188.5841,187.9405,188.1648,1121363.0
2023-07-13 11:00:00,192.99,193.03,192.64,192.96,1079353.0,188.1843,188.2233,187.843,188.155,1079353.0
2023-07-13 11:30:00,192.98,193.28,192.81,193.22,1064890.0,188.1745,188.4671,188.0088,188.4086,1064890.0
2023-07-13 12:00:00,193.22,193.41,192.99,193.38,758519.0,188.4086,188.5938,188.1843,188.5646,758519.0
2023-07-13 12:30:00,193.37,193.49,193.13,193.34,936812.0,188.5548,188.6718,188.3208,188.5256,936812.0
2023-07-13 13:00:00,193.35,193.46,193.14,193.46,488216.0,188.5353,188.6426,188.3306,188.6426,488216.0
2023-07-13 13:30:00,193.47,193.5,193.26,193.48,591180.0,188.6523,188.6816,188.4476,188.6621,591180.0
2023-07-13 14:00:00,193.48,193.62,193.36,193.44,845033.0,188.6621,188.7986,188.5451,188.6231,845033.0
2023-07-13 14:30:00,193.43,193.51,193.18,193.51,989729.0,188.6133,188.6913,188.3696,188.6913,989729.0
2023-07-13 15:00:00,193.52,193.61,193.23,193.47,1462977.0,188.7011,188.7889,188.4183,188.6523,1462977.0
2023-07-13 15:30:00,193.47,193.69,193.38,193.43,2543868.0,188.6523,188.8669,188.5646,188.6133,2543868.0
2023-07-14 09:30:00,193.31,193.34,191.93,192.14,3297782.0,188.4963,188.5256,187.1507,187.3555,3297782.0
2023-07-14 10:00:00,192.11,192.15,191.18,191.19,2775658.0,187.3262,187.3652,186.4194,186.4291,2775658.0
2023-07-14 10:30:00,191.2,191.32,190.29,190.91,3111652.0,186.4389,186.5559,185.5515,186.1561,3111652.0
2023-07-14 11:00:00,190.92,191.37,190.85,191.28,2084163.0,186.1658,186.6046,186.0976,186.5169,2084163.0
2023-07-14 11:30:00,191.29,191.52,190.9,191.37,1056020.0,186.5266,186.7509,186.1463,186.6046,1056020.0
2023-07-14 12:00:00,191.38,191.43,191.0,191.28,909973.0,186.6144,186.6631,186.2438,186.5169,909973.0
2023-07-14 12:30:00,191.27,191.72,191.25,191.58,1181411.0,186.5071,186.9459,186.4876,186.8094,1181411.0
2023-07-14 13:00:00,191.59,191.7,191.26,191.65,933660.0,186.8192,186.9264,186.4974,186.8777,933660.0
2023-07-14 13:30:00,191.66,191.83,191.56,191.64,1060738.0,186.8874,187.0532,186.7899,186.8679,1060738.0
2023-07-14 14:00:00,191.64,191.73,191.38,191.4,1357757.0,186.8679,186.9557,186.6144,186.6339,1357757.0
2023-07-14 14:30:00,191.4,191.56,191.19,191.32,1254554.0,186.6339,186.7899,186.4291,186.5559,1254554.0
2023-07-14 15:00:00,191.31,191.58,191.06,191.4,1086984.0,186.5461,186.8094,186.3024,186.6339,1086984.0
2023-07-14 15:30:00,191.41,191.64,191.27,191.59,2702918.0,186.6436,186.8679,186.5071,186.8192,2702918.0
2023-07-17 09:30:00,191.34,193.16,191.14,192.96,3334323.0,186.5754,188.3501,186.3804,188.155,3334323.0
2023-07-17 10:00:00,192.96,193.28,192.67,192.92,1503821.0,188.155,188.4671,187.8723,188.116,1503821.0
2023-07-17 10:30:00,192.92,193.45,192.62,193.26,1176562.0,188.116,188.6328,187.8235,188.4476,1176562.0
2023-07-17 11:00:00,193.24,193.46,193.1,193.29,728043.0,188.4281,188.6426,188.2916,188.4768,728043.0
2023-07-17 11:30:00,193.29,193.85,193.13,193.7,994158.0,188.4768,189.0229,188.3208,188.8766,994158.0
2023-07-17 12:00:00,193.7,194.2,193.69,193.85,1045956.0,188.8766,189.3642,188.8669,189.0229,1045956.0
2023-07-17 12:30:00,193.85,194.05,193.82,193.98,558893.0,189.0229,189.2179,188.9936,189.1496,558893.0
2023-07-17 13:00:00,193.99,194.16,193.8,194.12,556261.0,189.1594,189.3252,188.9741,189.2862,556261.0
2023-07-17 13:30:00,194.13,194.36,194.03,194.11,636870.0,189.2959,189.5202,189.1984,189.2764,636870.0
2023-07-17 14:00:00,194.12,194.34,194.04,194.23,443661.0,189.2862,189.5007,189.2081,189.3934,443661.0
2023-07-17 14:30:00,194.22,194.23,193.89,194.05,463379.0,189.3837,189.3934,189.0619,189.2179,463379.0
2023-07-17 15:00:00,194.05,194.14,193.81,193.91,1016593.0,189.2179,189.3057,188.9839,189.0814,1016593.0
2023-07-17 15:30:00,193.9,194.02,193.51,193.6,3470245.0,189.0716,189.1886,188.6913,188.7791,3470245.0
2023-07-18 09:30:00,193.7,196.0,193.49,195.97,3727229.0,188.8766,191.1193,188.6718,191.0901,3727229.0
2023-07-18 10:00:00,195.96,196.39,195.9,196.04,2049891.0,191.0803,191.4996,191.0218,191.1583,2049891.0
2023-07-18 10:30:00,196.05,196.11,195.36,195.68,1824011.0,191.1681,191.2266,190.4953,190.8073,1824011.0
2023-07-18 11:00:00,195.69,196.02,195.47,195.97,1030415.0,190.8171,191.1388,190.6025,191.0901,1030415.0
2023-07-18 11:30:00,195.96,195.96,195.13,195.64,1793521.0,191.0803,191.0803,190.271,190.7683,1793521.0
2023-07-18 12:00:00,195.64,195.72,195.26,195.47,1083202.0,190.7683,190.8463,190.3978,190.6025,1083202.0
2023-07-18 12:30:00,195.46,195.53,195.24,195.49,777774.0,190.5928,190.661,190.3783,190.622,777774.0
2023-07-18 13:00:00,195.49,195.63,195.4,195.56,854564.0,190.622,190.7586,190.5343,190.6903,854564.0
2023-07-18 13:30:00,195.57,195.58,195.22,195.28,670921.0,190.7,190.7098,190.3588,190.4173,670921.0
2023-07-18 14:00:00,195.28,195.87,195.25,195.83,988664.0,190.4173,190.9926,190.388,190.9536,988664.0
2023-07-18 14:30:00,195.84,195.95,195.62,195.9,702344.0,190.9633,191.0706,190.7488,191.0218,702344.0
2023-07-18 15:00:00,195.9,196.13,195.77,196.04,1144870.0,191.0218,191.2461,190.8951,191.1583,1144870.0
2023-07-18 15:30:00,196.04,196.19,195.76,196.05,3892462.0,191.1583,191.3046,190.8853,191.1681,3892462.0
2023-07-19 09:30:00,196.7,197.66,196.44,197.2,3614337.0,191.8019,192.738,191.5484,192.2895,3614337.0
2023-07-19 10:00:00,197.2,197.42,196.8,197.09,1304901.0,192.2895,192.504,191.8994,192.1822,1304901.0
2023-07-19 10:30:00,197.1,197.18,196.26,196.59,1357407.0,192.1919,192.27,191.3729,191.6946,1357407.0
2023-07-19 11:00:00,196.61,196.96,196.37,196.95,1164324.0,191.7142,192.0554,191.4801,192.0457,1164324.0
2023-07-19 11:30:00,196.95,197.25,196.83,196.97,870133.0,192.0457,192.3382,191.9287,192.0652,870133.0
2023-07-19 12:00:00,196.97,197.17,196.46,196.49,880496.0,192.0652,192.2602,191.5679,191.5971,880496.0
2023-07-19 12:30:00,196.47,196.72,195.93,196.68,1062242.0,191.5776,191.8214,191.0511,191.7824,1062242.0
2023-07-19 13:00:00,196.68,196.7,196.13,196.49,862239.0,191.7824,191.8019,191.2461,191.5971,862239.0
2023-07-19 13:30:00,196.48,196.48,196.15,196.41,707615.0,191.5874,191.5874,191.2656,191.5191,707615.0
2023-07-19 14:00:00,196.41,196.53,196.11,196.39,789304.0,191.5191,191.6361,191.2266,191.4996,789304.0
2023-07-19 14:30:00,196.4,196.72,196.36,196.49,808512.0,191.5094,191.8214,191.4704,191.5971,808512.0
2023-07-19 15:00:00,196.5,197.01,196.48,196.86,817472.0,191.6069,192.1042,191.5874,191.9579,817472.0
2023-07-19 15:30:00,196.86,197.05,196.51,196.77,2204651.0,191.9579,192.1432,191.6166,191.8702,2204651.0
2023-07-20 09:30:00,196.94,196.94,195.48,196.0,3338561.0,192.0359,192.0359,190.6123,191.1193,3338561.0
2023-07-20 10:00:00,196.0,196.12,194.48,194.68,2244274.0,191.1193,191.2364,189.6372,189.8322,2244274.0
2023-07-20 10:30:00,194.65,195.23,194.26,195.14,2386181.0,189.803,190.3685,189.4227,190.2808,2386181.0
2023-07-20 11:00:00,195.12,195.39,195.0,195.07,1035452.0,190.2613,190.5245,190.1442,190.2125,1035452.0
2023-07-20 11:30:00,195.07,195.34,194.82,195.25,1100975.0,190.2125,190.4758,189.9687,190.388,1100975.0
2023-07-20 12:00:00,195.27,195.66,195.01,195.06,990011.0,190.4075,190.7878,190.154,190.2027,990011.0
2023-07-20 12:30:00,195.05,195.2,194.64,194.94,615257.0,190.193,190.3393,189.7932,190.0857,615257.0
2023-07-20 13:00:00,194.95,194.95,194.59,194.88,477972.0,190.0955,190.0955,189.7445,190.0272,477972.0
2023-07-20 13:30:00,194.87,195.06,194.71,194.9,667712.0,190.0175,190.2027,189.8615,190.0467,667712.0
2023-07-20 14:00:00,194.9,195.09,194.56,194.56,1023485.0,190.0467,190.232,189.7152,189.7152,1023485.0
2023-07-20 14:30:00,194.56,195.25,194.54,195.03,1095144.0,189.7152,190.388,189.6957,190.1735,1095144.0
2023-07-20 15:00:00,195.03,195.18,194.72,194.82,1473413.0,190.1735,190.3198,189.8712,189.9687,1473413.0
2023-07-20 15:30:00,194.83,195.26,194.82,195.11,2776711.0,189.9785,190.3978,189.9687,190.2515,2776711.0
2023-07-21 09:30:00,196.39,196.62,194.54,194.88,2883844.0,191.4996,191.7239,189.6957,190.0272,2883844.0
2023-07-21 10:00:00,194.89,195.54,194.46,194.64,2051178.0,190.037,190.6708,189.6177,189.7932,2051178.0
2023-07-21 10:30:00,194.64,195.46,194.52,194.92,1410515.0,189.7932,190.5928,189.6762,190.0662,1410515.0
2023-07-21 11:00:00,194.93,195.38,194.82,195.37,1503767.0,190.076,190.5148,189.9687,190.505,1503767.0
2023-07-21 11:30:00,195.37,195.63,195.1,195.36,1142989.0,190.505,190.7586,190.2418,190.4953,1142989.0
2023-07-21 12:00:00,195.37,195.37,194.96,194.99,873475.0,190.505,190.505,190.1052,190.1345,873475.0
2023-07-21 12:30:00,194.99,195.13,194.42,194.69,1280068.0,190.1345,190.271,189.5787,189.842,1280068.0
2023-07-21 13:00:00,194.68,195.12,194.67,195.04,826611.0,189.8322,190.2613,189.8225,190.1832,826611.0
2023-07-21 13:30:00,195.04,195.33,195.02,195.31,577838.0,190.1832,190.466,190.1637,190.4465,577838.0
2023-07-21 14:00:00,195.31,195.33,194.65,194.7,650377.0,190.4465,190.466,189.803,189.8517,650377.0
2023-07-21 14:30:00,194.7,194.98,194.58,194.67,591541.0,189.8517,190.1247,189.7347,189.8225,591541.0
2023-07-21 15:00:00,194.68,194.72,194.09,194.49,1493244.0,189.8322,189.8712,189.2569,189.6469,1493244.0
2023-07-21 15:30:00,194.49,194.58,194.28,194.44,2760455.0,189.6469,189.7347,189.4422,189.5982,2760455.0
2023-07-24 09:30:00,194.56,196.26,194.3,194.5,2746990.0,189.7152,191.3729,189.4617,189.6567,2746990.0
2023-07-24 10:00:00,194.5,194.87,194.11,194.48,1708737.0,189.6567,190.0175,189.2764,189.6372,1708737.0
2023-07-24 10:30:00,194.48,194.71,193.99,194.35,1330233.0,189.6372,189.8615,189.1594,189.5104,1330233.0
2023-07-24 11:00:00,194.4,194.75,194.16,194.71,866061.0,189.5592,189.9005,189.3252,189.8615,866061.0
2023-07-24 11:30:00,194.7,195.05,194.45,195.05,612030.0,189.8517,190.193,189.6079,190.193,612030.0
2023-07-24 12:00:00,195.05,195.3,194.63,194.96,670725.0,190.193,190.4368,189.7835,190.1052,670725.0
2023-07-24 12:30:00,194.97,195.17,194.79,195.09,416417.0,190.115,190.31,189.9395,190.232,416417.0
2023-07-24 13:00:00,195.08,195.27,194.81,195.2,605822.0,190.2223,190.4075,189.959,190.3393,605822.0
2023-07-24 13:30:00,195.19,195.27,194.96,194.99,393320.0,190.3295,190.4075,190.1052,190.1345,393320.0
2023-07-24 14:00:00,194.99,195.33,194.99,195.11,488628.0,190.1345,190.466,190.1345,190.2515,488628.0
2023-07-24 14:30:00,195.11,195.11,194.67,194.91,570767.0,190.2515,190.2515,189.8225,190.0565,570767.0
2023-07-24 15:00:00,194.91,194.94,194.54,194.57,672830.0,190.0565,190.0857,189.6957,189.7249,672830.0
2023-07-24 15:30:00,194.57,195.11,194.52,194.93,1640926.0,189.7249,190.2515,189.6762,190.076,1640926.0
2023-07-25 09:30:00,194.58,195.66,194.42,194.85,2221649.0,189.7347,190.7878,189.5787,189.998,2221649.0
2023-07-25 10:00:00,194.86,196.08,194.8,195.74,1555809.0,190.0077,191.1973,189.9492,190.8658,1555809.0
2023-07-25 10:30:00,195.73,196.01,195.4,195.76,1109762.0,190.8561,191.1291,190.5343,190.8853,1109762.0
2023-07-25 11:00:00,195.74,195.78,195.21,195.63,738263.0,190.8658,190.9048,190.349,190.7586,738263.0
2023-07-25 11:30:00,195.65,195.73,195.21,195.38,542328.0,190.7781,190.8561,190.349,190.5148,542328.0
2023-07-25 12:00:00,195.39,195.65,195.31,195.4,573188.0,190.5245,190.7781,190.4465,190.5343,573188.0
2023-07-25 12:30:00,195.4,195.67,195.34,195.67,682279.0,190.5343,190.7976,190.4758,190.7976,682279.0
2023-07-25 13:00:00,195.68,195.77,195.44,195.68,638630.0,190.8073,190.8951,190.5733,190.8073,638630.0
2023-07-25 13:30:00,195.69,195.89,195.65,195.88,265270.0,190.8171,191.0121,190.7781,191.0023,265270.0
2023-07-25 14:00:00,195.89,196.06,195.76,196.06,434148.0,191.0121,191.1778,190.8853,191.1778,434148.0
2023-07-25 14:30:00,196.06,196.21,195.3,195.44,1490166.0,191.1778,191.3241,190.4368,190.5733,1490166.0
2023-07-25 15:00:00,195.45,195.59,195.22,195.41,740372.0,190.583,190.7196,190.3588,190.544,740372.0
2023-07-25 15:30:00,195.41,195.41,194.85,194.97,2967853.0,190.544,190.544,189.998,190.115,2967853.0
2023-07-26 09:30:00,194.77,196.67,194.71,196.15,2560324.0,189.92,191.7727,189.8615,191.2656,2560324.0
2023-07-26 10:00:00,196.16,196.33,195.74,196.22,1518957.0,191.2754,191.4411,190.8658,191.3339,1518957.0
2023-07-26 10:30:00,196.22,196.32,195.54,195.65,1033989.0,191.3339,191.4314,190.6708,190.7781,1033989.0
2023-07-26 11:00:00,195.65,196.07,195.37,195.67,894962.0,190.7781,191.1876,190.505,190.7976,894962.0
2023-07-26 11:30:00,195.66,196.1,195.65,196.08,551540.0,190.7878,191.2169,190.7781,191.1973,551540.0
2023-07-26 12:00:00,196.07,196.1,195.78,196.03,362891.0,191.1876,191.2169,190.9048,191.1486,362891.0
2023-07-26 12:30:00,196.02,196.24,195.76,195.93,435434.0,191.1388,191.3534,190.8853,191.0511,435434.0
2023-07-26 13:00:00,195.93,196.05,195.83,195.84,373616.0,191.0511,191.1681,190.9536,190.9633,373616.0
2023-07-26 13:30:00,195.83,195.86,195.56,195.58,379889.0,190.9536,190.9828,190.6903,190.7098,379889.0
2023-07-26 14:00:00,195.57,195.96,195.39,195.78,922690.0,190.7,191.0803,190.5245,190.9048,922690.0
2023-07-26 14:30:00,195.78,197.16,195.65,196.77,2172352.0,190.9048,192.2505,190.7781,191.8702,2172352.0
2023-07-26 15:00:00,196.78,196.9,195.64,196.31,2029192.0,191.8799,191.9969,190.7683,191.4216,2029192.0
2023-07-26 15:30:00,196.31,196.75,196.1,196.48,2679650.0,191.4216,191.8507,191.2169,191.5874,2679650.0
2023-07-27 09:30:00,197.63,197.9,196.53,197.02,3459406.0,192.7088,192.972,191.6361,192.1139,3459406.0
2023-07-27 10:00:00,197.01,197.09,196.2,196.3,1439498.0,192.1042,192.1822,191.3144,191.4119,1439498.0
2023-07-27 10:30:00,196.31,197.01,196.25,196.33,1310095.0,191.4216,192.1042,191.3631,191.4411,1310095.0
2023-07-27 11:00:00,196.34,196.52,195.8,196.15,1520252.0,191.4509,191.6264,190.9243,191.2656,1520252.0
2023-07-27 11:30:00,196.15,196.21,195.66,195.91,816534.0,191.2656,191.3241,190.7878,191.0316,816534.0
2023-07-27 12:00:00,195.92,196.48,195.84,196.4,844590.0,191.0413,191.5874,190.9633,191.5094,844590.0
2023-07-27 12:30:00,196.39,196.65,196.35,196.47,616392.0,191.4996,191.7532,191.4606,191.5776,616392.0
2023-07-27 13:00:00,196.47,196.58,195.42,195.44,1331101.0,191.5776,191.6849,190.5538,190.5733,1331101.0
2023-07-27 13:30:00,195.44,195.5,195.0,195.33,1657789.0,190.5733,190.6318,190.1442,190.466,1657789.0
2023-07-27 14:00:00,195.32,195.4,194.38,194.38,1680708.0,190.4563,190.5343,189.5397,189.5397,1680708.0
2023-07-27 14:30:00,194.38,194.54,193.71,193.71,1871573.0,189.5397,189.6957,188.8864,188.8864,1871573.0
2023-07-27 15:00:00,193.69,194.15,193.52,193.72,1874700.0,188.8669,189.3154,188.7011,188.8961,1874700.0
2023-07-27 15:30:00,193.72,194.04,193.18,193.92,4170670.0,188.8961,189.2081,188.3696,189.0911,4170670.0
2023-07-28 09:30:00,196.02,196.77,195.5,196.27,3291124.0,191.1388,191.8702,190.6318,191.3826,3291124.0
2023-07-28 10:00:00,196.26,196.95,196.09,196.28,1708635.0,191.3729,192.0457,191.2071,191.3924,1708635.0
2023-07-28 10:30:00,196.28,196.58,195.99,196.52,1096817.0,191.3924,191.6849,191.1096,191.6264,1096817.0
2023-07-28 11:00:00,196.53,196.7,196.25,196.53,775103.0,191.6361,191.8019,191.3631,191.6361,775103.0
2023-07-28 11:30:00,196.54,196.75,196.39,196.67,903726.0,191.6459,191.8507,191.4996,191.7727,903726.0
2023-07-28 12:00:00,196.66,196.73,196.29,196.7,631497.0,191.7629,191.8312,191.4021,191.8019,631497.0
2023-07-28 12:30:00,196.69,196.92,196.62,196.74,607567.0,191.7922,192.0164,191.7239,191.8409,607567.0
2023-07-28 13:00:00,196.73,196.73,196.28,196.31,731512.0,191.8312,191.8312,191.3924,191.4216,731512.0
2023-07-28 13:30:00,196.31,196.37,195.7,196.36,910483.0,191.4216,191.4801,190.8268,191.4704,910483.0
2023-07-28 14:00:00,196.35,196.65,196.33,196.6,528431.0,191.4606,191.7532,191.4411,191.7044,528431.0
2023-07-28 14:30:00,196.61,196.76,196.42,196.59,551495.0,191.7142,191.8604,191.5289,191.6946,551495.0
2023-07-28 15:00:00,196.6,196.77,196.44,196.45,975493.0,191.7044,191.8702,191.5484,191.5581,975493.0
2023-07-28 15:30:00,196.44,196.67,196.39,196.45,2398000.0,191.5484,191.7727,191.4996,191.5581,2398000.0
2023-07-31 09:30:00,196.93,198.4,196.91,198.08,2790316.0,192.0262,193.4596,192.0067,193.1475,2790316.0
2023-07-31 10:00:00,198.08,198.56,197.87,198.19,1534550.0,193.1475,193.6156,192.9428,193.2548,1534550.0
2023-07-31 10:30:00,198.2,198.34,197.59,197.75,1561007.0,193.2646,193.4011,192.6697,192.8258,1561007.0
2023-07-31 11:00:00,197.74,198.21,197.64,198.2,742017.0,192.816,193.2743,192.7185,193.2646,742017.0
2023-07-31 11:30:00,198.2,198.37,197.98,198.15,1027632.0,193.2646,193.4303,193.05,193.2158,1027632.0
2023-07-31 12:00:00,198.14,198.3,197.95,198.21,724923.0,193.2061,193.3621,193.0208,193.2743,724923.0
2023-07-31 12:30:00,198.2,198.22,197.71,197.82,611537.0,193.2646,193.2841,192.7868,192.894,611537.0
2023-07-31 13:00:00,197.81,198.09,197.52,198.0,1157236.0,192.8843,193.1573,192.6015,193.0695,1157236.0
2023-07-31 13:30:00,197.99,198.28,197.98,198.23,747989.0,193.0598,193.3426,193.05,193.2938,747989.0
2023-07-31 14:00:00,198.24,198.38,198.08,198.21,577812.0,193.3036,193.4401,193.1475,193.2743,577812.0
2023-07-31 14:30:00,198.21,198.37,198.11,198.37,554935.0,193.2743,193.4303,193.1768,193.4303,554935.0
2023-07-31 15:00:00,198.38,198.4,198.11,198.32,941020.0,193.4401,193.4596,193.1768,193.3816,941020.0
2023-07-31 15:30:00,198.32,198.75,198.03,198.7,4370338.0,193.3816,193.8009,193.0988,193.7521,4370338.0
2023-08-01 09:30:00,197.43,197.65,196.53,197.53,4555382.0,192.5137,192.7283,191.6361,192.6112,4555382.0
2023-08-01 10:00:00,197.53,197.72,195.86,195.94,3083598.0,192.6112,192.7965,190.9828,191.0608,3083598.0
2023-08-01 10:30:00,195.94,196.7,195.78,196.49,2335753.0,191.0608,191.8019,190.9048,191.5971,2335753.0
2023-08-01 11:00:00,196.49,196.61,196.19,196.59,855690.0,191.5971,191.7142,191.3046,191.6946,855690.0
2023-08-01 11:30:00,196.59,196.94,196.56,196.83,1040773.0,191.6946,192.0359,191.6654,191.9287,1040773.0
2023-08-01 12:00:00,196.83,196.86,196.45,196.56,892276.0,191.9287,191.9579,191.5581,191.6654,892276.0
2023-08-01 12:30:00,196.56,197.06,196.48,196.92,579202.0,191.6654,192.1529,191.5874,192.0164,579202.0
2023-08-01 13:00:00,196.92,197.3,196.89,197.22,579949.0,192.0164,192.387,191.9872,192.309,579949.0
2023-08-01 13:30:00,197.22,197.32,197.08,197.25,427502.0,192.309,192.4065,192.1724,192.3382,427502.0
2023-08-01 14:00:00,197.25,197.62,197.24,197.38,858023.0,192.3382,192.699,192.3285,192.465,858023.0
2023-08-01 14:30:00,197.39,197.61,197.26,197.49,720232.0,192.4747,192.6892,192.348,192.5722,720232.0
2023-08-01 15:00:00,197.5,197.76,197.47,197.63,624269.0,192.582,192.8355,192.5527,192.7088,624269.0
2023-08-01 15:30:00,197.63,197.94,197.43,197.79,2163592.0,192.7088,193.011,192.5137,192.8648,2163592.0
2023-08-02 09:30:00,195.59,196.09,195.02,195.54,3763521.0,190.7196,191.2071,190.1637,190.6708,3763521.0
2023-08-02 10:00:00,195.56,195.74,194.77,195.41,2360568.0,190.6903,190.8658,189.92,190.544,2360568.0
2023-08-02 10:30:00,195.42,195.69,194.39,194.5,2177957.0,190.5538,190.8171,189.5494,189.6567,2177957.0
2023-08-02 11:00:00,194.51,194.9,194.33,194.87,1648269.0,189.6664,190.0467,189.4909,190.0175,1648269.0
2023-08-02 11:30:00,194.87,195.1,194.5,194.51,988360.0,190.0175,190.2418,189.6567,189.6664,988360.0
2023-08-02 12:00:00,194.51,194.75,194.09,194.53,1429409.0,189.6664,189.9005,189.2569,189.6859,1429409.0
2023-08-02 12:30:00,194.53,195.14,194.47,194.95,1218930.0,189.6859,190.2808,189.6274,190.0955,1218930.0
2023-08-02 13:00:00,194.95,195.26,194.93,195.08,701242.0,190.0955,190.3978,190.076,190.2223,701242.0
2023-08-02 13:30:00,195.07,195.36,195.02,195.1,707914.0,190.2125,190.4953,190.1637,190.2418,707914.0
2023-08-02 14:00:00,195.12,195.44,195.09,195.37,691174.0,190.2613,190.5733,190.232,190.505,691174.0
2023-08-02 14:30:00,195.36,195.43,195.05,195.25,756916.0,190.4953,190.5635,190.193,190.388,756916.0
2023-08-02 15:00:00,195.26,195.41,194.6,194.62,1253102.0,190.3978,190.544,189.7542,189.7737,1253102.0
2023-08-02 15:30:00,194.63,195.34,194.61,195.1,3539198.0,189.7835,190.4758,189.764,190.2418,3539198.0
2023-08-03 09:30:00,194.3,194.65,193.37,193.84,3547939.0,189.4617,189.803,188.5548,189.0131,3547939.0
2023-08-03 10:00:00,193.84,194.23,193.14,193.19,2094943.0,189.0131,189.3934,188.3306,188.3793,2094943.0
2023-08-03 10:30:00,193.18,194.15,193.06,194.02,1582455.0,188.3696,189.3154,188.2526,189.1886,1582455.0
2023-08-03 11:00:00,194.01,194.74,193.97,194.59,1365628.0,189.1789,189.8907,189.1399,189.7445,1365628.0
2023-08-03 11:30:00,194.6,194.77,194.33,194.62,879659.0,189.7542,189.92,189.4909,189.7737,879659.0
2023-08-03 12:00:00,194.62,195.0,194.5,194.95,986637.0,189.7737,190.1442,189.6567,190.0955,986637.0
2023-08-03 12:30:00,194.96,195.54,194.93,195.53,1152090.0,190.1052,190.6708,190.076,190.661,1152090.0
2023-08-03 13:00:00,195.54,195.64,195.21,195.51,1147091.0,190.6708,190.7683,190.349,190.6415,1147091.0
2023-08-03 13:30:00,195.51,195.59,194.75,194.84,796120.0,190.6415,190.7196,189.9005,189.9882,796120.0
2023-08-03 14:00:00,194.83,195.15,194.71,195.04,720396.0,189.9785,190.2905,189.8615,190.1832,720396.0
2023-08-03 14:30:00,195.03,195.07,194.67,194.99,573965.0,190.1735,190.2125,189.8225,190.1345,573965.0
2023-08-03 15:00:00,194.99,195.02,194.5,194.73,1042316.0,190.1345,190.1637,189.6567,189.881,1042316.0
2023-08-03 15:30:00,194.73,194.85,194.41,194.56,2585317.0,189.881,189.998,189.5689,189.7152,2585317.0
2023-08-04 09:30:00,194.82,195.43,194.15,194.37,3774099.0,189.9687,190.5635,189.3154,189.5299,3774099.0
2023-08-04 10:00:00,194.38,195.13,193.71,195.09,1822230.0,189.5397,190.271,188.8864,190.232,1822230.0
2023-08-04 10:30:00,195.12,195.59,195.11,195.59,1303971.0,190.2613,190.7196,190.2515,190.7196,1303971.0
2023-08-04 11:00:00,195.59,195.62,195.11,195.58,1019015.0,190.7196,190.7488,190.2515,190.7098,1019015.0
2023-08-04 11:30:00,195.58,195.86,195.37,195.69,1159183.0,190.7098,190.9828,190.505,190.8171,1159183.0
2023-08-04 12:00:00,195.7,196.13,195.53,196.09,663718.0,190.8268,191.2461,190.661,191.2071,663718.0
2023-08-04 12:30:00,196.1,196.31,195.99,196.17,785563.0,191.2169,191.4216,191.1096,191.2851,785563.0
2023-08-04 13:00:00,196.18,196.23,195.82,195.89,877480.0,191.2949,191.3436,190.9438,191.0121,877480.0
2023-08-04 13:30:00,195.89,195.93,195.49,195.56,652517.0,191.0121,191.0511,190.622,190.6903,652517.0
2023-08-04 14:00:00,195.56,195.56,194.41,194.5,2173808.0,190.6903,190.6903,189.5689,189.6567,2173808.0
2023-08-04 14:30:00,194.5,194.67,193.94,194.15,1838175.0,189.6567,189.8225,189.1106,189.3154,1838175.0
2023-08-04 15:00:00,194.15,194.45,193.94,194.21,1189805.0,189.3154,189.6079,189.1106,189.3739,1189805.0
2023-08-04 15:30:00,194.21,194.39,193.96,194.19,2577476.0,189.3739,189.5494,189.1301,189.3544,2577476.0
2023-08-07 09:30:00,194.66,195.06,193.0,193.19,3191358.0,189.8127,190.2027,188.194,188.3793,3191358.0
2023-08-07 10:00:00,193.18,194.12,192.68,194.09,2049684.0,188.3696,189.2862,187.882,189.2569,2049684.0
2023-08-07 10:30:00,194.07,194.28,193.71,194.07,1134333.0,189.2374,189.4422,188.8864,189.2374,1134333.0
2023-08-07 11:00:00,194.06,194.2,193.78,193.84,936805.0,189.2276,189.3642,188.9546,189.0131,936805.0
2023-08-07 11:30:00,193.84,194.1,193.56,194.09,716586.0,189.0131,189.2667,188.7401,189.2569,716586.0
2023-08-07 12:00:00,194.09,194.09,193.77,194.0,585273.0,189.2569,189.2569,188.9449,189.1691,585273.0
2023-08-07 12:30:00,193.99,194.32,193.76,194.16,493545.0,189.1594,189.4812,188.9351,189.3252,493545.0
2023-08-07 13:00:00,194.15,194.39,194.1,194.2,583914.0,189.3154,189.5494,189.2667,189.3642,583914.0
2023-08-07 13:30:00,194.21,194.32,194.06,194.31,632247.0,189.3739,189.4812,189.2276,189.4714,632247.0
2023-08-07 14:00:00,194.3,194.38,193.95,194.01,735711.0,189.4617,189.5397,189.1204,189.1789,735711.0
2023-08-07 14:30:00,194.01,194.32,193.99,194.09,514435.0,189.1789,189.4812,189.1594,189.2569,514435.0
2023-08-07 15:00:00,194.09,194.29,194.02,194.08,623390.0,189.2569,189.4519,189.1886,189.2472,623390.0
2023-08-07 15:30:00,194.08,194.49,193.97,194.34,2639057.0,189.2472,189.6469,189.1399,189.5007,2639057.0
2023-08-08 09:30:00,192.1,192.15,190.91,191.49,5008975.0,187.3165,187.3652,186.1561,186.7216,5008975.0
2023-08-08 10:00:00,191.48,191.54,190.52,191.3,1927940.0,186.7119,186.7704,185.7758,186.5364,1927940.0
2023-08-08 10:30:00,191.29,191.5,190.7,191.18,1599282.0,186.5266,186.7314,185.9513,186.4194,1599282.0
2023-08-08 11:00:00,191.19,191.47,190.78,191.44,1566151.0,186.4291,186.7021,186.0293,186.6729,1566151.0
2023-08-08 11:30:00,191.43,191.46,191.14,191.25,663989.0,186.6631,186.6924,186.3804,186.4876,663989.0
2023-08-08 12:00:00,191.25,191.71,191.22,191.6,902462.0,186.4876,186.9362,186.4584,186.8289,902462.0
2023-08-08 12:30:00,191.59,191.9,191.59,191.81,458676.0,186.8192,187.1214,186.8192,187.0337,458676.0
2023-08-08 13:00:00,191.8,192.31,191.79,192.12,1176884.0,187.0239,187.5212,187.0142,187.336,1176884.0
2023-08-08 13:30:00,192.12,192.51,192.03,192.5,781765.0,187.336,187.7162,187.2482,187.7065,781765.0
2023-08-08 14:00:00,192.5,192.82,192.33,192.67,838571.0,187.7065,188.0185,187.5407,187.8723,838571.0
2023-08-08 14:30:00,192.68,193.03,192.57,192.89,760713.0,187.882,188.2233,187.7748,188.0868,760713.0
2023-08-08 15:00:00,192.89,193.26,192.83,193.07,1181653.0,188.0868,188.4476,188.0283,188.2623,1181653.0
2023-08-08 15:30:00,193.08,193.29,192.92,193.14,2820378.0,188.2721,188.4768,188.116,188.3306,2820378.0
2023-08-09 09:30:00,192.87,192.88,191.8,192.5,3003313.0,188.0673,188.077,187.0239,187.7065,3003313.0
2023-08-09 10:00:00,192.5,192.82,191.61,192.13,1684345.0,187.7065,188.0185,186.8387,187.3457,1684345.0
2023-08-09 10:30:00,192.12,192.42,191.78,191.94,1077664.0,187.336,187.6285,187.0044,187.1604,1077664.0
2023-08-09 11:00:00,191.96,192.22,191.28,191.37,1328952.0,187.1799,187.4335,186.5169,186.6046,1328952.0
2023-08-09 11:30:00,191.36,191.64,190.75,190.98,1188360.0,186.5949,186.8679,186.0001,186.2243,1188360.0
2023-08-09 12:00:00,190.97,191.41,190.89,191.28,881514.0,186.2146,186.6436,186.1366,186.5169,881514.0
2023-08-09 12:30:00,191.27,191.54,191.18,191.43,776551.0,186.5071,186.7704,186.4194,186.6631,776551.0
2023-08-09 13:00:00,191.42,192.01,191.33,191.85,869637.0,186.6534,187.2287,186.5656,187.0727,869637.0
2023-08-09 13:30:00,191.85,192.06,191.84,191.89,497596.0,187.0727,187.2775,187.0629,187.1117,497596.0
2023-08-09 14:00:00,191.88,192.51,191.81,192.41,880709.0,187.1019,187.7162,187.0337,187.6187,880709.0
2023-08-09 14:30:00,192.41,192.62,192.1,192.15,1014502.0,187.6187,187.8235,187.3165,187.3652,1014502.0
2023-08-09 15:00:00,192.15,192.25,191.71,192.01,1323830.0,187.3652,187.4627,186.9362,187.2287,1323830.0
2023-08-09 15:30:00,192.01,192.14,191.31,191.56,2713368.0,187.2287,187.3555,186.5461,186.7899,2713368.0
2023-08-10 09:30:00,192.29,193.38,192.07,193.34,2761529.0,187.5017,188.5646,187.2872,188.5256,2761529.0
2023-08-10 10:00:00,193.34,194.12,193.17,193.24,3045624.0,188.5256,189.2862,188.3598,188.4281,3045624.0
2023-08-10 10:30:00,193.23,193.36,191.87,192.17,2284712.0,188.4183,188.5451,187.0922,187.3847,2284712.0
2023-08-10 11:00:00,192.18,192.25,191.63,192.12,1273062.0,187.3945,187.4627,186.8582,187.336,1273062.0
2023-08-10 11:30:00,192.13,192.35,191.16,191.68,1706794.0,187.3457,187.5602,186.3999,186.9069,1706794.0
2023-08-10 12:00:00,191.68,191.8,190.83,191.2,1143436.0,186.9069,187.0239,186.0781,186.4389,1143436.0
2023-08-10 12:30:00,191.19,191.59,190.62,190.78,1223015.0,186.4291,186.8192,185.8733,186.0293,1223015.0
2023-08-10 13:00:00,190.76,190.97,190.27,190.34,1185710.0,186.0098,186.2146,185.532,185.6003,1185710.0
2023-08-10 13:30:00,190.32,190.58,189.89,189.99,1706148.0,185.5808,185.8343,185.1615,185.259,1706148.0
2023-08-10 14:00:00,189.98,190.92,189.96,190.65,1768501.0,185.2492,186.1658,185.2297,185.9026,1768501.0
2023-08-10 14:30:00,190.66,191.15,190.39,191.13,1223078.0,185.9123,186.3901,185.649,186.3706,1223078.0
2023-08-10 15:00:00,191.14,191.18,190.64,190.72,1345921.0,186.3804,186.4194,185.8928,185.9708,1345921.0
2023-08-10 15:30:00,190.73,190.79,190.3,190.71,2852382.0,185.9806,186.0391,185.5613,185.9611,2852382.0
2023-08-11 09:30:00,189.9,190.7,189.74,190.32,3002621.0,185.1712,185.9513,185.0152,185.5808,3002621.0
2023-08-11 10:00:00,190.35,191.4,190.33,191.19,2670328.0,185.61,186.6339,185.5905,186.4291,2670328.0
2023-08-11 10:30:00,191.2,191.69,190.94,190.98,1480792.0,186.4389,186.9167,186.1853,186.2243,1480792.0
2023-08-11 11:00:00,191.0,191.2,190.53,190.7,1108202.0,186.2438,186.4389,185.7856,185.9513,1108202.0
2023-08-11 11:30:00,190.7,191.13,190.49,191.1,878260.0,185.9513,186.3706,185.7465,186.3414,878260.0
2023-08-11 12:00:00,191.1,191.48,190.88,191.06,926768.0,186.3414,186.7119,186.1268,186.3024,926768.0
2023-08-11 12:30:00,191.07,191.22,190.7,190.84,576969.0,186.3121,186.4584,185.9513,186.0878,576969.0
2023-08-11 13:00:00,190.84,191.15,190.69,191.13,622940.0,186.0878,186.3901,185.9416,186.3706,622940.0
2023-08-11 13:30:00,191.12,191.16,190.6,190.86,939340.0,186.3609,186.3999,185.8538,186.1073,939340.0
2023-08-11 14:00:00,190.87,191.16,190.8,191.05,650241.0,186.1171,186.3999,186.0488,186.2926,650241.0
2023-08-11 14:30:00,191.04,191.21,190.93,191.16,787499.0,186.2829,186.4486,186.1756,186.3999,787499.0
2023-08-11 15:00:00,191.15,191.29,190.9,191.18,898147.0,186.3901,186.5266,186.1463,186.4194,898147.0
2023-08-11 15:30:00,191.18,191.28,190.79,191.02,2373267.0,186.4194,186.5169,186.0391,186.2633,2373267.0
2023-08-14 09:30:00,189.94,190.12,188.64,188.98,3192216.0,185.2102,185.3858,183.9426,184.2741,3192216.0
2023-08-14 10:00:00,188.96,189.69,188.8,189.27,1508519.0,184.2546,184.9665,184.0986,184.5569,1508519.0
2023-08-14 10:30:00,189.28,190.1,189.22,189.8,1395740.0,184.5667,185.3663,184.5082,185.0737,1395740.0
2023-08-14 11:00:00,189.8,190.01,189.49,189.97,823934.0,185.0737,185.2785,184.7714,185.2395,823934.0
2023-08-14 11:30:00,189.98,190.33,189.83,190.14,879975.0,185.2492,185.5905,185.103,185.4053,879975.0
2023-08-14 12:00:00,190.14,190.38,189.92,190.05,1128226.0,185.4053,185.6393,185.1907,185.3175,1128226.0
2023-08-14 12:30:00,190.06,190.43,189.97,190.34,821206.0,185.3273,185.688,185.2395,185.6003,821206.0
2023-08-14 13:00:00,190.35,190.48,190.24,190.37,432406.0,185.61,185.7368,185.5028,185.6295,432406.0
2023-08-14 13:30:00,190.37,190.48,190.14,190.31,519108.0,185.6295,185.7368,185.4053,185.571,519108.0
2023-08-14 14:00:00,190.31,190.37,190.09,190.33,537517.0,185.571,185.6295,185.3565,185.5905,537517.0
2023-08-14 14:30:00,190.33,190.43,190.12,190.39,589373.0,185.5905,185.688,185.3858,185.649,589373.0
2023-08-14 15:00:00,190.39,190.63,190.26,190.5,977746.0,185.649,185.8831,185.5223,185.7563,977746.0
2023-08-14 15:30:00,190.51,190.7,190.37,190.68,2091273.0,185.766,185.9513,185.6295,185.9318,2091273.0
2023-08-15 09:30:00,189.52,189.64,188.53,189.06,3490314.0,184.8007,184.9177,183.8354,184.3522,3490314.0
2023-08-15 10:00:00,189.05,189.11,188.15,188.32,2523694.0,184.3424,184.4009,183.4648,183.6306,2523694.0
2023-08-15 10:30:00,188.32,188.8,188.08,188.7,1344042.0,183.6306,184.0986,183.3966,184.0011,1344042.0
2023-08-15 11:00:00,188.71,189.25,188.71,189.02,1159845.0,184.0109,184.5374,184.0109,184.3132,1159845.0
2023-08-15 11:30:00,189.0,189.2,188.76,188.87,799352.0,184.2937,184.4887,184.0596,184.1669,799352.0
2023-08-15 12:00:00,188.86,189.02,188.39,188.65,886288.0,184.1571,184.3132,183.6988,183.9524,886288.0
2023-08-15 12:30:00,188.65,188.68,188.14,188.37,909503.0,183.9524,183.9816,183.4551,183.6793,909503.0
2023-08-15 13:00:00,188.37,188.56,188.21,188.53,662947.0,183.6793,183.8646,183.5233,183.8354,662947.0
2023-08-15 13:30:00,188.52,188.56,188.14,188.31,870663.0,183.8256,183.8646,183.4551,183.6208,870663.0
2023-08-15 14:00:00,188.32,188.43,188.27,188.34,582233.0,183.6306,183.7378,183.5818,183.6501,582233.0
2023-08-15 14:30:00,188.35,188.65,188.32,188.55,732220.0,183.6598,183.9524,183.6306,183.8549,732220.0
2023-08-15 15:00:00,188.55,188.71,188.09,188.11,1294347.0,183.8549,184.0109,183.4063,183.4258,1294347.0
2023-08-15 15:30:00,188.09,188.35,188.03,188.18,3535540.0,183.4063,183.6598,183.3478,183.4941,3535540.0
2023-08-16 09:30:00,187.99,189.06,187.98,188.45,2641698.0,183.3088,184.3522,183.299,183.7573,2641698.0
2023-08-16 10:00:00,188.46,188.46,187.52,187.69,1705390.0,183.7671,183.7671,182.8505,183.0163,1705390.0
2023-08-16 10:30:00,187.68,188.14,187.61,188.07,1395610.0,183.0065,183.4551,182.9383,183.3868,1395610.0
2023-08-16 11:00:00,188.07,188.07,187.73,187.82,917831.0,183.3868,183.3868,183.0553,183.143,917831.0
2023-08-16 11:30:00,187.8,187.84,187.17,187.28,1240491.0,183.1235,183.1625,182.5092,182.6165,1240491.0
2023-08-16 12:00:00,187.28,187.49,186.88,187.01,1031994.0,182.6165,182.8213,182.2264,182.3532,1031994.0
2023-08-16 12:30:00,187.01,187.34,186.94,187.08,951629.0,182.3532,182.675,182.2849,182.4215,951629.0
2023-08-16 13:00:00,187.06,187.15,186.57,186.76,857371.0,182.402,182.4897,181.9242,182.1094,857371.0
2023-08-16 13:30:00,186.76,187.21,186.72,187.08,767892.0,182.1094,182.5482,182.0704,182.4215,767892.0
2023-08-16 14:00:00,187.08,187.16,186.43,187.06,1716804.0,182.4215,182.4995,181.7876,182.402,1716804.0
2023-08-16 14:30:00,187.06,187.26,186.53,186.66,1076154.0,182.402,182.597,181.8852,182.0119,1076154.0
2023-08-16 15:00:00,186.65,186.7,186.01,186.23,1748622.0,182.0022,182.0509,181.3781,181.5926,1748622.0
2023-08-16 15:30:00,186.24,186.46,185.81,185.83,3421188.0,181.6024,181.8169,181.1831,181.2026,3421188.0
2023-08-17 09:30:00,186.33,186.74,185.41,185.63,3243566.0,181.6901,182.0899,180.793,181.0076,3243566.0
2023-08-17 10:00:00,185.62,186.17,185.38,185.44,1461547.0,180.9978,181.5341,180.7638,180.8223,1461547.0
2023-08-17 10:30:00,185.43,185.62,185.13,185.38,1303692.0,180.8125,180.9978,180.52,180.7638,1303692.0
2023-08-17 11:00:00,185.39,185.51,184.92,185.02,1105124.0,180.7735,180.8906,180.3152,180.4128,1105124.0
2023-08-17 11:30:00,185.02,185.17,184.8,185.03,1203165.0,180.4128,180.559,180.1982,180.4225,1203165.0
2023-08-17 12:00:00,185.03,185.59,184.89,185.55,1144621.0,180.4225,180.9686,180.286,180.9296,1144621.0
2023-08-17 12:30:00,185.56,185.59,185.17,185.54,777550.0,180.9393,180.9686,180.559,180.9198,777550.0
2023-08-17 13:00:00,185.55,185.58,185.03,185.11,690664.0,180.9296,180.9588,180.4225,180.5005,690664.0
2023-08-17 13:30:00,185.11,185.11,184.66,184.78,777261.0,180.5005,180.5005,180.0617,180.1787,777261.0
2023-08-17 14:00:00,184.79,184.81,184.37,184.51,955702.0,180.1885,180.208,179.7789,179.9155,955702.0
2023-08-17 14:30:00,184.51,184.51,183.87,183.95,1347899.0,179.9155,179.9155,179.2914,179.3694,1347899.0
2023-08-17 15:00:00,183.94,184.15,183.67,184.12,2177923.0,179.3597,179.5644,179.0964,179.5352,2177923.0
2023-08-17 15:30:00,184.12,184.15,183.63,183.69,3549538.0,179.5352,179.5644,179.0574,179.1159,3549538.0
2023-08-18 09:30:00,182.23,184.64,181.94,183.88,4285690.0,177.6922,180.0422,177.4095,179.3011,4285690.0
2023-08-18 10:00:00,183.86,184.07,183.34,183.55,2124029.0,179.2816,179.4864,178.7746,178.9794,2124029.0
2023-08-18 10:30:00,183.55,184.27,183.49,184.25,1704019.0,178.9794,179.6814,178.9209,179.6619,1704019.0
2023-08-18 11:00:00,184.24,184.89,184.24,184.55,2112629.0,179.6522,180.286,179.6522,179.9545,2112629.0
2023-08-18 11:30:00,184.55,184.79,184.34,184.76,1516355.0,179.9545,180.1885,179.7497,180.1592,1516355.0
2023-08-18 12:00:00,184.77,184.94,184.61,184.72,866596.0,180.169,180.3347,180.013,180.1202,866596.0
2023-08-18 12:30:00,184.73,185.05,184.64,184.77,853056.0,180.13,180.442,180.0422,180.169,853056.0
2023-08-18 13:00:00,184.77,184.9,184.39,184.71,835228.0,180.169,180.2957,179.7984,180.1105,835228.0
2023-08-18 13:30:00,184.72,185.06,184.66,184.98,809864.0,180.1202,180.4518,180.0617,180.3738,809864.0
2023-08-18 14:00:00,184.97,185.11,184.8,185.01,767206.0,180.364,180.5005,180.1982,180.403,767206.0
2023-08-18 14:30:00,185.01,185.25,184.92,184.97,984191.0,180.403,180.637,180.3152,180.364,984191.0
2023-08-18 15:00:00,184.97,185.1,184.69,184.96,998076.0,180.364,180.4908,180.091,180.3543,998076.0
2023-08-18 15:30:00,184.96,185.24,184.51,184.69,3196535.0,180.3543,180.6273,179.9155,180.091,3196535.0
2023-08-21 09:30:00,184.7,185.28,184.03,184.59,2697256.0,180.1007,180.6663,179.4474,179.9935,2697256.0
2023-08-21 10:00:00,184.6,184.62,183.7,183.72,1779707.0,180.0032,180.0227,179.1256,179.1451,1779707.0
2023-08-21 10:30:00,183.74,184.34,183.63,184.21,1131046.0,179.1646,179.7497,179.0574,179.6229,1131046.0
2023-08-21 11:00:00,184.21,184.3,183.37,183.43,1211026.0,179.6229,179.7107,178.8038,178.8624,1211026.0
2023-08-21 11:30:00,183.43,183.64,183.07,183.34,1491000.0,178.8624,179.0671,178.5113,178.7746,1491000.0
2023-08-21 12:00:00,183.33,183.77,183.22,183.68,1014727.0,178.7648,179.1939,178.6576,179.1061,1014727.0
2023-08-21 12:30:00,183.69,183.72,183.41,183.68,843960.0,179.1159,179.1451,178.8428,179.1061,843960.0
2023-08-21 13:00:00,183.67,184.04,183.52,183.96,1078042.0,179.0964,179.4572,178.9501,179.3792,1078042.0
2023-08-21 13:30:00,183.96,184.24,183.93,184.08,1039101.0,179.3792,179.6522,179.3499,179.4962,1039101.0
2023-08-21 14:00:00,184.09,184.38,184.03,184.16,590744.0,179.5059,179.7887,179.4474,179.5742,590744.0
2023-08-21 14:30:00,184.17,184.45,184.11,184.33,645341.0,179.5839,179.857,179.5254,179.7399,645341.0
2023-08-21 15:00:00,184.33,184.73,184.33,184.59,1133595.0,179.7399,180.13,179.7399,179.9935,1133595.0
2023-08-21 15:30:00,184.59,184.78,184.24,184.35,2621374.0,179.9935,180.1787,179.6522,179.7594,2621374.0
2023-08-22 09:30:00,185.04,185.55,183.88,183.95,2835670.0,180.4323,180.9296,179.3011,179.3694,2835670.0
2023-08-22 10:00:00,183.97,184.31,183.64,183.93,1755189.0,179.3889,179.7204,179.0671,179.3499,1755189.0
2023-08-22 10:30:00,183.94,184.15,183.5,184.04,971192.0,179.3597,179.5644,178.9306,179.4572,971192.0
2023-08-22 11:00:00,184.04,184.09,183.61,183.94,779357.0,179.4572,179.5059,179.0379,179.3597,779357.0
2023-08-22 11:30:00,183.94,184.24,183.72,183.84,661743.0,179.3597,179.6522,179.1451,179.2621,661743.0
2023-08-22 12:00:00,183.83,183.89,183.25,183.59,896118.0,179.2524,179.3109,178.6868,179.0184,896118.0
2023-08-22 12:30:00,183.58,183.86,183.36,183.65,1026306.0,179.0086,179.2816,178.7941,179.0769,1026306.0
2023-08-22 13:00:00,183.66,183.71,183.22,183.58,971947.0,179.0866,179.1354,178.6576,179.0086,971947.0
2023-08-22 13:30:00,183.58,183.68,183.4,183.61,960710.0,179.0086,179.1061,178.8331,179.0379,960710.0
2023-08-22 14:00:00,183.6,184.02,183.43,184.02,758106.0,179.0281,179.4377,178.8624,179.4377,758106.0
2023-08-22 14:30:00,184.02,184.14,183.78,184.02,738023.0,179.4377,179.5547,179.2036,179.4377,738023.0
2023-08-22 15:00:00,184.02,184.43,184.01,184.13,1452892.0,179.4377,179.8374,179.4279,179.5449,1452892.0
2023-08-22 15:30:00,184.15,184.19,183.69,183.86,2206668.0,179.5644,179.6034,179.1159,179.2816,2206668.0
2023-08-23 09:30:00,184.0,184.53,183.42,184.3,2556198.0,179.4182,179.935,178.8526,179.7107,2556198.0
2023-08-23 10:00:00,184.3,184.99,184.27,184.68,1567381.0,179.7107,180.3835,179.6814,180.0812,1567381.0
2023-08-23 10:30:00,184.69,185.16,184.44,185.1,1243989.0,180.091,180.5493,179.8472,180.4908,1243989.0
2023-08-23 11:00:00,185.1,185.58,185.0,185.47,938502.0,180.4908,180.9588,180.3933,180.8516,938502.0
2023-08-23 11:30:00,185.47,185.75,185.46,185.61,1306058.0,180.8516,181.1246,180.8418,180.9881,1306058.0
2023-08-23 12:00:00,185.6,185.73,185.45,185.66,602674.0,180.9783,181.1051,180.832,181.0368,602674.0
2023-08-23 12:30:00,185.67,185.94,185.6,185.68,642405.0,181.0466,181.3098,180.9783,181.0563,642405.0
2023-08-23 13:00:00,185.68,186.05,185.63,186.02,701866.0,181.0563,181.4171,181.0076,181.3879,701866.0
2023-08-23 13:30:00,186.03,186.11,185.89,185.99,723782.0,181.3976,181.4756,181.2611,181.3586,723782.0
2023-08-23 14:00:00,185.98,186.01,185.72,185.82,809249.0,181.3489,181.3781,181.0953,181.1928,809249.0
2023-08-23 14:30:00,185.83,185.85,185.68,185.81,1107912.0,181.2026,181.2221,181.0563,181.1831,1107912.0
2023-08-23 15:00:00,185.8,185.96,185.69,185.9,792231.0,181.1733,181.3294,181.0661,181.2708,792231.0
2023-08-23 15:30:00,185.89,185.9,185.5,185.74,2936349.0,181.2611,181.2708,180.8808,181.1148,2936349.0
2023-08-24 09:30:00,185.25,186.18,184.54,186.15,3116882.0,180.637,181.5439,179.9447,181.5146,3116882.0
2023-08-24 10:00:00,186.17,186.34,185.03,185.08,1870028.0,181.5341,181.6999,180.4225,180.4713,1870028.0
2023-08-24 10:30:00,185.07,185.5,184.75,184.8,1896283.0,180.4615,180.8808,180.1495,180.1982,1896283.0
2023-08-24 11:00:00,184.81,184.82,184.07,184.25,1416587.0,180.208,180.2177,179.4864,179.6619,1416587.0
2023-08-24 11:30:00,184.24,184.24,183.69,183.77,1427015.0,179.6522,179.6522,179.1159,179.1939,1427015.0
2023-08-24 12:00:00,183.77,184.32,183.68,184.13,1572289.0,179.1939,179.7302,179.1061,179.5449,1572289.0
2023-08-24 12:30:00,184.13,184.49,183.96,184.04,1195314.0,179.5449,179.896,179.3792,179.4572,1195314.0
2023-08-24 13:00:00,184.04,184.09,183.56,183.6,912458.0,179.4572,179.5059,178.9891,179.0281,912458.0
2023-08-24 13:30:00,183.6,183.88,183.58,183.76,679606.0,179.0281,179.3011,179.0086,179.1841,679606.0
2023-08-24 14:00:00,183.76,183.99,183.63,183.79,800755.0,179.1841,179.4084,179.0574,179.2134,800755.0
2023-08-24 14:30:00,183.79,183.91,183.57,183.87,1047630.0,179.2134,179.3304,178.9989,179.2914,1047630.0
2023-08-24 15:00:00,183.87,184.1,183.77,183.88,780265.0,179.2914,179.5157,179.1939,179.3011,780265.0
2023-08-24 15:30:00,183.89,184.02,183.2,183.24,3697490.0,179.3109,179.4377,178.6381,178.6771,3697490.0
2023-08-25 09:30:00,184.05,184.87,183.58,183.76,2140891.0,179.4669,180.2665,179.0086,179.1841,2140891.0
2023-08-25 10:00:00,183.76,184.77,182.86,183.03,3468034.0,179.1841,180.169,178.3065,178.4723,3468034.0
2023-08-25 10:30:00,183.04,183.28,181.73,181.74,2172765.0,178.4821,178.7161,177.2047,177.2144,2172765.0
2023-08-25 11:00:00,181.75,183.12,181.61,183.08,2784825.0,177.2242,178.5601,177.0877,178.5211,2784825.0
2023-08-25 11:30:00,183.1,183.46,182.6,182.8,2149020.0,178.5406,178.8916,178.053,178.248,2149020.0
2023-08-25 12:00:00,182.79,183.74,182.75,183.74,1140306.0,178.2383,179.1646,178.1993,179.1646,1140306.0
2023-08-25 12:30:00,183.74,183.97,183.44,183.79,908930.0,179.1646,179.3889,178.8721,179.2134,908930.0
2023-08-25 13:00:00,183.8,183.96,183.21,183.45,1050622.0,179.2231,179.3792,178.6478,178.8819,1050622.0
2023-08-25 13:30:00,183.46,183.76,183.2,183.75,674315.0,178.8916,179.1841,178.6381,179.1744,674315.0
2023-08-25 14:00:00,183.74,184.69,183.71,184.68,1574337.0,179.1646,180.091,179.1354,180.0812,1574337.0
2023-08-25 14:30:00,184.68,184.78,184.3,184.72,1343637.0,180.0812,180.1787,179.7107,180.1202,1343637.0
2023-08-25 15:00:00,184.73,185.0,184.5,184.86,1277006.0,180.13,180.3933,179.9057,180.2567,1277006.0
2023-08-25 15:30:00,184.87,184.87,183.82,184.0,2969956.0,180.2665,180.2665,179.2426,179.4182,2969956.0
2023-08-28 09:30:00,184.84,186.59,184.82,186.59,2963421.0,180.2372,181.9437,180.2177,181.9437,2963421.0
2023-08-28 10:00:00,186.59,186.75,186.05,186.5,1817536.0,181.9437,182.0997,181.4171,181.8559,1817536.0
2023-08-28 10:30:00,186.49,186.51,185.83,186.24,1388586.0,181.8462,181.8657,181.2026,181.6024,1388586.0
2023-08-28 11:00:00,186.24,186.27,185.63,185.72,787607.0,181.6024,181.6316,181.0076,181.0953,787607.0
2023-08-28 11:30:00,185.72,185.96,185.51,185.77,795378.0,181.0953,181.3294,180.8906,181.1441,795378.0
2023-08-28 12:00:00,185.77,185.86,185.48,185.71,522794.0,181.1441,181.2318,180.8613,181.0856,522794.0
2023-08-28 12:30:00,185.69,186.1,185.58,186.08,660839.0,181.0661,181.4659,180.9588,181.4464,660839.0
2023-08-28 13:00:00,186.08,186.26,185.87,185.95,557661.0,181.4464,181.6219,181.2416,181.3196,557661.0
2023-08-28 13:30:00,185.95,186.0,185.23,185.35,1476298.0,181.3196,181.3684,180.6175,180.7345,1476298.0
2023-08-28 14:00:00,185.34,185.47,185.2,185.41,1115347.0,180.7248,180.8516,180.5883,180.793,1115347.0
2023-08-28 14:30:00,185.42,185.65,185.32,185.6,1276497.0,180.8028,181.0271,180.7053,180.9783,1276497.0
2023-08-28 15:00:00,185.61,185.69,185.29,185.48,814333.0,180.9881,181.0661,180.676,180.8613,814333.0
2023-08-28 15:30:00,185.47,186.02,185.38,185.61,2715663.0,180.8516,181.3879,180.7638,180.9881,2715663.0
2023-08-29 09:30:00,185.54,185.95,184.57,185.81,2896676.0,180.9198,181.3196,179.974,181.1831,2896676.0
2023-08-29 10:00:00,185.81,186.96,185.81,186.84,2171777.0,181.1831,182.3044,181.1831,182.1874,2171777.0
2023-08-29 10:30:00,186.85,187.18,186.7,186.94,1727206.0,182.1972,182.519,182.0509,182.2849,1727206.0
2023-08-29 11:00:00,186.94,187.66,186.93,187.64,981812.0,182.2849,182.987,182.2752,182.9675,981812.0
2023-08-29 11:30:00,187.64,187.91,187.62,187.8,1047081.0,182.9675,183.2308,182.948,183.1235,1047081.0
2023-08-29 12:00:00,187.8,188.07,187.71,188.05,738465.0,183.1235,183.3868,183.0358,183.3673,738465.0
2023-08-29 12:30:00,188.06,188.07,187.84,188.01,730696.0,183.3771,183.3868,183.1625,183.3283,730696.0
2023-08-29 13:00:00,188.02,188.25,187.94,188.24,773227.0,183.3381,183.5623,183.26,183.5526,773227.0
2023-08-29 13:30:00,188.25,188.37,188.08,188.23,1069069.0,183.5623,183.6793,183.3966,183.5428,1069069.0
2023-08-29 14:00:00,188.24,188.32,188.11,188.19,997302.0,183.5526,183.6306,183.4258,183.5038,997302.0
2023-08-29 14:30:00,188.19,188.3,188.04,188.13,875123.0,183.5038,183.6111,183.3576,183.4453,875123.0
2023-08-29 15:00:00,188.12,188.16,187.88,188.14,1172270.0,183.4356,183.4746,183.2015,183.4551,1172270.0
2023-08-29 15:30:00,188.13,188.23,187.95,188.15,2540657.0,183.4453,183.5428,183.2698,183.4648,2540657.0
2023-08-30 09:30:00,187.72,188.93,187.33,188.86,3026686.0,183.0455,184.2254,182.6652,184.1571,3026686.0
2023-08-30 10:00:00,188.87,189.22,187.84,188.18,2285813.0,184.1669,184.5082,183.1625,183.4941,2285813.0
2023-08-30 10:30:00,188.18,189.15,188.18,189.03,1066748.0,183.4941,184.4399,183.4941,184.3229,1066748.0
2023-08-30 11:00:00,189.04,189.27,188.8,189.22,814188.0,184.3327,184.5569,184.0986,184.5082,814188.0
2023-08-30 11:30:00,189.22,189.41,189.14,189.3,596813.0,184.5082,184.6934,184.4302,184.5862,596813.0
2023-08-30 12:00:00,189.28,189.59,189.14,189.53,458918.0,184.5667,184.869,184.4302,184.8105,458918.0
2023-08-30 12:30:00,189.52,189.61,189.09,189.28,807585.0,184.8007,184.8885,184.3814,184.5667,807585.0
2023-08-30 13:00:00,189.28,189.28,189.06,189.12,343845.0,184.5667,184.5667,184.3522,184.4107,343845.0
2023-08-30 13:30:00,189.11,189.34,188.85,189.02,530266.0,184.4009,184.6252,184.1474,184.3132,530266.0
2023-08-30 14:00:00,189.02,189.08,188.75,188.81,589907.0,184.3132,184.3717,184.0499,184.1084,589907.0
2023-08-30 14:30:00,188.8,189.19,188.77,189.19,445616.0,184.0986,184.4789,184.0694,184.4789,445616.0
2023-08-30 15:00:00,189.2,189.24,188.96,188.98,716622.0,184.4887,184.5277,184.2546,184.2741,716622.0
2023-08-30 15:30:00,188.99,189.13,188.78,188.97,2643737.0,184.2839,184.4204,184.0791,184.2644,2643737.0
2023-08-31 09:30:00,189.2,190.05,189.05,190.04,1509612.0,184.4887,185.3175,184.3424,185.3078,1509612.0
2023-08-31 10:00:00,190.03,190.26,189.6,189.94,1143082.0,185.298,185.5223,184.8787,185.2102,1143082.0
2023-08-31 10:30:00,189.94,190.09,189.61,189.95,739355.0,185.2102,185.3565,184.8885,185.22,739355.0
2023-08-31 11:00:00,189.96,190.09,189.73,190.06,513624.0,185.2297,185.3565,185.0055,185.3273,513624.0
2023-08-31 11:30:00,190.05,190.05,189.48,189.61,801317.0,185.3175,185.3175,184.7617,184.8885,801317.0
2023-08-31 12:00:00,189.61,189.72,189.07,189.27,558922.0,184.8885,184.9957,184.3619,184.5569,558922.0
2023-08-31 12:30:00,189.27,189.3,188.67,188.97,735216.0,184.5569,184.5862,183.9719,184.2644,735216.0
2023-08-31 13:00:00,188.95,189.31,188.8,189.3,425053.0,184.2449,184.5959,184.0986,184.5862,425053.0
2023-08-31 13:30:00,189.31,189.5,189.0,189.11,487642.0,184.5959,184.7812,184.2937,184.4009,487642.0
2023-08-31 14:00:00,189.11,189.24,189.03,189.05,485819.0,184.4009,184.5277,184.3229,184.3424,485819.0
2023-08-31 14:30:00,189.04,189.13,188.58,188.66,780891.0,184.3327,184.4204,183.8841,183.9621,780891.0
2023-08-31 15:00:00,188.66,189.1,188.65,189.05,624536.0,183.9621,184.3912,183.9524,184.3424,624536.0
2023-08-31 15:30:00,189.06,189.16,188.53,188.56,2794566.0,184.3522,184.4497,183.8354,183.8646,2794566.0
2023-09-01 09:30:00,190.07,191.86,189.85,190.51,4797783.0,185.337,187.0824,185.1225,185.766,4797783.0
2023-09-01 10:00:00,190.49,191.67,189.86,191.56,2548396.0,185.7465,186.8972,185.1322,186.7899,2548396.0
2023-09-01 10:30:00,191.55,191.56,190.85,191.07,2068504.0,186.7802,186.7899,186.0976,186.3121,2068504.0
2023-09-01 11:00:00,191.07,191.33,190.91,191.22,1006830.0,186.3121,186.5656,186.1561,186.4584,1006830.0
2023-09-01 11:30:00,191.22,191.28,190.44,190.59,991348.0,186.4584,186.5169,185.6978,185.8441,991348.0
2023-09-01 12:00:00,190.59,191.1,190.46,191.06,684947.0,185.8441,186.3414,185.7173,186.3024,684947.0
2023-09-01 12:30:00,191.06,191.19,190.91,191.06,658932.0,186.3024,186.4291,186.1561,186.3024,658932.0
2023-09-01 13:00:00,191.05,191.11,190.84,190.94,464098.0,186.2926,186.3511,186.0878,186.1853,464098.0
2023-09-01 13:30:00,190.95,191.08,190.81,191.07,457859.0,186.1951,186.3219,186.0586,186.3121,457859.0
2023-09-01 14:00:00,191.08,191.15,190.59,190.7,749633.0,186.3219,186.3901,185.8441,185.9513,749633.0
2023-09-01 14:30:00,190.7,190.76,190.56,190.75,695175.0,185.9513,186.0098,185.8148,186.0001,695175.0
2023-09-01 15:00:00,190.75,190.82,190.61,190.78,798095.0,186.0001,186.0683,185.8636,186.0293,798095.0
2023-09-01 15:30:00,190.78,190.89,190.59,190.8,2603602.0,186.0293,186.1366,185.8441,186.0488,2603602.0
2023-09-05 09:30:00,189.65,189.9,187.12,187.46,5166802.0,184.9275,185.1712,182.4605,182.792,5166802.0
2023-09-05 10:00:00,187.46,188.19,187.36,187.66,2660528.0,182.792,183.5038,182.6945,182.987,2660528.0
2023-09-05 10:30:00,187.67,187.88,187.18,187.87,1615694.0,182.9968,183.2015,182.519,183.1918,1615694.0
2023-09-05 11:00:00,187.87,188.39,187.71,187.75,1857354.0,183.1918,183.6988,183.0358,183.0748,1857354.0
2023-09-05 11:30:00,187.74,187.84,187.43,187.5,1026488.0,183.065,183.1625,182.7627,182.831,1026488.0
2023-09-05 12:00:00,187.49,187.81,187.44,187.75,721130.0,182.8213,183.1333,182.7725,183.0748,721130.0
2023-09-05 12:30:00,187.75,187.88,187.57,187.6,543577.0,183.0748,183.2015,182.8993,182.9285,543577.0
2023-09-05 13:00:00,187.6,187.66,187.08,187.29,987254.0,182.9285,182.987,182.4215,182.6262,987254.0
2023-09-05 13:30:00,187.29,187.42,187.16,187.24,692557.0,182.6262,182.753,182.4995,182.5775,692557.0
2023-09-05 14:00:00,187.25,187.37,187.01,187.22,800117.0,182.5872,182.7042,182.3532,182.558,800117.0
2023-09-05 14:30:00,187.22,187.28,187.07,187.26,670479.0,182.558,182.6165,182.4117,182.597,670479.0
2023-09-05 15:00:00,187.25,187.26,186.93,187.03,983209.0,182.5872,182.597,182.2752,182.3727,983209.0
2023-09-05 15:30:00,187.04,187.33,186.77,186.84,3293345.0,182.3825,182.6652,182.1192,182.1874,3293345.0
2023-09-06 09:30:00,187.06,188.09,186.87,187.25,3233752.0,182.402,183.4063,182.2167,182.5872,3233752.0
2023-09-06 10:00:00,187.23,187.3,186.42,186.44,3061828.0,182.5677,182.636,181.7779,181.7974,3061828.0
2023-09-06 10:30:00,186.44,186.85,186.01,186.13,1502081.0,181.7974,182.1972,181.3781,181.4951,1502081.0
2023-09-06 11:00:00,186.13,186.14,185.64,185.79,1788881.0,181.4951,181.5049,181.0173,181.1636,1788881.0
2023-09-06 11:30:00,185.78,185.91,185.55,185.7,844350.0,181.1538,181.2806,180.9296,181.0758,844350.0
2023-09-06 12:00:00,185.69,185.84,185.28,185.38,878124.0,181.0661,181.2123,180.6663,180.7638,878124.0
2023-09-06 12:30:00,185.37,185.43,185.09,185.23,924995.0,180.754,180.8125,180.481,180.6175,924995.0
2023-09-06 13:00:00,185.22,185.82,185.09,185.54,1410379.0,180.6078,181.1928,180.481,180.9198,1410379.0
2023-09-06 13:30:00,185.54,185.76,185.49,185.64,777984.0,180.9198,181.1343,180.8711,181.0173,777984.0
2023-09-06 14:00:00,185.63,185.91,185.56,185.88,880834.0,181.0076,181.2806,180.9393,181.2513,880834.0
2023-09-06 14:30:00,185.89,186.19,185.86,186.01,942485.0,181.2611,181.5536,181.2318,181.3781,942485.0
2023-09-06 15:00:00,186.0,186.2,185.81,186.02,880734.0,181.3684,181.5634,181.1831,181.3879,880734.0
2023-09-06 15:30:00,186.02,186.28,185.99,186.17,3056614.0,181.3879,181.6414,181.3586,181.5341,3056614.0
2023-09-07 09:30:00,185.14,185.38,183.82,183.9,3103554.0,180.5298,180.7638,179.2426,179.3206,3103554.0
2023-09-07 10:00:00,183.9,184.03,183.59,183.77,2078295.0,179.3206,179.4474,179.0184,179.1939,2078295.0
2023-09-07 10:30:00,183.78,184.33,183.63,184.0,1589527.0,179.2036,179.7399,179.0574,179.4182,1589527.0
2023-09-07 11:00:00,184.03,184.2,183.81,183.92,1071363.0,179.4474,179.6132,179.2329,179.3401,1071363.0
2023-09-07 11:30:00,183.92,184.25,183.79,183.84,1023450.0,179.3401,179.6619,179.2134,179.2621,1023450.0
2023-09-07 12:00:00,183.84,184.36,183.82,184.25,966753.0,179.2621,179.7692,179.2426,179.6619,966753.0
2023-09-07 12:30:00,184.26,184.38,184.0,184.1,845675.0,179.6717,179.7887,179.4182,179.5157,845675.0
2023-09-07 13:00:00,184.1,184.56,184.07,184.48,1001886.0,179.5157,179.9642,179.4864,179.8862,1001886.0
2023-09-07 13:30:00,184.49,184.57,184.32,184.5,733483.0,179.896,179.974,179.7302,179.9057,733483.0
2023-09-07 14:00:00,184.5,184.64,184.29,184.29,988842.0,179.9057,180.0422,179.7009,179.7009,988842.0
2023-09-07 14:30:00,184.29,184.49,184.25,184.44,811188.0,179.7009,179.896,179.6619,179.8472,811188.0
2023-09-07 15:00:00,184.43,184.55,184.2,184.49,833599.0,179.8374,179.9545,179.6132,179.896,833599.0
2023-09-07 15:30:00,184.49,184.67,184.28,184.37,2708612.0,179.896,180.0715,179.6912,179.7789,2708612.0
2023-09-08 09:30:00,184.56,184.83,183.45,183.8,2833741.0,179.9642,180.2275,178.8819,179.2231,2833741.0
2023-09-08 10:00:00,183.81,184.63,183.77,184.34,1688959.0,179.2329,180.0325,179.1939,179.7497,1688959.0
2023-09-08 10:30:00,184.35,184.49,184.04,184.14,856789.0,179.7594,179.896,179.4572,179.5547,856789.0
2023-09-08 11:00:00,184.13,184.64,184.09,184.53,690043.0,179.5449,180.0422,179.5059,179.935,690043.0
2023-09-08 11:30:00,184.53,184.64,184.36,184.4,613959.0,179.935,180.0422,179.7692,179.8082,613959.0
2023-09-08 12:00:00,184.41,184.7,184.26,184.53,766322.0,179.8179,180.1007,179.6717,179.935,766322.0
2023-09-08 12:30:00,184.52,184.59,184.33,184.43,700038.0,179.9252,179.9935,179.7399,179.8374,700038.0
2023-09-08 13:00:00,184.43,184.56,184.21,184.4,719818.0,179.8374,179.9642,179.6229,179.8082,719818.0
2023-09-08 13:30:00,184.4,184.49,184.25,184.38,623383.0,179.8082,179.896,179.6619,179.7887,623383.0
2023-09-08 14:00:00,184.38,184.52,184.03,184.14,551486.0,179.7887,179.9252,179.4474,179.5547,551486.0
2023-09-08 14:30:00,184.14,184.22,183.98,184.12,550751.0,179.5547,179.6327,179.3987,179.5352,550751.0
2023-09-08 15:00:00,184.12,184.12,183.94,184.01,679177.0,179.5352,179.5352,179.3597,179.4279,679177.0
2023-09-08 15:30:00,184.01,184.15,183.81,183.98,2439705.0,179.4279,179.5644,179.2329,179.3987,2439705.0
2023-09-11 09:30:00,185.26,185.72,184.4,184.46,2461009.0,180.6468,181.0953,179.8082,179.8667,2461009.0
2023-09-11 10:00:00,184.46,185.56,184.33,185.42,1589021.0,179.8667,180.9393,179.7399,180.8028,1589021.0
2023-09-11 10:30:00,185.41,185.41,184.86,184.93,596542.0,180.793,180.793,180.2567,180.325,596542.0
2023-09-11 11:00:00,184.92,184.93,184.63,184.73,682404.0,180.3152,180.325,180.0325,180.13,682404.0
2023-09-11 11:30:00,184.72,184.73,184.34,184.5,672684.0,180.1202,180.13,179.7497,179.9057,672684.0
2023-09-11 12:00:00,184.5,184.78,184.44,184.75,667092.0,179.9057,180.1787,179.8472,180.1495,667092.0
2023-09-11 12:30:00,184.76,184.82,184.58,184.69,299196.0,180.1592,180.2177,179.9837,180.091,299196.0
2023-09-11 13:00:00,184.68,184.96,184.54,184.95,631639.0,180.0812,180.3543,179.9447,180.3445,631639.0
2023-09-11 13:30:00,184.96,185.04,184.67,184.75,630517.0,180.3543,180.4323,180.0715,180.1495,630517.0
2023-09-11 14:00:00,184.75,184.75,184.43,184.52,703559.0,180.1495,180.1495,179.8374,179.9252,703559.0
2023-09-11 14:30:00,184.51,184.59,184.39,184.43,460996.0,179.9155,179.9935,179.7984,179.8374,460996.0
2023-09-11 15:00:00,184.43,184.52,184.33,184.48,680801.0,179.8374,179.9252,179.7399,179.8862,680801.0
2023-09-11 15:30:00,184.48,184.6,184.2,184.39,2496948.0,179.8862,180.0032,179.6132,179.7984,2496948.0
2023-09-12 09:30:00,184.05,185.12,183.74,184.93,1992074.0,179.4669,180.5103,179.1646,180.325,1992074.0
2023-09-12 10:00:00,184.93,185.15,184.42,184.52,1619177.0,180.325,180.5395,179.8277,179.9252,1619177.0
2023-09-12 10:30:00,184.52,184.74,184.07,184.08,1004091.0,179.9252,180.1397,179.4864,179.4962,1004091.0
2023-09-12 11:00:00,184.07,184.58,184.04,184.58,883951.0,179.4864,179.9837,179.4572,179.9837,883951.0
2023-09-12 11:30:00,184.58,184.86,184.55,184.79,585615.0,179.9837,180.2567,179.9545,180.1885,585615.0
2023-09-12 12:00:00,184.8,185.13,184.8,184.94,469680.0,180.1982,180.52,180.1982,180.3347,469680.0
2023-09-12 12:30:00,184.94,184.96,184.74,184.85,316201.0,180.3347,180.3543,180.1397,180.247,316201.0
2023-09-12 13:00:00,184.86,185.29,184.79,185.21,672037.0,180.2567,180.676,180.1885,180.598,672037.0
2023-09-12 13:30:00,185.22,185.34,184.81,184.85,548901.0,180.6078,180.7248,180.208,180.247,548901.0
2023-09-12 14:00:00,184.85,184.85,184.68,184.8,457262.0,180.247,180.247,180.0812,180.1982,457262.0
2023-09-12 14:30:00,184.78,184.81,184.39,184.43,697317.0,180.1787,180.208,179.7984,179.8374,697317.0
2023-09-12 15:00:00,184.43,184.45,184.11,184.19,838615.0,179.8374,179.857,179.5254,179.6034,838615.0
2023-09-12 15:30:00,184.19,184.39,184.06,184.22,2346758.0,179.6034,179.7984,179.4767,179.6327,2346758.0
2023-09-13 09:30:00,184.5,184.88,183.27,183.61,3193001.0,179.9057,180.2762,178.7063,179.0379,3193001.0
2023-09-13 10:00:00,183.6,183.74,182.87,183.7,2389585.0,179.0281,179.1646,178.3163,179.1256,2389585.0
2023-09-13 10:30:00,183.71,184.13,183.62,183.95,1391204.0,179.1354,179.5449,179.0476,179.3694,1391204.0
2023-09-13 11:00:00,183.96,184.03,183.7,183.81,751125.0,179.3792,179.4474,179.1256,179.2329,751125.0
2023-09-13 11:30:00,183.81,183.87,183.27,183.52,1049108.0,179.2329,179.2914,178.7063,178.9501,1049108.0
2023-09-13 12:00:00,183.53,183.74,183.36,183.72,540396.0,178.9599,179.1646,178.7941,179.1451,540396.0
2023-09-13 12:30:00,183.72,183.78,183.45,183.71,756209.0,179.1451,179.2036,178.8819,179.1354,756209.0
2023-09-13 13:00:00,183.7,183.75,183.53,183.55,466877.0,179.1256,179.1744,178.9599,178.9794,466877.0
2023-09-13 13:30:00,183.56,183.71,183.43,183.44,517291.0,178.9891,179.1354,178.8624,178.8721,517291.0
2023-09-13 14:00:00,183.43,183.47,183.05,183.21,828081.0,178.8624,178.9014,178.4918,178.6478,828081.0
2023-09-13 14:30:00,183.21,183.23,182.59,182.81,1350271.0,178.6478,178.6673,178.0433,178.2578,1350271.0
2023-09-13 15:00:00,182.81,182.84,182.39,182.74,1731028.0,178.2578,178.287,177.8482,178.1895,1731028.0
2023-09-13 15:30:00,182.75,183.1,182.73,182.98,3386226.0,178.1993,178.5406,178.1798,178.4236,3386226.0
2023-09-14 09:30:00,184.53,186.07,184.47,185.35,5051324.0,179.935,181.4366,179.8765,180.7345,5051324.0
2023-09-14 10:00:00,185.35,185.55,184.24,184.75,2032728.0,180.7345,180.9296,179.6522,180.1495,2032728.0
2023-09-14 10:30:00,184.75,185.9,184.7,185.79,2415807.0,180.1495,181.2708,180.1007,181.1636,2415807.0
2023-09-14 11:00:00,185.79,185.89,185.19,185.24,1560217.0,181.1636,181.2611,180.5785,180.6273,1560217.0
2023-09-14 11:30:00,185.25,185.37,185.04,185.29,676516.0,180.637,180.754,180.4323,180.676,676516.0
2023-09-14 12:00:00,185.28,185.41,185.08,185.09,623750.0,180.6663,180.793,180.4713,180.481,623750.0
2023-09-14 12:30:00,185.08,185.33,184.98,185.31,641771.0,180.4713,180.715,180.3738,180.6955,641771.0
2023-09-14 13:00:00,185.32,185.52,185.28,185.42,812727.0,180.7053,180.9003,180.6663,180.8028,812727.0
2023-09-14 13:30:00,185.43,185.59,185.31,185.32,557463.0,180.8125,180.9686,180.6955,180.7053,557463.0
2023-09-14 14:00:00,185.32,185.48,185.29,185.4,576738.0,180.7053,180.8613,180.676,180.7833,576738.0
2023-09-14 14:30:00,185.4,185.68,185.34,185.67,1067483.0,180.7833,181.0563,180.7248,181.0466,1067483.0
2023-09-14 15:00:00,185.67,185.86,185.42,185.43,1205083.0,181.0466,181.2318,180.8028,180.8125,1205083.0
2023-09-14 15:30:00,185.42,185.67,185.3,185.58,2864283.0,180.8028,181.0466,180.6858,180.9588,2864283.0
2023-09-15 09:30:00,184.79,185.07,184.34,184.46,3668431.0,180.1885,180.4615,179.7497,179.8667,3668431.0
2023-09-15 10:00:00,184.47,184.89,183.99,184.1,2383771.0,179.8765,180.286,179.4084,179.5157,2383771.0
2023-09-15 10:30:00,184.1,184.39,183.55,183.57,1521377.0,179.5157,179.7984,178.9794,178.9989,1521377.0
2023-09-15 11:00:00,183.57,183.66,183.34,183.57,1780748.0,178.9989,179.0866,178.7746,178.9989,1780748.0
2023-09-15 11:30:00,183.56,183.61,183.35,183.48,1263969.0,178.9891,179.0379,178.7843,178.9111,1263969.0
2023-09-15 12:00:00,183.48,183.56,183.31,183.35,994053.0,178.9111,178.9891,178.7453,178.7843,994053.0
2023-09-15 12:30:00,183.34,183.51,183.31,183.4,877509.0,178.7746,178.9404,178.7453,178.8331,877509.0
2023-09-15 13:00:00,183.4,183.42,182.88,182.92,1190375.0,178.8331,178.8526,178.326,178.3651,1190375.0
2023-09-15 13:30:00,182.92,183.38,182.79,183.34,1348944.0,178.3651,178.8136,178.2383,178.7746,1348944.0
2023-09-15 14:00:00,183.34,183.34,183.21,183.3,1100894.0,178.7746,178.7746,178.6478,178.7356,1100894.0
2023-09-15 14:30:00,183.29,183.63,183.26,183.53,1079464.0,178.7258,179.0574,178.6966,178.9599,1079464.0
2023-09-15 15:00:00,183.53,183.64,183.37,183.56,1586996.0,178.9599,179.0671,178.8038,178.9891,1586996.0
2023-09-15 15:30:00,183.56,183.65,183.23,183.59,3158551.0,178.9891,179.0769,178.6673,179.0184,3158551.0
2023-09-18 09:30:00,183.7,183.76,182.51,182.9,2435644.0,179.1256,179.1841,177.9653,178.3455,2435644.0
2023-09-18 10:00:00,182.89,183.4,182.86,183.18,1354388.0,178.3358,178.8331,178.3065,178.6186,1354388.0
2023-09-18 10:30:00,183.18,183.47,182.85,183.05,1378434.0,178.6186,178.9014,178.2968,178.4918,1378434.0
2023-09-18 11:00:00,183.04,183.16,182.88,183.02,687095.0,178.4821,178.5991,178.326,178.4626,687095.0
2023-09-18 11:30:00,183.04,183.29,183.01,183.23,792259.0,178.4821,178.7258,178.4528,178.6673,792259.0
2023-09-18 12:00:00,183.22,183.26,182.88,183.01,631467.0,178.6576,178.6966,178.326,178.4528,631467.0
2023-09-18 12:30:00,183.02,183.17,182.98,183.03,377951.0,178.4626,178.6088,178.4236,178.4723,377951.0
2023-09-18 13:00:00,183.03,183.17,182.93,182.99,557923.0,178.4723,178.6088,178.3748,178.4333,557923.0
2023-09-18 13:30:00,183.0,183.13,182.84,182.87,376016.0,178.4431,178.5698,178.287,178.3163,376016.0
2023-09-18 14:00:00,182.88,182.98,182.75,182.92,710072.0,178.326,178.4236,178.1993,178.3651,710072.0
2023-09-18 14:30:00,182.93,182.97,182.65,182.8,823615.0,178.3748,178.4138,178.1018,178.248,823615.0
2023-09-18 15:00:00,182.79,183.01,182.69,182.79,855230.0,178.2383,178.4528,178.1408,178.2383,855230.0
2023-09-18 15:30:00,182.8,182.8,182.37,182.38,2467144.0,178.248,178.248,177.8287,177.8385,2467144.0
2023-09-19 09:30:00,182.49,183.3,181.84,181.99,3043074.0,177.9458,178.7356,177.3119,177.4582,3043074.0
2023-09-19 10:00:00,181.99,182.11,181.66,182.05,1807013.0,177.4582,177.5752,177.1364,177.5167,1807013.0
2023-09-19 10:30:00,182.04,182.05,181.68,181.71,1046348.0,177.507,177.5167,177.1559,177.1852,1046348.0
2023-09-19 11:00:00,181.7,181.83,181.4,181.7,1357124.0,177.1754,177.3022,176.8829,177.1754,1357124.0
2023-09-19 11:30:00,181.7,181.82,181.56,181.78,845642.0,177.1754,177.2924,177.0389,177.2534,845642.0
2023-09-19 12:00:00,181.78,181.78,181.34,181.36,692491.0,177.2534,177.2534,176.8244,176.8439,692491.0
2023-09-19 12:30:00,181.35,181.35,181.07,181.32,784046.0,176.8341,176.8341,176.5611,176.8049,784046.0
2023-09-19 13:00:00,181.34,181.5,181.29,181.41,594448.0,176.8244,176.9804,176.7756,176.8927,594448.0
2023-09-19 13:30:00,181.41,181.91,181.4,181.78,1000706.0,176.8927,177.3802,176.8829,177.2534,1000706.0
2023-09-19 14:00:00,181.79,181.86,181.66,181.66,856248.0,177.2632,177.3314,177.1364,177.1364,856248.0
2023-09-19 14:30:00,181.66,182.14,181.65,181.7,1133833.0,177.1364,177.6045,177.1267,177.1754,1133833.0
2023-09-19 15:00:00,181.69,181.93,181.64,181.89,846230.0,177.1657,177.3997,177.1169,177.3607,846230.0
2023-09-19 15:30:00,181.9,182.05,181.62,181.68,2713712.0,177.3704,177.5167,177.0974,177.1559,2713712.0
2023-09-20 09:30:00,182.4,183.42,182.23,183.3,2442535.0,177.858,178.8526,177.6922,178.7356,2442535.0
2023-09-20 10:00:00,183.3,183.51,182.82,182.93,1144026.0,178.7356,178.9404,178.2675,178.3748,1144026.0
2023-09-20 10:30:00,182.94,183.03,182.61,182.71,753995.0,178.3846,178.4723,178.0628,178.1603,753995.0
2023-09-20 11:00:00,182.7,183.0,182.63,182.64,437281.0,178.1505,178.4431,178.0823,178.092,437281.0
2023-09-20 11:30:00,182.64,182.76,182.55,182.64,842267.0,178.092,178.209,178.0043,178.092,842267.0
2023-09-20 12:00:00,182.63,182.78,182.53,182.76,385172.0,178.0823,178.2285,177.9848,178.209,385172.0
2023-09-20 12:30:00,182.77,182.82,182.56,182.56,329634.0,178.2188,178.2675,178.014,178.014,329634.0
2023-09-20 13:00:00,182.57,182.58,182.36,182.38,450464.0,178.0238,178.0335,177.819,177.8385,450464.0
2023-09-20 13:30:00,182.38,182.61,182.16,182.53,470782.0,177.8385,178.0628,177.624,177.9848,470782.0
2023-09-20 14:00:00,182.51,182.51,181.66,182.15,1922945.0,177.9653,177.9653,177.1364,177.6142,1922945.0
2023-09-20 14:30:00,182.15,182.59,181.66,181.74,1940881.0,177.6142,178.0433,177.1364,177.2144,1940881.0
2023-09-20 15:00:00,181.73,181.87,180.83,181.15,2493057.0,177.2047,177.3412,176.3271,176.6391,2493057.0
2023-09-20 15:30:00,181.16,181.18,179.82,179.87,5563057.0,176.6489,176.6684,175.3422,175.391,5563057.0
2023-09-21 09:30:00,178.5,178.76,177.34,177.4,4552452.0,174.0551,174.3086,172.924,172.9825,4552452.0
2023-09-21 10:00:00,177.39,178.43,177.35,178.04,3372979.0,172.9728,173.9869,172.9338,173.6066,3372979.0
2023-09-21 10:30:00,178.04,178.28,177.67,177.73,1507564.0,173.6066,173.8406,173.2458,173.3043,1507564.0
2023-09-21 11:00:00,177.72,177.95,177.54,177.64,1460601.0,173.2945,173.5188,173.119,173.2165,1460601.0
2023-09-21 11:30:00,177.64,178.22,177.6,178.05,1501725.0,173.2165,173.7821,173.1775,173.6163,1501725.0
2023-09-21 12:00:00,178.05,178.06,177.69,177.9,820292.0,173.6163,173.6261,173.2653,173.4701,820292.0
2023-09-21 12:30:00,177.9,178.0,177.68,177.8,813413.0,173.4701,173.5676,173.2555,173.3725,813413.0
2023-09-21 13:00:00,177.8,178.43,177.73,178.34,1451523.0,173.3725,173.9869,173.3043,173.8991,1451523.0
2023-09-21 13:30:00,178.34,178.51,178.2,178.27,1061659.0,173.8991,174.0649,173.7626,173.8308,1061659.0
2023-09-21 14:00:00,178.28,178.31,177.91,177.94,1351240.0,173.8406,173.8698,173.4798,173.5091,1351240.0
2023-09-21 14:30:00,177.93,178.09,177.8,177.81,948438.0,173.4993,173.6553,173.3725,173.3823,948438.0
2023-09-21 15:00:00,177.8,177.93,177.51,177.58,1371151.0,173.3725,173.4993,173.0898,173.158,1371151.0
2023-09-21 15:30:00,177.58,177.68,177.08,177.11,3839641.0,173.158,173.2555,172.6705,172.6997,3839641.0
2023-09-22 09:30:00,177.56,178.37,177.16,177.48,3003363.0,173.1385,173.9284,172.7485,173.0605,3003363.0
2023-09-22 10:00:00,177.48,177.89,177.19,177.66,1982400.0,173.0605,173.4603,172.7777,173.236,1982400.0
2023-09-22 10:30:00,177.67,178.04,177.66,177.92,1257998.0,173.2458,173.6066,173.236,173.4896,1257998.0
2023-09-22 11:00:00,177.92,177.97,177.28,177.56,1070027.0,173.4896,173.5383,172.8655,173.1385,1070027.0
2023-09-22 11:30:00,177.55,177.72,177.25,177.27,955576.0,173.1288,173.2945,172.8362,172.8557,955576.0
2023-09-22 12:00:00,177.26,177.45,177.1,177.35,1045374.0,172.846,173.0313,172.69,172.9338,1045374.0
2023-09-22 12:30:00,177.36,177.64,177.32,177.37,639395.0,172.9435,173.2165,172.9045,172.9533,639395.0
2023-09-22 13:00:00,177.37,177.55,177.12,177.2,602828.0,172.9533,173.1288,172.7095,172.7875,602828.0
2023-09-22 13:30:00,177.19,177.31,176.91,177.04,1067579.0,172.7777,172.8947,172.5047,172.6315,1067579.0
2023-09-22 14:00:00,177.04,177.09,176.6,176.75,1012415.0,172.6315,172.6802,172.2024,172.3487,1012415.0
2023-09-22 14:30:00,176.74,176.91,176.67,176.89,715157.0,172.3389,172.5047,172.2707,172.4852,715157.0
2023-09-22 15:00:00,176.89,177.66,176.84,177.44,1475367.0,172.4852,173.236,172.4365,173.0215,1475367.0
2023-09-22 15:30:00,177.44,177.53,176.56,176.63,3041265.0,173.0215,173.1093,172.1634,172.2317,3041265.0
2023-09-25 09:30:00,175.69,177.27,175.54,177.22,3095364.0,171.3151,172.8557,171.1688,172.807,3095364.0
2023-09-25 10:00:00,177.21,177.29,176.3,176.54,1376461.0,172.7972,172.8752,171.9099,172.1439,1376461.0
2023-09-25 10:30:00,176.54,176.82,176.32,176.39,1071233.0,172.1439,172.4169,171.9294,171.9977,1071233.0
2023-09-25 11:00:00,176.39,177.45,176.38,177.12,1867521.0,171.9977,173.0313,171.9879,172.7095,1867521.0
2023-09-25 11:30:00,177.13,177.57,177.08,177.38,890344.0,172.7192,173.1483,172.6705,172.963,890344.0
2023-09-25 12:00:00,177.39,177.84,177.26,177.8,917950.0,172.9728,173.4115,172.846,173.3725,917950.0
2023-09-25 12:30:00,177.8,177.86,177.46,177.63,833817.0,173.3725,173.4311,173.041,173.2068,833817.0
2023-09-25 13:00:00,177.63,177.85,177.24,177.4,1057327.0,173.2068,173.4213,172.8265,172.9825,1057327.0
2023-09-25 13:30:00,177.4,177.62,177.33,177.59,739398.0,172.9825,173.197,172.9142,173.1678,739398.0
2023-09-25 14:00:00,177.59,177.7,177.33,177.4,578644.0,173.1678,173.275,172.9142,172.9825,578644.0
2023-09-25 14:30:00,177.39,177.63,177.14,177.19,1079093.0,172.9728,173.2068,172.729,172.7777,1079093.0
2023-09-25 15:00:00,177.2,177.41,176.88,177.27,1247258.0,172.7875,172.9923,172.4755,172.8557,1247258.0
2023-09-25 15:30:00,177.26,177.55,177.09,177.49,2762138.0,172.846,173.1288,172.6802,173.0703,2762138.0
2023-09-26 09:30:00,175.5,177.02,175.37,176.39,3705023.0,171.9433,173.4325,171.816,172.8153,3705023.0
2023-09-26 10:00:00,176.4,176.58,175.6,176.3,2837172.0,172.8251,173.0015,172.0413,172.7271,2837172.0
2023-09-26 10:30:00,176.28,176.4,175.85,176.17,1660987.0,172.7075,172.8251,172.2862,172.5998,1660987.0
2023-09-26 11:00:00,176.17,176.28,175.5,175.52,1152970.0,172.5998,172.7075,171.9433,171.9629,1152970.0
2023-09-26 11:30:00,175.5,175.71,175.39,175.58,1249760.0,171.9433,172.1491,171.8356,172.0217,1249760.0
2023-09-26 12:00:00,175.59,175.74,175.43,175.61,752560.0,172.0315,172.1785,171.8748,172.0511,752560.0
2023-09-26 12:30:00,175.6,175.61,175.36,175.37,678238.0,172.0413,172.0511,171.8062,171.816,678238.0
2023-09-26 13:00:00,175.37,175.52,175.02,175.03,1830941.0,171.816,171.9629,171.4731,171.4829,1830941.0
2023-09-26 13:30:00,175.02,175.12,174.71,175.04,1303464.0,171.4731,171.571,171.1693,171.4927,1303464.0
2023-09-26 14:00:00,175.05,175.05,174.67,174.75,1020821.0,171.5025,171.5025,171.1302,171.2085,1020821.0
2023-09-26 14:30:00,174.75,174.9,174.69,174.87,925305.0,171.2085,171.3555,171.1498,171.3261,925305.0
2023-09-26 15:00:00,174.87,174.98,174.56,174.64,1562544.0,171.3261,171.4339,171.0224,171.1008,1562544.0
2023-09-26 15:30:00,174.65,174.86,174.29,174.4,3952311.0,171.1106,171.3163,170.7579,170.8656,3952311.0
2023-09-27 09:30:00,175.45,176.57,175.36,176.53,4028078.0,171.8944,172.9917,171.8062,172.9525,4028078.0
2023-09-27 10:00:00,176.54,176.73,175.93,176.66,3119928.0,172.9623,173.1484,172.3646,173.0798,3119928.0
2023-09-27 10:30:00,176.66,176.77,175.82,175.91,1999695.0,173.0798,173.1876,172.2569,172.345,1999695.0
2023-09-27 11:00:00,175.92,176.5,175.83,176.46,1226636.0,172.3548,172.9231,172.2667,172.8839,1226636.0
2023-09-27 11:30:00,176.49,176.52,175.74,175.88,1081506.0,172.9133,172.9427,172.1785,172.3156,1081506.0
2023-09-27 12:00:00,175.86,175.86,174.93,175.17,2141634.0,172.296,172.296,171.3849,171.62,2141634.0
2023-09-27 12:30:00,175.18,175.69,175.1,175.29,1299001.0,171.6298,172.1295,171.5514,171.7376,1299001.0
2023-09-27 13:00:00,175.29,175.64,174.64,174.74,1739297.0,171.7376,172.0805,171.1008,171.1987,1739297.0
2023-09-27 13:30:00,174.73,175.22,174.46,175.22,1595840.0,171.1889,171.669,170.9244,171.669,1595840.0
2023-09-27 14:00:00,175.22,175.78,174.99,175.76,1153790.0,171.669,172.2177,171.4437,172.1981,1153790.0
2023-09-27 14:30:00,175.76,176.5,175.76,176.28,1897648.0,172.1981,172.9231,172.1981,172.7075,1897648.0
2023-09-27 15:00:00,176.28,176.93,176.22,176.58,2007884.0,172.7075,173.3444,172.6487,173.0015,2007884.0
2023-09-27 15:30:00,176.58,176.61,175.81,176.06,4091003.0,173.0015,173.0308,172.2471,172.492,4091003.0
2023-09-28 09:30:00,176.09,177.19,175.98,177.15,3302140.0,172.5214,173.5991,172.4136,173.5599,3302140.0
2023-09-28 10:00:00,177.15,177.36,176.3,176.45,2297608.0,173.5599,173.7656,172.7271,172.8741,2297608.0
2023-09-28 10:30:00,176.46,177.01,175.97,176.92,1996790.0,172.8839,173.4227,172.4038,173.3346,1996790.0
2023-09-28 11:00:00,176.92,177.61,176.75,177.6,2122327.0,173.3346,174.0106,173.168,174.0008,2122327.0
2023-09-28 11:30:00,177.61,178.21,177.58,178.18,2001429.0,174.0106,174.5984,173.9812,174.569,2001429.0
2023-09-28 12:00:00,178.18,178.52,177.85,178.5,1817641.0,174.569,174.9021,174.2457,174.8825,1817641.0
2023-09-28 12:30:00,178.5,178.57,177.76,177.91,1466383.0,174.8825,174.9511,174.1575,174.3045,1466383.0
2023-09-28 13:00:00,177.92,178.03,177.62,177.65,1183343.0,174.3143,174.4221,174.0204,174.0498,1183343.0
2023-09-28 13:30:00,177.65,177.68,177.34,177.58,1200599.0,174.0498,174.0792,173.746,173.9812,1200599.0
2023-09-28 14:00:00,177.59,177.94,177.48,177.84,990182.0,173.991,174.3339,173.8832,174.2359,990182.0
2023-09-28 14:30:00,177.84,177.87,177.3,177.71,999367.0,174.2359,174.2653,173.7069,174.1086,999367.0
2023-09-28 15:00:00,177.72,178.22,177.7,178.09,1332350.0,174.1183,174.6082,174.0988,174.4808,1332350.0
2023-09-28 15:30:00,178.09,178.11,177.38,177.66,3561998.0,174.4808,174.5004,173.7852,174.0596,3561998.0
2023-09-29 09:30:00,178.97,179.16,178.12,178.71,4462159.0,175.343,175.5292,174.5102,175.0883,4462159.0
2023-09-29 10:00:00,178.72,178.88,177.62,177.89,2139769.0,175.0981,175.2548,174.0204,174.2849,2139769.0
2023-09-29 10:30:00,177.89,178.5,177.88,178.06,1460788.0,174.2849,174.8825,174.2751,174.4515,1460788.0
2023-09-29 11:00:00,178.07,178.54,177.55,177.84,1745361.0,174.4613,174.9217,173.9518,174.2359,1745361.0
2023-09-29 11:30:00,177.84,178.02,177.1,177.46,1605393.0,174.2359,174.4123,173.5109,173.8636,1605393.0
2023-09-29 12:00:00,177.45,178.05,177.37,177.85,1167845.0,173.8538,174.4417,173.7754,174.2457,1167845.0
2023-09-29 12:30:00,177.86,177.91,177.04,177.2,1026235.0,174.2555,174.3045,173.4521,173.6089,1026235.0
2023-09-29 13:00:00,177.19,177.19,176.44,176.86,1461926.0,173.5991,173.5991,172.8643,173.2758,1461926.0
2023-09-29 13:30:00,176.85,176.89,176.34,176.36,996151.0,173.266,173.3052,172.7663,172.7859,996151.0
2023-09-29 14:00:00,176.35,176.63,176.22,176.26,1235735.0,172.7761,173.0504,172.6487,172.6879,1235735.0
2023-09-29 14:30:00,176.27,177.11,176.15,177.06,1293132.0,172.6977,173.5207,172.5802,173.4717,1293132.0
2023-09-29 15:00:00,177.06,177.21,176.72,176.87,1551336.0,173.4717,173.6187,173.1386,173.2856,1551336.0
2023-09-29 15:30:00,176.87,177.13,176.44,176.64,5193758.0,173.2856,173.5403,172.8643,173.0602,5193758.0
2023-10-02 09:30:00,176.33,176.73,175.16,175.51,3948883.0,172.7565,173.1484,171.6102,171.9531,3948883.0
2023-10-02 10:00:00,175.51,175.93,174.87,174.94,3748387.0,171.9531,172.3646,171.3261,171.3947,3748387.0
2023-10-02 10:30:00,174.95,175.19,174.57,174.77,2750121.0,171.4045,171.6396,171.0322,171.2281,2750121.0
2023-10-02 11:00:00,174.77,175.46,174.74,175.34,1898243.0,171.2281,171.9041,171.1987,171.7866,1898243.0
2023-10-02 11:30:00,175.34,175.44,174.2,174.31,2230779.0,171.7866,171.8846,170.6697,170.7775,2230779.0
2023-10-02 12:00:00,174.3,174.36,173.94,174.12,2016108.0,170.7677,170.8264,170.415,170.5913,2016108.0
2023-10-02 12:30:00,174.11,174.17,173.64,173.82,1759273.0,170.5815,170.6403,170.121,170.2974,1759273.0
2023-10-02 13:00:00,173.81,174.12,173.66,174.01,1483860.0,170.2876,170.5913,170.1406,170.4835,1483860.0
2023-10-02 13:30:00,174.01,174.2,173.78,173.91,1096906.0,170.4835,170.6697,170.2582,170.3856,1096906.0
2023-10-02 14:00:00,173.91,174.32,173.54,173.58,1680891.0,170.3856,170.7873,170.0231,170.0622,1680891.0
2023-10-02 14:30:00,173.58,173.73,173.33,173.4,1413703.0,170.0622,170.2092,169.8173,169.8859,1413703.0
2023-10-02 15:00:00,173.4,173.69,173.15,173.48,2826164.0,169.8859,170.17,169.641,169.9643,2826164.0
2023-10-02 15:30:00,173.47,174.04,173.33,174.03,5198741.0,169.9545,170.5129,169.8173,170.5031,5198741.0
2023-10-03 09:30:00,172.95,173.5,172.42,173.11,4143083.0,169.445,169.9839,168.9258,169.6018,4143083.0
2023-10-03 10:00:00,173.11,173.11,171.58,171.58,4168235.0,169.6018,169.6018,168.1028,168.1028,4168235.0
2023-10-03 10:30:00,171.58,171.9,171.15,171.17,2203560.0,168.1028,168.4163,167.6815,167.7011,2203560.0
2023-10-03 11:00:00,171.16,171.63,170.94,171.3,2690547.0,167.6913,168.1518,167.4758,167.8285,2690547.0
2023-10-03 11:30:00,171.29,171.43,170.98,171.16,1766236.0,167.8187,167.9558,167.5149,167.6913,1766236.0
2023-10-03 12:00:00,171.17,171.86,171.15,171.82,2744637.0,167.7011,168.3771,167.6815,168.3379,2744637.0
2023-10-03 12:30:00,171.82,171.92,171.38,171.54,1381222.0,168.3379,168.4359,167.9068,168.0636,1381222.0
2023-10-03 13:00:00,171.53,171.84,171.15,171.24,1299638.0,168.0538,168.3575,167.6815,167.7697,1299638.0
2023-10-03 13:30:00,171.25,171.27,170.58,170.64,1911663.0,167.7795,167.7991,167.123,167.1818,1911663.0
2023-10-03 14:00:00,170.64,170.77,170.37,170.55,1672841.0,167.1818,167.3092,166.9173,167.0937,1672841.0
2023-10-03 14:30:00,170.54,171.31,170.54,171.18,2329837.0,167.0839,167.8383,167.0839,167.7109,2329837.0
2023-10-03 15:00:00,171.17,171.31,170.82,170.87,1589015.0,167.7011,167.8383,167.3582,167.4072,1589015.0
2023-10-03 15:30:00,170.87,171.31,170.74,171.14,5137918.0,167.4072,167.8383,167.2798,167.6717,5137918.0
2023-10-04 09:30:00,171.01,171.57,170.16,170.38,4338603.0,167.5443,168.093,166.7116,166.9271,4338603.0
2023-10-04 10:00:00,170.36,170.47,169.09,169.11,3260867.0,166.9075,167.0153,165.6632,165.6828,3260867.0
2023-10-04 10:30:00,169.12,169.83,169.09,169.37,2331381.0,165.6926,166.3882,165.6632,165.9376,2331381.0
2023-10-04 11:00:00,169.37,170.41,169.17,170.37,2745125.0,165.9376,166.9565,165.7416,166.9173,2745125.0
2023-10-04 11:30:00,170.37,170.93,170.02,170.93,2979924.0,166.9173,167.466,166.5744,167.466,2979924.0
2023-10-04 12:00:00,170.92,171.24,170.54,171.22,2580374.0,167.4562,167.7697,167.0839,167.7501,2580374.0
2023-10-04 12:30:00,171.22,171.5,171.06,171.2,1523238.0,167.7501,168.0244,167.5933,167.7305,1523238.0
2023-10-04 13:00:00,171.19,171.26,170.52,170.54,1651539.0,167.7207,167.7893,167.0643,167.0839,1651539.0
2023-10-04 13:30:00,170.54,170.69,170.24,170.3,1942631.0,167.0839,167.2308,166.7899,166.8487,1942631.0
2023-10-04 14:00:00,170.29,170.52,169.97,170.28,1598058.0,166.8389,167.0643,166.5254,166.8291,1598058.0
2023-10-04 14:30:00,170.3,170.62,170.21,170.59,1513866.0,166.8487,167.1622,166.7605,167.1328,1513866.0
2023-10-04 15:00:00,170.59,171.18,170.53,171.06,2190667.0,167.1328,167.7109,167.0741,167.5933,2190667.0
2023-10-04 15:30:00,171.07,171.61,170.96,171.17,4718869.0,167.6031,168.1322,167.4953,167.7011,4718869.0
2023-10-05 09:30:00,170.8,171.87,170.51,171.56,3554438.0,167.3386,168.3869,167.0545,168.0832,3554438.0
2023-10-05 10:00:00,171.57,171.58,170.92,171.17,2159008.0,168.093,168.1028,167.4562,167.7011,2159008.0
2023-10-05 10:30:00,171.16,171.25,170.09,170.39,2351579.0,167.6913,167.7795,166.643,166.9369,2351579.0
2023-10-05 11:00:00,170.37,170.51,170.01,170.18,1515971.0,166.9173,167.0545,166.5646,166.7312,1515971.0
2023-10-05 11:30:00,170.18,170.52,170.03,170.14,1401033.0,166.7312,167.0643,166.5842,166.692,1401033.0
2023-10-05 12:00:00,170.12,170.65,170.07,170.6,1343223.0,166.6724,167.1916,166.6234,167.1426,1343223.0
2023-10-05 12:30:00,170.61,170.8,170.13,170.32,1112237.0,167.1524,167.3386,166.6822,166.8683,1112237.0
2023-10-05 13:00:00,170.32,170.58,169.94,170.58,1023616.0,166.8683,167.123,166.496,167.123,1023616.0
2023-10-05 13:30:00,170.58,171.17,170.4,171.11,1633813.0,167.123,167.7011,166.9467,167.6423,1633813.0
2023-10-05 14:00:00,171.12,171.36,170.92,171.1,1532542.0,167.6521,167.8872,167.4562,167.6325,1532542.0
2023-10-05 14:30:00,171.1,171.81,171.1,171.8,2107772.0,167.6325,168.3281,167.6325,168.3183,2107772.0
2023-10-05 15:00:00,171.79,171.9,171.33,171.66,1758731.0,168.3085,168.4163,167.8578,168.1812,1758731.0
2023-10-05 15:30:00,171.67,171.86,171.34,171.4,3288628.0,168.191,168.3771,167.8676,167.9264,3288628.0
2023-10-06 09:30:00,170.37,171.11,170.02,170.43,4468799.0,166.9173,167.6423,166.5744,166.9761,4468799.0
2023-10-06 10:00:00,170.44,170.58,169.51,170.51,3041192.0,166.9859,167.123,166.0747,167.0545,3041192.0
2023-10-06 10:30:00,170.51,171.09,170.37,170.7,2936635.0,167.0545,167.6227,166.9173,167.2406,2936635.0
2023-10-06 11:00:00,170.71,172.02,170.68,171.9,3059039.0,167.2504,168.5339,167.221,168.4163,3059039.0
2023-10-06 11:30:00,171.91,173.77,171.91,173.75,3542752.0,168.4261,170.2484,168.4261,170.2288,3542752.0
2023-10-06 12:00:00,173.75,173.89,173.0,173.14,3033876.0,170.2288,170.366,169.494,169.6312,3033876.0
2023-10-06 12:30:00,173.15,173.29,172.79,172.95,1569560.0,169.641,169.7781,169.2883,169.445,1569560.0
2023-10-06 13:00:00,172.95,173.46,172.8,173.34,1642113.0,169.445,169.9447,169.2981,169.8271,1642113.0
2023-10-06 13:30:00,173.34,173.49,173.13,173.45,871488.0,169.8271,169.9741,169.6214,169.9349,871488.0
2023-10-06 14:00:00,173.45,173.74,173.23,173.7,1186499.0,169.9349,170.219,169.7193,170.1798,1186499.0
2023-10-06 14:30:00,173.71,173.88,173.48,173.56,1129487.0,170.1896,170.3562,169.9643,170.0427,1129487.0
2023-10-06 15:00:00,173.57,173.57,173.12,173.39,1459759.0,170.0525,170.0525,169.6116,169.8761,1459759.0
2023-10-06 15:30:00,173.39,173.49,172.85,172.97,3221043.0,169.8761,169.9741,169.347,169.4646,3221043.0
2023-10-09 09:30:00,171.84,172.86,171.77,172.24,3492764.0,168.3575,169.3568,168.2889,168.7494,3492764.0
2023-10-09 10:00:00,172.24,172.69,171.81,172.48,1477751.0,168.7494,169.1903,168.3281,168.9845,1477751.0
2023-10-09 10:30:00,172.48,172.61,172.09,172.39,1534706.0,168.9845,169.1119,168.6024,168.8964,1534706.0
2023-10-09 11:00:00,172.39,173.29,172.35,173.25,1094270.0,168.8964,169.7781,168.8572,169.7389,1094270.0
2023-10-09 11:30:00,173.25,173.33,172.75,173.02,1037937.0,169.7389,169.8173,169.2491,169.5136,1037937.0
2023-10-09 12:00:00,173.03,173.4,172.91,173.04,1111517.0,169.5234,169.8859,169.4058,169.5332,1111517.0
2023-10-09 12:30:00,173.04,173.13,172.72,172.87,1057594.0,169.5332,169.6214,169.2197,169.3666,1057594.0
2023-10-09 13:00:00,172.88,173.28,172.79,173.28,697541.0,169.3764,169.7683,169.2883,169.7683,697541.0
2023-10-09 13:30:00,173.28,174.32,173.28,174.31,2031395.0,169.7683,170.7873,169.7683,170.7775,2031395.0
2023-10-09 14:00:00,174.32,174.48,174.11,174.46,961163.0,170.7873,170.944,170.5815,170.9244,961163.0
2023-10-09 14:30:00,174.47,174.55,174.2,174.41,853379.0,170.9342,171.0126,170.6697,170.8754,853379.0
2023-10-09 15:00:00,174.41,174.45,174.04,174.18,1198080.0,170.8754,170.9146,170.5129,170.6501,1198080.0
2023-10-09 15:30:00,174.18,174.18,173.75,174.01,2628158.0,170.6501,170.6501,170.2288,170.4835,2628158.0
2023-10-10 09:30:00,174.31,175.56,174.28,175.55,3426742.0,170.7775,172.0021,170.7481,171.9923,3426742.0
2023-10-10 10:00:00,175.55,176.51,175.52,176.36,2900570.0,171.9923,172.9329,171.9629,172.7859,2900570.0
2023-10-10 10:30:00,176.36,176.69,176.28,176.48,2431366.0,172.7859,173.1092,172.7075,172.9035,2431366.0
2023-10-10 11:00:00,176.49,177.04,176.36,176.76,2021490.0,172.9133,173.4521,172.7859,173.1778,2021490.0
2023-10-10 11:30:00,176.76,176.91,176.58,176.83,1405908.0,173.1778,173.3248,173.0015,173.2464,1405908.0
2023-10-10 12:00:00,176.84,176.91,176.63,176.8,1241776.0,173.2562,173.3248,173.0504,173.217,1241776.0
2023-10-10 12:30:00,176.81,176.92,176.73,176.88,709027.0,173.2268,173.3346,173.1484,173.2954,709027.0
2023-10-10 13:00:00,176.88,176.88,176.0,176.45,2206863.0,173.2954,173.2954,172.4332,172.8741,2206863.0
2023-10-10 13:30:00,176.46,176.72,176.33,176.63,946014.0,172.8839,173.1386,172.7565,173.0504,946014.0
2023-10-10 14:00:00,176.63,176.71,176.22,176.34,1338759.0,173.0504,173.1288,172.6487,172.7663,1338759.0
2023-10-10 14:30:00,176.34,176.8,176.31,176.49,1416899.0,172.7663,173.217,172.7369,172.9133,1416899.0
2023-10-10 15:00:00,176.48,176.58,176.12,176.2,1355900.0,172.9035,173.0015,172.5508,172.6292,1355900.0
2023-10-10 15:30:00,176.2,176.35,175.88,175.95,3055277.0,172.6292,172.7761,172.3156,172.3842,3055277.0
2023-10-11 09:30:00,176.12,177.23,176.11,176.32,3271797.0,172.5508,173.6383,172.541,172.7467,3271797.0
2023-10-11 10:00:00,176.32,176.35,175.38,175.72,2295489.0,172.7467,172.7761,171.8258,172.1589,2295489.0
2023-10-11 10:30:00,175.73,175.79,175.26,175.77,1857014.0,172.1687,172.2275,171.7082,172.2079,1857014.0
2023-10-11 11:00:00,175.78,175.92,175.03,175.24,1432074.0,172.2177,172.3548,171.4829,171.6886,1432074.0
2023-10-11 11:30:00,175.22,175.43,175.05,175.18,1160764.0,171.669,171.8748,171.5025,171.6298,1160764.0
2023-10-11 12:00:00,175.2,175.34,174.58,174.73,1534248.0,171.6494,171.7866,171.042,171.1889,1534248.0
2023-10-11 12:30:00,174.73,174.89,174.54,174.83,1414204.0,171.1889,171.3457,171.0028,171.2869,1414204.0
2023-10-11 13:00:00,174.83,174.93,174.42,174.64,1183248.0,171.2869,171.3849,170.8852,171.1008,1183248.0
2023-10-11 13:30:00,174.64,174.77,174.37,174.71,1025900.0,171.1008,171.2281,170.8362,171.1693,1025900.0
2023-10-11 14:00:00,174.71,175.28,174.64,175.04,1321015.0,171.1693,171.7278,171.1008,171.4927,1321015.0
2023-10-11 14:30:00,175.04,175.34,175.01,175.24,987955.0,171.4927,171.7866,171.4633,171.6886,987955.0
2023-10-11 15:00:00,175.24,175.43,175.13,175.38,1219333.0,171.6886,171.8748,171.5808,171.8258,1219333.0
2023-10-11 15:30:00,175.39,175.73,175.28,175.62,3426285.0,171.8356,172.1687,171.7278,172.0609,3426285.0
2023-10-12 09:30:00,175.83,175.88,173.47,173.59,3762181.0,172.2667,172.3156,169.9545,170.072,3762181.0
2023-10-12 10:00:00,173.6,174.02,173.35,173.66,2689905.0,170.0818,170.4933,169.8369,170.1406,2689905.0
2023-10-12 10:30:00,173.66,173.78,172.94,173.07,2510318.0,170.1406,170.2582,169.4352,169.5626,2510318.0
2023-10-12 11:00:00,173.07,173.21,172.84,173.07,2382317.0,169.5626,169.6997,169.3372,169.5626,2382317.0
2023-10-12 11:30:00,173.08,173.28,172.85,173.13,985908.0,169.5724,169.7683,169.347,169.6214,985908.0
2023-10-12 12:00:00,173.13,173.46,172.95,173.4,1452370.0,169.6214,169.9447,169.445,169.8859,1452370.0
2023-10-12 12:30:00,173.4,173.43,172.76,172.85,1038998.0,169.8859,169.9153,169.2589,169.347,1038998.0
2023-10-12 13:00:00,172.85,172.86,171.7,171.71,2573542.0,169.347,169.3568,168.2203,168.2301,2573542.0
2023-10-12 13:30:00,171.7,171.82,171.23,171.26,2125314.0,168.2203,168.3379,167.7599,167.7893,2125314.0
2023-10-12 14:00:00,171.27,171.45,170.79,171.43,2354036.0,167.7991,167.9754,167.3288,167.9558,2354036.0
2023-10-12 14:30:00,171.43,171.63,171.27,171.41,1782777.0,167.9558,168.1518,167.7991,167.9362,1782777.0
2023-10-12 15:00:00,171.42,171.89,171.41,171.76,2090377.0,167.946,168.4065,167.9362,168.2791,2090377.0
2023-10-12 15:30:00,171.76,172.02,171.69,171.77,4147122.0,168.2791,168.5339,168.2106,168.2889,4147122.0
2023-10-13 09:30:00,172.35,172.7,171.44,171.68,3605224.0,168.8572,169.2001,167.9656,168.2008,3605224.0
2023-10-13 10:00:00,171.66,171.8,171.04,171.17,2709830.0,168.1812,168.3183,167.5737,167.7011,2709830.0
2023-10-13 10:30:00,171.16,171.57,170.58,170.71,1976678.0,167.6913,168.093,167.123,167.2504,1976678.0
2023-10-13 11:00:00,170.71,170.74,170.26,170.68,1990765.0,167.2504,167.2798,166.8095,167.221,1990765.0
2023-10-13 11:30:00,170.68,170.96,170.2,170.28,1644348.0,167.221,167.4953,166.7507,166.8291,1644348.0
2023-10-13 12:00:00,170.27,170.89,170.21,170.85,1597252.0,166.8193,167.4268,166.7605,167.3876,1597252.0
2023-10-13 12:30:00,170.85,170.99,170.26,170.53,1598531.0,167.3876,167.5247,166.8095,167.0741,1598531.0
2023-10-13 13:00:00,170.52,170.62,169.79,169.82,1698096.0,167.0643,167.1622,166.3491,166.3784,1698096.0
2023-10-13 13:30:00,169.81,170.33,169.69,170.12,2604284.0,166.3687,166.8781,166.2511,166.6724,2604284.0
2023-10-13 14:00:00,170.11,170.4,170.03,170.23,1245238.0,166.6626,166.9467,166.5842,166.7801,1245238.0
2023-10-13 14:30:00,170.23,170.44,170.02,170.27,1226424.0,166.7801,166.9859,166.5744,166.8193,1226424.0
2023-10-13 15:00:00,170.27,170.55,169.99,170.27,1683969.0,166.8193,167.0937,166.545,166.8193,1683969.0
2023-10-13 15:30:00,170.27,170.45,170.07,170.27,3399612.0,166.8193,166.9957,166.6234,166.8193,3399612.0
2023-10-16 09:30:00,171.74,172.5,171.02,171.84,4046520.0,168.2595,169.0041,167.5541,168.3575,4046520.0
2023-10-16 10:00:00,171.85,172.77,171.47,172.74,2106913.0,168.3673,169.2687,167.995,169.2393,2106913.0
2023-10-16 10:30:00,172.73,173.08,172.67,173.03,2274907.0,169.2295,169.5724,169.1707,169.5234,2274907.0
2023-10-16 11:00:00,173.03,173.19,172.84,173.02,1597622.0,169.5234,169.6802,169.3372,169.5136,1597622.0
2023-10-16 11:30:00,173.02,173.08,172.58,172.79,1616331.0,169.5136,169.5724,169.0825,169.2883,1616331.0
2023-10-16 12:00:00,172.8,173.01,172.72,172.99,937341.0,169.2981,169.5038,169.2197,169.4842,937341.0
2023-10-16 12:30:00,172.99,173.18,172.82,173.03,753078.0,169.4842,169.6704,169.3177,169.5234,753078.0
2023-10-16 13:00:00,173.03,173.39,172.43,173.0,1421105.0,169.5234,169.8761,168.9356,169.494,1421105.0
2023-10-16 13:30:00,173.0,173.3,172.89,173.27,924398.0,169.494,169.7879,169.3862,169.7585,924398.0
2023-10-16 14:00:00,173.28,173.28,172.87,172.9,770827.0,169.7683,169.7683,169.3666,169.396,770827.0
2023-10-16 14:30:00,172.9,173.09,172.79,173.06,1006572.0,169.396,169.5822,169.2883,169.5528,1006572.0
2023-10-16 15:00:00,173.07,173.25,172.9,173.23,1268256.0,169.5626,169.7389,169.396,169.7193,1268256.0
2023-10-16 15:30:00,173.23,173.27,172.92,172.98,4577817.0,169.7193,169.7585,169.4156,169.4744,4577817.0
2023-10-17 09:30:00,171.94,174.17,171.9,174.06,5812336.0,168.4555,170.6403,168.4163,170.5325,5812336.0
2023-10-17 10:00:00,174.07,175.07,173.67,174.78,3428257.0,170.5423,171.5221,170.1504,171.2379,3428257.0
2023-10-17 10:30:00,174.78,175.09,174.56,174.92,2332267.0,171.2379,171.5416,171.0224,171.3751,2332267.0
2023-10-17 11:00:00,174.92,175.53,174.73,175.31,2508503.0,171.3751,171.9727,171.1889,171.7572,2508503.0
2023-10-17 11:30:00,175.31,176.06,175.23,176.01,2129746.0,171.7572,172.492,171.6788,172.443,2129746.0
2023-10-17 12:00:00,176.01,176.41,175.79,176.4,1879165.0,172.443,172.8349,172.2275,172.8251,1879165.0
2023-10-17 12:30:00,176.41,176.42,175.5,175.6,1602782.0,172.8349,172.8447,171.9433,172.0413,1602782.0
2023-10-17 13:00:00,175.61,175.88,175.57,175.7,1234640.0,172.0511,172.3156,172.0119,172.1393,1234640.0
2023-10-17 13:30:00,175.7,175.72,174.99,175.06,1764837.0,172.1393,172.1589,171.4437,171.5123,1764837.0
2023-10-17 14:00:00,175.08,175.38,175.04,175.28,1354573.0,171.5318,171.8258,171.4927,171.7278,1354573.0
2023-10-17 14:30:00,175.27,175.51,174.85,174.98,1757406.0,171.718,171.9531,171.3065,171.4339,1757406.0
2023-10-17 15:00:00,174.98,175.28,174.84,175.27,1711076.0,171.4339,171.7278,171.2967,171.718,1711076.0
2023-10-17 15:30:00,175.28,175.3,174.82,174.98,4114700.0,171.7278,171.7474,171.2771,171.4339,4114700.0
2023-10-18 09:30:00,173.64,173.66,172.29,172.52,4895489.0,170.121,170.1406,168.7984,169.0237,4895489.0
2023-10-18 10:00:00,172.52,173.4,172.17,172.78,2264693.0,169.0237,169.8859,168.6808,169.2785,2264693.0
2023-10-18 10:30:00,172.77,173.11,172.11,172.24,1908280.0,169.2687,169.6018,168.622,168.7494,1908280.0
2023-10-18 11:00:00,172.24,172.74,172.03,172.53,1574319.0,168.7494,169.2393,168.5437,169.0335,1574319.0
2023-10-18 11:30:00,172.53,172.56,172.01,172.15,1341822.0,169.0335,169.0629,168.5241,168.6612,1341822.0
2023-10-18 12:00:00,172.15,172.48,171.75,171.99,1625895.0,168.6612,168.9845,168.2693,168.5045,1625895.0
2023-10-18 12:30:00,171.99,172.23,171.87,171.98,1247154.0,168.5045,168.7396,168.3869,168.4947,1247154.0
2023-10-18 13:00:00,171.98,173.0,171.81,172.48,2488025.0,168.4947,169.494,168.3281,168.9845,2488025.0
2023-10-18 13:30:00,172.46,172.46,171.9,172.39,1314978.0,168.9649,168.9649,168.4163,168.8964,1314978.0
2023-10-18 14:00:00,172.39,172.7,172.1,172.21,1285929.0,168.8964,169.2001,168.6122,168.72,1285929.0
2023-10-18 14:30:00,172.21,172.41,171.68,171.77,1669879.0,168.72,168.916,168.2008,168.2889,1669879.0
2023-10-18 15:00:00,171.76,171.76,171.31,171.42,2062731.0,168.2791,168.2791,167.8383,167.946,2062731.0
2023-10-18 15:30:00,171.43,171.52,170.99,171.29,5368372.0,167.9558,168.044,167.5247,167.8187,5368372.0
2023-10-19 09:30:00,170.86,171.08,170.27,170.47,3292735.0,167.3974,167.6129,166.8193,167.0153,3292735.0
2023-10-19 10:00:00,170.47,171.06,170.26,170.28,2269044.0,167.0153,167.5933,166.8095,166.8291,2269044.0
2023-10-19 10:30:00,170.28,170.64,169.97,170.03,2161031.0,166.8291,167.1818,166.5254,166.5842,2161031.0
2023-10-19 11:00:00,170.04,170.53,169.95,170.46,2246792.0,166.594,167.0741,166.5058,167.0055,2246792.0
2023-10-19 11:30:00,170.45,171.35,170.41,170.82,1945712.0,166.9957,167.8774,166.9565,167.3582,1945712.0
2023-10-19 12:00:00,170.83,172.15,170.42,170.94,4821270.0,167.368,168.6612,166.9663,167.4758,4821270.0
2023-10-19 12:30:00,170.95,171.5,169.89,171.13,5477443.0,167.4855,168.0244,166.447,167.6619,5477443.0
2023-10-19 13:00:00,171.13,171.81,170.98,171.22,2928077.0,167.6619,168.3281,167.5149,167.7501,2928077.0
2023-10-19 13:30:00,171.23,171.39,169.98,170.18,2301120.0,167.7599,167.9166,166.5352,166.7312,2301120.0
2023-10-19 14:00:00,170.17,170.41,169.7,169.82,2600699.0,166.7214,166.9565,166.2609,166.3784,2600699.0
2023-10-19 14:30:00,169.81,169.82,168.82,169.05,3017983.0,166.3687,166.3784,165.3987,165.6241,3017983.0
2023-10-19 15:00:00,169.05,169.22,168.6,168.75,2542016.0,165.6241,165.7906,165.1832,165.3301,2542016.0
2023-10-19 15:30:00,168.75,169.02,168.36,168.66,5554775.0,165.3301,165.5947,164.948,165.242,5554775.0
2023-10-20 09:30:00,168.66,168.93,167.86,168.22,4897348.0,165.242,165.5065,164.4582,164.8109,4897348.0
2023-10-20 10:00:00,168.21,168.37,167.22,167.24,2550266.0,164.8011,164.9578,163.8311,163.8507,2550266.0
2023-10-20 10:30:00,167.23,167.86,167.19,167.46,3140879.0,163.8409,164.4582,163.8017,164.0663,3140879.0
2023-10-20 11:00:00,167.47,167.61,166.92,167.1,2672577.0,164.0761,164.2132,163.5372,163.7136,2672577.0
2023-10-20 11:30:00,167.1,167.85,166.91,167.68,3621857.0,163.7136,164.4484,163.5274,164.2818,3621857.0
2023-10-20 12:00:00,167.69,167.87,167.15,167.61,2064683.0,164.2916,164.468,163.7626,164.2132,2064683.0
2023-10-20 12:30:00,167.6,168.21,167.59,168.11,2332727.0,164.2034,164.8011,164.1936,164.7031,2332727.0
2023-10-20 13:00:00,168.11,168.45,167.58,168.23,2719335.0,164.7031,165.0362,164.1838,164.8207,2719335.0
2023-10-20 13:30:00,168.24,168.42,167.82,168.22,1959986.0,164.8305,165.0068,164.419,164.8109,1959986.0
2023-10-20 14:00:00,168.22,168.27,167.37,167.5,1976354.0,164.8109,164.8599,163.9781,164.1055,1976354.0
2023-10-20 14:30:00,167.49,167.71,167.23,167.38,1786422.0,164.0957,164.3112,163.8409,163.9879,1786422.0
2023-10-20 15:00:00,167.38,167.54,166.8,167.06,2737068.0,163.9879,164.1447,163.4197,163.6744,2737068.0
2023-10-20 15:30:00,167.07,167.19,166.43,166.5,6248528.0,163.6842,163.8017,163.0571,163.1257,6248528.0
2023-10-23 09:30:00,165.66,166.35,164.64,166.16,4601019.0,162.3028,162.9788,161.3034,162.7926,4601019.0
2023-10-23 10:00:00,166.16,166.92,165.96,166.32,3204832.0,162.7926,163.5372,162.5967,162.9494,3204832.0
2023-10-23 10:30:00,166.32,166.5,165.85,166.32,2546504.0,162.9494,163.1257,162.4889,162.9494,2546504.0
2023-10-23 11:00:00,166.31,167.18,166.15,166.99,2586224.0,162.9396,163.792,162.7828,163.6058,2586224.0
2023-10-23 11:30:00,166.98,167.33,166.64,166.92,2307121.0,163.596,163.9389,163.2629,163.5372,2307121.0
2023-10-23 12:00:00,166.91,166.98,166.26,166.71,2110873.0,163.5274,163.596,162.8906,163.3315,2110873.0
2023-10-23 12:30:00,166.71,167.43,166.63,167.43,1998234.0,163.3315,164.0369,163.2531,164.0369,1998234.0
2023-10-23 13:00:00,167.43,167.46,166.54,166.65,2064929.0,164.0369,164.0663,163.1649,163.2727,2064929.0
2023-10-23 13:30:00,166.65,167.04,166.42,166.5,2049374.0,163.2727,163.6548,163.0474,163.1257,2049374.0
2023-10-23 14:00:00,166.51,166.7,166.13,166.34,1972782.0,163.1355,163.3217,162.7632,162.969,1972782.0
2023-10-23 14:30:00,166.34,166.56,166.14,166.38,1670596.0,162.969,163.1845,162.773,163.0082,1670596.0
2023-10-23 15:00:00,166.37,166.49,165.31,165.36,2577385.0,162.9984,163.1159,161.9598,162.0088,2577385.0
2023-10-23 15:30:00,165.36,165.56,165.08,165.09,4965561.0,162.0088,162.2048,161.7345,161.7443,4965561.0
2023-10-24 09:30:00,166.45,167.23,166.31,167.11,4098877.0,163.0767,163.8409,162.9396,163.7234,4098877.0
2023-10-24 10:00:00,167.12,167.4,166.54,167.4,2082832.0,163.7332,164.0075,163.1649,164.0075,2082832.0
2023-10-24 10:30:00,167.39,167.62,167.12,167.29,1804549.0,163.9977,164.223,163.7332,163.8997,1804549.0
2023-10-24 11:00:00,167.29,167.3,166.34,166.36,2171660.0,163.8997,163.9095,162.969,162.9886,2171660.0
2023-10-24 11:30:00,166.36,166.51,166.08,166.3,1766273.0,162.9886,163.1355,162.7142,162.9298,1766273.0
2023-10-24 12:00:00,166.3,166.44,165.58,165.71,1553522.0,162.9298,163.0669,162.2244,162.3517,1553522.0
2023-10-24 12:30:00,165.71,165.8,165.41,165.67,1400992.0,162.3517,162.4399,162.0578,162.3126,1400992.0
2023-10-24 13:00:00,165.66,166.08,165.5,166.05,1610007.0,162.3028,162.7142,162.146,162.6849,1610007.0
2023-10-24 13:30:00,166.06,166.26,165.92,166.03,1022469.0,162.6946,162.8906,162.5575,162.6653,1022469.0
2023-10-24 14:00:00,166.03,166.27,165.97,166.22,973474.0,162.6653,162.9004,162.6065,162.8514,973474.0
2023-10-24 14:30:00,166.23,166.5,166.22,166.31,1173288.0,162.8612,163.1257,162.8514,162.9396,1173288.0
2023-10-24 15:00:00,166.31,166.67,166.23,166.57,1229381.0,162.9396,163.2923,162.8612,163.1943,1229381.0
2023-10-24 15:30:00,166.58,166.64,166.32,166.43,3258258.0,163.2041,163.2629,162.9494,163.0571,3258258.0
2023-10-25 09:30:00,165.01,165.66,164.29,164.37,4122783.0,161.6659,162.3028,160.9605,161.0389,4122783.0
2023-10-25 10:00:00,164.38,164.38,163.77,164.13,2140729.0,161.0487,161.0487,160.4511,160.8038,2140729.0
2023-10-25 10:30:00,164.12,164.63,164.0,164.42,2132374.0,160.794,161.2936,160.6764,161.0879,2132374.0
2023-10-25 11:00:00,164.41,165.02,164.4,164.8,2849436.0,161.0781,161.6757,161.0683,161.4602,2849436.0
2023-10-25 11:30:00,164.81,164.86,164.38,164.39,1539590.0,161.47,161.519,161.0487,161.0585,1539590.0
2023-10-25 12:00:00,164.39,164.4,164.08,164.23,1575951.0,161.0585,161.0683,160.7548,160.9017,1575951.0
2023-10-25 12:30:00,164.23,164.52,163.86,163.93,1464163.0,160.9017,161.1859,160.5392,160.6078,1464163.0
2023-10-25 13:00:00,163.92,164.05,163.61,163.84,2227440.0,160.598,160.7254,160.2943,160.5196,2227440.0
2023-10-25 13:30:00,163.84,163.94,163.4,163.88,1884674.0,160.5196,160.6176,160.0886,160.5588,1884674.0
2023-10-25 14:00:00,163.88,164.22,163.77,164.02,1397695.0,160.5588,160.8919,160.4511,160.696,1397695.0
2023-10-25 14:30:00,164.02,164.13,163.84,163.97,1326426.0,160.696,160.8038,160.5196,160.647,1326426.0
2023-10-25 15:00:00,163.97,164.23,163.84,164.14,1824260.0,160.647,160.9017,160.5196,160.8136,1824260.0
2023-10-25 15:30:00,164.15,164.27,163.66,163.71,3452925.0,160.8234,160.9409,160.3433,160.3923,3452925.0
2023-10-26 09:30:00,164.21,164.91,163.9,164.1,4162630.0,160.8821,161.568,160.5784,160.7744,4162630.0
2023-10-26 10:00:00,164.1,164.96,163.7,164.79,3013075.0,160.7744,161.6169,160.3825,161.4504,3013075.0
2023-10-26 10:30:00,164.79,165.77,164.25,165.45,4498193.0,161.4504,162.4105,160.9213,162.097,4498193.0
2023-10-26 11:00:00,165.46,165.71,164.57,164.69,3006482.0,162.1068,162.3517,161.2348,161.3524,3006482.0
2023-10-26 11:30:00,164.7,165.18,164.63,164.77,1735453.0,161.3622,161.8325,161.2936,161.4308,1735453.0
2023-10-26 12:00:00,164.76,164.76,163.39,163.71,2617177.0,161.421,161.421,160.0788,160.3923,2617177.0
2023-10-26 12:30:00,163.7,163.86,163.42,163.43,1562253.0,160.3825,160.5392,160.1082,160.1179,1562253.0
2023-10-26 13:00:00,163.43,164.02,163.29,163.44,1910687.0,160.1179,160.696,159.9808,160.1277,1910687.0
2023-10-26 13:30:00,163.44,164.11,163.2,164.11,2036217.0,160.1277,160.7842,159.8926,160.7842,2036217.0
2023-10-26 14:00:00,164.1,164.62,164.01,164.57,1768918.0,160.7744,161.2838,160.6862,161.2348,1768918.0
2023-10-26 14:30:00,164.56,165.34,164.43,165.32,1782387.0,161.225,161.9892,161.0977,161.9696,1782387.0
2023-10-26 15:00:00,165.33,165.6,164.52,164.52,1513571.0,161.9794,162.244,161.1859,161.1859,1513571.0
2023-10-26 15:30:00,164.53,164.68,163.86,164.15,3227383.0,161.1957,161.3426,160.5392,160.8234,3227383.0
2023-10-27 09:30:00,164.52,164.83,162.67,162.96,4665282.0,161.1859,161.4896,159.3733,159.6575,4665282.0
2023-10-27 10:00:00,162.95,163.39,162.28,163.04,3027494.0,159.6477,160.0788,158.9913,159.7359,3027494.0
2023-10-27 10:30:00,163.04,163.3,162.69,163.16,2563878.0,159.7359,159.9906,159.3929,159.8534,2563878.0
2023-10-27 11:00:00,163.17,163.77,162.98,163.5,2721614.0,159.8632,160.4511,159.6771,160.1865,2721614.0
2023-10-27 11:30:00,163.5,163.57,163.16,163.43,1763859.0,160.1865,160.2551,159.8534,160.1179,1763859.0
2023-10-27 12:00:00,163.43,163.43,162.68,162.86,1443715.0,160.1179,160.1179,159.3831,159.5595,1443715.0
2023-10-27 12:30:00,162.84,162.99,162.52,162.58,1221264.0,159.5399,159.6869,159.2264,159.2852,1221264.0
2023-10-27 13:00:00,162.58,162.7,161.75,161.98,2753907.0,159.2852,159.4027,158.472,158.6973,2753907.0
2023-10-27 13:30:00,161.97,162.2,161.79,162.0,2286301.0,158.6875,158.9129,158.5112,158.7169,2286301.0
2023-10-27 14:00:00,162.0,162.28,161.67,161.89,1954213.0,158.7169,158.9913,158.3936,158.6092,1954213.0
2023-10-27 14:30:00,161.89,162.36,161.77,161.86,1826049.0,158.6092,159.0696,158.4916,158.5798,1826049.0
2023-10-27 15:00:00,161.86,162.26,161.83,162.25,2511410.0,158.5798,158.9717,158.5504,158.9619,2511410.0
2023-10-27 15:30:00,162.25,162.35,161.82,162.25,4471225.0,158.9619,159.0598,158.5406,158.9619,4471225.0
2023-10-30 09:30:00,163.79,164.81,163.21,163.52,4745933.0,160.4707,161.47,159.9024,160.2061,4745933.0
2023-10-30 10:00:00,163.51,163.76,162.24,162.44,2595678.0,160.1963,160.4413,158.9521,159.148,2595678.0
2023-10-30 10:30:00,162.44,162.45,161.94,162.26,2560171.0,159.148,159.1578,158.6581,158.9717,2560171.0
2023-10-30 11:00:00,162.26,162.9,162.25,162.52,1952193.0,158.9717,159.5987,158.9619,159.2264,1952193.0
2023-10-30 11:30:00,162.51,162.93,162.45,162.77,1461256.0,159.2166,159.6281,159.1578,159.4713,1461256.0
2023-10-30 12:00:00,162.76,162.95,162.49,162.57,1074363.0,159.4615,159.6477,159.197,159.2754,1074363.0
2023-10-30 12:30:00,162.56,162.76,162.02,162.32,1297658.0,159.2656,159.4615,158.7365,159.0304,1297658.0
2023-10-30 13:00:00,162.31,162.93,162.25,162.89,1461114.0,159.0206,159.6281,158.9619,159.5889,1461114.0
2023-10-30 13:30:00,162.89,163.28,162.74,163.27,1631128.0,159.5889,159.971,159.4419,159.9612,1631128.0
2023-10-30 14:00:00,163.26,163.34,163.0,163.07,989690.0,159.9514,160.0298,159.6967,159.7652,989690.0
2023-10-30 14:30:00,163.08,163.54,163.08,163.21,1386887.0,159.775,160.2257,159.775,159.9024,1386887.0
2023-10-30 15:00:00,163.22,163.91,163.1,163.65,2410132.0,159.9122,160.5882,159.7946,160.3335,2410132.0
2023-10-30 15:30:00,163.65,163.69,163.06,163.14,3019168.0,160.3335,160.3727,159.7554,159.8338,3019168.0
2023-10-31 09:30:00,163.4,164.02,162.94,163.12,2714585.0,160.0886,160.696,159.6379,159.8142,2714585.0
2023-10-31 10:00:00,163.13,164.16,162.83,163.48,2101096.0,159.824,160.8332,159.5301,160.1669,2101096.0
2023-10-31 10:30:00,163.48,164.44,163.28,164.35,2101303.0,160.1669,161.1075,159.971,161.0193,2101303.0
2023-10-31 11:00:00,164.36,164.6,164.09,164.35,2137932.0,161.0291,161.2642,160.7646,161.0193,2137932.0
2023-10-31 11:30:00,164.35,164.8,164.29,164.79,1583024.0,161.0193,161.4602,160.9605,161.4504,1583024.0
2023-10-31 12:00:00,164.79,164.87,164.09,164.36,1691382.0,161.4504,161.5288,160.7646,161.0291,1691382.0
2023-10-31 12:30:00,164.36,164.69,164.08,164.47,1230306.0,161.0291,161.3524,160.7548,161.1369,1230306.0
2023-10-31 13:00:00,164.47,164.63,164.15,164.36,1473757.0,161.1369,161.2936,160.8234,161.0291,1473757.0
2023-10-31 13:30:00,164.36,164.61,164.35,164.56,1272565.0,161.0291,161.274,161.0193,161.225,1272565.0
2023-10-31 14:00:00,164.57,164.7,164.3,164.3,845896.0,161.2348,161.3622,160.9703,160.9703,845896.0
2023-10-31 14:30:00,164.3,164.85,164.28,164.8,978878.0,160.9703,161.5092,160.9507,161.4602,978878.0
2023-10-31 15:00:00,164.81,164.99,164.67,164.74,1257064.0,161.47,161.6463,161.3328,161.4014,1257064.0
2023-10-31 15:30:00,164.73,164.77,164.49,164.6,3770728.0,161.3916,161.4308,161.1565,161.2642,3770728.0
2023-11-01 09:30:00,164.46,164.73,163.1,163.96,4868891.0,161.1271,161.3916,159.7946,160.6372,4868891.0
2023-11-01 10:00:00,163.96,164.71,163.52,164.67,3537397.0,160.6372,161.372,160.2061,161.3328,3537397.0
2023-11-01 10:30:00,164.68,165.27,164.68,164.74,2682723.0,161.3426,161.9207,161.3426,161.4014,2682723.0
2023-11-01 11:00:00,164.74,164.92,164.14,164.23,1924416.0,161.4014,161.5778,160.8136,160.9017,1924416.0
2023-11-01 11:30:00,164.22,164.66,164.12,164.55,1543018.0,160.8919,161.323,160.794,161.2152,1543018.0
2023-11-01 12:00:00,164.55,164.65,164.19,164.31,1463823.0,161.2152,161.3132,160.8625,160.9801,1463823.0
2023-11-01 12:30:00,164.31,164.38,163.67,163.74,1526017.0,160.9801,161.0487,160.3531,160.4217,1526017.0
2023-11-01 13:00:00,163.74,163.94,163.55,163.78,1313082.0,160.4217,160.6176,160.2355,160.4609,1313082.0
2023-11-01 13:30:00,163.79,164.06,163.64,164.03,1166512.0,160.4707,160.7352,160.3237,160.7058,1166512.0
2023-11-01 14:00:00,164.02,164.41,163.49,164.06,2354906.0,160.696,161.0781,160.1767,160.7352,2354906.0
2023-11-01 14:30:00,164.06,164.56,163.12,164.21,4452082.0,160.7352,161.225,159.8142,160.8821,4452082.0
2023-11-01 15:00:00,164.2,165.29,164.19,165.14,4694304.0,160.8723,161.9403,160.8625,161.7933,4694304.0
2023-11-01 15:30:00,165.14,165.6,165.02,165.43,5152556.0,161.7933,162.244,161.6757,162.0774,5152556.0
2023-11-02 09:30:00,167.75,168.76,167.51,168.34,6241447.0,164.3504,165.3399,164.1153,164.9284,6241447.0
2023-11-02 10:00:00,168.34,168.47,167.32,167.86,3346758.0,164.9284,165.0558,163.9291,164.4582,3346758.0
2023-11-02 10:30:00,167.86,168.57,167.64,168.55,2218004.0,164.4582,165.1538,164.2426,165.1342,2218004.0
2023-11-02 11:00:00,168.55,168.7,168.25,168.35,2583632.0,165.1342,165.2811,164.8403,164.9382,2583632.0
2023-11-02 11:30:00,168.35,168.59,168.19,168.27,1887865.0,164.9382,165.1734,164.7815,164.8599,1887865.0
2023-11-02 12:00:00,168.28,168.34,167.72,167.79,1745352.0,164.8697,164.9284,164.321,164.3896,1745352.0
2023-11-02 12:30:00,167.79,168.49,167.74,168.3,2117442.0,164.3896,165.0754,164.3406,164.8893,2117442.0
2023-11-02 13:00:00,168.3,168.87,168.26,168.66,2618782.0,164.8893,165.4477,164.8501,165.242,2618782.0
2023-11-02 13:30:00,168.65,169.15,168.65,169.11,2665236.0,165.2322,165.722,165.2322,165.6828,2665236.0
2023-11-02 14:00:00,169.1,169.11,168.78,169.03,1713549.0,165.673,165.6828,165.3595,165.6045,1713549.0
2023-11-02 14:30:00,169.04,169.25,168.95,169.25,1780019.0,165.6143,165.82,165.5261,165.82,1780019.0
2023-11-02 15:00:00,169.24,169.58,169.16,169.52,2342020.0,165.8102,166.1433,165.7318,166.0845,2342020.0
2023-11-02 15:30:00,169.52,170.0,169.48,169.88,5346726.0,166.0845,166.5548,166.0453,166.4372,5346726.0
2023-11-03 09:30:00,172.8,175.19,172.78,175.04,7586265.0,169.2981,171.6396,169.2785,171.4927,7586265.0
2023-11-03 10:00:00,175.04,175.36,173.8,173.92,5725044.0,171.4927,171.8062,170.2778,170.3954,5725044.0
2023-11-03 10:30:00,173.92,174.04,173.61,173.96,3634641.0,170.3954,170.5129,170.0916,170.4345,3634641.0
2023-11-03 11:00:00,173.96,174.41,173.77,174.17,2771296.0,170.4345,170.8754,170.2484,170.6403,2771296.0
2023-11-03 11:30:00,174.17,175.09,174.17,174.77,2623573.0,170.6403,171.5416,170.6403,171.2281,2623573.0
2023-11-03 12:00:00,174.76,174.83,174.42,174.51,2314169.0,171.2183,171.2869,170.8852,170.9734,2314169.0
2023-11-03 12:30:00,174.51,174.72,174.44,174.71,1618875.0,170.9734,171.1791,170.9048,171.1693,1618875.0
2023-11-03 13:00:00,174.71,174.85,174.26,174.44,1675725.0,171.1693,171.3065,170.7285,170.9048,1675725.0
2023-11-03 13:30:00,174.44,174.65,174.21,174.58,1411855.0,170.9048,171.1106,170.6795,171.042,1411855.0
2023-11-03 14:00:00,174.58,175.17,174.56,175.17,1267463.0,171.042,171.62,171.0224,171.62,1267463.0
2023-11-03 14:30:00,175.18,175.65,175.1,175.61,2706436.0,171.6298,172.0903,171.5514,172.0511,2706436.0
2023-11-03 15:00:00,175.62,175.63,174.93,174.97,3148890.0,172.0609,172.0707,171.3849,171.4241,3148890.0
2023-11-03 15:30:00,174.97,175.02,174.34,174.42,5619646.0,171.4241,171.4731,170.8068,170.8852,5619646.0
2023-11-06 09:30:00,174.49,174.78,172.81,173.08,4207532.0,170.9538,171.2379,169.3079,169.5724,4207532.0
2023-11-06 10:00:00,173.08,173.26,172.34,172.57,2861794.0,169.5724,169.7487,168.8474,169.0727,2861794.0
2023-11-06 10:30:00,172.56,173.03,172.42,172.61,1958266.0,169.0629,169.5234,168.9258,169.1119,1958266.0
2023-11-06 11:00:00,172.61,172.87,172.26,172.45,1870536.0,169.1119,169.3666,168.769,168.9551,1870536.0
2023-11-06 11:30:00,172.46,172.76,172.28,172.72,1100969.0,168.9649,169.2589,168.7886,169.2197,1100969.0
2023-11-06 12:00:00,172.72,172.84,172.3,172.4,854904.0,169.2197,169.3372,168.8082,168.9062,854904.0
2023-11-06 12:30:00,172.4,172.48,172.14,172.33,943647.0,168.9062,168.9845,168.6514,168.8376,943647.0
2023-11-06 13:00:00,172.33,172.35,171.39,171.74,1618296.0,168.8376,168.8572,167.9166,168.2595,1618296.0
2023-11-06 13:30:00,171.75,172.06,171.66,171.98,1575168.0,168.2693,168.5731,168.1812,168.4947,1575168.0
2023-11-06 14:00:00,171.99,172.09,171.63,171.85,1215271.0,168.5045,168.6024,168.1518,168.3673,1215271.0
2023-11-06 14:30:00,171.85,172.39,171.82,172.37,1800731.0,168.3673,168.8964,168.3379,168.8768,1800731.0
2023-11-06 15:00:00,172.36,172.45,172.14,172.28,1638237.0,168.867,168.9551,168.6514,168.7886,1638237.0
2023-11-06 15:30:00,172.28,172.38,172.02,172.36,3250678.0,168.7886,168.8866,168.5339,168.867,3250678.0
2023-11-07 09:30:00,171.55,171.79,170.57,171.76,4542375.0,168.0734,168.3085,167.1132,168.2791,4542375.0
2023-11-07 10:00:00,171.76,172.26,171.43,172.06,2890422.0,168.2791,168.769,167.9558,168.5731,2890422.0
2023-11-07 10:30:00,172.04,172.51,171.89,172.19,1997489.0,168.5535,169.0139,168.4065,168.7004,1997489.0
2023-11-07 11:00:00,172.19,172.19,171.74,171.85,1256222.0,168.7004,168.7004,168.2595,168.3673,1256222.0
2023-11-07 11:30:00,171.86,172.16,171.7,171.87,1270719.0,168.3771,168.671,168.2203,168.3869,1270719.0
2023-11-07 12:00:00,171.87,171.88,171.32,171.37,1111579.0,168.3869,168.3967,167.848,167.897,1111579.0
2023-11-07 12:30:00,171.38,171.45,171.07,171.41,1006370.0,167.9068,167.9754,167.6031,167.9362,1006370.0
2023-11-07 13:00:00,171.41,171.69,171.32,171.5,1514704.0,167.9362,168.2106,167.848,168.0244,1514704.0
2023-11-07 13:30:00,171.5,171.86,171.48,171.67,925633.0,168.0244,168.3771,168.0048,168.191,925633.0
2023-11-07 14:00:00,171.67,171.92,171.65,171.7,619504.0,168.191,168.4359,168.1714,168.2203,619504.0
2023-11-07 14:30:00,171.7,171.86,171.61,171.82,731439.0,168.2203,168.3771,168.1322,168.3379,731439.0
2023-11-07 15:00:00,171.81,172.04,171.71,171.91,1043677.0,168.3281,168.5535,168.2301,168.4261,1043677.0
2023-11-07 15:30:00,171.92,172.28,171.68,171.85,3959324.0,168.4359,168.7886,168.2008,168.3673,3959324.0
2023-11-08 09:30:00,171.69,172.13,170.76,171.67,4683385.0,168.2106,168.6416,167.2994,168.191,4683385.0
2023-11-08 10:00:00,171.67,171.68,170.19,170.22,2653815.0,168.191,168.2008,166.741,166.7703,2653815.0
2023-11-08 10:30:00,170.22,170.36,169.79,169.82,2967870.0,166.7703,166.9075,166.3491,166.3784,2967870.0
2023-11-08 11:00:00,169.81,170.05,169.51,169.88,3165367.0,166.3687,166.6038,166.0747,166.4372,3165367.0
2023-11-08 11:30:00,169.88,170.27,169.78,169.93,2387148.0,166.4372,166.8193,166.3393,166.4862,2387148.0
2023-11-08 12:00:00,169.93,169.97,169.41,169.54,1875044.0,166.4862,166.5254,165.9768,166.1041,1875044.0
2023-11-08 12:30:00,169.54,169.64,169.3,169.59,1216946.0,166.1041,166.2021,165.869,166.1531,1216946.0
2023-11-08 13:00:00,169.58,170.06,169.47,169.82,1804997.0,166.1433,166.6136,166.0355,166.3784,1804997.0
2023-11-08 13:30:00,169.82,170.08,169.82,169.93,953271.0,166.3784,166.6332,166.3784,166.4862,953271.0
2023-11-08 14:00:00,169.93,170.18,169.88,169.98,1173570.0,166.4862,166.7312,166.4372,166.5352,1173570.0
2023-11-08 14:30:00,169.98,170.1,169.83,169.88,858321.0,166.5352,166.6528,166.3882,166.4372,858321.0
2023-11-08 15:00:00,169.88,170.05,169.66,169.7,1777598.0,166.4372,166.6038,166.2217,166.2609,1777598.0
2023-11-08 15:30:00,169.69,170.0,169.49,169.88,4899680.0,166.2511,166.5548,166.0551,166.4372,4899680.0
2023-11-09 09:30:00,171.03,171.03,170.0,170.74,3881265.0,167.5639,167.5639,166.5548,167.2798,3881265.0
2023-11-09 10:00:00,170.75,170.97,169.6,169.76,1886479.0,167.2896,167.5051,166.1629,166.3197,1886479.0
2023-11-09 10:30:00,169.76,169.87,169.29,169.72,1750315.0,166.3197,166.4274,165.8592,166.2805,1750315.0
2023-11-09 11:00:00,169.69,169.89,169.56,169.69,1192312.0,166.2511,166.447,166.1237,166.2511,1192312.0
2023-11-09 11:30:00,169.69,169.95,169.5,169.8,1513079.0,166.2511,166.5058,166.0649,166.3589,1513079.0
2023-11-09 12:00:00,169.81,170.19,169.58,169.59,1229369.0,166.3687,166.741,166.1433,166.1531,1229369.0
2023-11-09 12:30:00,169.6,169.95,169.59,169.74,596735.0,166.1629,166.5058,166.1531,166.3001,596735.0
2023-11-09 13:00:00,169.74,169.79,168.38,168.84,2870790.0,166.3001,166.3491,164.9676,165.4183,2870790.0
2023-11-09 13:30:00,168.84,168.84,168.05,168.16,2073443.0,165.4183,165.4183,164.6443,164.7521,2073443.0
2023-11-09 14:00:00,168.16,168.16,167.44,167.84,2910185.0,164.7521,164.7521,164.0467,164.4386,2910185.0
2023-11-09 14:30:00,167.84,168.02,167.2,167.25,2602546.0,164.4386,164.6149,163.8115,163.8605,2602546.0
2023-11-09 15:00:00,167.25,167.54,167.09,167.27,2199625.0,163.8605,164.1447,163.7038,163.8801,2199625.0
2023-11-09 15:30:00,167.26,167.38,166.98,167.31,4283095.0,163.8703,163.9879,163.596,163.9193,4283095.0
2023-11-10 09:30:00,168.22,168.57,167.25,168.14,3967311.0,164.8109,165.1538,163.8605,164.7325,3967311.0
2023-11-10 10:00:00,168.12,168.13,167.16,167.25,2414447.0,164.7129,164.7227,163.7724,163.8605,2414447.0
2023-11-10 10:30:00,167.26,167.35,166.79,167.04,1768378.0,163.8703,163.9585,163.4099,163.6548,1768378.0
2023-11-10 11:00:00,167.03,167.76,167.0,167.55,1633803.0,163.645,164.3602,163.6156,164.1545,1633803.0
2023-11-10 11:30:00,167.55,167.65,167.19,167.51,1004789.0,164.1545,164.2524,163.8017,164.1153,1004789.0
2023-11-10 12:00:00,167.5,167.91,167.48,167.77,837755.0,164.1055,164.5072,164.0859,164.37,837755.0
2023-11-10 12:30:00,167.76,168.72,167.75,168.59,1809469.0,164.3602,165.3007,164.3504,165.1734,1809469.0
2023-11-10 13:00:00,168.58,169.26,168.43,169.09,2016989.0,165.1636,165.8298,165.0166,165.6632,2016989.0
2023-11-10 13:30:00,169.08,169.3,168.96,169.09,1263137.0,165.6534,165.869,165.5359,165.6632,1263137.0
2023-11-10 14:00:00,169.09,169.71,169.09,169.59,1740635.0,165.6632,166.2707,165.6632,166.1531,1740635.0
2023-11-10 14:30:00,169.58,169.6,169.33,169.36,1255046.0,166.1433,166.1629,165.8984,165.9278,1255046.0
2023-11-10 15:00:00,169.36,169.46,169.07,169.41,1734501.0,165.9278,166.0257,165.6436,165.9768,1734501.0
2023-11-10 15:30:00,169.41,169.44,169.01,169.13,4585063.0,165.9768,166.0061,165.5849,165.7024,4585063.0
2023-11-13 09:30:00,168.24,168.62,167.64,167.8,3373038.0,164.8305,165.2028,164.2426,164.3994,3373038.0
2023-11-13 10:00:00,167.8,168.14,167.52,168.02,1672767.0,164.3994,164.7325,164.1251,164.6149,1672767.0
2023-11-13 10:30:00,168.02,168.51,167.85,168.42,1444497.0,164.6149,165.095,164.4484,165.0068,1444497.0
2023-11-13 11:00:00,168.42,169.21,168.41,169.2,2069933.0,165.0068,165.7808,164.997,165.771,2069933.0
2023-11-13 11:30:00,169.19,169.77,169.07,169.47,2388451.0,165.7612,166.3295,165.6436,166.0355,2388451.0
2023-11-13 12:00:00,169.48,169.55,169.14,169.32,1078313.0,166.0453,166.1139,165.7122,165.8886,1078313.0
2023-11-13 12:30:00,169.32,169.34,168.96,169.25,793185.0,165.8886,165.9082,165.5359,165.82,793185.0
2023-11-13 13:00:00,169.25,169.33,169.0,169.05,776319.0,165.82,165.8984,165.5751,165.6241,776319.0
2023-11-13 13:30:00,169.05,169.54,168.95,169.2,970343.0,165.6241,166.1041,165.5261,165.771,970343.0
2023-11-13 14:00:00,169.2,169.33,169.02,169.18,640044.0,165.771,165.8984,165.5947,165.7514,640044.0
2023-11-13 14:30:00,169.19,169.37,169.11,169.23,707368.0,165.7612,165.9376,165.6828,165.8004,707368.0
2023-11-13 15:00:00,169.24,169.42,169.16,169.31,1019837.0,165.8102,165.9866,165.7318,165.8788,1019837.0
2023-11-13 15:30:00,169.31,169.48,169.14,169.16,3216747.0,165.8788,166.0453,165.7122,165.7318,3216747.0
2023-11-14 09:30:00,174.23,176.07,174.22,175.76,9283998.0,170.6991,172.5018,170.6893,172.1981,9283998.0
2023-11-14 10:00:00,175.76,176.63,175.47,176.54,4800629.0,172.1981,173.0504,171.9139,172.9623,4800629.0
2023-11-14 10:30:00,176.55,177.35,176.39,177.09,3966650.0,172.9721,173.7558,172.8153,173.5011,3966650.0
2023-11-14 11:00:00,177.09,177.88,177.07,177.72,3679701.0,173.5011,174.2751,173.4815,174.1183,3679701.0
2023-11-14 11:30:00,177.72,178.05,176.97,177.01,3688083.0,174.1183,174.4417,173.3835,173.4227,3688083.0
2023-11-14 12:00:00,177.02,177.16,176.5,176.67,2829018.0,173.4325,173.5697,172.9231,173.0896,2829018.0
2023-11-14 12:30:00,176.68,177.25,176.68,177.19,1850908.0,173.0994,173.6579,173.0994,173.5991,1850908.0
2023-11-14 13:00:00,177.19,177.42,177.13,177.4,1815589.0,173.5991,173.8244,173.5403,173.8048,1815589.0
2023-11-14 13:30:00,177.4,177.69,177.19,177.23,1700198.0,173.8048,174.089,173.5991,173.6383,1700198.0
2023-11-14 14:00:00,177.23,177.3,176.93,177.22,2042910.0,173.6383,173.7069,173.3444,173.6285,2042910.0
2023-11-14 14:30:00,177.23,177.51,177.22,177.49,2127632.0,173.6383,173.9126,173.6285,173.893,2127632.0
2023-11-14 15:00:00,177.49,178.19,177.44,178.17,3088869.0,173.893,174.5788,173.844,174.5592,3088869.0
2023-11-14 15:30:00,178.17,178.47,178.05,178.43,10051636.0,174.5592,174.8531,174.4417,174.814,10051636.0
2023-11-15 09:30:00,178.35,179.78,178.11,179.72,5978191.0,174.7356,176.1366,174.5004,176.0778,5978191.0
2023-11-15 10:00:00,179.73,181.14,179.73,180.98,5246152.0,176.0876,177.469,176.0876,177.3123,5246152.0
2023-11-15 10:30:00,180.99,181.48,180.99,181.24,5093573.0,177.3221,177.8021,177.3221,177.567,5093573.0
2023-11-15 11:00:00,181.23,181.76,180.75,180.91,3692835.0,177.5572,178.0765,177.0869,177.2437,3692835.0
2023-11-15 11:30:00,180.91,180.91,179.62,179.73,4256884.0,177.2437,177.2437,175.9798,176.0876,4256884.0
2023-11-15 12:00:00,179.73,180.16,179.54,180.16,2317860.0,176.0876,176.5089,175.9015,176.5089,2317860.0
2023-11-15 12:30:00,180.14,180.34,179.54,179.61,1655392.0,176.4893,176.6853,175.9015,175.97,1655392.0
2023-11-15 13:00:00,179.61,179.68,178.5,179.07,2903401.0,175.97,176.0386,174.8825,175.441,2903401.0
2023-11-15 13:30:00,179.07,179.52,178.99,179.43,1737353.0,175.441,175.8819,175.3626,175.7937,1737353.0
2023-11-15 14:00:00,179.44,179.61,178.68,179.12,2093272.0,175.8035,175.97,175.0589,175.49,2093272.0
2023-11-15 14:30:00,179.13,179.18,178.82,178.88,1728728.0,175.4998,175.5488,175.1961,175.2548,1728728.0
2023-11-15 15:00:00,178.88,179.15,178.78,178.99,1727622.0,175.2548,175.5194,175.1569,175.3626,1727622.0
2023-11-15 15:30:00,179.0,179.12,178.61,178.78,4431903.0,175.3724,175.49,174.9903,175.1569,4431903.0
2023-11-16 09:30:00,178.14,178.63,176.92,176.96,4967735.0,174.5298,175.0099,173.3346,173.3738,4967735.0
2023-11-16 10:00:00,176.97,177.09,175.81,176.41,4262380.0,173.3835,173.5011,172.2471,172.8349,4262380.0
2023-11-16 10:30:00,176.4,176.66,175.36,175.61,4031108.0,172.8251,173.0798,171.8062,172.0511,4031108.0
2023-11-16 11:00:00,175.6,176.18,175.52,175.66,2627311.0,172.0413,172.6096,171.9629,172.1001,2627311.0
2023-11-16 11:30:00,175.66,175.83,175.15,175.37,2401606.0,172.1001,172.2667,171.6004,171.816,2401606.0
2023-11-16 12:00:00,175.38,176.05,175.28,175.89,2404251.0,171.8258,172.4822,171.7278,172.3254,2404251.0
2023-11-16 12:30:00,175.89,176.42,175.84,175.98,1521410.0,172.3254,172.8447,172.2764,172.4136,1521410.0
2023-11-16 13:00:00,175.98,176.03,175.57,175.72,1296435.0,172.4136,172.4626,172.0119,172.1589,1296435.0
2023-11-16 13:30:00,175.73,175.93,175.45,175.7,1076210.0,172.1687,172.3646,171.8944,172.1393,1076210.0
2023-11-16 14:00:00,175.7,175.91,175.65,175.75,1072425.0,172.1393,172.345,172.0903,172.1883,1072425.0
2023-11-16 14:30:00,175.75,176.46,175.73,176.23,1914191.0,172.1883,172.8839,172.1687,172.6585,1914191.0
2023-11-16 15:00:00,176.24,176.44,176.18,176.3,1769780.0,172.6683,172.8643,172.6096,172.7271,1769780.0
2023-11-16 15:30:00,176.3,176.31,175.79,176.0,4304097.0,172.7271,172.7369,172.2275,172.4332,4304097.0
2023-11-17 09:30:00,177.45,178.14,177.1,177.47,5799755.0,173.8538,174.5298,173.5109,173.8734,5799755.0
2023-11-17 10:00:00,177.47,178.47,177.23,178.36,2878213.0,173.8734,174.8531,173.6383,174.7454,2878213.0
2023-11-17 10:30:00,178.36,178.64,177.97,178.41,2046525.0,174.7454,175.0197,174.3633,174.7944,2046525.0
2023-11-17 11:00:00,178.42,178.46,177.73,177.78,1474116.0,174.8042,174.8434,174.1281,174.1771,1474116.0
2023-11-17 11:30:00,177.77,177.9,177.57,177.84,1680704.0,174.1673,174.2947,173.9714,174.2359,1680704.0
2023-11-17 12:00:00,177.83,178.31,177.82,178.0,1742167.0,174.2261,174.6964,174.2163,174.3927,1742167.0
2023-11-17 12:30:00,178.01,178.32,178.0,178.26,732971.0,174.4025,174.7062,174.3927,174.6474,732971.0
2023-11-17 13:00:00,178.26,178.45,178.11,178.37,978146.0,174.6474,174.8336,174.5004,174.7552,978146.0
2023-11-17 13:30:00,178.37,178.59,178.23,178.42,1015619.0,174.7552,174.9707,174.618,174.8042,1015619.0
2023-11-17 14:00:00,178.42,178.57,178.27,178.38,1062896.0,174.8042,174.9511,174.6572,174.765,1062896.0
2023-11-17 14:30:00,178.38,178.39,178.2,178.27,1474789.0,174.765,174.7748,174.5886,174.6572,1474789.0
2023-11-17 15:00:00,178.27,178.52,178.19,178.37,1401107.0,174.6572,174.9021,174.5788,174.7552,1401107.0
2023-11-17 15:30:00,178.38,178.45,177.97,178.33,3495604.0,174.765,174.8336,174.3633,174.716,3495604.0
2023-11-20 09:30:00,178.52,179.09,177.74,178.82,3864473.0,174.9021,175.4606,174.1379,175.1961,3864473.0
2023-11-20 10:00:00,178.82,179.45,178.58,179.03,2010726.0,175.1961,175.8133,174.9609,175.4018,2010726.0
2023-11-20 10:30:00,179.03,179.44,178.84,179.42,1324464.0,175.4018,175.8035,175.2157,175.7839,1324464.0
2023-11-20 11:00:00,179.42,179.51,179.12,179.34,1235318.0,175.7839,175.8721,175.49,175.7055,1235318.0
2023-11-20 11:30:00,179.34,179.42,179.09,179.14,907748.0,175.7055,175.7839,175.4606,175.5096,907748.0
2023-11-20 12:00:00,179.13,179.38,179.05,179.17,847920.0,175.4998,175.7447,175.4214,175.539,847920.0
2023-11-20 12:30:00,179.18,179.24,178.9,179.12,876037.0,175.5488,175.6075,175.2744,175.49,876037.0
2023-11-20 13:00:00,179.12,179.65,179.08,179.42,1449585.0,175.49,176.0092,175.4508,175.7839,1449585.0
2023-11-20 13:30:00,179.43,179.57,179.36,179.42,720178.0,175.7937,175.9309,175.7251,175.7839,720178.0
2023-11-20 14:00:00,179.42,179.47,178.99,179.09,1152635.0,175.7839,175.8329,175.3626,175.4606,1152635.0
2023-11-20 14:30:00,179.09,179.46,179.08,179.28,1206211.0,175.4606,175.8231,175.4508,175.6467,1206211.0
2023-11-20 15:00:00,179.27,179.41,179.18,179.34,1320873.0,175.6369,175.7741,175.5488,175.7055,1320873.0
2023-11-20 15:30:00,179.34,179.44,179.11,179.32,4024447.0,175.7055,175.8035,175.4802,175.6859,4024447.0
2023-11-21 09:30:00,178.24,178.51,177.1,177.34,3682752.0,174.6278,174.8923,173.5109,173.746,3682752.0
2023-11-21 10:00:00,177.35,178.04,177.33,177.58,1805994.0,173.7558,174.4319,173.7363,173.9812,1805994.0
2023-11-21 10:30:00,177.59,178.17,177.4,178.03,1268516.0,173.991,174.5592,173.8048,174.4221,1268516.0
2023-11-21 11:00:00,178.03,178.15,177.47,177.63,1458615.0,174.4221,174.5396,173.8734,174.0302,1458615.0
2023-11-21 11:30:00,177.62,177.79,177.37,177.54,1609006.0,174.0204,174.1869,173.7754,173.942,1609006.0
2023-11-21 12:00:00,177.54,177.57,177.25,177.31,1477691.0,173.942,173.9714,173.6579,173.7167,1477691.0
2023-11-21 12:30:00,177.31,177.74,177.31,177.65,746066.0,173.7167,174.1379,173.7167,174.0498,746066.0
2023-11-21 13:00:00,177.65,177.65,176.96,177.17,1919526.0,174.0498,174.0498,173.3738,173.5795,1919526.0
2023-11-21 13:30:00,177.17,177.38,177.07,177.12,1445828.0,173.5795,173.7852,173.4815,173.5305,1445828.0
2023-11-21 14:00:00,177.11,177.39,176.96,177.37,1224341.0,173.5207,173.795,173.3738,173.7754,1224341.0
2023-11-21 14:30:00,177.37,177.43,177.05,177.22,1120003.0,173.7754,173.8342,173.4619,173.6285,1120003.0
2023-11-21 15:00:00,177.22,177.45,177.19,177.33,1280034.0,173.6285,173.8538,173.5991,173.7363,1280034.0
2023-11-21 15:30:00,177.33,177.35,176.91,177.03,3372248.0,173.7363,173.7558,173.3248,173.4423,3372248.0
2023-11-22 09:30:00,178.18,179.39,177.53,178.44,4801603.0,174.569,175.7545,173.9322,174.8238,4801603.0
2023-11-22 10:00:00,178.43,178.67,177.73,178.62,2250774.0,174.814,175.0491,174.1281,175.0001,2250774.0
2023-11-22 10:30:00,178.61,178.91,178.24,178.38,1515269.0,174.9903,175.2842,174.6278,174.765,1515269.0
2023-11-22 11:00:00,178.38,178.6,178.21,178.27,834683.0,174.765,174.9805,174.5984,174.6572,834683.0
2023-11-22 11:30:00,178.27,178.79,178.25,178.75,526203.0,174.6572,175.1667,174.6376,175.1275,526203.0
2023-11-22 12:00:00,178.76,178.81,178.02,178.08,1476261.0,175.1373,175.1863,174.4123,174.4711,1476261.0
2023-11-22 12:30:00,178.08,178.12,177.78,177.96,722561.0,174.4711,174.5102,174.1771,174.3535,722561.0
2023-11-22 13:00:00,177.96,178.2,177.9,178.19,956449.0,174.3535,174.5886,174.2947,174.5788,956449.0
2023-11-22 13:30:00,178.19,178.23,178.01,178.07,533350.0,174.5788,174.618,174.4025,174.4613,533350.0
2023-11-22 14:00:00,178.06,178.25,177.99,178.13,541362.0,174.4515,174.6376,174.3829,174.52,541362.0
2023-11-22 14:30:00,178.12,178.13,177.42,177.95,978482.0,174.5102,174.52,173.8244,174.3437,978482.0
2023-11-22 15:00:00,177.96,178.37,177.93,178.37,1084676.0,174.3535,174.7552,174.3241,174.7552,1084676.0
2023-11-22 15:30:00,178.37,178.4,178.07,178.13,2346927.0,174.7552,174.7846,174.4613,174.52,2346927.0
2023-11-24 09:30:00,178.05,179.13,177.8,178.92,2651053.0,174.4417,175.4998,174.1967,175.294,2651053.0
2023-11-24 10:00:00,178.92,179.58,178.89,179.52,1369687.0,175.294,175.9407,175.2646,175.8819,1369687.0
2023-11-24 10:30:00,179.53,179.73,179.12,179.45,1564315.0,175.8917,176.0876,175.49,175.8133,1564315.0
2023-11-24 11:00:00,179.46,179.53,179.11,179.26,857622.0,175.8231,175.8917,175.4802,175.6271,857622.0
2023-11-24 11:30:00,179.26,179.31,179.01,179.03,942928.0,175.6271,175.6761,175.3822,175.4018,942928.0
2023-11-24 12:00:00,179.02,179.34,178.97,179.17,661513.0,175.392,175.7055,175.343,175.539,661513.0
2023-11-24 12:30:00,179.17,179.44,179.09,179.29,2480545.0,175.539,175.8035,175.4606,175.6565,2480545.0
2023-11-27 09:30:00,178.51,178.59,177.23,178.02,3827150.0,174.8923,174.9707,173.6383,174.4123,3827150.0
2023-11-27 10:00:00,178.02,178.73,177.9,178.55,1767400.0,174.4123,175.1079,174.2947,174.9315,1767400.0
2023-11-27 10:30:00,178.57,178.82,178.5,178.65,1204331.0,174.9511,175.1961,174.8825,175.0295,1204331.0
2023-11-27 11:00:00,178.64,178.66,178.31,178.65,1348766.0,175.0197,175.0393,174.6964,175.0295,1348766.0
2023-11-27 11:30:00,178.65,178.81,178.39,178.55,826305.0,175.0295,175.1863,174.7748,174.9315,826305.0
2023-11-27 12:00:00,178.54,178.66,178.38,178.5,700897.0,174.9217,175.0393,174.765,174.8825,700897.0
2023-11-27 12:30:00,178.5,178.8,178.46,178.64,836873.0,174.8825,175.1765,174.8434,175.0197,836873.0
2023-11-27 13:00:00,178.64,178.98,178.53,178.73,832689.0,175.0197,175.3528,174.9119,175.1079,832689.0
2023-11-27 13:30:00,178.74,178.85,178.61,178.68,686140.0,175.1177,175.2254,174.9903,175.0589,686140.0
2023-11-27 14:00:00,178.68,178.92,178.68,178.87,918624.0,175.0589,175.294,175.0589,175.245,918624.0
2023-11-27 14:30:00,178.86,179.0,178.64,178.89,1002562.0,175.2352,175.3724,175.0197,175.2646,1002562.0
2023-11-27 15:00:00,178.88,179.03,178.81,178.98,1103680.0,175.2548,175.4018,175.1863,175.3528,1103680.0
2023-11-27 15:30:00,178.97,179.11,178.65,178.74,2807240.0,175.343,175.4802,175.0295,175.1177,2807240.0
2023-11-28 09:30:00,178.55,178.6,177.2,177.54,3595542.0,174.9315,174.9805,173.6089,173.942,3595542.0
2023-11-28 10:00:00,177.54,178.09,177.43,177.84,1935668.0,173.942,174.4808,173.8342,174.2359,1935668.0
2023-11-28 10:30:00,177.83,178.88,177.68,178.84,2537321.0,174.2261,175.2548,174.0792,175.2157,2537321.0
2023-11-28 11:00:00,178.85,179.01,178.57,178.75,2000183.0,175.2254,175.3822,174.9511,175.1275,2000183.0
2023-11-28 11:30:00,178.76,179.22,178.76,178.92,1642669.0,175.1373,175.5879,175.1373,175.294,1642669.0
2023-11-28 12:00:00,178.93,178.97,178.46,178.52,1061195.0,175.3038,175.343,174.8434,174.9021,1061195.0
2023-11-28 12:30:00,178.51,178.54,178.08,178.13,1283693.0,174.8923,174.9217,174.4711,174.52,1283693.0
2023-11-28 13:00:00,178.13,178.14,177.52,177.8,1697181.0,174.52,174.5298,173.9224,174.1967,1697181.0
2023-11-28 13:30:00,177.8,177.96,177.68,177.85,687358.0,174.1967,174.3535,174.0792,174.2457,687358.0
2023-11-28 14:00:00,177.86,178.08,177.83,177.84,670140.0,174.2555,174.4711,174.2261,174.2359,670140.0
2023-11-28 14:30:00,177.85,178.24,177.76,178.19,853324.0,174.2457,174.6278,174.1575,174.5788,853324.0
2023-11-28 15:00:00,178.19,178.23,177.93,178.13,936423.0,174.5788,174.618,174.3241,174.52,936423.0
2023-11-28 15:30:00,178.12,178.21,177.83,178.01,2959974.0,174.5102,174.5984,174.2261,174.4025,2959974.0
2023-11-29 09:30:00,179.55,181.69,179.5,181.58,5790416.0,175.9113,178.0079,175.8623,177.9001,5790416.0
2023-11-29 10:00:00,181.58,181.75,180.02,180.63,3013058.0,177.9001,178.0667,176.3717,176.9694,3013058.0
2023-11-29 10:30:00,180.63,180.65,179.97,180.28,1734449.0,176.9694,176.989,176.3227,176.6265,1734449.0
2023-11-29 11:00:00,180.26,180.45,179.42,179.44,1628027.0,176.6069,176.793,175.7839,175.8035,1628027.0
2023-11-29 11:30:00,179.44,179.98,179.23,179.91,1064456.0,175.8035,176.3325,175.5977,176.264,1064456.0
2023-11-29 12:00:00,179.91,180.1,179.77,179.96,858216.0,176.264,176.4501,176.1268,176.313,858216.0
2023-11-29 12:30:00,179.96,180.19,179.86,180.06,872507.0,176.313,176.5383,176.215,176.4109,872507.0
2023-11-29 13:00:00,180.06,180.11,179.8,179.93,782479.0,176.4109,176.4599,176.1562,176.2836,782479.0
2023-11-29 13:30:00,179.93,180.06,179.71,179.95,563107.0,176.2836,176.4109,176.068,176.3032,563107.0
2023-11-29 14:00:00,179.95,180.17,179.83,179.86,832623.0,176.3032,176.5187,176.1856,176.215,832623.0
2023-11-29 14:30:00,179.86,179.86,179.42,179.62,1094657.0,176.215,176.215,175.7839,175.9798,1094657.0
2023-11-29 15:00:00,179.61,179.65,179.04,179.13,1508632.0,175.97,176.0092,175.4116,175.4998,1508632.0
2023-11-29 15:30:00,179.13,179.2,178.7,178.95,4470659.0,175.4998,175.5684,175.0785,175.3234,4470659.0
2023-11-30 09:30:00,180.05,180.41,178.76,180.05,4073407.0,176.4011,176.7538,175.1373,176.4011,4073407.0
2023-11-30 10:00:00,180.04,180.41,179.56,180.13,2343372.0,176.3913,176.7538,175.9211,176.4795,2343372.0
2023-11-30 10:30:00,180.14,180.36,179.55,180.34,1893109.0,176.4893,176.7048,175.9113,176.6853,1893109.0
2023-11-30 11:00:00,180.33,180.64,179.85,179.92,2068004.0,176.6755,176.9792,176.2052,176.2738,2068004.0
2023-11-30 11:30:00,179.92,180.09,179.33,179.33,1503258.0,176.2738,176.4403,175.6957,175.6957,1503258.0
2023-11-30 12:00:00,179.33,179.68,179.07,179.17,1218207.0,175.6957,176.0386,175.441,175.539,1218207.0
2023-11-30 12:30:00,179.17,179.59,179.06,179.52,1120662.0,175.539,175.9505,175.4312,175.8819,1120662.0
2023-11-30 13:00:00,179.51,179.8,179.23,179.47,862369.0,175.8721,176.1562,175.5977,175.8329,862369.0
2023-11-30 13:30:00,179.48,179.6,179.29,179.5,805608.0,175.8427,175.9602,175.6565,175.8623,805608.0
2023-11-30 14:00:00,179.5,179.71,179.48,179.62,617248.0,175.8623,176.068,175.8427,175.9798,617248.0
2023-11-30 14:30:00,179.63,179.97,179.57,179.94,916123.0,175.9896,176.3227,175.9309,176.2934,916123.0
2023-11-30 15:00:00,179.93,179.95,179.26,179.3,1352358.0,176.2836,176.3032,175.6271,175.6663,1352358.0
2023-11-30 15:30:00,179.31,179.79,179.21,179.58,4509988.0,175.6761,176.1464,175.5782,175.9407,4509988.0
2023-12-01 09:30:00,179.19,180.19,178.21,180.09,3606138.0,175.5586,176.5383,174.5984,176.4403,3606138.0
2023-12-01 10:00:00,180.1,181.05,180.1,180.68,3063515.0,176.4501,177.3809,176.4501,177.0184,3063515.0
2023-12-01 10:30:00,180.69,181.72,180.52,181.61,3044548.0,177.0282,178.0373,176.8616,177.9295,3044548.0
2023-12-01 11:00:00,181.61,183.17,180.64,183.12,6803290.0,177.9295,179.4579,176.9792,179.4089,6803290.0
2023-12-01 11:30:00,183.13,183.84,182.69,183.67,4277399.0,179.4187,180.1143,178.9876,179.9478,4277399.0
2023-12-01 12:00:00,183.67,184.09,183.57,183.94,3100220.0,179.9478,180.3593,179.8498,180.2123,3100220.0
2023-12-01 12:30:00,183.93,184.71,183.85,184.64,2560466.0,180.2025,180.9667,180.1241,180.8981,2560466.0
2023-12-01 13:00:00,184.63,184.67,183.95,183.95,2474908.0,180.8883,180.9275,180.2221,180.2221,2474908.0
2023-12-01 13:30:00,183.95,184.2,183.76,183.98,2110259.0,180.2221,180.467,180.0359,180.2515,2110259.0
2023-12-01 14:00:00,183.99,184.36,183.81,183.95,1495147.0,180.2613,180.6238,180.0849,180.2221,1495147.0
2023-12-01 14:30:00,183.95,184.12,183.8,184.07,1920202.0,180.2221,180.3886,180.0751,180.3397,1920202.0
2023-12-01 15:00:00,184.06,184.45,183.82,184.43,2466230.0,180.3299,180.712,180.0947,180.6924,2466230.0
2023-12-01 15:30:00,184.43,185.18,184.4,184.96,8726356.0,180.6924,181.4272,180.663,181.2116,8726356.0
2023-12-04 09:30:00,184.23,186.54,184.02,185.29,7378997.0,180.4964,182.7596,180.2907,181.5349,7378997.0
2023-12-04 10:00:00,185.28,186.07,184.9,185.18,3626224.0,181.5251,182.2991,181.1528,181.4272,3626224.0
2023-12-04 10:30:00,185.19,185.91,184.91,185.05,3178736.0,181.437,182.1424,181.1626,181.2998,3178736.0
2023-12-04 11:00:00,185.04,185.88,184.86,185.54,2256852.0,181.29,182.113,181.1136,181.7799,2256852.0
2023-12-04 11:30:00,185.53,186.23,185.31,186.19,1371559.0,181.7701,182.4559,181.5545,182.4167,1371559.0
2023-12-04 12:00:00,186.19,186.58,186.06,186.54,1639968.0,182.4167,182.7988,182.2893,182.7596,1639968.0
2023-12-04 12:30:00,186.53,186.93,186.42,186.91,1319967.0,182.7498,183.1417,182.642,183.1221,1319967.0
2023-12-04 13:00:00,186.91,186.93,186.19,186.2,1417307.0,183.1221,183.1417,182.4167,182.4265,1417307.0
2023-12-04 13:30:00,186.2,186.37,186.06,186.18,924371.0,182.4265,182.593,182.2893,182.4069,924371.0
2023-12-04 14:00:00,186.18,186.43,185.93,186.3,1229700.0,182.4069,182.6518,182.162,182.5245,1229700.0
2023-12-04 14:30:00,186.3,186.6,186.26,186.55,1024652.0,182.5245,182.8184,182.4853,182.7694,1024652.0
2023-12-04 15:00:00,186.56,186.69,186.43,186.55,1557828.0,182.7792,182.9066,182.6518,182.7694,1557828.0
2023-12-04 15:30:00,186.55,186.99,186.38,186.88,4569656.0,182.7694,183.2005,182.6028,183.0927,4569656.0
2023-12-05 09:30:00,186.05,186.05,184.5,185.03,4338287.0,182.2795,182.2795,180.7609,181.2802,4338287.0
2023-12-05 10:00:00,185.02,185.85,184.77,185.06,3295388.0,181.2704,182.0836,181.0255,181.3096,3295388.0
2023-12-05 10:30:00,185.08,185.41,184.5,185.37,2014364.0,181.3292,181.6525,180.7609,181.6133,2014364.0
2023-12-05 11:00:00,185.37,185.48,184.72,185.34,2004997.0,181.6133,181.7211,180.9765,181.5839,2004997.0
2023-12-05 11:30:00,185.35,185.78,184.59,184.88,1347292.0,181.5937,182.015,180.8491,181.1332,1347292.0
2023-12-05 12:00:00,184.89,184.99,184.59,184.67,1243579.0,181.143,181.241,180.8491,180.9275,1243579.0
2023-12-05 12:30:00,184.67,184.7,183.98,184.64,2109865.0,180.9275,180.9569,180.2515,180.8981,2109865.0
2023-12-05 13:00:00,184.63,184.93,184.37,184.72,1288830.0,180.8883,181.1822,180.6336,180.9765,1288830.0
2023-12-05 13:30:00,184.72,184.82,184.37,184.54,1256858.0,180.9765,181.0745,180.6336,180.8001,1256858.0
2023-12-05 14:00:00,184.54,184.87,184.44,184.69,1002865.0,180.8001,181.1234,180.7022,180.9471,1002865.0
2023-12-05 14:30:00,184.69,184.97,184.48,184.8,1499460.0,180.9471,181.2214,180.7414,181.0549,1499460.0
2023-12-05 15:00:00,184.81,184.87,184.52,184.55,2065424.0,181.0647,181.1234,180.7805,180.8099,2065424.0
2023-12-05 15:30:00,184.56,184.57,184.19,184.4,3777708.0,180.8197,180.8295,180.4572,180.663,3777708.0
2023-12-06 09:30:00,185.72,187.48,185.28,187.34,4967434.0,181.9562,183.6806,181.5251,183.5434,4967434.0
2023-12-06 10:00:00,187.34,187.92,186.51,186.59,4116034.0,183.5434,184.1116,182.7302,182.8086,4116034.0
2023-12-06 10:30:00,186.59,187.32,186.27,186.37,2496542.0,182.8086,183.5238,182.4951,182.593,2496542.0
2023-12-06 11:00:00,186.37,186.81,186.05,186.28,2346388.0,182.593,183.0241,182.2795,182.5049,2346388.0
2023-12-06 11:30:00,186.27,186.31,185.68,186.09,2075270.0,182.4951,182.5343,181.917,182.3187,2075270.0
2023-12-06 12:00:00,186.09,186.1,185.73,185.8,1187317.0,182.3187,182.3285,181.966,182.0346,1187317.0
2023-12-06 12:30:00,185.81,186.07,185.35,185.4,1737441.0,182.0444,182.2991,181.5937,181.6427,1737441.0
2023-12-06 13:00:00,185.4,185.75,185.12,185.71,1549078.0,181.6427,181.9856,181.3684,181.9464,1549078.0
2023-12-06 13:30:00,185.72,185.91,185.59,185.75,973758.0,181.9562,182.1424,181.8289,181.9856,973758.0
2023-12-06 14:00:00,185.75,185.87,185.09,185.11,882017.0,181.9856,182.1032,181.339,181.3586,882017.0
2023-12-06 14:30:00,185.11,185.57,185.11,185.13,1125942.0,181.3586,181.8093,181.3586,181.3782,1125942.0
2023-12-06 15:00:00,185.13,185.29,183.95,184.03,2556236.0,181.3782,181.5349,180.2221,180.3005,2556236.0
2023-12-06 15:30:00,184.02,184.3,183.79,183.97,5158811.0,180.2907,180.565,180.0653,180.2417,5158811.0
2023-12-07 09:30:00,184.33,184.87,183.39,184.5,4856598.0,180.5944,181.1234,179.6734,180.7609,4856598.0
2023-12-07 10:00:00,184.49,185.2,184.08,185.04,2550213.0,180.7511,181.4468,180.3495,181.29,2550213.0
2023-12-07 10:30:00,185.04,185.21,184.3,184.82,2187230.0,181.29,181.4566,180.565,181.0745,2187230.0
2023-12-07 11:00:00,184.83,185.16,184.1,184.59,1833672.0,181.0843,181.4076,180.3691,180.8491,1833672.0
2023-12-07 11:30:00,184.59,184.85,184.47,184.62,1084295.0,180.8491,181.1039,180.7316,180.8785,1084295.0
2023-12-07 12:00:00,184.63,184.82,184.42,184.73,1540274.0,180.8883,181.0745,180.6826,180.9863,1540274.0
2023-12-07 12:30:00,184.73,185.36,184.67,184.93,1432845.0,180.9863,181.6035,180.9275,181.1822,1432845.0
2023-12-07 13:00:00,184.93,185.16,184.89,185.08,774772.0,181.1822,181.4076,181.143,181.3292,774772.0
2023-12-07 13:30:00,185.08,185.27,185.01,185.09,931735.0,181.3292,181.5153,181.2606,181.339,931735.0
2023-12-07 14:00:00,185.1,185.47,185.06,185.32,1081455.0,181.3488,181.7113,181.3096,181.5643,1081455.0
2023-12-07 14:30:00,185.33,185.49,184.92,184.95,1459107.0,181.5741,181.7309,181.1724,181.2018,1459107.0
2023-12-07 15:00:00,184.95,185.21,184.88,185.16,922483.0,181.2018,181.4566,181.1332,181.4076,922483.0
2023-12-07 15:30:00,185.16,185.56,184.98,185.47,2971702.0,181.4076,181.7995,181.2312,181.7113,2971702.0
2023-12-08 09:30:00,185.15,187.0,184.86,186.3,4560139.0,181.3978,183.2103,181.1136,182.5245,4560139.0
2023-12-08 10:00:00,186.32,187.75,186.31,187.25,3871776.0,182.5441,183.9451,182.5343,183.4552,3871776.0
2023-12-08 10:30:00,187.26,187.48,186.57,186.81,1881982.0,183.465,183.6806,182.789,183.0241,1881982.0
2023-12-08 11:00:00,186.83,186.88,185.64,186.02,2641120.0,183.0437,183.0927,181.8778,182.2501,2641120.0
2023-12-08 11:30:00,186.03,186.38,185.74,185.94,1716374.0,182.2599,182.6028,181.9758,182.1718,1716374.0
2023-12-08 12:00:00,185.94,186.06,185.31,185.97,1343685.0,182.1718,182.2893,181.5545,182.2012,1343685.0
2023-12-08 12:30:00,185.97,186.19,185.81,186.13,939424.0,182.2012,182.4167,182.0444,182.3579,939424.0
2023-12-08 13:00:00,186.14,186.77,186.06,186.72,749834.0,182.3677,182.9849,182.2893,182.936,749834.0
2023-12-08 13:30:00,186.71,186.72,186.36,186.66,1017138.0,182.9262,182.936,182.5833,182.8772,1017138.0
2023-12-08 14:00:00,186.66,186.98,186.48,186.97,767243.0,182.8772,183.1907,182.7008,183.1809,767243.0
2023-12-08 14:30:00,186.97,187.1,186.73,186.92,1059777.0,183.1809,183.3083,182.9458,183.1319,1059777.0
2023-12-08 15:00:00,186.92,187.08,186.68,187.01,1392255.0,183.1319,183.2887,182.8968,183.2201,1392255.0
2023-12-08 15:30:00,187.0,187.3,186.67,186.77,3547425.0,183.2103,183.5042,182.887,182.9849,3547425.0
2023-12-11 09:30:00,186.68,187.62,186.01,186.23,3302921.0,182.8968,183.8177,182.2403,182.4559,3302921.0
2023-12-11 10:00:00,186.24,186.79,185.88,186.13,1554260.0,182.4657,183.0045,182.113,182.3579,1554260.0
2023-12-11 10:30:00,186.13,186.67,186.12,186.55,1256407.0,182.3579,182.887,182.3481,182.7694,1256407.0
2023-12-11 11:00:00,186.55,186.79,186.05,186.15,1503631.0,182.7694,183.0045,182.2795,182.3775,1503631.0
2023-12-11 11:30:00,186.16,186.92,185.96,186.91,1311291.0,182.3873,183.1319,182.1914,183.1221,1311291.0
2023-12-11 12:00:00,186.91,186.92,186.51,186.67,1043349.0,183.1221,183.1319,182.7302,182.887,1043349.0
2023-12-11 12:30:00,186.67,187.04,186.55,186.88,768984.0,182.887,183.2495,182.7694,183.0927,768984.0
2023-12-11 13:00:00,186.87,187.23,186.69,187.17,1109170.0,183.0829,183.4356,182.9066,183.3768,1109170.0
2023-12-11 13:30:00,187.18,187.22,187.02,187.2,1114398.0,183.3866,183.4258,183.2299,183.4062,1114398.0
2023-12-11 14:00:00,187.21,187.39,187.06,187.33,1190392.0,183.416,183.5924,183.2691,183.5336,1190392.0
2023-12-11 14:30:00,187.33,187.42,187.14,187.16,886416.0,183.5336,183.6218,183.3474,183.367,886416.0
2023-12-11 15:00:00,187.15,187.27,187.02,187.09,1492861.0,183.3572,183.4748,183.2299,183.2985,1492861.0
2023-12-11 15:30:00,187.09,187.21,186.96,187.16,3252352.0,183.2985,183.416,183.1711,183.367,3252352.0
2023-12-12 09:30:00,186.98,186.98,185.33,186.04,4504745.0,183.1907,183.1907,181.5741,182.2697,4504745.0
2023-12-12 10:00:00,186.04,186.48,185.74,186.21,1812573.0,182.2697,182.7008,181.9758,182.4363,1812573.0
2023-12-12 10:30:00,186.22,186.89,186.2,186.89,1287992.0,182.4461,183.1025,182.4265,183.1025,1287992.0
2023-12-12 11:00:00,186.89,186.89,186.04,186.18,1301964.0,183.1025,183.1025,182.2697,182.4069,1301964.0
2023-12-12 11:30:00,186.18,186.37,185.98,186.3,990688.0,182.4069,182.593,182.211,182.5245,990688.0
2023-12-12 12:00:00,186.28,186.47,186.08,186.37,752682.0,182.5049,182.691,182.3089,182.593,752682.0
2023-12-12 12:30:00,186.38,186.53,186.16,186.17,524925.0,182.6028,182.7498,182.3873,182.3971,524925.0
2023-12-12 13:00:00,186.16,186.92,186.09,186.87,1626608.0,182.3873,183.1319,182.3187,183.0829,1626608.0
2023-12-12 13:30:00,186.87,187.16,186.87,187.12,622778.0,183.0829,183.367,183.0829,183.3278,622778.0
2023-12-12 14:00:00,187.12,187.36,186.97,187.19,810109.0,183.3278,183.563,183.1809,183.3964,810109.0
2023-12-12 14:30:00,187.19,187.47,187.19,187.45,853548.0,183.3964,183.6708,183.3964,183.6512,853548.0
2023-12-12 15:00:00,187.46,187.66,187.39,187.57,1315143.0,183.661,183.8569,183.5924,183.7687,1315143.0
2023-12-12 15:30:00,187.57,187.58,186.78,186.98,4237885.0,183.7687,183.7785,182.9947,183.1907,4237885.0
2023-12-13 09:30:00,187.1,187.6,186.59,186.68,2567880.0,183.3083,183.7981,182.8086,182.8968,2567880.0
2023-12-13 10:00:00,186.68,187.24,186.68,186.86,2276333.0,182.8968,183.4454,182.8968,183.0731,2276333.0
2023-12-13 10:30:00,186.87,187.43,186.78,187.41,1058466.0,183.0829,183.6316,182.9947,183.612,1058466.0
2023-12-13 11:00:00,187.41,187.47,187.06,187.08,1111618.0,183.612,183.6708,183.2691,183.2887,1111618.0
2023-12-13 11:30:00,187.09,187.12,186.69,186.81,989255.0,183.2985,183.3278,182.9066,183.0241,989255.0
2023-12-13 12:00:00,186.81,186.82,186.35,186.4,1594304.0,183.0241,183.0339,182.5735,182.6224,1594304.0
2023-12-13 12:30:00,186.39,186.48,186.21,186.31,963017.0,182.6126,182.7008,182.4363,182.5343,963017.0
2023-12-13 13:00:00,186.31,186.33,185.67,185.83,1002916.0,182.5343,182.5539,181.9072,182.064,1002916.0
2023-12-13 13:30:00,185.84,186.18,185.67,186.09,1438951.0,182.0738,182.4069,181.9072,182.3187,1438951.0
2023-12-13 14:00:00,186.07,189.77,186.05,189.77,8423236.0,182.2991,185.9241,182.2795,185.9241,8423236.0
2023-12-13 14:30:00,189.75,192.48,189.33,192.27,8475851.0,185.9045,188.5792,185.4931,188.3735,8475851.0
2023-12-13 15:00:00,192.28,193.48,191.37,192.11,9456359.0,188.3833,189.559,187.4917,188.2167,9456359.0
2023-12-13 15:30:00,192.1,193.64,191.96,193.6,11440008.0,188.2069,189.7157,188.0698,189.6765,11440008.0
2023-12-14 09:30:00,196.87,200.04,196.82,199.04,13797508.0,192.8803,195.986,192.8313,195.0063,13797508.0
2023-12-14 10:00:00,199.04,199.29,196.86,197.96,7987750.0,195.0063,195.2512,192.8705,193.9482,7987750.0
2023-12-14 10:30:00,197.96,198.26,197.03,197.99,5410376.0,193.9482,194.2421,193.037,193.9776,5410376.0
2023-12-14 11:00:00,197.99,198.83,197.72,198.31,3721063.0,193.9776,194.8005,193.713,194.2911,3721063.0
2023-12-14 11:30:00,198.31,199.13,198.23,198.91,3244196.0,194.2911,195.0945,194.2127,194.8789,3244196.0
2023-12-14 12:00:00,198.91,199.33,198.74,198.99,2705794.0,194.8789,195.2904,194.7124,194.9573,2705794.0
2023-12-14 12:30:00,198.99,199.39,198.24,198.26,2957440.0,194.9573,195.3492,194.2225,194.2421,2957440.0
2023-12-14 13:00:00,198.26,198.48,197.3,197.31,3519598.0,194.2421,194.4576,193.3015,193.3113,3519598.0
2023-12-14 13:30:00,197.31,198.0,196.48,197.15,4061855.0,193.3113,193.9874,192.4982,193.1546,4061855.0
2023-12-14 14:00:00,197.16,197.8,197.14,197.77,2393926.0,193.1644,193.7914,193.1448,193.762,2393926.0
2023-12-14 14:30:00,197.78,198.31,197.58,198.29,2059992.0,193.7718,194.2911,193.5759,194.2715,2059992.0
2023-12-14 15:00:00,198.3,199.18,198.13,198.88,4108943.0,194.2813,195.1434,194.1147,194.8495,4108943.0
2023-12-14 15:30:00,198.89,199.32,198.41,198.73,5539531.0,194.8593,195.2806,194.389,194.7026,5539531.0
2023-12-15 09:30:00,198.95,199.35,197.5,198.22,7781536.0,194.9181,195.31,193.4975,194.2029,7781536.0
2023-12-15 10:00:00,198.23,198.82,197.92,198.43,3700979.0,194.2127,194.7907,193.909,194.4086,3700979.0
2023-12-15 10:30:00,198.43,199.55,198.16,199.22,3325501.0,194.4086,195.5059,194.1441,195.1826,3325501.0
2023-12-15 11:00:00,199.21,199.45,197.93,198.11,2779733.0,195.1728,195.408,193.9188,194.0951,2779733.0
2023-12-15 11:30:00,198.11,198.27,197.6,198.1,1857254.0,194.0951,194.2519,193.5955,194.0853,1857254.0
2023-12-15 12:00:00,198.11,198.32,197.86,198.12,1259195.0,194.0951,194.3009,193.8502,194.1049,1259195.0
2023-12-15 12:30:00,198.13,198.2,197.07,197.19,2490086.0,194.1147,194.1833,193.0762,193.1938,2490086.0
2023-12-15 13:00:00,197.18,197.2,196.64,197.17,2385977.0,193.184,193.2036,192.6549,193.1742,2385977.0
2023-12-15 13:30:00,197.17,197.24,196.03,196.17,3620049.0,193.1742,193.2428,192.0573,192.1944,3620049.0
2023-12-15 14:00:00,196.16,196.75,195.95,196.48,2185113.0,192.1846,192.7627,191.9789,192.4982,2185113.0
2023-12-15 14:30:00,196.48,196.85,196.43,196.8,2244213.0,192.4982,192.8607,192.4492,192.8117,2244213.0
2023-12-15 15:00:00,196.79,197.53,196.71,197.4,2105670.0,192.8019,193.5269,192.7235,193.3995,2105670.0
2023-12-15 15:30:00,197.41,197.64,196.93,196.97,5508615.0,193.4093,193.6347,192.939,192.9782,5508615.0
2023-12-18 09:30:00,197.98,198.7,196.84,198.37,7025354.0,193.9678,194.6732,192.8509,194.3499,7025354.0
2023-12-18 10:00:00,198.39,198.77,197.59,197.8,2999578.0,194.3695,194.7418,193.5857,193.7914,2999578.0
2023-12-18 10:30:00,197.81,197.88,196.68,197.18,2957124.0,193.8012,193.8698,192.6941,193.184,2957124.0
2023-12-18 11:00:00,197.17,197.48,196.83,197.26,1874491.0,193.1742,193.4779,192.8411,193.2624,1874491.0
2023-12-18 11:30:00,197.25,197.33,197.0,197.15,1589569.0,193.2526,193.3309,193.0076,193.1546,1589569.0
2023-12-18 12:00:00,197.15,197.77,197.15,197.54,2012400.0,193.1546,193.762,193.1546,193.5367,2012400.0
2023-12-18 12:30:00,197.55,197.69,197.05,197.37,1457927.0,193.5465,193.6836,193.0566,193.3701,1457927.0
2023-12-18 13:00:00,197.37,197.4,196.93,197.03,1075928.0,193.3701,193.3995,192.939,193.037,1075928.0
2023-12-18 13:30:00,197.03,197.21,196.93,197.11,1147362.0,193.037,193.2134,192.939,193.1154,1147362.0
2023-12-18 14:00:00,197.1,197.24,196.79,196.95,1175287.0,193.1056,193.2428,192.8019,192.9586,1175287.0
2023-12-18 14:30:00,196.96,197.45,196.75,197.25,1717661.0,192.9684,193.4485,192.7627,193.2526,1717661.0
2023-12-18 15:00:00,197.25,197.68,197.11,197.38,2261619.0,193.2526,193.6738,193.1154,193.3799,2261619.0
2023-12-18 15:30:00,197.38,197.44,197.02,197.08,4860526.0,193.3799,193.4387,193.0272,193.086,4860526.0
2023-12-19 09:30:00,198.48,200.76,198.02,200.65,7166945.0,194.4576,196.6914,194.007,196.5837,7166945.0
2023-12-19 10:00:00,200.65,200.81,199.62,199.92,3730970.0,196.5837,196.7404,195.5745,195.8684,3730970.0
2023-12-19 10:30:00,199.93,200.42,199.77,200.21,2167781.0,195.8782,196.3583,195.7215,196.1526,2167781.0
2023-12-19 11:00:00,200.22,200.63,200.11,200.34,1515290.0,196.1624,196.5641,196.0546,196.2799,1515290.0
2023-12-19 11:30:00,200.34,200.4,199.68,199.7,1439195.0,196.2799,196.3387,195.6333,195.6529,1439195.0
2023-12-19 12:00:00,199.7,199.92,199.54,199.86,1564388.0,195.6529,195.8684,195.4961,195.8097,1564388.0
2023-12-19 12:30:00,199.86,200.24,199.83,200.2,1131210.0,195.8097,196.182,195.7803,196.1428,1131210.0
2023-12-19 13:00:00,200.2,200.29,199.94,200.06,1606806.0,196.1428,196.2309,195.888,196.0056,1606806.0
2023-12-19 13:30:00,200.07,200.57,200.07,200.39,1254556.0,196.0154,196.5053,196.0154,196.3289,1254556.0
2023-12-19 14:00:00,200.39,200.6,200.36,200.59,1327587.0,196.3289,196.5347,196.2995,196.5249,1327587.0
2023-12-19 14:30:00,200.59,200.62,200.36,200.54,1343907.0,196.5249,196.5543,196.2995,196.4759,1343907.0
2023-12-19 15:00:00,200.54,201.03,200.54,201.02,2646490.0,196.4759,196.956,196.4759,196.9462,2646490.0
2023-12-19 15:30:00,201.03,201.3,200.79,200.98,7231590.0,196.956,197.2205,196.7208,196.907,7231590.0
2023-12-20 09:30:00,199.86,200.37,198.98,199.76,5088829.0,196.5418,197.0433,195.6764,196.4435,5088829.0
2023-12-20 10:00:00,199.76,201.34,199.57,201.27,3731838.0,196.4435,197.9972,196.2566,197.9284,3731838.0
2023-12-20 10:30:00,201.27,202.17,201.21,201.45,4288113.0,197.9284,198.8135,197.8694,198.1054,4288113.0
2023-12-20 11:00:00,201.45,201.77,201.31,201.61,1899446.0,198.1054,198.4201,197.9677,198.2627,1899446.0
2023-12-20 11:30:00,201.6,201.65,201.21,201.38,1472561.0,198.2529,198.3021,197.8694,198.0366,1472561.0
2023-12-20 12:00:00,201.39,201.78,201.32,201.71,1561852.0,198.0464,198.4299,197.9776,198.3611,1561852.0
2023-12-20 12:30:00,201.72,202.16,201.53,201.94,1547603.0,198.3709,198.8036,198.1841,198.5873,1547603.0
2023-12-20 13:00:00,201.96,201.97,201.49,201.53,1194431.0,198.6069,198.6168,198.1447,198.1841,1194431.0
2023-12-20 13:30:00,201.54,201.98,201.54,201.61,1595405.0,198.1939,198.6266,198.1939,198.2627,1595405.0
2023-12-20 14:00:00,201.61,201.66,201.14,201.31,1679743.0,198.2627,198.3119,197.8006,197.9677,1679743.0
2023-12-20 14:30:00,201.33,201.36,197.99,198.57,5361358.0,197.9874,198.0169,194.7028,195.2732,5361358.0
2023-12-20 15:00:00,198.57,199.11,197.26,197.3,7415010.0,195.2732,195.8043,193.985,194.0243,7415010.0
2023-12-20 15:30:00,197.31,197.78,196.16,196.26,8302615.0,194.0341,194.4963,192.9032,193.0016,8302615.0
2023-12-21 09:30:00,198.48,199.68,198.31,198.55,5540293.0,195.1847,196.3648,195.0175,195.2536,5540293.0
2023-12-21 10:00:00,198.55,199.31,197.85,198.33,3407222.0,195.2536,196.0009,194.5652,195.0372,3407222.0
2023-12-21 10:30:00,198.33,198.96,198.13,198.75,2107862.0,195.0372,195.6567,194.8405,195.4502,2107862.0
2023-12-21 11:00:00,198.74,198.95,198.34,198.88,1417863.0,195.4404,195.6469,195.047,195.5781,1417863.0
2023-12-21 11:30:00,198.87,198.93,198.3,198.38,1201897.0,195.5682,195.6272,195.0077,195.0864,1201897.0
2023-12-21 12:00:00,198.38,198.51,197.71,197.88,1765964.0,195.0864,195.2142,194.4275,194.5947,1765964.0
2023-12-21 12:30:00,197.89,198.46,197.82,198.05,1330926.0,194.6045,195.165,194.5357,194.7619,1330926.0
2023-12-21 13:00:00,198.05,198.41,197.52,198.28,1473350.0,194.7619,195.1159,194.2407,194.988,1473350.0
2023-12-21 13:30:00,198.29,198.7,198.13,198.7,1203368.0,194.9979,195.4011,194.8405,195.4011,1203368.0
2023-12-21 14:00:00,198.68,198.81,198.37,198.62,1209475.0,195.3814,195.5092,195.0765,195.3224,1209475.0
2023-12-21 14:30:00,198.63,198.79,198.21,198.52,987086.0,195.3322,195.4896,194.9192,195.2241,987086.0
2023-12-21 15:00:00,198.52,199.23,198.44,199.22,1922646.0,195.2241,195.9223,195.1454,195.9124,1922646.0
2023-12-21 15:30:00,199.22,199.82,199.04,199.75,4928680.0,195.9124,196.5025,195.7354,196.4336,4928680.0
2023-12-22 09:30:00,200.88,202.81,200.33,202.11,6864910.0,197.5449,199.4428,197.004,198.7544,6864910.0
2023-12-22 10:00:00,202.11,202.31,201.43,202.14,2872779.0,198.7544,198.9511,198.0857,198.7839,2872779.0
2023-12-22 10:30:00,202.15,202.21,201.18,201.21,1867906.0,198.7938,198.8528,197.8399,197.8694,1867906.0
2023-12-22 11:00:00,201.19,201.95,200.8,201.81,2087248.0,197.8497,198.5971,197.4662,198.4594,2087248.0
2023-12-22 11:30:00,201.83,202.09,201.57,201.82,1394881.0,198.4791,198.7348,198.2234,198.4693,1394881.0
2023-12-22 12:00:00,201.82,202.02,201.37,201.96,952264.0,198.4693,198.6659,198.0267,198.6069,952264.0
2023-12-22 12:30:00,201.96,202.27,201.7,202.25,1220094.0,198.6069,198.9118,198.3513,198.8921,1220094.0
2023-12-22 13:00:00,202.24,202.38,202.12,202.18,778193.0,198.8823,199.02,198.7643,198.8233,778193.0
2023-12-22 13:30:00,202.18,202.28,201.98,202.12,982976.0,198.8233,198.9216,198.6266,198.7643,982976.0
2023-12-22 14:00:00,202.11,202.11,200.52,200.58,3010465.0,198.7544,198.7544,197.1908,197.2498,3010465.0
2023-12-22 14:30:00,200.56,201.74,200.19,201.69,2502956.0,197.2302,198.3906,196.8663,198.3414,2502956.0
2023-12-22 15:00:00,201.69,201.76,201.35,201.74,2033159.0,198.3414,198.4103,198.0071,198.3906,2033159.0
2023-12-22 15:30:00,201.74,201.77,201.22,201.46,3321714.0,198.3906,198.4201,197.8792,198.1152,3321714.0
2023-12-26 09:30:00,202.21,202.61,201.69,202.14,2840577.0,198.8528,199.2461,198.3414,198.7839,2840577.0
2023-12-26 10:00:00,202.14,202.72,202.14,202.31,1463126.0,198.7839,199.3543,198.7839,198.9511,1463126.0
2023-12-26 10:30:00,202.32,202.65,202.32,202.62,988046.0,198.961,199.2855,198.961,199.256,988046.0
2023-12-26 11:00:00,202.61,202.88,202.51,202.79,1061248.0,199.2461,199.5117,199.1478,199.4232,1061248.0
2023-12-26 11:30:00,202.79,203.15,202.74,203.09,876980.0,199.4232,199.7772,199.374,199.7182,876980.0
2023-12-26 12:00:00,203.09,203.68,203.01,203.61,1590120.0,199.7182,200.2984,199.6395,200.2295,1590120.0
2023-12-26 12:30:00,203.62,203.72,203.28,203.35,1273479.0,200.2394,200.3377,199.905,199.9739,1273479.0
2023-12-26 13:00:00,203.35,203.98,203.34,203.92,777659.0,199.9739,200.5934,199.964,200.5344,777659.0
2023-12-26 13:30:00,203.92,204.02,203.7,203.86,1156874.0,200.5344,200.6327,200.318,200.4754,1156874.0
2023-12-26 14:00:00,203.86,204.15,203.84,204.11,935359.0,200.4754,200.7606,200.4557,200.7212,935359.0
2023-12-26 14:30:00,204.11,204.33,204.1,204.25,1415696.0,200.7212,200.9376,200.7114,200.8589,1415696.0
2023-12-26 15:00:00,204.26,204.54,204.15,204.41,1684274.0,200.8688,201.1441,200.7606,201.0163,1684274.0
2023-12-26 15:30:00,204.41,204.56,203.9,204.0,4600598.0,201.0163,201.1638,200.5147,200.6131,4600598.0
2023-12-27 09:30:00,204.46,204.89,203.97,204.75,3589564.0,201.0654,201.4883,200.5836,201.3506,3589564.0
2023-12-27 10:00:00,204.75,205.2,204.31,204.88,2184000.0,201.3506,201.7931,200.9179,201.4785,2184000.0
2023-12-27 10:30:00,204.87,204.88,203.61,203.66,2281362.0,201.4686,201.4785,200.2295,200.2787,2281362.0
2023-12-27 11:00:00,203.66,204.12,203.39,204.0,2070880.0,200.2787,200.7311,200.0132,200.6131,2070880.0
2023-12-27 11:30:00,204.0,204.48,203.95,204.33,1639080.0,200.6131,201.0851,200.5639,200.9376,1639080.0
2023-12-27 12:00:00,204.32,204.65,204.26,204.44,910064.0,200.9278,201.2523,200.8688,201.0458,910064.0
2023-12-27 12:30:00,204.45,204.64,204.2,204.45,912431.0,201.0556,201.2424,200.8097,201.0556,912431.0
2023-12-27 13:00:00,204.44,205.49,204.44,204.84,2610234.0,201.0458,202.0783,201.0458,201.4391,2610234.0
2023-12-27 13:30:00,204.84,205.2,204.55,204.56,1042738.0,201.4391,201.7931,201.1539,201.1638,1042738.0
2023-12-27 14:00:00,204.55,204.8,203.78,204.66,2797161.0,201.1539,201.3998,200.3967,201.2621,2797161.0
2023-12-27 14:30:00,204.66,204.67,204.14,204.36,1846050.0,201.2621,201.2719,200.7507,200.9671,1846050.0
2023-12-27 15:00:00,204.37,204.74,204.27,204.44,1700592.0,200.9769,201.3408,200.8786,201.0458,1700592.0
2023-12-27 15:30:00,204.43,204.8,204.07,204.73,3638478.0,201.0359,201.3998,200.6819,201.3309,3638478.0
2023-12-28 09:30:00,203.79,204.76,203.44,204.59,3062371.0,200.4066,201.3605,200.0624,201.1933,3062371.0
2023-12-28 10:00:00,204.59,205.17,204.27,204.97,1787406.0,201.1933,201.7636,200.8786,201.567,1787406.0
2023-12-28 10:30:00,204.96,205.08,204.22,204.37,1309636.0,201.5571,201.6751,200.8294,200.9769,1309636.0
2023-12-28 11:00:00,204.37,204.46,203.93,204.04,1866833.0,200.9769,201.0654,200.5442,200.6524,1866833.0
2023-12-28 11:30:00,204.04,204.21,203.86,204.03,803155.0,200.6524,200.8196,200.4754,200.6426,803155.0
2023-12-28 12:00:00,204.04,204.37,204.0,204.26,781343.0,200.6524,200.9769,200.6131,200.8688,781343.0
2023-12-28 12:30:00,204.26,204.48,203.95,204.01,687981.0,200.8688,201.0851,200.5639,200.6229,687981.0
2023-12-28 13:00:00,204.01,204.01,203.28,203.78,1795145.0,200.6229,200.6229,199.905,200.3967,1795145.0
2023-12-28 13:30:00,203.78,204.06,203.46,203.59,1012174.0,200.3967,200.6721,200.082,200.2099,1012174.0
2023-12-28 14:00:00,203.59,203.92,203.55,203.81,636711.0,200.2099,200.5344,200.1705,200.4262,636711.0
2023-12-28 14:30:00,203.81,203.98,203.52,203.57,1032576.0,200.4262,200.5934,200.141,200.1902,1032576.0
2023-12-28 15:00:00,203.58,203.76,203.38,203.66,1083856.0,200.2,200.3771,200.0034,200.2787,1083856.0
2023-12-28 15:30:00,203.66,204.03,203.6,203.98,3030892.0,200.2787,200.6426,200.2197,200.5934,3030892.0
2023-12-29 09:30:00,203.48,204.04,202.94,203.33,2860497.0,200.1017,200.6524,199.5707,199.9542,2860497.0
2023-12-29 10:00:00,203.33,203.35,202.46,202.5,2619384.0,199.9542,199.9739,199.0986,199.138,2619384.0
2023-12-29 10:30:00,202.5,202.56,201.35,201.62,3072012.0,199.138,199.197,198.0071,198.2726,3072012.0
2023-12-29 11:00:00,201.63,201.87,200.86,201.12,2918519.0,198.2824,198.5184,197.5252,197.7809,2918519.0
2023-12-29 11:30:00,201.12,201.48,200.9,201.26,1768908.0,197.7809,198.1349,197.5645,197.9186,1768908.0
2023-12-29 12:00:00,201.26,201.48,200.97,201.05,1667632.0,197.9186,198.1349,197.6334,197.712,1667632.0
2023-12-29 12:30:00,201.05,201.74,200.97,201.66,1238176.0,197.712,198.3906,197.6334,198.3119,1238176.0
2023-12-29 13:00:00,201.66,201.86,201.34,201.45,1769461.0,198.3119,198.5086,197.9972,198.1054,1769461.0
2023-12-29 13:30:00,201.46,201.93,201.45,201.57,1073702.0,198.1152,198.5774,198.1054,198.2234,1073702.0
2023-12-29 14:00:00,201.57,201.82,201.48,201.59,846793.0,198.2234,198.4693,198.1349,198.2431,846793.0
2023-12-29 14:30:00,201.58,201.85,201.53,201.82,871849.0,198.2332,198.4988,198.1841,198.4693,871849.0
2023-12-29 15:00:00,201.81,201.98,201.49,201.94,1754946.0,198.4594,198.6266,198.1447,198.5873,1754946.0
2023-12-29 15:30:00,201.94,201.94,200.72,200.76,5449759.0,198.5873,198.5873,197.3875,197.4269,5449759.0
2024-01-02 09:30:00,199.4,201.12,198.74,201.1,6166488.0,196.0894,197.7809,195.4404,197.7612,6166488.0
2024-01-02 10:00:00,201.08,201.62,200.24,200.53,3669137.0,197.7415,198.2726,196.9155,197.2007,3669137.0
2024-01-02 10:30:00,200.53,200.59,199.55,199.67,2664371.0,197.2007,197.2597,196.2369,196.355,2664371.0
2024-01-02 11:00:00,199.67,200.7,199.64,200.46,2398619.0,196.355,197.3679,196.3255,197.1318,2398619.0
2024-01-02 11:30:00,200.43,201.1,200.19,201.1,1857408.0,197.1023,197.7612,196.8663,197.7612,1857408.0
2024-01-02 12:00:00,201.11,201.56,201.0,201.13,2086089.0,197.771,198.2136,197.6629,197.7907,2086089.0
2024-01-02 12:30:00,201.11,201.58,200.63,200.71,1812164.0,197.771,198.2332,197.299,197.3777,1812164.0
2024-01-02 13:00:00,200.71,200.72,200.03,200.27,1244015.0,197.3777,197.3875,196.709,196.945,1244015.0
2024-01-02 13:30:00,200.27,200.49,199.64,199.67,1258236.0,196.945,197.1613,196.3255,196.355,1258236.0
2024-01-02 14:00:00,199.68,199.84,199.32,199.54,1590918.0,196.3648,196.5221,196.0108,196.2271,1590918.0
2024-01-02 14:30:00,199.53,199.59,198.86,198.86,1515296.0,196.2173,196.2763,195.5584,195.5584,1515296.0
2024-01-02 15:00:00,198.85,199.04,198.54,198.84,2146755.0,195.5486,195.7354,195.2437,195.5387,2146755.0
2024-01-02 15:30:00,198.84,199.58,198.44,199.56,4219058.0,195.5387,196.2665,195.1454,196.2468,4219058.0
2024-01-03 09:30:00,197.4,197.48,196.13,196.25,6733056.0,194.1226,194.2013,192.8737,192.9917,6733056.0
2024-01-03 10:00:00,196.23,197.67,195.9,196.64,4692632.0,192.9721,194.3882,192.6475,193.3753,4692632.0
2024-01-03 10:30:00,196.62,196.73,195.35,196.42,3902380.0,193.3556,193.4638,192.1067,193.1589,3902380.0
2024-01-03 11:00:00,196.41,196.88,196.36,196.73,2903516.0,193.1491,193.6113,193.0999,193.4638,2903516.0
2024-01-03 11:30:00,196.72,196.88,196.27,196.35,1947506.0,193.4539,193.6113,193.0114,193.0901,1947506.0
2024-01-03 12:00:00,196.35,196.38,195.82,196.34,1812168.0,193.0901,193.1196,192.5689,193.0802,1812168.0
2024-01-03 12:30:00,196.34,196.43,196.03,196.32,1477179.0,193.0802,193.1687,192.7754,193.0606,1477179.0
2024-01-03 13:00:00,196.31,196.74,196.3,196.64,1219176.0,193.0507,193.4736,193.0409,193.3753,1219176.0
2024-01-03 13:30:00,196.65,196.66,196.04,196.09,1250305.0,193.3851,193.3949,192.7852,192.8344,1250305.0
2024-01-03 14:00:00,196.11,196.65,195.32,196.64,3814461.0,192.8541,193.3851,192.0772,193.3753,3814461.0
2024-01-03 14:30:00,196.63,196.85,195.64,195.65,2070062.0,193.3654,193.5818,192.3919,192.4017,2070062.0
2024-01-03 15:00:00,195.64,195.69,193.78,194.01,4421734.0,192.3919,192.441,190.5627,190.7889,4421734.0
2024-01-03 15:30:00,194.02,194.7,193.97,194.15,6999999.0,190.7988,191.4675,190.7496,190.9266,6999999.0
2024-01-04 09:30:00,194.06,195.33,193.9,194.31,3961162.0,190.8381,192.087,190.6808,191.0839,3961162.0
2024-01-04 10:00:00,194.3,195.02,194.14,194.49,2953978.0,191.0741,191.7822,190.9168,191.261,2953978.0
2024-01-04 10:30:00,194.48,195.13,194.44,194.59,2009223.0,191.2511,191.8903,191.2118,191.3593,2009223.0
2024-01-04 11:00:00,194.59,195.34,194.37,195.08,1967708.0,191.3593,192.0968,191.143,191.8412,1967708.0
2024-01-04 11:30:00,195.09,195.49,194.26,194.55,2035207.0,191.851,192.2444,191.0348,191.32,2035207.0
2024-01-04 12:00:00,194.54,194.72,194.09,194.55,1462214.0,191.3101,191.4871,190.8676,191.32,1462214.0
2024-01-04 12:30:00,194.56,194.56,193.9,194.27,1079765.0,191.3298,191.3298,190.6808,191.0446,1079765.0
2024-01-04 13:00:00,194.26,194.6,194.17,194.5,770571.0,191.0348,191.3691,190.9463,191.2708,770571.0
2024-01-04 13:30:00,194.51,194.92,194.45,194.64,961548.0,191.2806,191.6838,191.2216,191.4085,961548.0
2024-01-04 14:00:00,194.64,194.82,194.34,194.41,905779.0,191.4085,191.5855,191.1134,191.1823,905779.0
2024-01-04 14:30:00,194.39,194.59,193.95,194.35,1841974.0,191.1626,191.3593,190.7299,191.1233,1841974.0
2024-01-04 15:00:00,194.34,194.73,194.2,194.34,1873381.0,191.1134,191.497,190.9758,191.1134,1873381.0
2024-01-04 15:30:00,194.35,194.52,193.69,193.86,5371665.0,191.1233,191.2905,190.4742,190.6414,5371665.0
2024-01-05 09:30:00,192.68,194.12,192.29,193.86,4888057.0,189.481,190.8971,189.0975,190.6414,4888057.0
2024-01-05 10:00:00,193.88,195.46,193.88,194.71,4626962.0,190.6611,192.2149,190.6611,191.4773,4626962.0
2024-01-05 10:30:00,194.73,195.18,194.46,194.88,1801692.0,191.497,191.9395,191.2315,191.6445,1801692.0
2024-01-05 11:00:00,194.88,195.12,194.04,194.14,1932639.0,191.6445,191.8805,190.8184,190.9168,1932639.0
2024-01-05 11:30:00,194.15,194.34,193.89,194.1,1511590.0,190.9266,191.1134,190.6709,190.8774,1511590.0
2024-01-05 12:00:00,194.11,194.18,193.11,193.44,2180517.0,190.8873,190.9561,189.9039,190.2284,2180517.0
2024-01-05 12:30:00,193.44,193.77,193.12,193.53,1257870.0,190.2284,190.5529,189.9137,190.3169,1257870.0
2024-01-05 13:00:00,193.52,193.81,193.08,193.79,1177033.0,190.3071,190.5922,189.8744,190.5726,1177033.0
2024-01-05 13:30:00,193.79,194.36,193.79,193.9,1200314.0,190.5726,191.1331,190.5726,190.6808,1200314.0
2024-01-05 14:00:00,193.91,194.47,193.87,193.93,1144011.0,190.6906,191.2413,190.6513,190.7103,1144011.0
2024-01-05 14:30:00,193.92,194.02,192.76,192.88,1963037.0,190.7004,190.7988,189.5597,189.6777,1963037.0
2024-01-05 15:00:00,192.88,193.62,192.75,193.42,1896427.0,189.6777,190.4054,189.5498,190.2087,1896427.0
2024-01-05 15:30:00,193.42,193.66,193.13,193.28,3575896.0,190.2087,190.4447,189.9235,190.071,3575896.0
2024-01-08 09:30:00,193.29,193.82,192.26,193.77,4227365.0,190.0809,190.6021,189.068,190.5529,4227365.0
2024-01-08 10:00:00,193.75,194.49,193.26,194.27,2942931.0,190.5332,191.261,190.0514,191.0446,2942931.0
2024-01-08 10:30:00,194.28,195.21,194.28,194.86,1621180.0,191.0544,191.969,191.0544,191.6248,1621180.0
2024-01-08 11:00:00,194.87,195.28,194.61,194.91,1774739.0,191.6346,192.0378,191.379,191.674,1774739.0
2024-01-08 11:30:00,194.92,195.3,194.82,195.28,1815309.0,191.6838,192.0575,191.5855,192.0378,1815309.0
2024-01-08 12:00:00,195.27,195.59,194.69,194.86,1505629.0,192.028,192.3427,191.4576,191.6248,1505629.0
2024-01-08 12:30:00,194.86,195.52,194.82,195.5,1239148.0,191.6248,192.2739,191.5855,192.2542,1239148.0
2024-01-08 13:00:00,195.5,195.9,195.44,195.64,1190957.0,192.2542,192.6475,192.1952,192.3919,1190957.0
2024-01-08 13:30:00,195.65,196.18,195.6,196.15,1400566.0,192.4017,192.9229,192.3525,192.8934,1400566.0
2024-01-08 14:00:00,196.16,196.5,195.92,196.48,1035072.0,192.9032,193.2376,192.6672,193.2179,1035072.0
2024-01-08 14:30:00,196.48,196.73,196.42,196.55,1165412.0,193.2179,193.4638,193.1589,193.2868,1165412.0
2024-01-08 15:00:00,196.56,196.58,196.28,196.5,1215812.0,193.2966,193.3163,193.0212,193.2376,1215812.0
2024-01-08 15:30:00,196.5,196.97,196.45,196.93,3897094.0,193.2376,193.6998,193.1884,193.6604,3897094.0
2024-01-09 09:30:00,194.35,194.41,193.32,194.16,5017256.0,191.1233,191.1823,190.1104,190.9364,5017256.0
2024-01-09 10:00:00,194.17,194.66,193.73,194.21,2116898.0,190.9463,191.4281,190.5136,190.9856,2116898.0
2024-01-09 10:30:00,194.2,194.75,194.08,194.26,1296785.0,190.9758,191.5166,190.8578,191.0348,1296785.0
2024-01-09 11:00:00,194.25,194.98,194.23,194.98,1088721.0,191.0249,191.7428,191.0053,191.7428,1088721.0
2024-01-09 11:30:00,195.0,195.29,194.85,195.28,927441.0,191.7625,192.0477,191.615,192.0378,927441.0
2024-01-09 12:00:00,195.28,195.35,195.07,195.34,816543.0,192.0378,192.1067,191.8313,192.0968,816543.0
2024-01-09 12:30:00,195.35,195.45,195.17,195.44,724585.0,192.1067,192.205,191.9297,192.1952,724585.0
2024-01-09 13:00:00,195.44,195.77,194.73,194.89,1584633.0,192.1952,192.5197,191.497,191.6543,1584633.0
2024-01-09 13:30:00,194.89,195.63,194.55,195.5,1251187.0,191.6543,192.382,191.32,192.2542,1251187.0
2024-01-09 14:00:00,195.5,195.57,194.86,194.96,854302.0,192.2542,192.323,191.6248,191.7232,854302.0
2024-01-09 14:30:00,194.96,195.29,194.9,195.24,610027.0,191.7232,192.0477,191.6642,191.9985,610027.0
2024-01-09 15:00:00,195.25,195.5,195.07,195.17,871536.0,192.0083,192.2542,191.8313,191.9297,871536.0
2024-01-09 15:30:00,195.18,195.22,194.69,194.97,3997694.0,191.9395,191.9788,191.4576,191.733,3997694.0
2024-01-10 09:30:00,194.74,195.05,193.81,193.92,2829111.0,191.5068,191.8117,190.5922,190.7004,2829111.0
2024-01-10 10:00:00,193.91,194.34,193.08,194.33,3839362.0,190.6906,191.1134,189.8744,191.1036,3839362.0
2024-01-10 10:30:00,194.32,194.68,194.2,194.54,1925651.0,191.0938,191.4478,190.9758,191.3101,1925651.0
2024-01-10 11:00:00,194.54,194.62,194.06,194.39,1273921.0,191.3101,191.3888,190.8381,191.1626,1273921.0
2024-01-10 11:30:00,194.4,194.68,194.24,194.58,735804.0,191.1725,191.4478,191.0151,191.3495,735804.0
2024-01-10 12:00:00,194.58,194.72,194.36,194.63,984366.0,191.3495,191.4871,191.1331,191.3986,984366.0
2024-01-10 12:30:00,194.64,194.66,194.32,194.34,631557.0,191.4085,191.4281,191.0938,191.1134,631557.0
2024-01-10 13:00:00,194.34,195.02,194.08,194.7,1676682.0,191.1134,191.7822,190.8578,191.4675,1676682.0
2024-01-10 13:30:00,194.71,194.96,194.61,194.93,1128938.0,191.4773,191.7232,191.379,191.6937,1128938.0
2024-01-10 14:00:00,194.92,195.29,194.82,195.09,981606.0,191.6838,192.0477,191.5855,191.851,981606.0
2024-01-10 14:30:00,195.1,195.33,194.95,195.3,1245835.0,191.8608,192.087,191.7133,192.0575,1245835.0
2024-01-10 15:00:00,195.29,195.38,194.27,194.51,2424226.0,192.0477,192.1362,191.0446,191.2806,2424226.0
2024-01-10 15:30:00,194.51,195.19,194.18,195.04,4997370.0,191.2806,191.9493,190.9561,191.8018,4997370.0
2024-01-11 09:30:00,194.47,194.74,193.48,193.51,4065579.0,191.2413,191.5068,190.2677,190.2972,4065579.0
2024-01-11 10:00:00,193.52,193.53,191.35,192.47,5223100.0,190.3071,190.3169,188.1731,189.2745,5223100.0
2024-01-11 10:30:00,192.47,192.77,191.83,192.04,3039797.0,189.2745,189.5695,188.6451,188.8516,3039797.0
2024-01-11 11:00:00,192.03,192.2,191.4,191.51,2183845.0,188.8418,189.009,188.2223,188.3304,2183845.0
2024-01-11 11:30:00,191.51,192.09,191.3,191.51,2283501.0,188.3304,188.9008,188.1239,188.3304,2283501.0
2024-01-11 12:00:00,191.5,192.09,191.49,191.55,1995525.0,188.3206,188.9008,188.3108,188.3698,1995525.0
2024-01-11 12:30:00,191.55,192.67,191.55,192.45,2175186.0,188.3698,189.4712,188.3698,189.2548,2175186.0
2024-01-11 13:00:00,192.44,193.25,192.42,192.84,2565083.0,189.245,190.0415,189.2253,189.6384,2565083.0
2024-01-11 13:30:00,192.85,193.36,192.56,193.32,1603594.0,189.6482,190.1497,189.363,190.1104,1603594.0
2024-01-11 14:00:00,193.32,193.55,192.9,193.47,1630504.0,190.1104,190.3366,189.6974,190.2579,1630504.0
2024-01-11 14:30:00,193.47,193.82,193.25,193.78,1384415.0,190.2579,190.6021,190.0415,190.5627,1384415.0
2024-01-11 15:00:00,193.79,193.86,193.04,193.51,1631608.0,190.5726,190.6414,189.835,190.2972,1631608.0
2024-01-11 15:30:00,193.5,193.75,193.29,193.62,3150691.0,190.2874,190.5332,190.0809,190.4054,3150691.0
2024-01-12 09:30:00,195.9,197.1,195.3,195.34,5646942.0,192.6475,193.8276,192.0575,192.0968,5646942.0
2024-01-12 10:00:00,195.38,195.49,194.04,194.22,4275406.0,192.1362,192.2444,190.8184,190.9954,4275406.0
2024-01-12 10:30:00,194.23,194.54,193.01,193.27,3175842.0,191.0053,191.3101,189.8055,190.0612,3175842.0
2024-01-12 11:00:00,193.26,193.83,193.03,193.66,2509671.0,190.0514,190.6119,189.8252,190.4447,2509671.0
2024-01-12 11:30:00,193.65,193.82,192.64,192.85,2173800.0,190.4349,190.6021,189.4417,189.6482,2173800.0
2024-01-12 12:00:00,192.85,193.28,192.7,193.07,1063992.0,189.6482,190.071,189.5007,189.8645,1063992.0
2024-01-12 12:30:00,193.08,193.22,192.74,193.05,857994.0,189.8744,190.012,189.54,189.8449,857994.0
2024-01-12 13:00:00,193.05,193.34,192.98,193.29,918048.0,189.8449,190.1301,189.776,190.0809,918048.0
2024-01-12 13:30:00,193.29,193.59,193.24,193.52,1311418.0,190.0809,190.3759,190.0317,190.3071,1311418.0
2024-01-12 14:00:00,193.51,193.74,193.31,193.49,888539.0,190.2972,190.5234,190.1005,190.2776,888539.0
2024-01-12 14:30:00,193.49,193.49,193.06,193.12,1406414.0,190.2776,190.2776,189.8547,189.9137,1406414.0
2024-01-12 15:00:00,193.12,193.27,192.72,193.01,1458507.0,189.9137,190.0612,189.5203,189.8055,1458507.0
2024-01-12 15:30:00,193.02,193.38,192.92,193.28,3145170.0,189.8154,190.1694,189.717,190.071,3145170.0
2024-01-16 09:30:00,191.72,192.15,190.49,191.12,4848808.0,188.5369,188.9598,187.3274,187.9469,4848808.0
2024-01-16 10:00:00,191.12,192.07,190.82,191.86,3080673.0,187.9469,188.8811,187.6519,188.6746,3080673.0
2024-01-16 10:30:00,191.87,192.31,191.72,191.81,1810948.0,188.6845,189.1172,188.5369,188.6255,1810948.0
2024-01-16 11:00:00,191.81,192.1,190.92,191.7,4825506.0,188.6255,188.9106,187.7502,188.5173,4825506.0
2024-01-16 11:30:00,191.71,192.13,191.51,191.68,1445228.0,188.5271,188.9401,188.3304,188.4976,1445228.0
2024-01-16 12:00:00,191.67,191.72,191.12,191.14,1525491.0,188.4878,188.5369,187.9469,187.9666,1525491.0
2024-01-16 12:30:00,191.14,191.34,190.9,191.04,1529072.0,187.9666,188.1633,187.7306,187.8682,1529072.0
2024-01-16 13:00:00,191.05,191.55,191.02,191.42,1739109.0,187.8781,188.3698,187.8486,188.2419,1739109.0
2024-01-16 13:30:00,191.43,191.52,190.63,190.74,1457394.0,188.2518,188.3403,187.465,187.5732,1457394.0
2024-01-16 14:00:00,190.75,190.83,190.11,190.39,2410754.0,187.5831,187.6617,186.9537,187.229,2410754.0
2024-01-16 14:30:00,190.39,190.83,190.26,190.73,1444190.0,187.229,187.6617,187.1012,187.5634,1444190.0
2024-01-16 15:00:00,190.73,190.88,190.56,190.67,1481032.0,187.5634,187.7109,187.3962,187.5044,1481032.0
2024-01-16 15:30:00,190.66,190.98,190.46,190.91,3770238.0,187.4945,187.8092,187.2979,187.7404,3770238.0
2024-01-17 09:30:00,188.14,189.15,187.52,188.78,6045692.0,185.0164,186.0096,184.4067,185.6458,6045692.0
2024-01-17 10:00:00,188.78,189.93,188.46,189.18,3255384.0,185.6458,186.7767,185.3311,186.0391,3255384.0
2024-01-17 10:30:00,189.16,189.36,188.8,189.1,2180418.0,186.0195,186.2161,185.6654,185.9604,2180418.0
2024-01-17 11:00:00,189.1,189.49,188.98,189.11,1427809.0,185.9604,186.344,185.8424,185.9703,1427809.0
2024-01-17 11:30:00,189.11,189.42,188.92,189.11,1018057.0,185.9703,186.2751,185.7834,185.9703,1018057.0
2024-01-17 12:00:00,189.11,189.17,188.66,188.74,1005659.0,185.9703,186.0293,185.5278,185.6064,1005659.0
2024-01-17 12:30:00,188.74,188.95,188.44,188.8,1093224.0,185.6064,185.8129,185.3114,185.6654,1093224.0
2024-01-17 13:00:00,188.8,189.01,188.38,188.49,1088228.0,185.6654,185.8719,185.2524,185.3606,1088228.0
2024-01-17 13:30:00,188.48,188.55,188.01,188.51,1514906.0,185.3507,185.4196,184.8885,185.3802,1514906.0
2024-01-17 14:00:00,188.52,188.97,188.5,188.86,1331980.0,185.3901,185.8326,185.3704,185.7244,1331980.0
2024-01-17 14:30:00,188.87,189.05,188.75,188.8,1437845.0,185.7343,185.9113,185.6163,185.6654,1437845.0
2024-01-17 15:00:00,188.81,188.85,188.52,188.61,1355739.0,185.6753,185.7146,185.3901,185.4786,1355739.0
2024-01-17 15:30:00,188.61,189.72,188.57,189.46,4313199.0,185.4786,186.5702,185.4392,186.3145,4313199.0
2024-01-18 09:30:00,190.71,191.17,189.19,189.95,5227938.0,187.5437,187.9961,186.049,186.7963,5227938.0
2024-01-18 10:00:00,189.95,190.6,189.61,190.05,2497064.0,186.7963,187.4355,186.462,186.8947,2497064.0
2024-01-18 10:30:00,190.06,190.46,189.28,189.46,2317802.0,186.9045,187.2979,186.1375,186.3145,2317802.0
2024-01-18 11:00:00,189.45,189.79,189.01,189.76,1537541.0,186.3046,186.639,185.8719,186.6095,1537541.0
2024-01-18 11:30:00,189.76,190.01,189.15,189.27,1940394.0,186.6095,186.8553,186.0096,186.1276,1940394.0
2024-01-18 12:00:00,189.28,189.3,188.43,188.96,2129790.0,186.1375,186.1571,185.3016,185.8228,2129790.0
2024-01-18 12:30:00,188.95,189.12,188.63,188.71,1245817.0,185.8129,185.9801,185.4983,185.5769,1245817.0
2024-01-18 13:00:00,188.72,188.72,188.21,188.4,1626646.0,185.5868,185.5868,185.0852,185.2721,1626646.0
2024-01-18 13:30:00,188.41,189.24,188.39,189.11,1733627.0,185.2819,186.0981,185.2622,185.9703,1733627.0
2024-01-18 14:00:00,189.11,189.86,189.1,189.84,1590613.0,185.9703,186.7078,185.9604,186.6882,1590613.0
2024-01-18 14:30:00,189.85,190.14,189.52,190.07,2518119.0,186.698,186.9832,186.3735,186.9143,2518119.0
2024-01-18 15:00:00,190.08,190.45,189.92,190.45,1948297.0,186.9242,187.288,186.7668,187.288,1948297.0
2024-01-18 15:30:00,190.44,190.7,190.22,190.63,4286928.0,187.2782,187.5339,187.0619,187.465,4286928.0
2024-01-19 09:30:00,191.28,191.38,189.29,190.22,5588513.0,188.1043,188.2026,186.1473,187.0619,5588513.0
2024-01-19 10:00:00,190.23,191.18,189.22,189.76,3911089.0,187.0717,188.0059,186.0785,186.6095,3911089.0
2024-01-19 10:30:00,189.74,190.08,189.34,189.94,2188371.0,186.5898,186.9242,186.1965,186.7865,2188371.0
2024-01-19 11:00:00,189.95,190.6,189.76,190.1,2242481.0,186.7963,187.4355,186.6095,186.9438,2242481.0
2024-01-19 11:30:00,190.1,190.12,189.44,189.85,1737980.0,186.9438,186.9635,186.2948,186.698,1737980.0
2024-01-19 12:00:00,189.85,190.33,189.5,190.32,1712970.0,186.698,187.17,186.3538,187.1602,1712970.0
2024-01-19 12:30:00,190.32,190.74,190.12,190.72,2549248.0,187.1602,187.5732,186.9635,187.5536,2549248.0
2024-01-19 13:00:00,190.73,191.49,190.38,191.45,3134872.0,187.5634,188.3108,187.2192,188.2714,3134872.0
2024-01-19 13:30:00,191.45,191.94,191.41,191.91,3006044.0,188.2714,188.7533,188.2321,188.7238,3006044.0
2024-01-19 14:00:00,191.91,192.85,191.82,192.59,2391605.0,188.7238,189.6482,188.6353,189.3925,2391605.0
2024-01-19 14:30:00,192.6,192.66,192.08,192.41,2769621.0,189.4023,189.4613,188.891,189.2155,2769621.0
2024-01-19 15:00:00,192.41,192.61,191.99,192.27,3229372.0,189.2155,189.4122,188.8025,189.0778,3229372.0
2024-01-19 15:30:00,192.28,192.58,192.19,192.53,4389260.0,189.0877,189.3827,188.9991,189.3335,4389260.0
2024-01-22 09:30:00,194.15,196.5,194.09,196.25,6259109.0,190.9266,193.2376,190.8676,192.9917,6259109.0
2024-01-22 10:00:00,196.25,196.82,195.94,196.46,4143451.0,192.9917,193.5523,192.6869,193.1983,4143451.0
2024-01-22 10:30:00,196.46,196.46,195.21,195.57,3237131.0,193.1983,193.1983,191.969,192.323,3237131.0
2024-01-22 11:00:00,195.57,195.95,195.23,195.95,1633288.0,192.323,192.6967,191.9887,192.6967,1633288.0
2024-01-22 11:30:00,195.95,195.99,195.49,195.87,1750035.0,192.6967,192.7361,192.2444,192.618,1750035.0
2024-01-22 12:00:00,195.87,195.9,195.24,195.66,1239941.0,192.618,192.6475,191.9985,192.4115,1239941.0
2024-01-22 12:30:00,195.66,195.71,195.33,195.46,1144393.0,192.4115,192.4607,192.087,192.2149,1144393.0
2024-01-22 13:00:00,195.46,195.67,194.72,194.81,1481831.0,192.2149,192.4214,191.4871,191.5756,1481831.0
2024-01-22 13:30:00,194.81,195.49,194.75,195.37,1565599.0,191.5756,192.2444,191.5166,192.1263,1565599.0
2024-01-22 14:00:00,195.38,195.59,194.83,195.15,1528639.0,192.1362,192.3427,191.5953,191.91,1528639.0
2024-01-22 14:30:00,195.16,195.67,195.11,195.64,1356352.0,191.9198,192.4214,191.8707,192.3919,1356352.0
2024-01-22 15:00:00,195.64,196.41,195.37,196.4,2673801.0,192.3919,193.1491,192.1263,193.1392,2673801.0
2024-01-22 15:30:00,196.41,196.68,196.21,196.6,4817821.0,193.1491,193.4146,192.9524,193.3359,4817821.0
2024-01-23 09:30:00,198.24,198.59,197.25,197.64,5278385.0,194.9487,195.2929,193.9751,194.3587,5278385.0
2024-01-23 10:00:00,197.63,198.11,196.96,197.14,2721435.0,194.3488,194.8209,193.69,193.867,2721435.0
2024-01-23 10:30:00,197.15,197.15,195.61,195.73,3273179.0,193.8768,193.8768,192.3624,192.4804,3273179.0
2024-01-23 11:00:00,195.74,196.36,195.32,195.4,2045673.0,192.4902,193.0999,192.0772,192.1559,2045673.0
2024-01-23 11:30:00,195.39,195.65,194.98,195.61,1900071.0,192.146,192.4017,191.7428,192.3624,1900071.0
2024-01-23 12:00:00,195.61,195.73,195.09,195.26,1497251.0,192.3624,192.4804,191.851,192.0182,1497251.0
2024-01-23 12:30:00,195.26,195.53,195.05,195.46,960326.0,192.0182,192.2837,191.8117,192.2149,960326.0
2024-01-23 13:00:00,195.46,195.47,195.21,195.31,931800.0,192.2149,192.2247,191.969,192.0673,931800.0
2024-01-23 13:30:00,195.33,196.11,195.21,195.9,1238955.0,192.087,192.8541,191.969,192.6475,1238955.0
2024-01-23 14:00:00,195.89,196.16,195.77,195.92,1130038.0,192.6377,192.9032,192.5197,192.6672,1130038.0
2024-01-23 14:30:00,195.92,196.45,195.82,196.34,1007536.0,192.6672,193.1884,192.5689,193.0802,1007536.0
2024-01-23 15:00:00,196.34,196.76,196.05,196.27,2258579.0,193.0802,193.4933,192.7951,193.0114,2258579.0
2024-01-23 15:30:00,196.25,196.25,195.81,195.92,3469127.0,192.9917,192.9917,192.559,192.6672,3469127.0
2024-01-24 09:30:00,198.38,198.46,196.38,196.48,5155874.0,195.0864,195.165,193.1196,193.2179,5155874.0
2024-01-24 10:00:00,196.48,196.52,195.52,196.39,3690400.0,193.2179,193.2573,192.2739,193.1294,3690400.0
2024-01-24 10:30:00,196.39,197.32,196.08,196.6,3118546.0,193.1294,194.044,192.8246,193.3359,3118546.0
2024-01-24 11:00:00,196.6,196.96,196.29,196.8,1762770.0,193.3359,193.69,193.0311,193.5326,1762770.0
2024-01-24 11:30:00,196.81,196.91,196.4,196.53,959248.0,193.5424,193.6408,193.1392,193.2671,959248.0
2024-01-24 12:00:00,196.53,196.55,195.93,196.24,1096210.0,193.2671,193.2868,192.6771,192.9819,1096210.0
2024-01-24 12:30:00,196.26,196.6,196.22,196.58,773025.0,193.0016,193.3359,192.9622,193.3163,773025.0
2024-01-24 13:00:00,196.59,196.61,195.33,195.52,2219308.0,193.3261,193.3458,192.087,192.2739,2219308.0
2024-01-24 13:30:00,195.53,195.55,194.79,195.15,2043863.0,192.2837,192.3034,191.556,191.91,2043863.0
2024-01-24 14:00:00,195.13,195.19,194.28,194.57,1954072.0,191.8903,191.9493,191.0544,191.3396,1954072.0
2024-01-24 14:30:00,194.58,195.04,194.29,194.87,2541403.0,191.3495,191.8018,191.0643,191.6346,2541403.0
2024-01-24 15:00:00,194.87,195.18,194.16,194.23,2350025.0,191.6346,191.9395,190.9364,191.0053,2350025.0
2024-01-24 15:30:00,194.22,194.78,194.12,194.31,4471197.0,190.9954,191.5461,190.8971,191.0839,4471197.0
2024-01-25 09:30:00,197.11,197.66,195.58,196.72,5151463.0,193.8375,194.3783,192.3329,193.4539,5151463.0
2024-01-25 10:00:00,196.74,197.17,196.07,196.61,2839601.0,193.4736,193.8965,192.8147,193.3458,2839601.0
2024-01-25 10:30:00,196.61,196.75,195.18,195.38,2550852.0,193.3458,193.4834,191.9395,192.1362,2550852.0
2024-01-25 11:00:00,195.39,195.91,195.0,195.84,1929493.0,192.146,192.6574,191.7625,192.5885,1929493.0
2024-01-25 11:30:00,195.84,195.93,195.35,195.52,1574975.0,192.5885,192.6771,192.1067,192.2739,1574975.0
2024-01-25 12:00:00,195.54,195.59,194.75,194.89,1709909.0,192.2935,192.3427,191.5166,191.6543,1709909.0
2024-01-25 12:30:00,194.89,194.94,194.41,194.74,1377377.0,191.6543,191.7035,191.1823,191.5068,1377377.0
2024-01-25 13:00:00,194.75,195.59,194.74,194.89,2048325.0,191.5166,192.3427,191.5068,191.6543,2048325.0
2024-01-25 13:30:00,194.89,195.3,194.71,194.84,1066857.0,191.6543,192.0575,191.4773,191.6051,1066857.0
2024-01-25 14:00:00,194.83,195.42,194.51,195.35,1295036.0,191.5953,192.1755,191.2806,192.1067,1295036.0
2024-01-25 14:30:00,195.35,195.63,195.1,195.43,1477110.0,192.1067,192.382,191.8608,192.1854,1477110.0
2024-01-25 15:00:00,195.43,195.43,195.02,195.14,1315890.0,192.1854,192.1854,191.7822,191.9002,1315890.0
2024-01-25 15:30:00,195.15,195.92,195.06,195.91,3943266.0,191.91,192.6672,191.8215,192.6574,3943266.0
2024-01-26 09:30:00,196.91,197.89,196.51,196.96,4451772.0,193.6408,194.6045,193.2474,193.69,4451772.0
2024-01-26 10:00:00,196.94,197.04,195.93,196.68,2765159.0,193.6703,193.7686,192.6771,193.4146,2765159.0
2024-01-26 10:30:00,196.65,197.33,196.45,196.94,2443782.0,193.3851,194.0538,193.1884,193.6703,2443782.0
2024-01-26 11:00:00,196.93,196.97,196.26,196.47,1841910.0,193.6604,193.6998,193.0016,193.2081,1841910.0
2024-01-26 11:30:00,196.47,196.75,196.16,196.74,1313612.0,193.2081,193.4834,192.9032,193.4736,1313612.0
2024-01-26 12:00:00,196.74,196.78,196.23,196.37,905261.0,193.4736,193.5129,192.9721,193.1097,905261.0
2024-01-26 12:30:00,196.37,196.37,195.38,195.75,2483351.0,193.1097,193.1097,192.1362,192.5,2483351.0
2024-01-26 13:00:00,195.75,196.14,195.62,196.08,976375.0,192.5,192.8836,192.3722,192.8246,976375.0
2024-01-26 13:30:00,196.09,196.18,195.69,195.93,694933.0,192.8344,192.9229,192.441,192.6771,694933.0
2024-01-26 14:00:00,195.93,196.29,195.92,196.11,773340.0,192.6771,193.0311,192.6672,192.8541,773340.0
2024-01-26 14:30:00,196.11,196.39,195.97,196.28,1098481.0,192.8541,193.1294,192.7164,193.0212,1098481.0
2024-01-26 15:00:00,196.28,196.3,195.78,195.83,915204.0,193.0212,193.0409,192.5295,192.5787,915204.0
2024-01-26 15:30:00,195.83,196.22,195.76,195.97,2595190.0,192.5787,192.9622,192.5099,192.7164,2595190.0
2024-01-29 09:30:00,196.16,196.28,195.09,195.98,2406535.0,192.9032,193.0212,191.851,192.7262,2406535.0
2024-01-29 10:00:00,195.99,196.6,195.36,196.19,1933154.0,192.7361,193.3359,192.1165,192.9327,1933154.0
2024-01-29 10:30:00,196.21,197.02,196.04,196.63,2004015.0,192.9524,193.749,192.7852,193.3654,2004015.0
2024-01-29 11:00:00,196.62,197.06,196.44,196.81,985455.0,193.3556,193.7883,193.1786,193.5424,985455.0
2024-01-29 11:30:00,196.81,197.03,196.65,196.84,536642.0,193.5424,193.7588,193.3851,193.5719,536642.0
2024-01-29 12:00:00,196.83,197.02,196.54,196.92,642850.0,193.5621,193.749,193.2769,193.6506,642850.0
2024-01-29 12:30:00,196.93,197.15,196.68,196.89,1309240.0,193.6604,193.8768,193.4146,193.6211,1309240.0
2024-01-29 13:00:00,196.89,197.19,196.67,197.17,733742.0,193.6211,193.9161,193.4048,193.8965,733742.0
2024-01-29 13:30:00,197.18,197.24,196.98,197.07,761135.0,193.9063,193.9653,193.7096,193.7981,761135.0
2024-01-29 14:00:00,197.07,197.52,197.03,197.5,1162920.0,193.7981,194.2407,193.7588,194.221,1162920.0
2024-01-29 14:30:00,197.51,197.73,197.47,197.53,824077.0,194.2308,194.4472,194.1915,194.2505,824077.0
2024-01-29 15:00:00,197.53,199.26,197.53,199.03,3895329.0,194.2505,195.9518,194.2505,195.7256,3895329.0
2024-01-29 15:30:00,199.04,199.41,198.66,199.37,4762200.0,195.7354,196.0993,195.3617,196.0599,4762200.0
2024-01-30 09:30:00,198.39,198.93,197.83,198.7,3578730.0,195.0962,195.6272,194.5455,195.4011,3578730.0
2024-01-30 10:00:00,198.68,198.86,197.27,197.4,3388899.0,195.3814,195.5584,193.9948,194.1226,3388899.0
2024-01-30 10:30:00,197.4,197.76,197.33,197.69,2175743.0,194.1226,194.4767,194.0538,194.4078,2175743.0
2024-01-30 11:00:00,197.67,197.81,197.37,197.78,1591132.0,194.3882,194.5258,194.0931,194.4963,1591132.0
2024-01-30 11:30:00,197.78,198.29,197.72,198.17,1459460.0,194.4963,194.9979,194.4373,194.8799,1459460.0
2024-01-30 12:00:00,198.17,198.18,197.62,197.63,1103263.0,194.8799,194.8897,194.339,194.3488,1103263.0
2024-01-30 12:30:00,197.62,197.68,197.1,197.3,1688890.0,194.339,194.398,193.8276,194.0243,1688890.0
2024-01-30 13:00:00,197.29,197.69,197.1,197.64,1043334.0,194.0145,194.4078,193.8276,194.3587,1043334.0
2024-01-30 13:30:00,197.65,197.79,197.57,197.7,726875.0,194.3685,194.5062,194.2898,194.4177,726875.0
2024-01-30 14:00:00,197.71,198.09,197.52,198.03,888955.0,194.4275,194.8012,194.2407,194.7422,888955.0
2024-01-30 14:30:00,198.03,198.07,197.82,198.02,1137144.0,194.7422,194.7815,194.5357,194.7324,1137144.0
2024-01-30 15:00:00,198.03,198.08,197.64,197.97,1701829.0,194.7422,194.7914,194.3587,194.6832,1701829.0
2024-01-30 15:30:00,197.97,198.04,197.67,197.68,3124096.0,194.6832,194.752,194.3882,194.398,3124096.0
2024-01-31 09:30:00,197.2,197.31,195.97,196.92,5322667.0,193.926,194.0341,192.7164,193.6506,5322667.0
2024-01-31 10:00:00,196.93,197.17,196.34,197.07,2459410.0,193.6604,193.8965,193.0802,193.7981,2459410.0
2024-01-31 10:30:00,197.09,197.25,196.21,196.82,2611030.0,193.8178,193.9751,192.9524,193.5523,2611030.0
2024-01-31 11:00:00,196.79,197.22,196.52,196.69,1999464.0,193.5228,193.9456,193.2573,193.4244,1999464.0
2024-01-31 11:30:00,196.69,196.75,195.71,196.27,2132559.0,193.4244,193.4834,192.4607,193.0114,2132559.0
2024-01-31 12:00:00,196.26,196.9,196.22,196.87,1627153.0,193.0016,193.6309,192.9622,193.6014,1627153.0
2024-01-31 12:30:00,196.87,197.11,196.34,197.1,1653998.0,193.6014,193.8375,193.0802,193.8276,1653998.0
2024-01-31 13:00:00,197.09,197.16,196.64,196.84,1489146.0,193.8178,193.8866,193.3753,193.5719,1489146.0
2024-01-31 13:30:00,196.84,197.13,196.83,196.94,1354282.0,193.5719,193.8571,193.5621,193.6703,1354282.0
2024-01-31 14:00:00,196.97,197.36,195.6,195.83,4666206.0,193.6998,194.0833,192.3525,192.5787,4666206.0
2024-01-31 14:30:00,195.84,198.94,195.51,196.66,8090627.0,192.5885,195.6371,192.264,193.3949,8090627.0
2024-01-31 15:00:00,196.68,196.89,193.62,194.54,10403905.0,193.4146,193.6211,190.4054,191.3101,10403905.0
2024-01-31 15:30:00,194.53,194.6,192.71,192.81,9339978.0,191.3003,191.3691,189.5105,189.6089,9339978.0
2024-02-01 09:30:00,194.32,195.34,193.14,193.5,5492523.0,191.0938,192.0968,189.9334,190.2874,5492523.0
2024-02-01 10:00:00,193.45,194.22,192.68,193.97,4640681.0,190.2382,190.9954,189.481,190.7496,4640681.0
2024-02-01 10:30:00,193.98,194.0,191.72,191.73,4167482.0,190.7594,190.7791,188.5369,188.5468,4167482.0
2024-02-01 11:00:00,191.72,192.39,191.53,192.14,3185367.0,188.5369,189.1958,188.3501,188.95,3185367.0
2024-02-01 11:30:00,192.13,193.05,192.12,193.01,3140484.0,188.9401,189.8449,188.9303,189.8055,3140484.0
2024-02-01 12:00:00,193.01,194.31,192.99,193.82,3750000.0,189.8055,191.0839,189.7859,190.6021,3750000.0
2024-02-01 12:30:00,193.83,195.09,193.76,194.65,3380386.0,190.6119,191.851,190.5431,191.4183,3380386.0
2024-02-01 13:00:00,194.64,194.82,193.86,194.68,2507645.0,191.4085,191.5855,190.6414,191.4478,2507645.0
2024-02-01 13:30:00,194.68,195.23,194.4,195.09,2092079.0,191.4478,191.9887,191.1725,191.851,2092079.0
2024-02-01 14:00:00,195.1,195.5,194.99,195.0,2034517.0,191.8608,192.2542,191.7527,191.7625,2034517.0
2024-02-01 14:30:00,195.01,195.62,194.55,195.44,2714884.0,191.7723,192.3722,191.32,192.1952,2714884.0
2024-02-01 15:00:00,195.45,195.74,195.06,195.24,2952627.0,192.205,192.4902,191.8215,191.9985,2952627.0
2024-02-01 15:30:00,195.25,195.74,194.95,195.6,5370747.0,192.0083,192.4902,191.7133,192.3525,5370747.0
2024-02-02 09:30:00,193.24,193.61,192.42,193.3,6334709.0,190.0317,190.3956,189.2253,190.0907,6334709.0
2024-02-02 10:00:00,193.27,193.6,192.39,193.31,3643957.0,190.0612,190.3857,189.1958,190.1005,3643957.0
2024-02-02 10:30:00,193.31,194.23,192.74,193.72,3633691.0,190.1005,191.0053,189.54,190.5037,3633691.0
2024-02-02 11:00:00,193.72,194.25,193.41,194.13,2635802.0,190.5037,191.0249,190.1989,190.9069,2635802.0
2024-02-02 11:30:00,194.14,194.41,193.74,193.94,3227421.0,190.9168,191.1823,190.5234,190.7201,3227421.0
2024-02-02 12:00:00,193.92,194.22,193.42,194.18,1982696.0,190.7004,190.9954,190.2087,190.9561,1982696.0
2024-02-02 12:30:00,194.2,194.47,192.94,193.61,2958882.0,190.9758,191.2413,189.7367,190.3956,2958882.0
2024-02-02 13:00:00,193.61,194.25,193.34,193.69,1918577.0,190.3956,191.0249,190.1301,190.4742,1918577.0
2024-02-02 13:30:00,193.69,194.03,193.49,193.9,1153343.0,190.4742,190.8086,190.2776,190.6808,1153343.0
2024-02-02 14:00:00,193.91,195.15,193.9,194.89,3323093.0,190.6906,191.91,190.6808,191.6543,3323093.0
2024-02-02 14:30:00,194.9,195.24,194.51,194.89,2147929.0,191.6642,191.9985,191.2806,191.6543,2147929.0
2024-02-02 15:00:00,194.89,195.47,194.67,195.47,2750607.0,191.6543,192.2247,191.438,192.2247,2750607.0
2024-02-02 15:30:00,195.46,195.5,194.4,194.45,4116828.0,192.2149,192.2542,191.1725,191.2216,4116828.0
2024-02-05 09:30:00,192.47,192.6,191.15,191.68,5075135.0,189.2745,189.4023,187.9764,188.4976,5075135.0
2024-02-05 10:00:00,191.67,191.67,190.06,190.49,4938565.0,188.4878,188.4878,186.9045,187.3274,4938565.0
2024-02-05 10:30:00,190.49,190.78,190.12,190.56,2762178.0,187.3274,187.6126,186.9635,187.3962,2762178.0
2024-02-05 11:00:00,190.57,191.15,190.39,190.9,1907225.0,187.406,187.9764,187.229,187.7306,1907225.0
2024-02-05 11:30:00,190.91,191.2,190.77,190.97,1650433.0,187.7404,188.0256,187.6027,187.7994,1650433.0
2024-02-05 12:00:00,190.97,191.85,190.94,191.84,1551386.0,187.7994,188.6648,187.7699,188.655,1551386.0
2024-02-05 12:30:00,191.85,192.24,191.6,191.96,1461396.0,188.6648,189.0483,188.4189,188.773,1461396.0
2024-02-05 13:00:00,191.95,192.3,191.74,191.86,1208454.0,188.7631,189.1073,188.5566,188.6746,1208454.0
2024-02-05 13:30:00,191.87,192.5,191.85,192.3,1083948.0,188.6845,189.304,188.6648,189.1073,1083948.0
2024-02-05 14:00:00,192.3,192.66,192.16,192.56,1031020.0,189.1073,189.4613,188.9696,189.363,1031020.0
2024-02-05 14:30:00,192.56,193.11,192.56,192.91,1482037.0,189.363,189.9039,189.363,189.7072,1482037.0
2024-02-05 15:00:00,192.91,192.99,192.01,192.76,1709694.0,189.7072,189.7859,188.8221,189.5597,1709694.0
2024-02-05 15:30:00,192.75,192.99,191.82,191.89,4312212.0,189.5498,189.7859,188.6353,188.7041,4312212.0
2024-02-06 09:30:00,191.7,193.53,191.02,192.96,4849852.0,188.5173,190.3169,187.8486,189.7564,4849852.0
2024-02-06 10:00:00,192.97,193.5,192.41,193.27,2490917.0,189.7662,190.2874,189.2155,190.0612,2490917.0
2024-02-06 10:30:00,193.28,193.8,193.1,193.23,1530419.0,190.071,190.5824,189.894,190.0219,1530419.0
2024-02-06 11:00:00,193.24,193.64,192.91,193.62,1174961.0,190.0317,190.4251,189.7072,190.4054,1174961.0
2024-02-06 11:30:00,193.63,193.77,192.83,192.97,1261931.0,190.4152,190.5529,189.6285,189.7662,1261931.0
2024-02-06 12:00:00,192.98,193.29,192.69,193.25,1077692.0,189.776,190.0809,189.4908,190.0415,1077692.0
2024-02-06 12:30:00,193.27,193.29,192.8,192.85,971348.0,190.0612,190.0809,189.599,189.6482,971348.0
2024-02-06 13:00:00,192.86,193.07,192.6,192.86,987607.0,189.658,189.8645,189.4023,189.658,987607.0
2024-02-06 13:30:00,192.86,193.51,192.76,193.44,1339710.0,189.658,190.2972,189.5597,190.2284,1339710.0
2024-02-06 14:00:00,193.44,193.45,192.48,192.56,1801930.0,190.2284,190.2382,189.2843,189.363,1801930.0
2024-02-06 14:30:00,192.56,193.2,192.44,193.12,1573768.0,189.363,189.9924,189.245,189.9137,1573768.0
2024-02-06 15:00:00,193.13,193.46,193.04,193.22,1919506.0,189.9235,190.2481,189.835,190.012,1919506.0
2024-02-06 15:30:00,193.22,193.64,192.93,193.61,3992051.0,190.012,190.4251,189.7269,190.3956,3992051.0
2024-02-07 09:30:00,194.06,194.13,192.04,192.2,3937270.0,190.8381,190.9069,188.8516,189.009,3937270.0
2024-02-07 10:00:00,192.2,193.5,192.11,193.48,2395818.0,189.009,190.2874,188.9205,190.2677,2395818.0
2024-02-07 10:30:00,193.49,193.55,192.8,192.98,2510354.0,190.2776,190.3366,189.599,189.776,2510354.0
2024-02-07 11:00:00,192.97,193.55,192.76,192.95,1665932.0,189.7662,190.3366,189.5597,189.7465,1665932.0
2024-02-07 11:30:00,192.95,193.1,192.69,192.96,1225259.0,189.7465,189.894,189.4908,189.7564,1225259.0
2024-02-07 12:00:00,192.96,193.09,192.63,193.02,1491950.0,189.7564,189.8842,189.4318,189.8154,1491950.0
2024-02-07 12:30:00,193.03,193.27,192.77,193.27,1039334.0,189.8252,190.0612,189.5695,190.0612,1039334.0
2024-02-07 13:00:00,193.27,194.03,193.07,194.03,1775013.0,190.0612,190.8086,189.8645,190.8086,1775013.0
2024-02-07 13:30:00,194.03,194.13,193.57,193.97,1554839.0,190.8086,190.9069,190.3562,190.7496,1554839.0
2024-02-07 14:00:00,193.98,194.15,193.77,193.85,938131.0,190.7594,190.9266,190.5529,190.6316,938131.0
2024-02-07 14:30:00,193.86,194.11,193.72,194.0,1008866.0,190.6414,190.8873,190.5037,190.7791,1008866.0
2024-02-07 15:00:00,193.99,194.03,193.56,193.66,1601405.0,190.7693,190.8086,190.3464,190.4447,1601405.0
2024-02-07 15:30:00,193.67,193.69,193.02,193.22,3753732.0,190.4546,190.4742,189.8154,190.012,3753732.0
2024-02-08 09:30:00,193.36,194.22,192.71,194.17,3135961.0,190.1497,190.9954,189.5105,190.9463,3135961.0
2024-02-08 10:00:00,194.16,195.1,194.08,194.82,3035846.0,190.9364,191.8608,190.8578,191.5855,3035846.0
2024-02-08 10:30:00,194.82,195.52,194.79,195.27,2454393.0,191.5855,192.2739,191.556,192.028,2454393.0
2024-02-08 11:00:00,195.27,195.41,194.56,194.61,2378215.0,192.028,192.1657,191.3298,191.379,2378215.0
2024-02-08 11:30:00,194.6,195.14,194.49,195.08,1564017.0,191.3691,191.9002,191.261,191.8412,1564017.0
2024-02-08 12:00:00,195.08,195.26,194.77,195.11,1188449.0,191.8412,192.0182,191.5363,191.8707,1188449.0
2024-02-08 12:30:00,195.11,195.18,194.82,195.02,790152.0,191.8707,191.9395,191.5855,191.7822,790152.0
2024-02-08 13:00:00,195.01,195.59,194.98,195.54,1464425.0,191.7723,192.3427,191.7428,192.2935,1464425.0
2024-02-08 13:30:00,195.53,196.19,195.47,196.1,2082245.0,192.2837,192.9327,192.2247,192.8442,2082245.0
2024-02-08 14:00:00,196.11,196.37,195.92,196.16,1357664.0,192.8541,193.1097,192.6672,192.9032,1357664.0
2024-02-08 14:30:00,196.15,196.23,195.78,196.13,1152166.0,192.8934,192.9721,192.5295,192.8737,1152166.0
2024-02-08 15:00:00,196.12,196.34,195.94,196.13,1442358.0,192.8639,193.0802,192.6869,192.8737,1442358.0
2024-02-08 15:30:00,196.13,196.34,195.88,196.21,3888878.0,192.8737,193.0802,192.6279,192.9524,3888878.0
2024-02-09 09:30:00,196.92,197.51,196.45,197.25,4244220.0,193.6506,194.2308,193.1884,193.9751,4244220.0
2024-02-09 10:00:00,197.26,197.66,196.48,197.0,2882599.0,193.985,194.3783,193.2179,193.7293,2882599.0
2024-02-09 10:30:00,197.02,197.54,196.85,197.36,1394588.0,193.749,194.2603,193.5818,194.0833,1394588.0
2024-02-09 11:00:00,197.36,197.68,196.9,197.16,1836166.0,194.0833,194.398,193.6309,193.8866,1836166.0
2024-02-09 11:30:00,197.17,197.53,196.9,197.48,1439437.0,193.8965,194.2505,193.6309,194.2013,1439437.0
2024-02-09 12:00:00,197.48,198.28,197.37,198.26,1745858.0,194.2013,194.988,194.0931,194.9684,1745858.0
2024-02-09 12:30:00,198.26,198.71,197.97,198.64,2514206.0,194.9684,195.4109,194.6832,195.3421,2514206.0
2024-02-09 13:00:00,198.64,199.52,198.58,199.48,3213223.0,195.3421,196.2074,195.2831,196.1681,3213223.0
2024-02-09 13:30:00,199.48,199.55,199.0,199.12,1633102.0,196.1681,196.2369,195.6961,195.8141,1633102.0
2024-02-09 14:00:00,199.12,199.37,199.05,199.27,1569721.0,195.8141,196.0599,195.7453,195.9616,1569721.0
2024-02-09 14:30:00,199.27,199.42,198.73,198.76,2320204.0,195.9616,196.1091,195.4306,195.4601,2320204.0
2024-02-09 15:00:00,198.77,199.28,198.51,199.25,2246373.0,195.4699,195.9714,195.2142,195.9419,2246373.0
2024-02-09 15:30:00,199.25,199.45,199.01,199.38,5101607.0,195.9419,196.1386,195.7059,196.0698,5101607.0
2024-02-12 09:30:00,199.89,201.93,199.83,201.89,4830444.0,196.5713,198.5774,196.5123,198.5381,4830444.0
2024-02-12 10:00:00,201.9,202.06,200.9,201.82,2872552.0,198.5479,198.7053,197.5645,198.4693,2872552.0
2024-02-12 10:30:00,201.83,202.58,201.79,202.3,2766567.0,198.4791,199.2166,198.4398,198.9413,2766567.0
2024-02-12 11:00:00,202.31,202.98,202.22,202.78,1995700.0,198.9511,199.61,198.8626,199.4133,1995700.0
2024-02-12 11:30:00,202.79,203.38,202.76,203.16,2063865.0,199.4232,200.0034,199.3937,199.787,2063865.0
2024-02-12 12:00:00,203.16,203.24,202.68,202.85,1691248.0,199.787,199.8657,199.315,199.4822,1691248.0
2024-02-12 12:30:00,202.85,203.34,202.7,203.31,1093145.0,199.4822,199.964,199.3347,199.9345,1093145.0
2024-02-12 13:00:00,203.31,203.5,203.04,203.09,1945290.0,199.9345,200.1214,199.669,199.7182,1945290.0
2024-02-12 13:30:00,203.07,203.33,202.69,203.07,1487292.0,199.6985,199.9542,199.3248,199.6985,1487292.0
2024-02-12 14:00:00,203.08,203.32,202.16,202.93,1999092.0,199.7083,199.9444,198.8036,199.5608,1999092.0
2024-02-12 14:30:00,202.93,203.17,202.64,202.95,1343974.0,199.5608,199.7968,199.2756,199.5805,1343974.0
2024-02-12 15:00:00,202.95,203.28,202.92,203.0,1906616.0,199.5805,199.905,199.551,199.6297,1906616.0
2024-02-12 15:30:00,203.0,203.55,202.89,202.93,5935091.0,199.6297,200.1705,199.5215,199.5608,5935091.0
2024-02-13 09:30:00,196.22,197.19,195.45,195.65,7859543.0,192.9622,193.9161,192.205,192.4017,7859543.0
2024-02-13 10:00:00,195.65,195.85,194.39,195.84,5557616.0,192.4017,192.5984,191.1626,192.5885,5557616.0
2024-02-13 10:30:00,195.84,196.67,195.41,196.23,5361066.0,192.5885,193.4048,192.1657,192.9721,5361066.0
2024-02-13 11:00:00,196.23,197.42,196.23,196.98,5054988.0,192.9721,194.1423,192.9721,193.7096,5054988.0
2024-02-13 11:30:00,196.98,197.63,196.65,196.95,4399104.0,193.7096,194.3488,193.3851,193.6801,4399104.0
2024-02-13 12:00:00,196.94,197.01,196.03,196.09,2468065.0,193.6703,193.7391,192.7754,192.8344,2468065.0
2024-02-13 12:30:00,196.09,196.69,195.99,196.27,2010149.0,192.8344,193.4244,192.7361,193.0114,2010149.0
2024-02-13 13:00:00,196.27,196.27,195.72,196.07,2396969.0,193.0114,193.0114,192.4705,192.8147,2396969.0
2024-02-13 13:30:00,196.07,196.12,195.29,195.56,2417720.0,192.8147,192.8639,192.0477,192.3132,2417720.0
2024-02-13 14:00:00,195.57,195.57,194.58,194.97,3223596.0,192.323,192.323,191.3495,191.733,3223596.0
2024-02-13 14:30:00,194.97,195.29,193.81,193.92,4499643.0,191.733,192.0477,190.5922,190.7004,4499643.0
2024-02-13 15:00:00,193.92,194.04,193.06,193.54,4517876.0,190.7004,190.8184,189.8547,190.3267,4517876.0
2024-02-13 15:30:00,193.54,194.7,193.45,194.68,9914685.0,190.3267,191.4675,190.2382,191.4478,9914685.0
2024-02-14 09:30:00,197.68,197.98,196.75,197.53,4806311.0,194.398,194.693,193.4834,194.2505,4806311.0
2024-02-14 10:00:00,197.54,197.95,196.92,197.63,2522074.0,194.2603,194.6635,193.6506,194.3488,2522074.0
2024-02-14 10:30:00,197.63,197.81,196.67,196.79,2308404.0,194.3488,194.5258,193.4048,193.5228,2308404.0
2024-02-14 11:00:00,196.8,197.51,196.23,197.44,2184033.0,193.5326,194.2308,192.9721,194.162,2184033.0
2024-02-14 11:30:00,197.46,197.75,197.09,197.09,1353249.0,194.1816,194.4668,193.8178,193.8178,1353249.0
2024-02-14 12:00:00,197.09,197.69,196.42,197.68,1716545.0,193.8178,194.4078,193.1589,194.398,1716545.0
2024-02-14 12:30:00,197.69,197.97,197.39,197.93,935248.0,194.4078,194.6832,194.1128,194.6438,935248.0
2024-02-14 13:00:00,197.93,198.25,197.52,197.94,1445468.0,194.6438,194.9585,194.2407,194.6537,1445468.0
2024-02-14 13:30:00,197.94,198.71,197.93,198.5,1499885.0,194.6537,195.4109,194.6438,195.2044,1499885.0
2024-02-14 14:00:00,198.51,198.91,197.81,198.81,2299509.0,195.2142,195.6076,194.5258,195.5092,2299509.0
2024-02-14 14:30:00,198.83,199.3,198.61,199.3,1801157.0,195.5289,195.9911,195.3126,195.9911,1801157.0
2024-02-14 15:00:00,199.3,199.79,199.18,199.62,2375174.0,195.9911,196.473,195.8731,196.3058,2375174.0
2024-02-14 15:30:00,199.61,199.67,199.18,199.2,5931154.0,196.296,196.355,195.8731,195.8928,5931154.0
2024-02-15 09:30:00,201.01,202.74,200.72,201.78,4232953.0,197.6727,199.374,197.3875,198.4299,4232953.0
2024-02-15 10:00:00,201.79,202.99,201.78,202.28,3100172.0,198.4398,199.6198,198.4299,198.9216,3100172.0
2024-02-15 10:30:00,202.28,202.43,201.58,201.62,2667149.0,198.9216,199.0691,198.2332,198.2726,2667149.0
2024-02-15 11:00:00,201.62,201.95,200.98,201.77,2605407.0,198.2726,198.5971,197.6432,198.4201,2605407.0
2024-02-15 11:30:00,201.77,202.29,201.62,202.06,1412930.0,198.4201,198.9315,198.2726,198.7053,1412930.0
2024-02-15 12:00:00,202.1,202.65,202.04,202.54,1298428.0,198.7446,199.2855,198.6856,199.1773,1298428.0
2024-02-15 12:30:00,202.54,202.61,202.14,202.19,1236279.0,199.1773,199.2461,198.7839,198.8331,1236279.0
2024-02-15 13:00:00,202.19,203.35,202.09,203.35,2274974.0,198.8331,199.9739,198.7348,199.9739,2274974.0
2024-02-15 13:30:00,203.36,204.08,203.3,204.0,3033636.0,199.9837,200.6917,199.9247,200.6131,3033636.0
2024-02-15 14:00:00,204.0,204.53,203.89,204.53,2302893.0,200.6131,201.1343,200.5049,201.1343,2302893.0
2024-02-15 14:30:00,204.52,204.77,204.26,204.43,2212021.0,201.1244,201.3703,200.8688,201.0359,2212021.0
2024-02-15 15:00:00,204.42,204.47,203.82,204.34,2163099.0,201.0261,201.0753,200.4361,200.9474,2163099.0
2024-02-15 15:30:00,204.35,204.47,204.1,204.39,4911619.0,200.9573,201.0753,200.7114,200.9966,4911619.0
2024-02-16 09:30:00,202.12,202.83,201.09,201.8,6932305.0,198.7643,199.4625,197.7514,198.4496,6932305.0
2024-02-16 10:00:00,201.8,203.34,201.34,202.34,3407380.0,198.4496,199.964,197.9972,198.9806,3407380.0
2024-02-16 10:30:00,202.33,202.83,201.91,202.24,1412888.0,198.9708,199.4625,198.5578,198.8823,1412888.0
2024-02-16 11:00:00,202.24,203.09,202.06,202.85,1521255.0,198.8823,199.7182,198.7053,199.4822,1521255.0
2024-02-16 11:30:00,202.86,203.33,202.74,202.98,1669975.0,199.492,199.9542,199.374,199.61,1669975.0
2024-02-16 12:00:00,202.98,203.21,202.43,203.2,1468001.0,199.61,199.8362,199.0691,199.8264,1468001.0
2024-02-16 12:30:00,203.2,203.31,202.89,203.05,1134654.0,199.8264,199.9345,199.5215,199.6788,1134654.0
2024-02-16 13:00:00,203.05,203.13,202.46,203.0,1080801.0,199.6788,199.7575,199.0986,199.6297,1080801.0
2024-02-16 13:30:00,203.01,203.24,202.94,203.12,847624.0,199.6395,199.8657,199.5707,199.7477,847624.0
2024-02-16 14:00:00,203.12,203.7,203.11,203.41,1377140.0,199.7477,200.318,199.7378,200.0329,1377140.0
2024-02-16 14:30:00,203.42,203.45,202.0,202.52,2225937.0,200.0427,200.0722,198.6463,199.1576,2225937.0
2024-02-16 15:00:00,202.53,202.63,202.13,202.39,1811477.0,199.1675,199.2658,198.7741,199.0298,1811477.0
2024-02-16 15:30:00,202.4,202.51,201.56,201.64,4222240.0,199.0396,199.1478,198.2136,198.2923,4222240.0
2024-02-20 09:30:00,199.22,199.61,198.54,199.25,4453948.0,195.9124,196.296,195.2437,195.9419,4453948.0
2024-02-20 10:00:00,199.23,199.72,198.76,199.32,2413108.0,195.9223,196.4041,195.4601,196.0108,2413108.0
2024-02-20 10:30:00,199.31,199.63,198.89,199.56,1502598.0,196.0009,196.3156,195.5879,196.2468,1502598.0
2024-02-20 11:00:00,199.58,199.63,199.08,199.41,1332749.0,196.2665,196.3156,195.7748,196.0993,1332749.0
2024-02-20 11:30:00,199.42,199.45,198.74,198.78,1229534.0,196.1091,196.1386,195.4404,195.4797,1229534.0
2024-02-20 12:00:00,198.78,198.78,198.23,198.34,1348924.0,195.4797,195.4797,194.9389,195.047,1348924.0
2024-02-20 12:30:00,198.33,198.66,198.01,198.58,884751.0,195.0372,195.3617,194.7225,195.2831,884751.0
2024-02-20 13:00:00,198.58,198.74,198.3,198.45,1067071.0,195.2831,195.4404,195.0077,195.1552,1067071.0
2024-02-20 13:30:00,198.43,198.64,198.13,198.64,844432.0,195.1355,195.3421,194.8405,195.3421,844432.0
2024-02-20 14:00:00,198.63,198.64,198.04,198.47,868203.0,195.3322,195.3421,194.752,195.1749,868203.0
2024-02-20 14:30:00,198.47,198.91,198.26,198.71,880335.0,195.1749,195.6076,194.9684,195.4109,880335.0
2024-02-20 15:00:00,198.72,198.86,198.45,198.74,955677.0,195.4207,195.5584,195.1552,195.4404,955677.0
2024-02-20 15:30:00,198.75,198.9,198.13,198.87,3686170.0,195.4502,195.5977,194.8405,195.5682,3686170.0
2024-02-21 09:30:00,197.66,198.35,197.38,197.9,2548841.0,194.3783,195.0569,194.103,194.6143,2548841.0
2024-02-21 10:00:00,197.88,198.21,197.5,197.69,1385506.0,194.5947,194.9192,194.221,194.4078,1385506.0
2024-02-21 10:30:00,197.69,197.91,197.33,197.72,1114651.0,194.4078,194.6242,194.0538,194.4373,1114651.0
2024-02-21 11:00:00,197.73,198.11,197.6,197.69,1270268.0,194.4472,194.8209,194.3193,194.4078,1270268.0
2024-02-21 11:30:00,197.69,197.69,197.09,197.53,1179300.0,194.4078,194.4078,193.8178,194.2505,1179300.0
2024-02-21 12:00:00,197.54,197.59,197.03,197.13,1114195.0,194.2603,194.3095,193.7588,193.8571,1114195.0
2024-02-21 12:30:00,197.13,197.54,197.07,197.5,758721.0,193.8571,194.2603,193.7981,194.221,758721.0
2024-02-21 13:00:00,197.51,197.64,196.85,197.49,1257678.0,194.2308,194.3587,193.5818,194.2112,1257678.0
2024-02-21 13:30:00,197.5,197.72,197.35,197.65,915953.0,194.221,194.4373,194.0735,194.3685,915953.0
2024-02-21 14:00:00,197.65,198.03,196.84,197.09,2072687.0,194.3685,194.7422,193.5719,193.8178,2072687.0
2024-02-21 14:30:00,197.09,197.17,196.68,196.97,1040720.0,193.8178,193.8965,193.4146,193.6998,1040720.0
2024-02-21 15:00:00,196.96,196.96,196.39,196.84,1816133.0,193.69,193.69,193.1294,193.5719,1816133.0
2024-02-21 15:30:00,196.84,197.95,196.81,197.94,3764975.0,193.5719,194.6635,193.5424,194.6537,3764975.0
2024-02-22 09:30:00,198.62,199.71,198.27,199.03,4033625.0,195.3224,196.3943,194.9782,195.7256,4033625.0
2024-02-22 10:00:00,199.05,199.32,198.05,198.43,3376584.0,195.7453,196.0108,194.7619,195.1355,3376584.0
2024-02-22 10:30:00,198.44,198.69,197.89,198.55,2955192.0,195.1454,195.3912,194.6045,195.2536,2955192.0
2024-02-22 11:00:00,198.56,199.19,198.4,199.03,1774145.0,195.2634,195.8829,195.106,195.7256,1774145.0
2024-02-22 11:30:00,199.04,199.34,198.86,199.17,2008440.0,195.7354,196.0304,195.5584,195.8633,2008440.0
2024-02-22 12:00:00,199.17,199.61,199.02,199.53,799319.0,195.8633,196.296,195.7157,196.2173,799319.0
2024-02-22 12:30:00,199.54,199.98,199.45,199.88,1081857.0,196.2271,196.6598,196.1386,196.5615,1081857.0
2024-02-22 13:00:00,199.9,199.9,198.88,199.31,1811110.0,196.5811,196.5811,195.5781,196.0009,1811110.0
2024-02-22 13:30:00,199.31,199.77,199.25,199.75,1118825.0,196.0009,196.4533,195.9419,196.4336,1118825.0
2024-02-22 14:00:00,199.74,200.09,199.7,199.97,1008228.0,196.4238,196.768,196.3845,196.65,1008228.0
2024-02-22 14:30:00,199.98,199.99,199.01,199.18,2084473.0,196.6598,196.6696,195.7059,195.8731,2084473.0
2024-02-22 15:00:00,199.16,199.65,199.03,199.56,1636875.0,195.8534,196.3353,195.7256,196.2468,1636875.0
2024-02-22 15:30:00,199.56,199.99,199.37,199.51,3457598.0,196.2468,196.6696,196.0599,196.1976,3457598.0
2024-02-23 09:30:00,199.62,199.7,198.64,198.98,3660905.0,196.3058,196.3845,195.3421,195.6764,3660905.0
2024-02-23 10:00:00,198.96,199.57,198.56,199.22,2255486.0,195.6567,196.2566,195.2634,195.9124,2255486.0
2024-02-23 10:30:00,199.24,199.97,199.13,199.8,2324329.0,195.9321,196.65,195.8239,196.4828,2324329.0
2024-02-23 11:00:00,199.8,199.93,198.94,199.57,2503196.0,196.4828,196.6106,195.6371,196.2566,2503196.0
2024-02-23 11:30:00,199.58,199.96,199.34,199.84,1788053.0,196.2665,196.6401,196.0304,196.5221,1788053.0
2024-02-23 12:00:00,199.83,201.08,199.78,200.39,2082563.0,196.5123,197.7415,196.4631,197.063,2082563.0
2024-02-23 12:30:00,200.39,200.93,200.12,200.8,1036744.0,197.063,197.594,196.7975,197.4662,1036744.0
2024-02-23 13:00:00,200.79,200.96,200.66,200.92,875636.0,197.4564,197.6235,197.3285,197.5842,875636.0
2024-02-23 13:30:00,200.93,201.14,200.82,200.88,1024021.0,197.594,197.8006,197.4859,197.5449,1024021.0
2024-02-23 14:00:00,200.89,200.94,200.01,200.24,1882886.0,197.5547,197.6039,196.6893,196.9155,1882886.0
2024-02-23 14:30:00,200.25,200.41,200.04,200.28,1210672.0,196.9253,197.0827,196.7188,196.9548,1210672.0
2024-02-23 15:00:00,200.28,200.35,199.92,199.99,1683716.0,196.9548,197.0237,196.6008,196.6696,1683716.0
2024-02-23 15:30:00,199.99,200.2,199.83,199.95,3541167.0,196.6696,196.8762,196.5123,196.6303,3541167.0
2024-02-26 09:30:00,199.69,201.62,199.15,201.57,3591710.0,196.3746,198.2726,195.8436,198.2234,3591710.0
2024-02-26 10:00:00,201.6,201.64,200.65,201.25,2525090.0,198.2529,198.2923,197.3187,197.9087,2525090.0
2024-02-26 10:30:00,201.26,201.4,200.94,201.3,1110201.0,197.9186,198.0562,197.6039,197.9579,1110201.0
2024-02-26 11:00:00,201.3,201.42,200.91,201.1,1132738.0,197.9579,198.0759,197.5744,197.7612,1132738.0
2024-02-26 11:30:00,201.1,201.4,200.78,201.37,988635.0,197.7612,198.0562,197.4465,198.0267,988635.0
2024-02-26 12:00:00,201.38,201.38,201.07,201.31,675743.0,198.0366,198.0366,197.7317,197.9677,675743.0
2024-02-26 12:30:00,201.31,201.32,200.88,201.1,700302.0,197.9677,197.9776,197.5449,197.7612,700302.0
2024-02-26 13:00:00,201.1,201.13,200.14,200.24,1391356.0,197.7612,197.7907,196.8172,196.9155,1391356.0
2024-02-26 13:30:00,200.24,200.7,200.09,200.7,1535393.0,196.9155,197.3679,196.768,197.3679,1535393.0
2024-02-26 14:00:00,200.69,201.01,200.43,200.98,1508880.0,197.358,197.6727,197.1023,197.6432,1508880.0
2024-02-26 14:30:00,200.98,201.18,200.73,201.13,1605547.0,197.6432,197.8399,197.3974,197.7907,1605547.0
2024-02-26 15:00:00,201.14,201.6,201.11,201.43,2238488.0,197.8006,198.2529,197.771,198.0857,2238488.0
2024-02-26 15:30:00,201.44,201.64,200.95,201.2,3356053.0,198.0956,198.2923,197.6137,197.8596,3356053.0
2024-02-27 09:30:00,203.09,203.77,202.53,203.16,3670817.0,199.7182,200.3869,199.1675,199.787,3670817.0
2024-02-27 10:00:00,203.14,203.45,202.83,203.39,1792887.0,199.7673,200.0722,199.4625,200.0132,1792887.0
2024-02-27 10:30:00,203.39,203.72,203.11,203.49,1904024.0,200.0132,200.3377,199.7378,200.1115,1904024.0
2024-02-27 11:00:00,203.49,203.83,203.43,203.73,1515033.0,200.1115,200.4459,200.0525,200.3476,1515033.0
2024-02-27 11:30:00,203.73,204.13,203.67,204.05,1392354.0,200.3476,200.7409,200.2885,200.6622,1392354.0
2024-02-27 12:00:00,204.06,204.14,203.51,203.72,1647144.0,200.6721,200.7507,200.1312,200.3377,1647144.0
2024-02-27 12:30:00,203.72,203.84,203.27,203.32,1373736.0,200.3377,200.4557,199.8952,199.9444,1373736.0
2024-02-27 13:00:00,203.3,203.8,203.13,203.43,1680071.0,199.9247,200.4164,199.7575,200.0525,1680071.0
2024-02-27 13:30:00,203.43,203.7,203.31,203.59,1183474.0,200.0525,200.318,199.9345,200.2099,1183474.0
2024-02-27 14:00:00,203.59,203.75,203.38,203.64,1148767.0,200.2099,200.3672,200.0034,200.259,1148767.0
2024-02-27 14:30:00,203.64,203.72,203.24,203.64,894333.0,200.259,200.3377,199.8657,200.259,894333.0
2024-02-27 15:00:00,203.65,203.89,203.49,203.89,1984480.0,200.2689,200.5049,200.1115,200.5049,1984480.0
2024-02-27 15:30:00,203.89,204.22,203.7,203.94,3633792.0,200.5049,200.8294,200.318,200.5541,3633792.0
2024-02-28 09:30:00,202.44,203.25,201.87,203.09,4062678.0,199.079,199.8755,198.5184,199.7182,4062678.0
2024-02-28 10:00:00,203.1,203.79,202.74,203.36,2772728.0,199.728,200.4066,199.374,199.9837,2772728.0
2024-02-28 10:30:00,203.37,203.86,203.23,203.53,1468169.0,199.9935,200.4754,199.8559,200.1509,1468169.0
2024-02-28 11:00:00,203.53,203.75,203.02,203.33,1499350.0,200.1509,200.3672,199.6493,199.9542,1499350.0
2024-02-28 11:30:00,203.34,203.61,203.09,203.58,1195129.0,199.964,200.2295,199.7182,200.2,1195129.0
2024-02-28 12:00:00,203.58,203.74,203.25,203.33,813784.0,200.2,200.3574,199.8755,199.9542,813784.0
2024-02-28 12:30:00,203.33,203.34,202.84,203.16,1000822.0,199.9542,199.964,199.4723,199.787,1000822.0
2024-02-28 13:00:00,203.15,203.34,202.8,203.34,1275762.0,199.7772,199.964,199.433,199.964,1275762.0
2024-02-28 13:30:00,203.34,203.42,203.12,203.3,760555.0,199.964,200.0427,199.7477,199.9247,760555.0
2024-02-28 14:00:00,203.31,203.32,202.51,202.8,1297057.0,199.9345,199.9444,199.1478,199.433,1297057.0
2024-02-28 14:30:00,202.79,202.92,202.41,202.91,1416435.0,199.4232,199.551,199.0495,199.5412,1416435.0
2024-02-28 15:00:00,202.91,203.03,202.54,202.71,1559558.0,199.5412,199.6592,199.1773,199.3445,1559558.0
2024-02-28 15:30:00,202.71,202.78,202.08,202.4,4142982.0,199.3445,199.4133,198.7249,199.0396,4142982.0
2024-02-29 09:30:00,205.18,205.87,204.89,205.44,3829058.0,201.7735,202.452,201.4883,202.0292,3829058.0
2024-02-29 10:00:00,205.42,206.04,204.28,204.9,3388125.0,202.0095,202.6192,200.8884,201.4981,3388125.0
2024-02-29 10:30:00,204.91,205.06,204.03,204.14,2307378.0,201.508,201.6555,200.6426,200.7507,2307378.0
2024-02-29 11:00:00,204.14,204.4,203.51,203.52,2124135.0,200.7507,201.0064,200.1312,200.141,2124135.0
2024-02-29 11:30:00,203.51,203.54,202.52,203.45,3504455.0,200.1312,200.1607,199.1576,200.0722,3504455.0
2024-02-29 12:00:00,203.44,203.74,202.93,202.97,1944027.0,200.0624,200.3574,199.5608,199.6002,1944027.0
2024-02-29 12:30:00,202.99,203.62,202.92,203.61,1213496.0,199.6198,200.2394,199.551,200.2295,1213496.0
2024-02-29 13:00:00,203.61,203.82,203.47,203.73,1438502.0,200.2295,200.4361,200.0919,200.3476,1438502.0
2024-02-29 13:30:00,203.73,203.84,203.49,203.83,774017.0,200.3476,200.4557,200.1115,200.4459,774017.0
2024-02-29 14:00:00,203.83,203.95,203.32,203.44,1367113.0,200.4459,200.5639,199.9444,200.0624,1367113.0
2024-02-29 14:30:00,203.43,203.67,203.1,203.37,1254956.0,200.0525,200.2885,199.728,199.9935,1254956.0
2024-02-29 15:00:00,203.38,203.65,203.36,203.63,1097981.0,200.0034,200.2689,199.9837,200.2492,1097981.0
2024-02-29 15:30:00,203.63,204.34,203.58,203.63,5102729.0,200.2492,200.9474,200.2,200.2492,5102729.0
2024-03-01 09:30:00,204.53,204.81,203.14,203.79,3224244.0,201.1343,201.4096,199.7673,200.4066,3224244.0
2024-03-01 10:00:00,203.81,205.87,203.8,205.62,3993148.0,200.4262,202.452,200.4164,202.2062,3993148.0
2024-03-01 10:30:00,205.63,205.99,205.02,205.87,2439277.0,202.216,202.57,201.6161,202.452,2439277.0
2024-03-01 11:00:00,205.86,206.33,205.59,205.63,2545675.0,202.4422,202.9044,202.1767,202.216,2545675.0
2024-03-01 11:30:00,205.63,205.93,205.32,205.81,1568001.0,202.216,202.511,201.9112,202.393,1568001.0
2024-03-01 12:00:00,205.81,206.13,205.6,205.96,1137269.0,202.393,202.7077,202.1865,202.5405,1137269.0
2024-03-01 12:30:00,205.96,206.15,205.81,205.89,1093019.0,202.5405,202.7274,202.393,202.4717,1093019.0
2024-03-01 13:00:00,205.89,205.96,205.63,205.84,1152316.0,202.4717,202.5405,202.216,202.4225,1152316.0
2024-03-01 13:30:00,205.85,206.05,205.64,206.03,1353326.0,202.4324,202.629,202.2258,202.6094,1353326.0
2024-03-01 14:00:00,206.04,206.22,205.81,206.14,1481873.0,202.6192,202.7962,202.393,202.7175,1481873.0
2024-03-01 14:30:00,206.14,206.19,205.98,206.16,1282128.0,202.7175,202.7667,202.5602,202.7372,1282128.0
2024-03-01 15:00:00,206.16,206.18,205.46,205.75,2301326.0,202.7372,202.7569,202.0488,202.334,2301326.0
2024-03-01 15:30:00,205.75,205.96,205.49,205.89,3963857.0,202.334,202.5405,202.0783,202.4717,3963857.0
2024-03-04 09:30:00,207.03,207.77,206.88,207.48,3174613.0,203.5928,204.3205,203.4453,204.0353,3174613.0
2024-03-04 10:00:00,207.47,207.47,206.07,206.42,2225636.0,204.0255,204.0255,202.6487,202.9929,2225636.0
2024-03-04 10:30:00,206.42,206.55,206.16,206.33,1667060.0,202.9929,203.1207,202.7372,202.9044,1667060.0
2024-03-04 11:00:00,206.32,207.08,206.32,206.83,1120611.0,202.8946,203.6419,202.8946,203.3961,1120611.0
2024-03-04 11:30:00,206.83,207.19,206.56,207.18,813515.0,203.3961,203.7501,203.1306,203.7403,813515.0
2024-03-04 12:00:00,207.18,207.22,206.78,207.09,866671.0,203.7403,203.7796,203.3469,203.6518,866671.0
2024-03-04 12:30:00,207.08,207.14,206.73,206.81,571436.0,203.6419,203.7009,203.2977,203.3764,571436.0
2024-03-04 13:00:00,206.81,207.07,206.5,206.63,814759.0,203.3764,203.6321,203.0716,203.1994,814759.0
2024-03-04 13:30:00,206.63,206.83,206.47,206.56,628293.0,203.1994,203.3961,203.0421,203.1306,628293.0
2024-03-04 14:00:00,206.55,206.66,206.31,206.42,583313.0,203.1207,203.2289,202.8847,202.9929,583313.0
2024-03-04 14:30:00,206.43,206.92,206.38,206.63,1546453.0,203.0027,203.4846,202.9536,203.1994,1546453.0
2024-03-04 15:00:00,206.63,206.79,206.25,206.29,975061.0,203.1994,203.3567,202.8257,202.865,975061.0
2024-03-04 15:30:00,206.29,206.31,205.45,205.68,3112040.0,202.865,202.8847,202.039,202.2652,3112040.0
2024-03-05 09:30:00,204.3,205.46,204.09,204.93,2783815.0,200.9081,202.0488,200.7016,201.5276,2783815.0
2024-03-05 10:00:00,204.95,205.91,204.32,204.64,3108291.0,201.5473,202.4914,200.9278,201.2424,3108291.0
2024-03-05 10:30:00,204.62,204.85,204.15,204.59,1341855.0,201.2228,201.449,200.7606,201.1933,1341855.0
2024-03-05 11:00:00,204.58,204.75,203.98,204.48,1130823.0,201.1834,201.3506,200.5934,201.0851,1130823.0
2024-03-05 11:30:00,204.47,204.66,204.06,204.59,1024234.0,201.0753,201.2621,200.6721,201.1933,1024234.0
2024-03-05 12:00:00,204.59,205.18,204.55,205.15,1132790.0,201.1933,201.7735,201.1539,201.744,1132790.0
2024-03-05 12:30:00,205.16,205.17,204.82,205.03,1080297.0,201.7538,201.7636,201.4195,201.626,1080297.0
2024-03-05 13:00:00,205.03,205.21,204.69,204.86,1075235.0,201.626,201.803,201.2916,201.4588,1075235.0
2024-03-05 13:30:00,204.86,205.02,204.2,204.27,1349832.0,201.4588,201.6161,200.8097,200.8786,1349832.0
2024-03-05 14:00:00,204.24,204.54,204.16,204.46,1312324.0,200.8491,201.1441,200.7704,201.0654,1312324.0
2024-03-05 14:30:00,204.46,204.46,203.28,203.4,1921955.0,201.0654,201.0654,199.905,200.023,1921955.0
2024-03-05 15:00:00,203.38,203.53,203.04,203.14,2570959.0,200.0034,200.1509,199.669,199.7673,2570959.0
2024-03-05 15:30:00,203.14,203.91,203.01,203.72,5091635.0,199.7673,200.5246,199.6395,200.3377,5091635.0
2024-03-06 09:30:00,206.0,206.08,204.56,205.05,2832458.0,202.5799,202.6585,201.1638,201.6456,2832458.0
2024-03-06 10:00:00,205.03,205.17,204.08,204.69,2361156.0,201.626,201.7636,200.6917,201.2916,2361156.0
2024-03-06 10:30:00,204.69,205.44,204.38,205.33,1464389.0,201.2916,202.0292,200.9868,201.921,1464389.0
2024-03-06 11:00:00,205.33,205.87,205.24,205.84,1183231.0,201.921,202.452,201.8325,202.4225,1183231.0
2024-03-06 11:30:00,205.85,206.02,205.26,205.3,1951552.0,202.4324,202.5995,201.8521,201.8915,1951552.0
2024-03-06 12:00:00,205.31,205.95,205.06,205.81,1372447.0,201.9013,202.5307,201.6555,202.393,1372447.0
2024-03-06 12:30:00,205.83,206.04,205.63,205.73,770574.0,202.4127,202.6192,202.216,202.3143,770574.0
2024-03-06 13:00:00,205.73,205.94,205.59,205.91,660954.0,202.3143,202.5209,202.1767,202.4914,660954.0
2024-03-06 13:30:00,205.91,205.92,204.49,205.07,1925690.0,202.4914,202.5012,201.0949,201.6653,1925690.0
2024-03-06 14:00:00,205.06,205.67,204.55,205.64,2587655.0,201.6555,202.2553,201.1539,202.2258,2587655.0
2024-03-06 14:30:00,205.65,205.75,205.04,205.19,1718519.0,202.2357,202.334,201.6358,201.7833,1718519.0
2024-03-06 15:00:00,205.17,205.6,204.85,205.14,1533700.0,201.7636,202.1865,201.449,201.7341,1533700.0
2024-03-06 15:30:00,205.15,205.27,204.41,205.19,3636366.0,201.744,201.862,201.0163,201.7833,3636366.0
2024-03-07 09:30:00,206.7,208.1,206.42,207.12,3362883.0,203.2682,204.645,202.9929,203.6813,3362883.0
2024-03-07 10:00:00,207.14,207.32,206.4,207.07,1951327.0,203.7009,203.8779,202.9732,203.6321,1951327.0
2024-03-07 10:30:00,207.1,207.5,206.84,207.11,1570749.0,203.6616,204.055,203.4059,203.6714,1570749.0
2024-03-07 11:00:00,207.1,207.17,206.52,206.99,1229279.0,203.6616,203.7304,203.0912,203.5534,1229279.0
2024-03-07 11:30:00,206.99,206.99,206.44,206.93,709677.0,203.5534,203.5534,203.0126,203.4944,709677.0
2024-03-07 12:00:00,206.93,207.01,206.71,206.93,600010.0,203.4944,203.5731,203.2781,203.4944,600010.0
2024-03-07 12:30:00,206.91,207.12,206.67,207.07,724832.0,203.4748,203.6813,203.2387,203.6321,724832.0
2024-03-07 13:00:00,207.07,207.33,207.0,207.33,476017.0,203.6321,203.8878,203.5633,203.8878,476017.0
2024-03-07 13:30:00,207.34,207.41,207.14,207.33,836942.0,203.8976,203.9665,203.7009,203.8878,836942.0
2024-03-07 14:00:00,207.33,207.36,206.82,206.84,638456.0,203.8878,203.9173,203.3862,203.4059,638456.0
2024-03-07 14:30:00,206.83,206.97,206.78,206.89,738397.0,203.3961,203.5338,203.3469,203.4551,738397.0
2024-03-07 15:00:00,206.89,206.92,206.55,206.72,1194890.0,203.4551,203.4846,203.1207,203.2879,1194890.0
2024-03-07 15:30:00,206.7,207.08,206.69,206.88,3230045.0,203.2682,203.6419,203.2584,203.4453,3230045.0
2024-03-08 09:30:00,208.78,210.41,208.45,209.92,4742096.0,205.3137,206.9166,204.9892,206.4348,4742096.0
2024-03-08 10:00:00,209.92,210.2,209.53,209.7,2283821.0,206.4348,206.7101,206.0513,206.2184,2283821.0
2024-03-08 10:30:00,209.72,210.03,209.03,209.79,2123798.0,206.2381,206.543,205.5596,206.3069,2123798.0
2024-03-08 11:00:00,209.78,209.83,207.54,207.56,2806624.0,206.2971,206.3463,204.0943,204.114,2806624.0
2024-03-08 11:30:00,207.54,208.17,207.31,207.43,2401497.0,204.0943,204.7138,203.8681,203.9861,2401497.0
2024-03-08 12:00:00,207.43,208.06,207.2,207.67,1836191.0,203.9861,204.6057,203.7599,204.2221,1836191.0
2024-03-08 12:30:00,207.68,207.83,206.69,206.8,1500875.0,204.232,204.3795,203.2584,203.3666,1500875.0
2024-03-08 13:00:00,206.8,206.92,206.36,206.56,1676811.0,203.3666,203.4846,202.9339,203.1306,1676811.0
2024-03-08 13:30:00,206.55,206.68,205.8,206.17,1300924.0,203.1207,203.2486,202.3832,202.747,1300924.0
2024-03-08 14:00:00,206.17,207.29,206.14,207.19,1274237.0,202.747,203.8484,202.7175,203.7501,1274237.0
2024-03-08 14:30:00,207.2,207.77,207.16,207.47,1081602.0,203.7599,204.3205,203.7206,204.0255,1081602.0
2024-03-08 15:00:00,207.47,207.71,206.51,206.57,1553988.0,204.0255,204.2615,203.0814,203.1404,1553988.0
2024-03-08 15:30:00,206.55,207.1,206.5,206.77,3440889.0,203.1207,203.6616,203.0716,203.3371,3440889.0
2024-03-11 09:30:00,205.96,206.84,205.16,205.16,2901946.0,202.5405,203.4059,201.7538,201.7538,2901946.0
2024-03-11 10:00:00,205.16,205.45,204.75,205.25,1996119.0,201.7538,202.039,201.3506,201.8423,1996119.0
2024-03-11 10:30:00,205.25,205.54,204.85,205.44,1593368.0,201.8423,202.1275,201.449,202.0292,1593368.0
2024-03-11 11:00:00,205.43,205.46,205.03,205.11,1227543.0,202.0193,202.0488,201.626,201.7046,1227543.0
2024-03-11 11:30:00,205.11,205.69,204.87,205.67,1347326.0,201.7046,202.275,201.4686,202.2553,1347326.0
2024-03-11 12:00:00,205.67,205.77,205.22,205.59,931110.0,202.2553,202.3537,201.8128,202.1767,931110.0
2024-03-11 12:30:00,205.59,205.92,205.48,205.75,646280.0,202.1767,202.5012,202.0685,202.334,646280.0
2024-03-11 13:00:00,205.75,205.91,205.35,205.78,848917.0,202.334,202.4914,201.9407,202.3635,848917.0
2024-03-11 13:30:00,205.78,205.87,205.12,205.42,1017193.0,202.3635,202.452,201.7145,202.0095,1017193.0
2024-03-11 14:00:00,205.41,205.54,205.16,205.49,689994.0,201.9997,202.1275,201.7538,202.0783,689994.0
2024-03-11 14:30:00,205.46,205.58,205.25,205.54,669415.0,202.0488,202.1668,201.8423,202.1275,669415.0
2024-03-11 15:00:00,205.54,205.58,205.04,205.09,863184.0,202.1275,202.1668,201.6358,201.685,863184.0
2024-03-11 15:30:00,205.09,205.24,204.78,205.21,3029691.0,201.685,201.8325,201.3801,201.803,3029691.0
2024-03-12 09:30:00,205.15,205.27,203.39,205.05,5184609.0,201.744,201.862,200.0132,201.6456,5184609.0
2024-03-12 10:00:00,205.06,205.14,204.09,204.92,2165402.0,201.6555,201.7341,200.7016,201.5178,2165402.0
2024-03-12 10:30:00,204.92,205.92,204.9,205.39,1929973.0,201.5178,202.5012,201.4981,201.98,1929973.0
2024-03-12 11:00:00,205.39,205.92,205.23,205.62,1056624.0,201.98,202.5012,201.8226,202.2062,1056624.0
2024-03-12 11:30:00,205.62,205.63,204.58,204.91,1270334.0,202.2062,202.216,201.1834,201.508,1270334.0
2024-03-12 12:00:00,204.92,204.95,204.09,204.21,1180078.0,201.5178,201.5473,200.7016,200.8196,1180078.0
2024-03-12 12:30:00,204.18,204.35,203.73,204.13,1500170.0,200.7901,200.9573,200.3476,200.7409,1500170.0
2024-03-12 13:00:00,204.13,204.33,203.56,204.1,1320484.0,200.7409,200.9376,200.1804,200.7114,1320484.0
2024-03-12 13:30:00,204.09,204.36,204.04,204.3,595177.0,200.7016,200.9671,200.6524,200.9081,595177.0
2024-03-12 14:00:00,204.31,204.81,204.26,204.79,835786.0,200.9179,201.4096,200.8688,201.39,835786.0
2024-03-12 14:30:00,204.78,204.98,204.48,204.83,941077.0,201.3801,201.5768,201.0851,201.4293,941077.0
2024-03-12 15:00:00,204.83,205.07,204.68,205.01,1322228.0,201.4293,201.6653,201.2818,201.6063,1322228.0
2024-03-12 15:30:00,205.01,205.27,204.79,204.96,3180526.0,201.6063,201.862,201.39,201.5571,3180526.0
2024-03-13 09:30:00,204.86,206.58,204.83,205.97,3388035.0,201.4588,203.1502,201.4293,202.5504,3388035.0
2024-03-13 10:00:00,205.97,206.49,205.51,206.37,1119678.0,202.5504,203.0617,202.098,202.9437,1119678.0
2024-03-13 10:30:00,206.36,206.41,205.44,205.6,1317760.0,202.9339,202.9831,202.0292,202.1865,1317760.0
2024-03-13 11:00:00,205.59,206.24,205.35,206.02,886804.0,202.1767,202.8159,201.9407,202.5995,886804.0
2024-03-13 11:30:00,206.01,206.18,205.81,205.99,836678.0,202.5897,202.7569,202.393,202.57,836678.0
2024-03-13 12:00:00,205.98,206.27,205.87,206.05,683687.0,202.5602,202.8454,202.452,202.629,683687.0
2024-03-13 12:30:00,206.05,206.29,205.89,206.18,541990.0,202.629,202.865,202.4717,202.7569,541990.0
2024-03-13 13:00:00,206.16,206.58,206.07,206.56,903663.0,202.7372,203.1502,202.6487,203.1306,903663.0
2024-03-13 13:30:00,206.56,206.58,206.01,206.21,671440.0,203.1306,203.1502,202.5897,202.7864,671440.0
2024-03-13 14:00:00,206.19,206.26,206.03,206.16,467061.0,202.7667,202.8355,202.6094,202.7372,467061.0
2024-03-13 14:30:00,206.16,206.3,205.78,205.82,705464.0,202.7372,202.8749,202.3635,202.4029,705464.0
2024-03-13 15:00:00,205.81,205.94,204.77,205.12,1289593.0,202.393,202.5209,201.3703,201.7145,1289593.0
2024-03-13 15:30:00,205.13,205.74,205.04,205.73,3385382.0,201.7243,202.3242,201.6358,202.3143,3385382.0
2024-03-14 09:30:00,205.05,205.28,202.25,202.34,4668499.0,201.6456,201.8718,198.8921,198.9806,4668499.0
2024-03-14 10:00:00,202.35,203.19,201.95,202.4,3539373.0,198.9905,199.8165,198.5971,199.0396,3539373.0
2024-03-14 10:30:00,202.4,203.07,202.21,202.62,3030793.0,199.0396,199.6985,198.8528,199.256,3030793.0
2024-03-14 11:00:00,202.62,202.77,201.73,201.84,2302734.0,199.256,199.4035,198.3808,198.4889,2302734.0
2024-03-14 11:30:00,201.83,202.49,201.8,202.43,1231568.0,198.4791,199.1281,198.4496,199.0691,1231568.0
2024-03-14 12:00:00,202.42,202.52,201.84,202.0,1227562.0,199.0593,199.1576,198.4889,198.6463,1227562.0
2024-03-14 12:30:00,202.0,202.29,201.91,201.97,703581.0,198.6463,198.9315,198.5578,198.6168,703581.0
2024-03-14 13:00:00,201.98,202.03,201.37,201.48,1361648.0,198.6266,198.6758,198.0267,198.1349,1361648.0
2024-03-14 13:30:00,201.48,202.16,201.32,202.15,1101394.0,198.1349,198.8036,197.9776,198.7938,1101394.0
2024-03-14 14:00:00,202.15,202.33,201.84,201.84,1133396.0,198.7938,198.9708,198.4889,198.4889,1133396.0
2024-03-14 14:30:00,201.85,201.96,201.28,201.33,1236277.0,198.4988,198.6069,197.9382,197.9874,1236277.0
2024-03-14 15:00:00,201.33,201.33,200.26,200.59,4378762.0,197.9874,197.9874,196.9352,197.2597,4378762.0
2024-03-14 15:30:00,200.61,201.98,200.17,201.96,5794029.0,197.2794,198.6266,196.8467,198.6069,5794029.0
2024-03-15 09:30:00,201.25,203.08,201.13,202.14,4426843.0,197.9087,199.7083,197.7907,198.7839,4426843.0
2024-03-15 10:00:00,202.13,202.6,201.39,202.33,2693864.0,198.7741,199.2363,198.0464,198.9708,2693864.0
2024-03-15 10:30:00,202.37,202.83,202.19,202.6,1918688.0,199.0101,199.4625,198.8331,199.2363,1918688.0
2024-03-15 11:00:00,202.61,202.68,202.08,202.54,1427750.0,199.2461,199.315,198.7249,199.1773,1427750.0
2024-03-15 11:30:00,202.55,202.68,202.09,202.35,1207888.0,199.1871,199.315,198.7348,198.9905,1207888.0
2024-03-15 12:00:00,202.35,202.46,201.69,202.05,1098752.0,198.9905,199.0986,198.3414,198.6954,1098752.0
2024-03-15 12:30:00,202.04,202.19,201.42,201.47,1402258.0,198.6856,198.8331,198.0759,198.1251,1402258.0
2024-03-15 13:00:00,201.47,202.18,201.45,202.05,1430418.0,198.1251,198.8233,198.1054,198.6954,1430418.0
2024-03-15 13:30:00,202.06,202.4,201.95,202.3,1371432.0,198.7053,199.0396,198.5971,198.9413,1371432.0
2024-03-15 14:00:00,202.31,202.4,201.98,202.19,1380432.0,198.9511,199.0396,198.6266,198.8331,1380432.0
2024-03-15 14:30:00,202.19,202.64,202.13,202.47,1372733.0,198.8331,199.2756,198.7741,199.1085,1372733.0
2024-03-15 15:00:00,202.46,202.78,202.3,202.52,2038322.0,199.0986,199.4133,198.9413,199.1576,2038322.0
2024-03-15 15:30:00,202.52,202.63,202.18,202.37,5536098.0,199.1576,199.2658,198.8233,199.0101,5536098.0
2024-03-18 09:30:00,202.9,203.18,201.42,201.83,3825805.0,199.5313,199.8067,198.0759,198.4791,3825805.0
2024-03-18 10:00:00,201.83,202.28,201.45,201.98,1516471.0,198.4791,198.9216,198.1054,198.6266,1516471.0
2024-03-18 10:30:00,201.98,202.78,201.83,202.74,1376574.0,198.6266,199.4133,198.4791,199.374,1376574.0
2024-03-18 11:00:00,202.74,202.78,201.97,202.17,1320575.0,199.374,199.4133,198.6168,198.8135,1320575.0
2024-03-18 11:30:00,202.17,202.39,201.75,202.03,982758.0,198.8135,199.0298,198.4004,198.6758,982758.0
2024-03-18 12:00:00,202.05,202.17,201.68,202.12,966878.0,198.6954,198.8135,198.3316,198.7643,966878.0
2024-03-18 12:30:00,202.13,202.32,201.63,201.69,679072.0,198.7741,198.961,198.2824,198.3414,679072.0
2024-03-18 13:00:00,201.69,202.04,201.59,201.96,629326.0,198.3414,198.6856,198.2431,198.6069,629326.0
2024-03-18 13:30:00,201.97,202.1,201.68,202.07,1351512.0,198.6168,198.7446,198.3316,198.7151,1351512.0
2024-03-18 14:00:00,202.08,202.46,202.0,202.28,1109470.0,198.7249,199.0986,198.6463,198.9216,1109470.0
2024-03-18 14:30:00,202.27,202.4,201.88,202.05,983627.0,198.9118,199.0396,198.5283,198.6954,983627.0
2024-03-18 15:00:00,202.05,202.1,201.73,201.74,1032928.0,198.6954,198.7446,198.3808,198.3906,1032928.0
2024-03-18 15:30:00,201.74,201.85,200.9,201.2,3400350.0,198.3906,198.4988,197.5645,197.8596,3400350.0
2024-03-19 09:30:00,199.78,200.97,199.66,200.13,3116032.0,196.4631,197.6334,196.3451,196.8073,3116032.0
2024-03-19 10:00:00,200.14,200.54,199.92,200.15,1534825.0,196.8172,197.2105,196.6008,196.827,1534825.0
2024-03-19 10:30:00,200.12,200.71,200.04,200.59,1152261.0,196.7975,197.3777,196.7188,197.2597,1152261.0
2024-03-19 11:00:00,200.57,201.14,200.46,201.11,1343365.0,197.24,197.8006,197.1318,197.771,1343365.0
2024-03-19 11:30:00,201.12,201.57,201.12,201.56,1151649.0,197.7809,198.2234,197.7809,198.2136,1151649.0
2024-03-19 12:00:00,201.56,202.08,201.46,202.03,1028276.0,198.2136,198.7249,198.1152,198.6758,1028276.0
2024-03-19 12:30:00,202.04,202.69,202.04,202.34,1534602.0,198.6856,199.3248,198.6856,198.9806,1534602.0
2024-03-19 13:00:00,202.34,202.75,202.23,202.47,1298198.0,198.9806,199.3838,198.8725,199.1085,1298198.0
2024-03-19 13:30:00,202.48,202.73,202.15,202.34,891127.0,199.1183,199.3642,198.7938,198.9806,891127.0
2024-03-19 14:00:00,202.35,202.39,202.02,202.34,740568.0,198.9905,199.0298,198.6659,198.9806,740568.0
2024-03-19 14:30:00,202.35,202.7,202.09,202.21,1138097.0,198.9905,199.3347,198.7348,198.8528,1138097.0
2024-03-19 15:00:00,202.21,202.28,201.74,201.99,1344671.0,198.8528,198.9216,198.3906,198.6364,1344671.0
2024-03-19 15:30:00,201.98,202.44,201.9,202.13,3026564.0,198.6266,199.079,198.5479,198.7741,3026564.0
2024-03-20 09:30:00,201.51,201.96,201.11,201.5,2007588.0,198.1644,198.6069,197.771,198.1546,2007588.0
2024-03-20 10:00:00,201.5,202.49,201.21,202.4,1510052.0,198.1546,199.1281,197.8694,199.0396,1510052.0
2024-03-20 10:30:00,202.4,202.57,202.02,202.51,1518826.0,199.0396,199.2068,198.6659,199.1478,1518826.0
2024-03-20 11:00:00,202.51,202.71,202.32,202.65,1457802.0,199.1478,199.3445,198.961,199.2855,1457802.0
2024-03-20 11:30:00,202.66,202.68,202.02,202.2,1079386.0,199.2953,199.315,198.6659,198.843,1079386.0
2024-03-20 12:00:00,202.19,202.43,202.07,202.13,702848.0,198.8331,199.0691,198.7151,198.7741,702848.0
2024-03-20 12:30:00,202.12,202.3,201.96,202.23,718342.0,198.7643,198.9413,198.6069,198.8725,718342.0
2024-03-20 13:00:00,202.22,202.23,201.82,202.03,998238.0,198.8626,198.8725,198.4693,198.6758,998238.0
2024-03-20 13:30:00,202.03,202.24,201.9,202.1,900380.0,198.6758,198.8823,198.5479,198.7446,900380.0
2024-03-20 14:00:00,202.08,205.12,202.06,203.97,6828567.0,198.7249,201.7145,198.7053,200.5836,6828567.0
2024-03-20 14:30:00,203.98,205.68,202.56,205.21,7143625.0,200.5934,202.2652,199.197,201.803,7143625.0
2024-03-20 15:00:00,205.23,206.46,204.87,206.34,4520150.0,201.8226,203.0322,201.4686,202.9142,4520150.0
2024-03-20 15:30:00,206.34,206.99,205.67,206.03,6491509.0,202.9142,203.5534,202.2553,202.6094,6491509.0
2024-03-21 09:30:00,207.0,208.28,206.84,207.68,5364175.0,204.0744,205.3363,203.9167,204.7448,5364175.0
2024-03-21 10:00:00,207.67,208.38,207.36,208.23,2797961.0,204.7349,205.4349,204.4293,205.287,2797961.0
2024-03-21 10:30:00,208.24,208.95,207.91,208.87,2820098.0,205.2969,205.9968,204.9715,205.918,2820098.0
2024-03-21 11:00:00,208.87,208.88,207.89,208.11,2259868.0,205.918,205.9278,204.9518,205.1687,2259868.0
2024-03-21 11:30:00,208.11,208.3,207.92,208.17,1243096.0,205.1687,205.356,204.9814,205.2279,1243096.0
2024-03-21 12:00:00,208.16,208.16,207.8,208.1,872584.0,205.218,205.218,204.8631,205.1588,872584.0
2024-03-21 12:30:00,208.1,208.39,207.67,208.36,966409.0,205.1588,205.4448,204.7349,205.4152,966409.0
2024-03-21 13:00:00,208.36,208.47,208.04,208.28,1034603.0,205.4152,205.5236,205.0997,205.3363,1034603.0
2024-03-21 13:30:00,208.27,208.41,207.96,208.02,1039805.0,205.3264,205.4645,205.0208,205.08,1039805.0
2024-03-21 14:00:00,208.02,208.47,207.84,208.47,1398460.0,205.08,205.5236,204.9025,205.5236,1398460.0
2024-03-21 14:30:00,208.47,208.47,207.85,208.16,1042654.0,205.5236,205.5236,204.9124,205.218,1042654.0
2024-03-21 15:00:00,208.17,208.71,208.13,208.7,1642342.0,205.2279,205.7602,205.1884,205.7504,1642342.0
2024-03-21 15:30:00,208.69,208.73,207.86,207.92,4083769.0,205.7405,205.7799,204.9222,204.9814,4083769.0
2024-03-22 09:30:00,207.85,208.24,206.84,206.89,2642283.0,204.9124,205.2969,203.9167,203.966,2642283.0
2024-03-22 10:00:00,206.89,207.25,206.02,206.48,1838137.0,203.966,204.3209,203.1082,203.5617,1838137.0
2024-03-22 10:30:00,206.49,206.49,205.48,205.66,1884248.0,203.5716,203.5716,202.5759,202.7533,1884248.0
2024-03-22 11:00:00,205.65,206.19,205.54,206.17,2307869.0,202.7435,203.2758,202.635,203.2561,2307869.0
2024-03-22 11:30:00,206.18,206.2,205.75,205.83,750699.0,203.266,203.2857,202.8421,202.9209,750699.0
2024-03-22 12:00:00,205.84,205.85,205.57,205.78,640898.0,202.9308,202.9406,202.6646,202.8716,640898.0
2024-03-22 12:30:00,205.78,205.98,205.46,205.87,1004434.0,202.8716,203.0688,202.5562,202.9604,1004434.0
2024-03-22 13:00:00,205.87,206.11,205.78,205.98,652212.0,202.9604,203.197,202.8716,203.0688,652212.0
2024-03-22 13:30:00,205.98,206.14,205.85,206.13,573498.0,203.0688,203.2266,202.9406,203.2167,573498.0
2024-03-22 14:00:00,206.13,206.16,205.83,206.08,726517.0,203.2167,203.2463,202.9209,203.1674,726517.0
2024-03-22 14:30:00,206.08,206.09,205.74,205.9,784753.0,203.1674,203.1773,202.8322,202.9899,784753.0
2024-03-22 15:00:00,205.9,205.91,205.2,205.47,1454758.0,202.9899,202.9998,202.2998,202.566,1454758.0
2024-03-22 15:30:00,205.46,205.64,205.11,205.13,3472890.0,202.5562,202.7336,202.2111,202.2308,3472890.0
2024-03-25 09:30:00,205.71,207.01,205.65,206.75,2797822.0,202.8026,204.0843,202.7435,203.8279,2797822.0
2024-03-25 10:00:00,206.75,206.85,206.4,206.63,1192048.0,203.8279,203.9265,203.4829,203.7096,1192048.0
2024-03-25 10:30:00,206.63,206.88,206.18,206.87,859305.0,203.7096,203.9561,203.266,203.9462,859305.0
2024-03-25 11:00:00,206.87,206.9,206.51,206.61,570084.0,203.9462,203.9758,203.5913,203.6899,570084.0
2024-03-25 11:30:00,206.61,206.79,206.48,206.52,591694.0,203.6899,203.8674,203.5617,203.6012,591694.0
2024-03-25 12:00:00,206.51,206.51,206.26,206.37,729316.0,203.5913,203.5913,203.3449,203.4533,729316.0
2024-03-25 12:30:00,206.37,206.52,206.17,206.45,565925.0,203.4533,203.6012,203.2561,203.5322,565925.0
2024-03-25 13:00:00,206.46,206.48,206.24,206.41,485776.0,203.542,203.5617,203.3251,203.4927,485776.0
2024-03-25 13:30:00,206.41,206.48,206.32,206.45,259898.0,203.4927,203.5617,203.404,203.5322,259898.0
2024-03-25 14:00:00,206.45,206.56,206.37,206.52,432845.0,203.5322,203.6406,203.4533,203.6012,432845.0
2024-03-25 14:30:00,206.52,206.55,206.28,206.32,450953.0,203.6012,203.6308,203.3646,203.404,450953.0
2024-03-25 15:00:00,206.32,206.32,205.64,205.83,1053645.0,203.404,203.404,202.7336,202.9209,1053645.0
2024-03-25 15:30:00,205.83,206.1,205.51,205.51,2159981.0,202.9209,203.1871,202.6055,202.6055,2159981.0
2024-03-26 09:30:00,207.05,207.64,206.49,206.8,2538292.0,204.1237,204.7054,203.5716,203.8772,2538292.0
2024-03-26 10:00:00,206.83,206.86,205.93,205.96,1536741.0,203.9068,203.9364,203.0195,203.0491,1536741.0
2024-03-26 10:30:00,205.96,206.24,205.64,206.21,1109955.0,203.0491,203.3251,202.7336,203.2956,1109955.0
2024-03-26 11:00:00,206.21,206.22,205.62,205.79,1264555.0,203.2956,203.3054,202.7139,202.8815,1264555.0
2024-03-26 11:30:00,205.79,206.0,205.44,205.89,1049126.0,202.8815,203.0885,202.5364,202.9801,1049126.0
2024-03-26 12:00:00,205.89,206.08,205.81,206.03,537353.0,202.9801,203.1674,202.9012,203.1181,537353.0
2024-03-26 12:30:00,206.03,206.08,205.78,205.83,562350.0,203.1181,203.1674,202.8716,202.9209,562350.0
2024-03-26 13:00:00,205.83,206.12,205.72,206.11,528282.0,202.9209,203.2068,202.8125,203.197,528282.0
2024-03-26 13:30:00,206.1,206.18,205.72,205.94,836705.0,203.1871,203.266,202.8125,203.0294,836705.0
2024-03-26 14:00:00,205.94,206.41,205.91,206.41,552119.0,203.0294,203.4927,202.9998,203.4927,552119.0
2024-03-26 14:30:00,206.41,206.49,206.17,206.24,463679.0,203.4927,203.5716,203.2561,203.3251,463679.0
2024-03-26 15:00:00,206.24,206.24,205.72,205.77,1052407.0,203.3251,203.3251,202.8125,202.8618,1052407.0
2024-03-26 15:30:00,205.77,205.78,204.99,205.14,3064913.0,202.8618,202.8716,202.0928,202.2407,3064913.0
2024-03-27 09:30:00,206.8,207.41,206.56,206.95,2321436.0,203.8772,204.4786,203.6406,204.0251,2321436.0
2024-03-27 10:00:00,206.95,207.07,206.15,206.88,1455229.0,204.0251,204.1434,203.2364,203.9561,1455229.0
2024-03-27 10:30:00,206.87,207.7,206.87,207.28,2334869.0,203.9462,204.7645,203.9462,204.3504,2334869.0
2024-03-27 11:00:00,207.28,207.96,207.21,207.73,1441222.0,204.3504,205.0208,204.2814,204.7941,1441222.0
2024-03-27 11:30:00,207.74,207.93,207.48,207.77,1107778.0,204.8039,204.9913,204.5476,204.8335,1107778.0
2024-03-27 12:00:00,207.78,207.95,207.6,207.92,877630.0,204.8434,205.011,204.6659,204.9814,877630.0
2024-03-27 12:30:00,207.92,208.47,207.91,208.45,1716348.0,204.9814,205.5236,204.9715,205.5039,1716348.0
2024-03-27 13:00:00,208.45,208.46,208.0,208.13,972415.0,205.5039,205.5138,205.0603,205.1884,972415.0
2024-03-27 13:30:00,208.13,208.2,208.0,208.14,542931.0,205.1884,205.2574,205.0603,205.1983,542931.0
2024-03-27 14:00:00,208.14,208.64,208.08,208.61,562034.0,205.1983,205.6912,205.1391,205.6616,562034.0
2024-03-27 14:30:00,208.62,208.69,208.46,208.47,902325.0,205.6715,205.7405,205.5138,205.5236,902325.0
2024-03-27 15:00:00,208.47,208.74,208.31,208.66,1502894.0,205.5236,205.7898,205.3659,205.7109,1502894.0
2024-03-27 15:30:00,208.66,209.71,208.5,209.65,6071400.0,205.7109,206.7461,205.5532,206.6869,6071400.0
2024-03-28 09:30:00,210.11,210.8,209.84,210.29,3084838.0,207.1404,207.8207,206.8743,207.3179,3084838.0
2024-03-28 10:00:00,210.29,210.86,210.11,210.55,2314539.0,207.3179,207.8798,207.1404,207.5742,2314539.0
2024-03-28 10:30:00,210.55,211.44,210.55,211.11,2752970.0,207.5742,208.4516,207.5742,208.1263,2752970.0
2024-03-28 11:00:00,211.11,211.4,210.66,211.4,2055016.0,208.1263,208.4122,207.6827,208.4122,2055016.0
2024-03-28 11:30:00,211.4,211.88,211.29,211.7,2556112.0,208.4122,208.8854,208.3038,208.708,2556112.0
2024-03-28 12:00:00,211.68,211.78,211.43,211.5,1590080.0,208.6883,208.7868,208.4418,208.5108,1590080.0
2024-03-28 12:30:00,211.5,211.5,210.81,210.85,1135970.0,208.5108,208.5108,207.8305,207.87,1135970.0
2024-03-28 13:00:00,210.85,211.04,210.52,210.67,971340.0,207.87,208.0573,207.5446,207.6925,971340.0
2024-03-28 13:30:00,210.66,210.77,210.51,210.66,679051.0,207.6827,207.7911,207.5348,207.6827,679051.0
2024-03-28 14:00:00,210.67,210.73,210.32,210.44,1053874.0,207.6925,207.7517,207.3475,207.4658,1053874.0
2024-03-28 14:30:00,210.43,210.75,210.17,210.73,1265537.0,207.4559,207.7714,207.1996,207.7517,1265537.0
2024-03-28 15:00:00,210.72,210.81,210.37,210.43,1288194.0,207.7418,207.8305,207.3968,207.4559,1288194.0
2024-03-28 15:30:00,210.43,210.76,210.15,210.31,4760196.0,207.4559,207.7813,207.1799,207.3376,4760196.0
2024-04-01 09:30:00,210.79,210.82,209.06,210.01,3101450.0,207.8108,207.8404,206.1053,207.0419,3101450.0
2024-04-01 10:00:00,210.0,210.0,208.37,208.48,2859977.0,207.032,207.032,205.425,205.5335,2859977.0
2024-04-01 10:30:00,208.48,209.14,208.3,209.05,1577384.0,205.5335,206.1842,205.356,206.0954,1577384.0
2024-04-01 11:00:00,209.07,209.24,208.59,208.84,1495615.0,206.1151,206.2827,205.6419,205.8884,1495615.0
2024-04-01 11:30:00,208.84,208.9,208.12,208.12,1090164.0,205.8884,205.9475,205.1786,205.1786,1090164.0
2024-04-01 12:00:00,208.12,208.64,207.96,208.6,1170401.0,205.1786,205.6912,205.0208,205.6518,1170401.0
2024-04-01 12:30:00,208.6,208.65,208.27,208.34,719848.0,205.6518,205.7011,205.3264,205.3955,719848.0
2024-04-01 13:00:00,208.34,208.45,207.96,208.3,1094965.0,205.3955,205.5039,205.0208,205.356,1094965.0
2024-04-01 13:30:00,208.31,208.68,208.14,208.57,983911.0,205.3659,205.7307,205.1983,205.6222,983911.0
2024-04-01 14:00:00,208.56,208.57,208.32,208.35,523899.0,205.6123,205.6222,205.3757,205.4053,523899.0
2024-04-01 14:30:00,208.34,208.47,208.27,208.36,515566.0,205.3955,205.5236,205.3264,205.4152,515566.0
2024-04-01 15:00:00,208.36,208.6,208.26,208.46,724380.0,205.4152,205.6518,205.3166,205.5138,724380.0
2024-04-01 15:30:00,208.46,208.61,208.16,208.29,2669868.0,205.5138,205.6616,205.218,205.3462,2669868.0
2024-04-02 09:30:00,205.75,205.88,204.58,205.2,4053652.0,202.8421,202.9702,201.6886,202.2998,4053652.0
2024-04-02 10:00:00,205.21,205.58,204.42,204.74,2611433.0,202.3097,202.6745,201.5309,201.8463,2611433.0
2024-04-02 10:30:00,204.73,204.98,204.27,204.35,1947603.0,201.8365,202.0829,201.383,201.4618,1947603.0
2024-04-02 11:00:00,204.36,204.73,204.28,204.55,1253656.0,201.4717,201.8365,201.3928,201.659,1253656.0
2024-04-02 11:30:00,204.55,204.55,203.99,204.04,1528950.0,201.659,201.659,201.1069,201.1562,1528950.0
2024-04-02 12:00:00,204.04,204.12,203.73,203.93,1248136.0,201.1562,201.2351,200.8506,201.0478,1248136.0
2024-04-02 12:30:00,203.93,204.13,203.78,204.08,1097707.0,201.0478,201.245,200.8999,201.1957,1097707.0
2024-04-02 13:00:00,204.09,204.11,203.62,203.66,1080506.0,201.2055,201.2252,200.7422,200.7816,1080506.0
2024-04-02 13:30:00,203.65,203.7,203.4,203.59,1082914.0,200.7717,200.821,200.5253,200.7126,1082914.0
2024-04-02 14:00:00,203.59,204.01,203.58,203.91,655455.0,200.7126,201.1267,200.7027,201.0281,655455.0
2024-04-02 14:30:00,203.9,204.06,203.83,203.9,849479.0,201.0182,201.1759,200.9492,201.0182,849479.0
2024-04-02 15:00:00,203.9,204.13,203.76,204.05,1309950.0,201.0182,201.245,200.8802,201.1661,1309950.0
2024-04-02 15:30:00,204.06,204.69,203.99,204.54,5032563.0,201.1759,201.797,201.1069,201.6492,5032563.0
2024-04-03 09:30:00,203.38,204.72,203.28,203.95,2515577.0,200.5056,201.8266,200.407,201.0675,2515577.0
2024-04-03 10:00:00,203.96,205.68,203.96,205.28,3356582.0,201.0774,202.7731,201.0774,202.3787,3356582.0
2024-04-03 10:30:00,205.29,206.24,205.28,205.96,1695763.0,202.3886,203.3251,202.3787,203.0491,1695763.0
2024-04-03 11:00:00,205.98,206.17,205.75,206.06,915321.0,203.0688,203.2561,202.8421,203.1477,915321.0
2024-04-03 11:30:00,206.07,206.12,205.37,205.47,858420.0,203.1575,203.2068,202.4674,202.566,858420.0
2024-04-03 12:00:00,205.48,206.11,205.25,206.1,1035310.0,202.5759,203.197,202.3491,203.1871,1035310.0
2024-04-03 12:30:00,206.1,206.4,205.62,206.0,1485959.0,203.1871,203.4829,202.7139,203.0885,1485959.0
2024-04-03 13:00:00,206.0,206.33,205.92,206.22,838457.0,203.0885,203.4139,203.0097,203.3054,838457.0
2024-04-03 13:30:00,206.24,206.35,206.0,206.06,583897.0,203.3251,203.4336,203.0885,203.1477,583897.0
2024-04-03 14:00:00,206.06,206.32,206.02,206.23,597364.0,203.1477,203.404,203.1082,203.3153,597364.0
2024-04-03 14:30:00,206.23,206.26,206.03,206.19,654845.0,203.3153,203.3449,203.1181,203.2758,654845.0
2024-04-03 15:00:00,206.19,206.2,205.23,205.39,1698092.0,203.2758,203.2857,202.3294,202.4872,1698092.0
2024-04-03 15:30:00,205.39,205.95,205.3,205.78,3000114.0,202.4872,203.0392,202.3984,202.8716,3000114.0
2024-04-04 09:30:00,208.04,208.55,207.63,207.85,2596479.0,205.0997,205.6025,204.6955,204.9124,2596479.0
2024-04-04 10:00:00,207.85,208.12,207.46,207.76,1233039.0,204.9124,205.1786,204.5279,204.8237,1233039.0
2024-04-04 10:30:00,207.77,208.23,207.7,208.12,909113.0,204.8335,205.287,204.7645,205.1786,909113.0
2024-04-04 11:00:00,208.13,208.16,207.51,207.7,916094.0,205.1884,205.218,204.5772,204.7645,916094.0
2024-04-04 11:30:00,207.71,208.0,207.65,207.99,622543.0,204.7744,205.0603,204.7152,205.0504,622543.0
2024-04-04 12:00:00,207.99,208.17,207.87,207.96,815892.0,205.0504,205.2279,204.9321,205.0208,815892.0
2024-04-04 12:30:00,207.96,208.03,207.86,207.9,368376.0,205.0208,205.0898,204.9222,204.9617,368376.0
2024-04-04 13:00:00,207.91,207.91,207.58,207.59,654181.0,204.9715,204.9715,204.6462,204.6561,654181.0
2024-04-04 13:30:00,207.59,207.66,207.14,207.16,888720.0,204.6561,204.7251,204.2124,204.2321,888720.0
2024-04-04 14:00:00,207.16,207.21,205.53,205.58,2234966.0,204.2321,204.2814,202.6252,202.6745,2234966.0
2024-04-04 14:30:00,205.57,205.67,204.26,204.48,2625693.0,202.6646,202.7632,201.3731,201.59,2625693.0
2024-04-04 15:00:00,204.44,204.57,203.47,203.48,2853125.0,201.5506,201.6787,200.5943,200.6041,2853125.0
2024-04-04 15:30:00,203.48,204.17,203.21,203.71,4847408.0,200.6041,201.2844,200.338,200.8309,4847408.0
2024-04-05 09:30:00,203.14,204.15,202.88,203.94,3420519.0,200.269,201.2647,200.0126,201.0576,3420519.0
2024-04-05 10:00:00,203.92,204.36,203.42,203.7,2383398.0,201.0379,201.4717,200.545,200.821,2383398.0
2024-04-05 10:30:00,203.7,204.65,203.52,204.63,1649211.0,200.821,201.7576,200.6436,201.7379,1649211.0
2024-04-05 11:00:00,204.63,204.63,203.71,204.35,1555745.0,201.7379,201.7379,200.8309,201.4618,1555745.0
2024-04-05 11:30:00,204.34,205.07,204.27,205.01,1608772.0,201.452,202.1717,201.383,202.1125,1608772.0
2024-04-05 12:00:00,205.01,205.39,204.75,205.26,1282083.0,202.1125,202.4872,201.8562,202.359,1282083.0
2024-04-05 12:30:00,205.27,205.7,204.98,205.65,1106654.0,202.3688,202.7928,202.0829,202.7435,1106654.0
2024-04-05 13:00:00,205.64,205.64,204.96,205.19,812047.0,202.7336,202.7336,202.0632,202.29,812047.0
2024-04-05 13:30:00,205.2,205.35,204.41,204.57,779540.0,202.2998,202.4477,201.521,201.6787,779540.0
2024-04-05 14:00:00,204.57,205.13,204.23,204.45,1058469.0,201.6787,202.2308,201.3435,201.5604,1058469.0
2024-04-05 14:30:00,204.45,204.82,204.29,204.53,848308.0,201.5604,201.9252,201.4027,201.6393,848308.0
2024-04-05 15:00:00,204.54,204.81,204.45,204.73,855998.0,201.6492,201.9153,201.5604,201.8365,855998.0
2024-04-05 15:30:00,204.72,205.05,204.38,204.45,2252911.0,201.8266,202.152,201.4914,201.5604,2252911.0
2024-04-08 09:30:00,205.98,206.42,205.23,205.32,3097449.0,203.0688,203.5026,202.3294,202.4181,3097449.0
2024-04-08 10:00:00,205.32,205.35,204.58,205.24,1630690.0,202.4181,202.4477,201.6886,202.3393,1630690.0
2024-04-08 10:30:00,205.24,205.92,205.19,205.77,1283610.0,202.3393,203.0097,202.29,202.8618,1283610.0
2024-04-08 11:00:00,205.79,206.0,205.51,205.77,918212.0,202.8815,203.0885,202.6055,202.8618,918212.0
2024-04-08 11:30:00,205.77,205.77,205.15,205.4,992008.0,202.8618,202.8618,202.2505,202.497,992008.0
2024-04-08 12:00:00,205.4,205.6,205.2,205.56,804307.0,202.497,202.6942,202.2998,202.6547,804307.0
2024-04-08 12:30:00,205.56,205.99,205.49,205.99,953357.0,202.6547,203.0787,202.5857,203.0787,953357.0
2024-04-08 13:00:00,206.0,206.02,205.71,205.91,668024.0,203.0885,203.1082,202.8026,202.9998,668024.0
2024-04-08 13:30:00,205.9,206.1,205.72,206.04,639558.0,202.9899,203.1871,202.8125,203.128,639558.0
2024-04-08 14:00:00,206.06,206.19,205.87,206.05,786645.0,203.1477,203.2758,202.9604,203.1378,786645.0
2024-04-08 14:30:00,206.06,206.06,205.81,206.0,616527.0,203.1477,203.1477,202.9012,203.0885,616527.0
2024-04-08 15:00:00,206.0,206.01,205.67,205.97,844836.0,203.0885,203.0984,202.7632,203.059,844836.0
2024-04-08 15:30:00,205.96,206.06,205.43,205.6,2656923.0,203.0491,203.1477,202.5266,202.6942,2656923.0
2024-04-09 09:30:00,206.22,206.97,205.62,205.89,2240159.0,203.3054,204.0448,202.7139,202.9801,2240159.0
2024-04-09 10:00:00,205.9,206.47,205.54,205.68,1297290.0,202.9899,203.5519,202.635,202.7731,1297290.0
2024-04-09 10:30:00,205.69,205.7,204.47,204.94,2206539.0,202.7829,202.7928,201.5802,202.0435,2206539.0
2024-04-09 11:00:00,204.93,205.59,204.77,205.28,1042917.0,202.0337,202.6843,201.8759,202.3787,1042917.0
2024-04-09 11:30:00,205.27,205.41,204.86,205.34,1662415.0,202.3688,202.5069,201.9646,202.4379,1662415.0
2024-04-09 12:00:00,205.33,205.81,205.24,205.69,711268.0,202.428,202.9012,202.3393,202.7829,711268.0
2024-04-09 12:30:00,205.69,205.91,205.49,205.65,558474.0,202.7829,202.9998,202.5857,202.7435,558474.0
2024-04-09 13:00:00,205.65,206.01,205.45,205.79,778172.0,202.7435,203.0984,202.5463,202.8815,778172.0
2024-04-09 13:30:00,205.81,206.02,205.55,205.55,386766.0,202.9012,203.1082,202.6449,202.6449,386766.0
2024-04-09 14:00:00,205.55,205.82,205.3,205.6,669811.0,202.6449,202.9111,202.3984,202.6942,669811.0
2024-04-09 14:30:00,205.61,205.74,205.44,205.65,881643.0,202.704,202.8322,202.5364,202.7435,881643.0
2024-04-09 15:00:00,205.64,206.29,205.01,206.25,1538136.0,202.7336,203.3744,202.1125,203.335,1538136.0
2024-04-09 15:30:00,206.26,206.49,205.81,206.38,2908849.0,203.3449,203.5716,202.9012,203.4632,2908849.0
2024-04-10 09:30:00,201.18,201.53,199.92,201.25,8729201.0,198.3367,198.6817,197.0945,198.4057,8729201.0
2024-04-10 10:00:00,201.24,202.39,200.78,202.04,3734442.0,198.3958,199.5296,197.9423,199.1845,3734442.0
2024-04-10 10:30:00,202.05,202.93,201.23,201.41,2970866.0,199.1944,200.0619,198.3859,198.5634,2970866.0
2024-04-10 11:00:00,201.41,201.7,201.07,201.7,1988378.0,198.5634,198.8493,198.2282,198.8493,1988378.0
2024-04-10 11:30:00,201.69,201.7,200.7,200.83,1397825.0,198.8394,198.8493,197.8634,197.9916,1397825.0
2024-04-10 12:00:00,200.83,201.1,200.69,200.98,1135490.0,197.9916,198.2578,197.8536,198.1395,1135490.0
2024-04-10 12:30:00,200.98,201.17,200.71,201.05,1143393.0,198.1395,198.3268,197.8733,198.2085,1143393.0
2024-04-10 13:00:00,201.06,201.15,199.85,200.2,3494096.0,198.2183,198.3071,197.0254,197.3705,3494096.0
2024-04-10 13:30:00,200.19,200.9,199.54,200.51,2813161.0,197.3606,198.0606,196.7198,197.6761,2813161.0
2024-04-10 14:00:00,200.52,200.85,199.88,199.89,1617641.0,197.686,198.0113,197.055,197.0649,1617641.0
2024-04-10 14:30:00,199.9,200.33,199.72,199.76,1235816.0,197.0747,197.4987,196.8973,196.9367,1235816.0
2024-04-10 15:00:00,199.77,201.01,199.63,200.64,2260722.0,196.9466,198.1691,196.8086,197.8043,2260722.0
2024-04-10 15:30:00,200.64,201.16,200.03,200.9,4846104.0,197.8043,198.3169,197.2029,198.0606,4846104.0
2024-04-11 09:30:00,201.96,202.18,200.89,201.4,3495543.0,199.1056,199.3225,198.0508,198.5535,3495543.0
2024-04-11 10:00:00,201.4,201.44,200.1,200.15,2491219.0,198.5535,198.593,197.2719,197.3212,2491219.0
2024-04-11 10:30:00,200.17,201.01,200.11,200.46,1337275.0,197.3409,198.1691,197.2818,197.6268,1337275.0
2024-04-11 11:00:00,200.47,200.82,200.25,200.59,994102.0,197.6367,197.9817,197.4198,197.755,994102.0
2024-04-11 11:30:00,200.59,202.06,200.55,201.99,1346770.0,197.755,199.2042,197.7156,199.1352,1346770.0
2024-04-11 12:00:00,202.0,202.12,201.44,201.45,1452491.0,199.1451,199.2634,198.593,198.6028,1452491.0
2024-04-11 12:30:00,201.46,201.82,201.31,201.76,1006068.0,198.6127,198.9676,198.4648,198.9085,1006068.0
2024-04-11 13:00:00,201.77,202.63,201.5,202.42,2177655.0,198.9183,199.7662,198.6521,199.5591,2177655.0
2024-04-11 13:30:00,202.43,202.57,201.94,202.45,1264195.0,199.569,199.707,199.0859,199.5887,1264195.0
2024-04-11 14:00:00,202.47,202.91,202.4,202.66,1642895.0,199.6084,200.0422,199.5394,199.7957,1642895.0
2024-04-11 14:30:00,202.66,202.75,202.21,202.23,1244472.0,199.7957,199.8845,199.3521,199.3718,1244472.0
2024-04-11 15:00:00,202.22,202.37,202.03,202.26,1308639.0,199.362,199.5098,199.1746,199.4014,1308639.0
2024-04-11 15:30:00,202.25,202.52,202.01,202.33,3793773.0,199.3915,199.6577,199.1549,199.4704,3793773.0
2024-04-12 09:30:00,201.23,201.91,200.66,201.03,3213378.0,198.3859,199.0563,197.824,198.1888,3213378.0
2024-04-12 10:00:00,201.05,201.07,199.65,200.04,2538085.0,198.2085,198.2282,196.8283,197.2128,2538085.0
2024-04-12 10:30:00,200.03,200.26,199.6,199.8,1358687.0,197.2029,197.4297,196.779,196.9762,1358687.0
2024-04-12 11:00:00,199.8,200.21,199.55,200.19,1542769.0,196.9762,197.3804,196.7297,197.3606,1542769.0
2024-04-12 11:30:00,200.2,200.24,199.85,200.06,1157463.0,197.3705,197.4099,197.0254,197.2325,1157463.0
2024-04-12 12:00:00,200.05,200.14,199.43,199.57,872537.0,197.2226,197.3114,196.6114,196.7494,872537.0
2024-04-12 12:30:00,199.57,199.6,199.04,199.11,1294930.0,196.7494,196.779,196.2269,196.2959,1294930.0
2024-04-12 13:00:00,199.11,199.32,198.64,198.71,1407982.0,196.2959,196.5029,195.8326,195.9016,1407982.0
2024-04-12 13:30:00,198.71,199.17,198.32,198.85,1884942.0,195.9016,196.3551,195.5171,196.0396,1884942.0
2024-04-12 14:00:00,198.84,199.19,198.51,198.53,1523173.0,196.0297,196.3748,195.7044,195.7241,1523173.0
2024-04-12 14:30:00,198.52,198.53,197.99,198.11,1650731.0,195.7142,195.7241,195.1917,195.31,1650731.0
2024-04-12 15:00:00,198.11,198.17,197.68,197.93,2786374.0,195.31,195.3692,194.8861,195.1326,2786374.0
2024-04-12 15:30:00,197.93,198.7,197.87,198.7,4473770.0,195.1326,195.8917,195.0734,195.8917,4473770.0
2024-04-15 09:30:00,199.37,200.23,199.17,199.51,3468259.0,196.5522,197.4001,196.3551,196.6903,3468259.0
2024-04-15 10:00:00,199.5,199.55,197.59,197.62,2858570.0,196.6804,196.7297,194.7974,194.827,2858570.0
2024-04-15 10:30:00,197.63,198.43,197.51,197.53,2205787.0,194.8368,195.6255,194.7185,194.7382,2205787.0
2024-04-15 11:00:00,197.53,197.71,196.83,197.42,2196433.0,194.7382,194.9157,194.0481,194.6298,2196433.0
2024-04-15 11:30:00,197.44,198.1,197.42,197.99,1424821.0,194.6495,195.3002,194.6298,195.1917,1424821.0
2024-04-15 12:00:00,197.99,198.29,197.1,197.26,1165553.0,195.1917,195.4875,194.3143,194.4721,1165553.0
2024-04-15 12:30:00,197.27,197.27,196.92,196.97,1066048.0,194.4819,194.4819,194.1369,194.1862,1066048.0
2024-04-15 13:00:00,196.97,197.16,195.88,195.91,1576338.0,194.1862,194.3735,193.1116,193.1411,1576338.0
2024-04-15 13:30:00,195.92,196.44,195.5,196.39,3135819.0,193.151,193.6636,192.7369,193.6144,3135819.0
2024-04-15 14:00:00,196.39,196.48,195.49,195.59,2097596.0,193.6144,193.7031,192.7271,192.8257,2097596.0
2024-04-15 14:30:00,195.58,196.08,195.17,195.45,1794560.0,192.8158,193.3087,192.4116,192.6876,1794560.0
2024-04-15 15:00:00,195.43,195.62,194.98,195.37,2164435.0,192.6679,192.8552,192.2243,192.6088,2164435.0
2024-04-15 15:30:00,195.37,196.08,195.36,195.81,4481125.0,192.6088,193.3087,192.5989,193.0425,4481125.0
2024-04-16 09:30:00,194.42,194.51,193.36,193.92,4370038.0,191.6722,191.7609,190.6272,191.1793,4370038.0
2024-04-16 10:00:00,193.92,194.64,193.61,193.93,2234904.0,191.1793,191.8891,190.8736,191.1891,2234904.0
2024-04-16 10:30:00,193.92,194.38,193.4,194.13,1840339.0,191.1793,191.6328,190.6666,191.3863,1840339.0
2024-04-16 11:00:00,194.13,195.12,194.11,195.06,1722215.0,191.3863,192.3623,191.3666,192.3031,1722215.0
2024-04-16 11:30:00,195.06,195.5,194.77,194.99,1584138.0,192.3031,192.7369,192.0172,192.2341,1584138.0
2024-04-16 12:00:00,195.0,195.34,194.62,195.15,1375513.0,192.244,192.5792,191.8694,192.3919,1375513.0
2024-04-16 12:30:00,195.13,195.51,195.01,195.38,1108846.0,192.3722,192.7468,192.2539,192.6186,1108846.0
2024-04-16 13:00:00,195.39,195.7,195.01,195.25,1143372.0,192.6285,192.9341,192.2539,192.4905,1143372.0
2024-04-16 13:30:00,195.26,195.36,193.96,194.91,4296886.0,192.5003,192.5989,191.2187,192.1553,4296886.0
2024-04-16 14:00:00,194.91,196.24,194.45,194.65,3193352.0,192.1553,193.4665,191.7018,191.8989,3193352.0
2024-04-16 14:30:00,194.64,195.65,194.45,195.65,1730748.0,191.8891,192.8848,191.7018,192.8848,1730748.0
2024-04-16 15:00:00,195.66,195.66,195.16,195.53,1659223.0,192.8947,192.8947,192.4017,192.7665,1659223.0
2024-04-16 15:30:00,195.54,195.54,194.65,195.09,3346789.0,192.7764,192.7764,191.8989,192.3327,3346789.0
2024-04-17 09:30:00,196.47,196.62,195.91,196.12,2242362.0,193.6932,193.8411,193.1411,193.3482,2242362.0
2024-04-17 10:00:00,196.13,196.14,194.85,195.22,2127858.0,193.358,193.3679,192.0961,192.4609,2127858.0
2024-04-17 10:30:00,195.23,195.31,194.37,194.75,1613901.0,192.4707,192.5496,191.6229,191.9975,1613901.0
2024-04-17 11:00:00,194.76,195.32,194.09,194.11,1654756.0,192.0074,192.5595,191.3469,191.3666,1654756.0
2024-04-17 11:30:00,194.11,194.54,193.78,194.4,1601748.0,191.3666,191.7905,191.0412,191.6525,1601748.0
2024-04-17 12:00:00,194.39,194.39,193.47,193.72,2020719.0,191.6426,191.6426,190.7356,190.9821,2020719.0
2024-04-17 12:30:00,193.71,193.81,193.08,193.37,1722689.0,190.9722,191.0708,190.3511,190.637,1722689.0
2024-04-17 13:00:00,193.38,194.71,193.32,194.69,2158291.0,190.6469,191.9581,190.5877,191.9384,2158291.0
2024-04-17 13:30:00,194.67,194.88,194.18,194.82,1940460.0,191.9187,192.1257,191.4356,192.0665,1940460.0
2024-04-17 14:00:00,194.83,194.89,194.08,194.35,1288250.0,192.0764,192.1356,191.337,191.6032,1288250.0
2024-04-17 14:30:00,194.34,195.21,193.82,194.02,1475779.0,191.5933,192.451,191.0807,191.2778,1475779.0
2024-04-17 15:00:00,194.02,194.02,193.25,193.3,1570242.0,191.2778,191.2778,190.5187,190.568,1570242.0
2024-04-17 15:30:00,193.3,193.86,192.99,193.05,4482713.0,190.568,191.1201,190.2624,190.3216,4482713.0
2024-04-18 09:30:00,193.71,193.96,192.6,193.71,3009623.0,190.9722,191.2187,189.8779,190.9722,3009623.0
2024-04-18 10:00:00,193.71,194.7,193.12,194.66,1912568.0,190.9722,191.9482,190.3906,191.9088,1912568.0
2024-04-18 10:30:00,194.66,195.27,194.49,195.11,1967148.0,191.9088,192.5102,191.7412,192.3524,1967148.0
2024-04-18 11:00:00,195.12,195.66,194.95,195.14,1515880.0,192.3623,192.8947,192.1947,192.382,1515880.0
2024-04-18 11:30:00,195.15,195.29,194.65,194.81,1249116.0,192.3919,192.5299,191.8989,192.0567,1249116.0
2024-04-18 12:00:00,194.81,195.11,194.48,194.95,1084440.0,192.0567,192.3524,191.7313,192.1947,1084440.0
2024-04-18 12:30:00,194.94,194.96,193.76,194.0,1850979.0,192.1848,192.2046,191.0215,191.2581,1850979.0
2024-04-18 13:00:00,194.0,194.15,192.93,193.65,2437093.0,191.2581,191.406,190.2033,190.9131,2437093.0
2024-04-18 13:30:00,193.65,193.73,192.95,193.33,1774994.0,190.9131,190.9919,190.223,190.5976,1774994.0
2024-04-18 14:00:00,193.32,193.32,192.63,192.73,2578821.0,190.5877,190.5877,189.9075,190.0061,2578821.0
2024-04-18 14:30:00,192.73,192.83,192.15,192.59,1885822.0,190.0061,190.1047,189.4343,189.8681,1885822.0
2024-04-18 15:00:00,192.58,193.09,192.55,193.0,1696778.0,189.8582,190.361,189.8286,190.2723,1696778.0
2024-04-18 15:30:00,193.01,193.29,192.58,192.78,3642681.0,190.2821,190.5582,189.8582,190.0554,3642681.0
2024-04-19 09:30:00,191.93,194.26,191.79,194.1,3516445.0,189.2174,191.5145,189.0794,191.3567,3516445.0
2024-04-19 10:00:00,194.1,194.39,192.95,193.38,2403561.0,191.3567,191.6426,190.223,190.6469,2403561.0
2024-04-19 10:30:00,193.35,193.64,192.71,193.11,1844371.0,190.6173,190.9032,189.9864,190.3807,1844371.0
2024-04-19 11:00:00,193.1,193.43,192.71,193.12,1144220.0,190.3709,190.6962,189.9864,190.3906,1144220.0
2024-04-19 11:30:00,193.12,193.51,192.86,193.12,1198381.0,190.3906,190.7751,190.1342,190.3906,1198381.0
2024-04-19 12:00:00,193.1,193.39,192.0,192.02,1568027.0,190.3709,190.6568,189.2864,189.3061,1568027.0
2024-04-19 12:30:00,192.04,192.99,192.02,192.88,1575159.0,189.3258,190.2624,189.3061,190.154,1575159.0
2024-04-19 13:00:00,192.87,193.29,192.66,192.7,1360555.0,190.1441,190.5582,189.9371,189.9765,1360555.0
2024-04-19 13:30:00,192.69,193.49,192.63,192.95,1201066.0,189.9666,190.7553,189.9075,190.223,1201066.0
2024-04-19 14:00:00,192.95,192.96,191.86,191.86,1795462.0,190.223,190.2328,189.1484,189.1484,1795462.0
2024-04-19 14:30:00,191.82,192.13,191.34,191.95,1677927.0,189.1089,189.4146,188.6357,189.2371,1677927.0
2024-04-19 15:00:00,191.94,192.65,191.71,192.38,1668081.0,189.2272,189.9272,189.0005,189.661,1668081.0
2024-04-19 15:30:00,192.37,193.32,192.07,193.07,4209271.0,189.6512,190.5877,189.3554,190.3413,4209271.0
2024-04-22 09:30:00,194.21,194.6,192.9,193.94,3347251.0,191.4652,191.8497,190.1737,191.199,3347251.0
2024-04-22 10:00:00,193.94,194.38,193.72,193.91,1468740.0,191.199,191.6328,190.9821,191.1694,1468740.0
2024-04-22 10:30:00,193.92,194.4,193.68,193.73,1026091.0,191.1793,191.6525,190.9427,190.9919,1026091.0
2024-04-22 11:00:00,193.73,193.73,193.24,193.47,1516630.0,190.9919,190.9919,190.5089,190.7356,1516630.0
2024-04-22 11:30:00,193.48,194.07,193.35,194.04,1051543.0,190.7455,191.3271,190.6173,191.2976,1051543.0
2024-04-22 12:00:00,194.04,194.67,193.88,194.4,1145535.0,191.2976,191.9187,191.1398,191.6525,1145535.0
2024-04-22 12:30:00,194.39,194.86,194.15,194.84,1239371.0,191.6426,192.106,191.406,192.0863,1239371.0
2024-04-22 13:00:00,194.85,195.46,194.72,195.45,1003913.0,192.0961,192.6975,191.968,192.6876,1003913.0
2024-04-22 13:30:00,195.45,196.17,195.28,195.84,1508151.0,192.6876,193.3975,192.52,193.0721,1508151.0
2024-04-22 14:00:00,195.85,196.25,195.8,196.14,1380995.0,193.082,193.4763,193.0327,193.3679,1380995.0
2024-04-22 14:30:00,196.13,196.3,195.56,195.92,1409663.0,193.358,193.5256,192.7961,193.151,1409663.0
2024-04-22 15:00:00,195.93,196.0,195.39,195.52,1103693.0,193.1609,193.2299,192.6285,192.7566,1103693.0
2024-04-22 15:30:00,195.53,195.59,194.98,195.23,4162859.0,192.7665,192.8257,192.2243,192.4707,4162859.0
2024-04-23 09:30:00,195.26,197.82,195.13,197.79,3410372.0,192.5003,195.0241,192.3722,194.9946,3410372.0
2024-04-23 10:00:00,197.8,198.48,197.5,198.45,2293244.0,195.0044,195.6748,194.7087,195.6452,2293244.0
2024-04-23 10:30:00,198.48,198.75,198.13,198.44,1754459.0,195.6748,195.941,195.3298,195.6354,1754459.0
2024-04-23 11:00:00,198.45,198.77,197.89,198.62,1209061.0,195.6452,195.9607,195.0932,195.8128,1209061.0
2024-04-23 11:30:00,198.62,198.67,198.16,198.21,781859.0,195.8128,195.8621,195.3593,195.4086,781859.0
2024-04-23 12:00:00,198.24,198.56,198.14,198.53,647387.0,195.4382,195.7537,195.3396,195.7241,647387.0
2024-04-23 12:30:00,198.51,198.84,198.38,198.57,897397.0,195.7044,196.0297,195.5762,195.7635,897397.0
2024-04-23 13:00:00,198.56,198.88,198.44,198.87,827846.0,195.7537,196.0692,195.6354,196.0593,827846.0
2024-04-23 13:30:00,198.87,199.2,198.72,199.18,975042.0,196.0593,196.3846,195.9114,196.3649,975042.0
2024-04-23 14:00:00,199.18,199.32,198.87,199.17,1140343.0,196.3649,196.5029,196.0593,196.3551,1140343.0
2024-04-23 14:30:00,199.18,199.32,198.94,199.13,1024471.0,196.3649,196.5029,196.1283,196.3156,1024471.0
2024-04-23 15:00:00,199.12,199.13,198.51,198.6,1768946.0,196.3058,196.3156,195.7044,195.7931,1768946.0
2024-04-23 15:30:00,198.59,198.69,198.27,198.53,3954813.0,195.7833,195.8818,195.4678,195.7241,3954813.0
2024-04-24 09:30:00,198.17,198.91,197.14,198.44,3206448.0,195.3692,196.0987,194.3538,195.6354,3206448.0
2024-04-24 10:00:00,198.46,198.92,198.11,198.19,1711445.0,195.6551,196.1086,195.31,195.3889,1711445.0
2024-04-24 10:30:00,198.2,198.37,197.4,197.58,1573464.0,195.3988,195.5664,194.6101,194.7875,1573464.0
2024-04-24 11:00:00,197.62,197.71,196.93,197.27,1838672.0,194.827,194.9157,194.1467,194.4819,1838672.0
2024-04-24 11:30:00,197.27,197.42,196.46,196.74,1196176.0,194.4819,194.6298,193.6834,193.9594,1196176.0
2024-04-24 12:00:00,196.73,196.98,196.53,196.91,984194.0,193.9495,194.196,193.7524,194.127,984194.0
2024-04-24 12:30:00,196.91,197.13,196.46,197.09,793967.0,194.127,194.3439,193.6834,194.3045,793967.0
2024-04-24 13:00:00,197.09,197.4,196.95,197.38,622302.0,194.3045,194.6101,194.1664,194.5904,622302.0
2024-04-24 13:30:00,197.39,197.97,197.36,197.92,1207685.0,194.6002,195.172,194.5706,195.1227,1207685.0
2024-04-24 14:00:00,197.92,197.93,197.14,197.33,1148954.0,195.1227,195.1326,194.3538,194.5411,1148954.0
2024-04-24 14:30:00,197.32,197.48,197.01,197.22,711518.0,194.5312,194.6889,194.2256,194.4326,711518.0
2024-04-24 15:00:00,197.22,197.59,196.99,197.49,1205877.0,194.4326,194.7974,194.2059,194.6988,1205877.0
2024-04-24 15:30:00,197.49,198.05,197.43,197.68,2476725.0,194.6988,195.2509,194.6397,194.8861,2476725.0
2024-04-25 09:30:00,195.44,195.68,193.88,194.28,3995663.0,192.6778,192.9144,191.1398,191.5342,3995663.0
2024-04-25 10:00:00,194.29,195.36,193.77,195.33,2687307.0,191.544,192.5989,191.0314,192.5693,2687307.0
2024-04-25 10:30:00,195.34,195.42,194.45,194.86,1677507.0,192.5792,192.6581,191.7018,192.106,1677507.0
2024-04-25 11:00:00,194.85,195.17,194.65,195.12,1261929.0,192.0961,192.4116,191.8989,192.3623,1261929.0
2024-04-25 11:30:00,195.11,195.39,194.71,195.34,1010303.0,192.3524,192.6285,191.9581,192.5792,1010303.0
2024-04-25 12:00:00,195.33,195.61,195.09,195.42,1371924.0,192.5693,192.8454,192.3327,192.6581,1371924.0
2024-04-25 12:30:00,195.41,195.88,195.23,195.71,1000789.0,192.6482,193.1116,192.4707,192.944,1000789.0
2024-04-25 13:00:00,195.73,195.95,195.22,195.54,1290850.0,192.9637,193.1806,192.4609,192.7764,1290850.0
2024-04-25 13:30:00,195.53,196.5,195.46,196.31,1590638.0,192.7665,193.7228,192.6975,193.5355,1590638.0
2024-04-25 14:00:00,196.31,196.39,195.61,195.64,1170246.0,193.5355,193.6144,192.8454,192.875,1170246.0
2024-04-25 14:30:00,195.63,196.1,195.6,196.09,922384.0,192.8651,193.3285,192.8355,193.3186,922384.0
2024-04-25 15:00:00,196.09,196.83,196.05,196.66,1383413.0,193.3186,194.0481,193.2792,193.8805,1383413.0
2024-04-25 15:30:00,196.66,196.66,196.01,196.49,2034561.0,193.8805,193.8805,193.2397,193.7129,2034561.0
2024-04-26 09:30:00,197.0,198.45,196.42,198.34,2895353.0,194.2157,195.6452,193.6439,195.5368,2895353.0
2024-04-26 10:00:00,198.38,198.78,198.02,198.12,2017149.0,195.5762,195.9706,195.2213,195.3199,2017149.0
2024-04-26 10:30:00,198.14,198.54,197.8,198.08,1391342.0,195.3396,195.734,195.0044,195.2805,1391342.0
2024-04-26 11:00:00,198.09,198.42,197.58,197.78,1126771.0,195.2903,195.6157,194.7875,194.9847,1126771.0
2024-04-26 11:30:00,197.78,198.21,197.51,198.19,812511.0,194.9847,195.4086,194.7185,195.3889,812511.0
2024-04-26 12:00:00,198.2,198.51,198.04,198.47,718229.0,195.3988,195.7044,195.241,195.665,718229.0
2024-04-26 12:30:00,198.48,198.81,198.44,198.81,558268.0,195.6748,196.0001,195.6354,196.0001,558268.0
2024-04-26 13:00:00,198.81,198.89,198.54,198.76,798009.0,196.0001,196.079,195.734,195.9509,798009.0
2024-04-26 13:30:00,198.76,198.84,198.46,198.73,801237.0,195.9509,196.0297,195.6551,195.9213,801237.0
2024-04-26 14:00:00,198.74,198.78,198.48,198.56,478590.0,195.9311,195.9706,195.6748,195.7537,478590.0
2024-04-26 14:30:00,198.55,198.79,198.39,198.74,671529.0,195.7438,195.9804,195.5861,195.9311,671529.0
2024-04-26 15:00:00,198.74,198.75,198.52,198.58,1031118.0,195.9311,195.941,195.7142,195.7734,1031118.0
2024-04-26 15:30:00,198.57,198.59,198.35,198.4,3098739.0,195.7635,195.7833,195.5466,195.5959,3098739.0
2024-04-29 09:30:00,199.26,200.22,199.23,199.57,2214780.0,196.4438,197.3902,196.4142,196.7494,2214780.0
2024-04-29 10:00:00,199.56,200.03,199.48,199.94,1028825.0,196.7395,197.2029,196.6607,197.1142,1028825.0
2024-04-29 10:30:00,199.95,200.11,199.61,199.75,623983.0,197.124,197.2818,196.7888,196.9269,623983.0
2024-04-29 11:00:00,199.75,199.97,199.59,199.65,634399.0,196.9269,197.1438,196.7691,196.8283,634399.0
2024-04-29 11:30:00,199.65,199.79,199.43,199.74,992959.0,196.8283,196.9663,196.6114,196.917,992959.0
2024-04-29 12:00:00,199.75,200.13,199.7,200.13,630508.0,196.9269,197.3015,196.8776,197.3015,630508.0
2024-04-29 12:30:00,200.13,200.41,199.89,199.97,932802.0,197.3015,197.5775,197.0649,197.1438,932802.0
2024-04-29 13:00:00,199.96,200.23,199.89,200.18,703806.0,197.1339,197.4001,197.0649,197.3508,703806.0
2024-04-29 13:30:00,200.18,200.3,200.06,200.24,566547.0,197.3508,197.4691,197.2325,197.4099,566547.0
2024-04-29 14:00:00,200.24,200.24,199.93,200.08,535382.0,197.4099,197.4099,197.1043,197.2522,535382.0
2024-04-29 14:30:00,200.08,200.1,199.63,200.04,598659.0,197.2522,197.2719,196.8086,197.2128,598659.0
2024-04-29 15:00:00,200.03,200.03,198.88,199.49,1651237.0,197.2029,197.2029,196.0692,196.6705,1651237.0
2024-04-29 15:30:00,199.49,199.97,199.43,199.93,2272793.0,196.6705,197.1438,196.6114,197.1043,2272793.0
2024-04-30 09:30:00,198.1,198.65,197.16,198.25,2506363.0,195.3002,195.8424,194.3735,195.4481,2506363.0
2024-04-30 10:00:00,198.21,198.61,197.87,198.06,1305157.0,195.4086,195.803,195.0734,195.2607,1305157.0
2024-04-30 10:30:00,198.06,198.24,197.58,197.98,1125027.0,195.2607,195.4382,194.7875,195.1819,1125027.0
2024-04-30 11:00:00,197.98,198.13,197.04,197.58,1455463.0,195.1819,195.3298,194.2552,194.7875,1455463.0
2024-04-30 11:30:00,197.58,197.58,197.07,197.35,820807.0,194.7875,194.7875,194.2847,194.5608,820807.0
2024-04-30 12:00:00,197.34,197.5,197.07,197.26,657747.0,194.5509,194.7087,194.2847,194.4721,657747.0
2024-04-30 12:30:00,197.25,197.26,196.49,196.74,1038522.0,194.4622,194.4721,193.7129,193.9594,1038522.0
2024-04-30 13:00:00,196.74,197.09,196.63,196.87,1744314.0,193.9594,194.3045,193.851,194.0876,1744314.0
2024-04-30 13:30:00,196.89,197.26,196.82,197.2,716897.0,194.1073,194.4721,194.0383,194.4129,716897.0
2024-04-30 14:00:00,197.2,197.33,196.71,196.74,777678.0,194.4129,194.5411,193.9298,193.9594,777678.0
2024-04-30 14:30:00,196.75,197.08,196.49,196.63,673316.0,193.9693,194.2946,193.7129,193.851,673316.0
2024-04-30 15:00:00,196.62,196.88,196.41,196.59,1012453.0,193.8411,194.0974,193.6341,193.8115,1012453.0
2024-04-30 15:30:00,196.59,196.66,195.75,195.85,4493879.0,193.8115,193.8805,192.9834,193.082,4493879.0
2024-05-01 09:30:00,195.88,196.88,195.68,196.0,2176127.0,193.1116,194.0974,192.9144,193.2299,2176127.0
2024-05-01 10:00:00,196.03,196.4,195.34,195.63,2100683.0,193.2594,193.6242,192.5792,192.8651,2100683.0
2024-05-01 10:30:00,195.62,195.99,195.27,195.84,1237854.0,192.8552,193.22,192.5102,193.0721,1237854.0
2024-05-01 11:00:00,195.84,195.86,195.02,195.41,1141565.0,193.0721,193.0918,192.2637,192.6482,1141565.0
2024-05-01 11:30:00,195.41,195.61,195.18,195.25,929778.0,192.6482,192.8454,192.4215,192.4905,929778.0
2024-05-01 12:00:00,195.24,196.05,195.06,195.97,708642.0,192.4806,193.2792,192.3031,193.2003,708642.0
2024-05-01 12:30:00,195.96,195.98,195.48,195.55,746141.0,193.1904,193.2101,192.7172,192.7862,746141.0
2024-05-01 13:00:00,195.56,195.86,195.34,195.8,549376.0,192.7961,193.0918,192.5792,193.0327,549376.0
2024-05-01 13:30:00,195.8,196.21,195.77,195.83,911460.0,193.0327,193.4369,193.0031,193.0623,911460.0
2024-05-01 14:00:00,195.83,197.14,195.52,197.12,2536128.0,193.0623,194.3538,192.7566,194.334,2536128.0
2024-05-01 14:30:00,197.12,200.0,195.84,199.81,5880831.0,194.334,197.1733,193.0721,196.986,5880831.0
2024-05-01 15:00:00,199.82,200.32,198.45,198.72,3325194.0,196.9959,197.4888,195.6452,195.9114,3325194.0
2024-05-01 15:30:00,198.72,198.72,196.16,196.27,5605321.0,195.9114,195.9114,193.3876,193.496,5605321.0
2024-05-02 09:30:00,198.78,199.16,197.28,197.5,3010734.0,195.9706,196.3452,194.4918,194.7087,3010734.0
2024-05-02 10:00:00,197.51,197.85,196.54,197.81,1849144.0,194.7185,195.0537,193.7622,195.0143,1849144.0
2024-05-02 10:30:00,197.81,198.41,197.23,198.33,1286037.0,195.0143,195.6058,194.4425,195.5269,1286037.0
2024-05-02 11:00:00,198.34,198.68,198.17,198.36,1131414.0,195.5368,195.872,195.3692,195.5565,1131414.0
2024-05-02 11:30:00,198.37,198.62,198.17,198.61,638368.0,195.5664,195.8128,195.3692,195.803,638368.0
2024-05-02 12:00:00,198.61,198.65,198.19,198.47,737617.0,195.803,195.8424,195.3889,195.665,737617.0
2024-05-02 12:30:00,198.47,198.8,198.01,198.73,731538.0,195.665,195.9903,195.2115,195.9213,731538.0
2024-05-02 13:00:00,198.75,199.37,198.73,199.36,901712.0,195.941,196.5522,195.9213,196.5424,901712.0
2024-05-02 13:30:00,199.37,199.46,198.97,199.29,1145751.0,196.5522,196.641,196.1579,196.4734,1145751.0
2024-05-02 14:00:00,199.31,199.58,199.18,199.52,859579.0,196.4931,196.7593,196.3649,196.7001,859579.0
2024-05-02 14:30:00,199.52,199.94,199.48,199.79,980960.0,196.7001,197.1142,196.6607,196.9663,980960.0
2024-05-02 15:00:00,199.8,200.12,199.55,199.89,1248506.0,196.9762,197.2916,196.7297,197.0649,1248506.0
2024-05-02 15:30:00,199.9,200.07,199.36,199.98,3624957.0,197.0747,197.2423,196.5424,197.1536,3624957.0
2024-05-03 09:30:00,203.41,204.0,202.67,203.59,3649023.0,200.5351,201.1168,199.8056,200.7126,3649023.0
2024-05-03 10:00:00,203.64,204.16,201.35,202.01,5190918.0,200.7619,201.2745,198.5042,199.1549,5190918.0
2024-05-03 10:30:00,202.02,202.24,201.31,201.55,1753647.0,199.1648,199.3817,198.4648,198.7014,1753647.0
2024-05-03 11:00:00,201.55,201.8,201.12,201.54,1201021.0,198.7014,198.9479,198.2775,198.6916,1201021.0
2024-05-03 11:30:00,201.56,202.0,201.34,201.8,1332435.0,198.7113,199.1451,198.4944,198.9479,1332435.0
2024-05-03 12:00:00,201.84,202.07,201.7,201.88,882659.0,198.9873,199.2141,198.8493,199.0268,882659.0
2024-05-03 12:30:00,201.89,202.07,201.7,201.83,701449.0,199.0366,199.2141,198.8493,198.9775,701449.0
2024-05-03 13:00:00,201.84,201.96,201.52,201.53,687588.0,198.9873,199.1056,198.6718,198.6817,687588.0
2024-05-03 13:30:00,201.52,202.04,201.27,201.89,671945.0,198.6718,199.1845,198.4254,199.0366,671945.0
2024-05-03 14:00:00,201.89,202.24,201.89,202.09,749739.0,199.0366,199.3817,199.0366,199.2338,749739.0
2024-05-03 14:30:00,202.09,202.22,201.58,201.8,743616.0,199.2338,199.362,198.731,198.9479,743616.0
2024-05-03 15:00:00,201.79,201.8,201.47,201.71,1011824.0,198.938,198.9479,198.6226,198.8592,1011824.0
2024-05-03 15:30:00,201.71,202.01,201.58,201.89,3069249.0,198.8592,199.1549,198.731,199.0366,3069249.0
2024-05-06 09:30:00,203.47,204.45,203.38,204.44,2280987.0,200.5943,201.5604,200.5056,201.5506,2280987.0
2024-05-06 10:00:00,204.45,204.78,204.33,204.54,1872902.0,201.5604,201.8858,201.4421,201.6492,1872902.0
2024-05-06 10:30:00,204.56,204.76,204.21,204.24,1744664.0,201.6689,201.8661,201.3238,201.3534,1744664.0
2024-05-06 11:00:00,204.24,204.28,203.84,204.15,1149454.0,201.3534,201.3928,200.9591,201.2647,1149454.0
2024-05-06 11:30:00,204.16,204.6,204.09,204.53,707781.0,201.2745,201.7083,201.2055,201.6393,707781.0
2024-05-06 12:00:00,204.53,204.54,204.2,204.33,615711.0,201.6393,201.6492,201.314,201.4421,615711.0
2024-05-06 12:30:00,204.32,204.41,204.07,204.39,638514.0,201.4323,201.521,201.1858,201.5013,638514.0
2024-05-06 13:00:00,204.39,204.51,204.27,204.43,733959.0,201.5013,201.6196,201.383,201.5407,733959.0
2024-05-06 13:30:00,204.43,204.67,204.31,204.53,711236.0,201.5407,201.7773,201.4224,201.6393,711236.0
2024-05-06 14:00:00,204.53,204.73,204.49,204.66,758546.0,201.6393,201.8365,201.5999,201.7675,758546.0
2024-05-06 14:30:00,204.67,204.68,204.35,204.45,563405.0,201.7773,201.7872,201.4618,201.5604,563405.0
2024-05-06 15:00:00,204.44,204.44,204.02,204.19,1004187.0,201.5506,201.5506,201.1365,201.3041,1004187.0
2024-05-06 15:30:00,204.19,204.45,204.13,204.44,2791183.0,201.3041,201.5604,201.245,201.5506,2791183.0
2024-05-07 09:30:00,204.77,205.32,204.5,204.96,2089437.0,201.8759,202.4181,201.6097,202.0632,2089437.0
2024-05-07 10:00:00,204.96,205.46,204.64,205.34,1234684.0,202.0632,202.5562,201.7478,202.4379,1234684.0
2024-05-07 10:30:00,205.34,205.81,205.23,205.77,967406.0,202.4379,202.9012,202.3294,202.8618,967406.0
2024-05-07 11:00:00,205.76,205.96,205.74,205.81,1052354.0,202.8519,203.0491,202.8322,202.9012,1052354.0
2024-05-07 11:30:00,205.8,206.04,205.7,205.97,917928.0,202.8914,203.128,202.7928,203.059,917928.0
2024-05-07 12:00:00,205.97,206.15,205.94,206.11,667996.0,203.059,203.2364,203.0294,203.197,667996.0
2024-05-07 12:30:00,206.11,206.12,205.72,205.81,591544.0,203.197,203.2068,202.8125,202.9012,591544.0
2024-05-07 13:00:00,205.81,205.93,205.66,205.84,493462.0,202.9012,203.0195,202.7533,202.9308,493462.0
2024-05-07 13:30:00,205.85,205.91,205.28,205.33,722399.0,202.9406,202.9998,202.3787,202.428,722399.0
2024-05-07 14:00:00,205.32,205.49,205.2,205.31,706531.0,202.4181,202.5857,202.2998,202.4083,706531.0
2024-05-07 14:30:00,205.3,205.39,205.03,205.18,1029382.0,202.3984,202.4872,202.1322,202.2801,1029382.0
2024-05-07 15:00:00,205.18,205.34,205.07,205.25,695400.0,202.2801,202.4379,202.1717,202.3491,695400.0
2024-05-07 15:30:00,205.26,205.36,204.87,204.92,2406093.0,202.359,202.4576,201.9745,202.0238,2406093.0
2024-05-08 09:30:00,202.73,203.58,202.55,203.38,2975207.0,199.8647,200.7027,199.6873,200.5056,2975207.0
2024-05-08 10:00:00,203.38,203.76,203.1,203.58,1246495.0,200.5056,200.8802,200.2295,200.7027,1246495.0
2024-05-08 10:30:00,203.59,203.92,203.4,203.68,1029188.0,200.7126,201.0379,200.5253,200.8013,1029188.0
2024-05-08 11:00:00,203.68,203.87,203.56,203.69,556263.0,200.8013,200.9886,200.683,200.8112,556263.0
2024-05-08 11:30:00,203.68,203.73,203.51,203.59,604812.0,200.8013,200.8506,200.6337,200.7126,604812.0
2024-05-08 12:00:00,203.6,203.66,203.25,203.28,788229.0,200.7224,200.7816,200.3774,200.407,788229.0
2024-05-08 12:30:00,203.28,203.35,202.94,203.17,594038.0,200.407,200.476,200.0718,200.2985,594038.0
2024-05-08 13:00:00,203.16,203.29,202.91,203.13,911524.0,200.2887,200.4168,200.0422,200.2591,911524.0
2024-05-08 13:30:00,203.11,203.43,203.07,203.4,734496.0,200.2394,200.5549,200.1999,200.5253,734496.0
2024-05-08 14:00:00,203.4,203.72,203.28,203.69,442219.0,200.5253,200.8408,200.407,200.8112,442219.0
2024-05-08 14:30:00,203.69,203.77,203.49,203.53,515068.0,200.8112,200.89,200.614,200.6534,515068.0
2024-05-08 15:00:00,203.52,203.71,203.39,203.68,862617.0,200.6436,200.8309,200.5154,200.8013,862617.0
2024-05-08 15:30:00,203.68,203.96,203.67,203.82,2002636.0,200.8013,201.0774,200.7915,200.9393,2002636.0
2024-05-09 09:30:00,204.02,204.47,203.41,203.98,2055085.0,201.1365,201.5802,200.5351,201.0971,2055085.0
2024-05-09 10:00:00,203.98,204.86,203.94,204.59,1345929.0,201.0971,201.9646,201.0576,201.6985,1345929.0
2024-05-09 10:30:00,204.6,205.11,204.6,205.05,829581.0,201.7083,202.2111,201.7083,202.152,829581.0
2024-05-09 11:00:00,205.06,205.27,204.94,204.98,543800.0,202.1618,202.3688,202.0435,202.0829,543800.0
2024-05-09 11:30:00,204.98,205.0,204.8,204.83,1331929.0,202.0829,202.1027,201.9055,201.9351,1331929.0
2024-05-09 12:00:00,204.84,205.19,204.79,204.99,461586.0,201.9449,202.29,201.8956,202.0928,461586.0
2024-05-09 12:30:00,204.98,205.06,204.8,204.85,474582.0,202.0829,202.1618,201.9055,201.9548,474582.0
2024-05-09 13:00:00,204.85,205.19,204.69,205.05,959270.0,201.9548,202.29,201.797,202.152,959270.0
2024-05-09 13:30:00,205.04,205.13,204.91,204.94,418190.0,202.1421,202.2308,202.0139,202.0435,418190.0
2024-05-09 14:00:00,204.92,205.22,204.85,205.19,363767.0,202.0238,202.3196,201.9548,202.29,363767.0
2024-05-09 14:30:00,205.17,205.43,205.02,205.37,1110094.0,202.2703,202.5266,202.1224,202.4674,1110094.0
2024-05-09 15:00:00,205.37,205.59,205.34,205.49,1124625.0,202.4674,202.6843,202.4379,202.5857,1124625.0
2024-05-09 15:30:00,205.49,205.99,205.46,205.8,3833072.0,202.5857,203.0787,202.5562,202.8914,3833072.0
2024-05-10 09:30:00,206.35,206.62,205.79,206.01,1704609.0,203.4336,203.6998,202.8815,203.0984,1704609.0
2024-05-10 10:00:00,206.0,206.01,204.44,204.53,2961164.0,203.0885,203.0984,201.5506,201.6393,2961164.0
2024-05-10 10:30:00,204.55,204.87,204.04,204.13,1735974.0,201.659,201.9745,201.1562,201.245,1735974.0
2024-05-10 11:00:00,204.15,204.32,203.93,204.22,1087825.0,201.2647,201.4323,201.0478,201.3337,1087825.0
2024-05-10 11:30:00,204.22,204.35,203.85,204.27,1081454.0,201.3337,201.4618,200.9689,201.383,1081454.0
2024-05-10 12:00:00,204.25,204.26,203.9,203.96,721326.0,201.3633,201.3731,201.0182,201.0774,721326.0
2024-05-10 12:30:00,203.97,204.19,203.91,204.11,711174.0,201.0872,201.3041,201.0281,201.2252,711174.0
2024-05-10 13:00:00,204.1,204.15,203.68,203.78,931640.0,201.2154,201.2647,200.8013,200.8999,931640.0
2024-05-10 13:30:00,203.79,204.01,203.78,204.01,710446.0,200.9098,201.1267,200.8999,201.1267,710446.0
2024-05-10 14:00:00,204.0,204.07,203.72,204.03,466290.0,201.1168,201.1858,200.8408,201.1464,466290.0
2024-05-10 14:30:00,204.02,204.09,203.79,204.07,571539.0,201.1365,201.2055,200.9098,201.1858,571539.0
2024-05-10 15:00:00,204.06,204.19,203.96,204.15,785428.0,201.1759,201.3041,201.0774,201.2647,785428.0
2024-05-10 15:30:00,204.16,204.47,204.09,204.3,2495254.0,201.2745,201.5802,201.2055,201.4126,2495254.0
2024-05-13 09:30:00,206.09,206.43,205.44,206.39,2179594.0,203.1773,203.5125,202.5364,203.473,2179594.0
2024-05-13 10:00:00,206.39,206.55,205.91,206.25,2127858.0,203.473,203.6308,202.9998,203.335,2127858.0
2024-05-13 10:30:00,206.24,206.43,205.82,206.02,861975.0,203.3251,203.5125,202.9111,203.1082,861975.0
2024-05-13 11:00:00,206.03,206.16,205.52,205.56,539369.0,203.1181,203.2463,202.6153,202.6547,539369.0
2024-05-13 11:30:00,205.55,205.7,205.25,205.62,719899.0,202.6449,202.7928,202.3491,202.7139,719899.0
2024-05-13 12:00:00,205.61,205.72,205.46,205.53,490176.0,202.704,202.8125,202.5562,202.6252,490176.0
2024-05-13 12:30:00,205.53,205.53,205.3,205.3,377481.0,202.6252,202.6252,202.3984,202.3984,377481.0
2024-05-13 13:00:00,205.29,205.29,204.64,204.92,951140.0,202.3886,202.3886,201.7478,202.0238,951140.0
2024-05-13 13:30:00,204.93,205.0,204.7,204.93,591060.0,202.0337,202.1027,201.8069,202.0337,591060.0
2024-05-13 14:00:00,204.93,205.03,204.72,205.0,516531.0,202.0337,202.1322,201.8266,202.1027,516531.0
2024-05-13 14:30:00,205.0,205.23,204.94,205.04,724017.0,202.1027,202.3294,202.0435,202.1421,724017.0
2024-05-13 15:00:00,205.05,205.14,204.74,204.81,1028176.0,202.152,202.2407,201.8463,201.9153,1028176.0
2024-05-13 15:30:00,204.81,204.88,204.6,204.72,2292180.0,201.9153,201.9844,201.7083,201.8266,2292180.0
2024-05-14 09:30:00,207.12,207.74,206.48,207.12,3285150.0,204.1927,204.8039,203.5617,204.1927,3285150.0
2024-05-14 10:00:00,207.11,207.2,206.27,206.75,2555732.0,204.1828,204.2716,203.3547,203.8279,2555732.0
2024-05-14 10:30:00,206.76,206.93,206.11,206.88,1766201.0,203.8378,204.0054,203.197,203.9561,1766201.0
2024-05-14 11:00:00,206.88,207.02,206.75,206.88,1759114.0,203.9561,204.0941,203.8279,203.9561,1759114.0
2024-05-14 11:30:00,206.88,206.91,206.62,206.67,774383.0,203.9561,203.9857,203.6998,203.7491,774383.0
2024-05-14 12:00:00,206.66,206.73,206.41,206.43,537621.0,203.7392,203.8082,203.4927,203.5125,537621.0
2024-05-14 12:30:00,206.42,206.54,206.12,206.27,846969.0,203.5026,203.6209,203.2068,203.3547,846969.0
2024-05-14 13:00:00,206.28,206.32,205.91,206.25,1219296.0,203.3646,203.404,202.9998,203.335,1219296.0
2024-05-14 13:30:00,206.25,206.4,206.01,206.1,824440.0,203.335,203.4829,203.0984,203.1871,824440.0
2024-05-14 14:00:00,206.11,206.62,206.08,206.48,841762.0,203.197,203.6998,203.1674,203.5617,841762.0
2024-05-14 14:30:00,206.48,206.85,206.46,206.65,1300586.0,203.5617,203.9265,203.542,203.7293,1300586.0
2024-05-14 15:00:00,206.65,206.76,206.5,206.7,1006876.0,203.7293,203.8378,203.5815,203.7786,1006876.0
2024-05-14 15:30:00,206.69,207.2,206.67,206.87,3763133.0,203.7688,204.2716,203.7491,203.9462,3763133.0
2024-05-15 09:30:00,209.21,209.77,208.01,208.02,3689187.0,206.2532,206.8052,205.0701,205.08,3689187.0
2024-05-15 10:00:00,208.02,208.37,207.72,207.89,3129471.0,205.08,205.425,204.7842,204.9518,3129471.0
2024-05-15 10:30:00,207.89,208.67,207.89,208.49,1513684.0,204.9518,205.7208,204.9518,205.5433,1513684.0
2024-05-15 11:00:00,208.5,209.1,208.45,208.96,1434778.0,205.5532,206.1447,205.5039,206.0067,1434778.0
2024-05-15 11:30:00,208.96,209.2,208.78,208.82,1100906.0,206.0067,206.2433,205.8292,205.8687,1100906.0
2024-05-15 12:00:00,208.82,209.03,208.52,209.01,839070.0,205.8687,206.0757,205.5729,206.056,839070.0
2024-05-15 12:30:00,209.01,209.29,208.93,209.23,653975.0,206.056,206.332,205.9771,206.2729,653975.0
2024-05-15 13:00:00,209.25,209.34,208.83,209.03,1042009.0,206.2926,206.3813,205.8785,206.0757,1042009.0
2024-05-15 13:30:00,209.04,209.04,208.64,208.86,938078.0,206.0856,206.0856,205.6912,205.9081,938078.0
2024-05-15 14:00:00,208.86,209.04,208.77,208.95,831859.0,205.9081,206.0856,205.8194,205.9968,831859.0
2024-05-15 14:30:00,208.96,208.97,208.81,208.92,653377.0,206.0067,206.0166,205.8588,205.9673,653377.0
2024-05-15 15:00:00,208.92,209.17,208.79,208.94,1336259.0,205.9673,206.2137,205.8391,205.987,1336259.0
2024-05-15 15:30:00,208.94,209.42,208.85,209.34,3981469.0,205.987,206.4602,205.8982,206.3813,3981469.0
2024-05-16 09:30:00,208.9,209.35,208.26,208.54,2647068.0,205.9475,206.3912,205.3166,205.5926,2647068.0
2024-05-16 10:00:00,208.54,208.82,208.17,208.7,1819743.0,205.5926,205.8687,205.2279,205.7504,1819743.0
2024-05-16 10:30:00,208.7,208.95,208.61,208.83,1250628.0,205.7504,205.9968,205.6616,205.8785,1250628.0
2024-05-16 11:00:00,208.83,208.99,208.48,208.8,1437043.0,205.8785,206.0363,205.5335,205.849,1437043.0
2024-05-16 11:30:00,208.81,208.85,208.63,208.72,961976.0,205.8588,205.8982,205.6814,205.7701,961976.0
2024-05-16 12:00:00,208.71,208.71,208.36,208.53,866323.0,205.7602,205.7602,205.4152,205.5828,866323.0
2024-05-16 12:30:00,208.53,208.63,208.35,208.53,939848.0,205.5828,205.6814,205.4053,205.5828,939848.0
2024-05-16 13:00:00,208.54,208.67,207.97,208.2,1224933.0,205.5926,205.7208,205.0307,205.2574,1224933.0
2024-05-16 13:30:00,208.2,208.41,208.03,208.38,1165932.0,205.2574,205.4645,205.0898,205.4349,1165932.0
2024-05-16 14:00:00,208.38,208.43,207.94,208.14,1109546.0,205.4349,205.4842,205.0011,205.1983,1109546.0
2024-05-16 14:30:00,208.14,208.5,208.14,208.47,914994.0,205.1983,205.5532,205.1983,205.5236,914994.0
2024-05-16 15:00:00,208.47,208.66,208.36,208.56,1282337.0,205.5236,205.7109,205.4152,205.6123,1282337.0
2024-05-16 15:30:00,208.56,208.58,207.98,208.0,3166539.0,205.6123,205.6321,205.0405,205.0603,3166539.0
2024-05-17 09:30:00,208.01,208.51,207.56,208.06,2805391.0,205.0701,205.5631,204.6265,205.1194,2805391.0
2024-05-17 10:00:00,208.05,208.52,207.77,208.49,1433243.0,205.1096,205.5729,204.8335,205.5433,1433243.0
2024-05-17 10:30:00,208.49,208.52,208.0,208.27,1425484.0,205.5433,205.5729,205.0603,205.3264,1425484.0
2024-05-17 11:00:00,208.28,208.29,207.95,208.0,965803.0,205.3363,205.3462,205.011,205.0603,965803.0
2024-05-17 11:30:00,208.0,208.23,207.82,208.2,1420529.0,205.0603,205.287,204.8828,205.2574,1420529.0
2024-05-17 12:00:00,208.19,208.38,208.02,208.02,954656.0,205.2476,205.4349,205.08,205.08,954656.0
2024-05-17 12:30:00,208.02,208.25,207.78,208.05,1153532.0,205.08,205.3067,204.8434,205.1096,1153532.0
2024-05-17 13:00:00,208.05,208.11,207.77,208.03,900127.0,205.1096,205.1687,204.8335,205.0898,900127.0
2024-05-17 13:30:00,208.03,208.12,207.92,208.0,675384.0,205.0898,205.1786,204.9814,205.0603,675384.0
2024-05-17 14:00:00,208.0,208.01,207.35,207.7,1766357.0,205.0603,205.0701,204.4194,204.7645,1766357.0
2024-05-17 14:30:00,207.69,207.93,207.62,207.84,1079865.0,204.7546,204.9913,204.6856,204.9025,1079865.0
2024-05-17 15:00:00,207.85,208.02,207.77,207.92,1085975.0,204.9124,205.08,204.8335,204.9814,1085975.0
2024-05-17 15:30:00,207.92,208.14,207.63,208.11,3549318.0,204.9814,205.1983,204.6955,205.1687,3549318.0
2024-05-20 09:30:00,208.01,208.54,207.77,208.48,1921829.0,205.0701,205.5926,204.8335,205.5335,1921829.0
2024-05-20 10:00:00,208.48,208.85,208.16,208.47,1395410.0,205.5335,205.8982,205.218,205.5236,1395410.0
2024-05-20 10:30:00,208.48,208.99,208.38,208.94,1112714.0,205.5335,206.0363,205.4349,205.987,1112714.0
2024-05-20 11:00:00,208.94,209.4,208.8,209.36,720107.0,205.987,206.4405,205.849,206.401,720107.0
2024-05-20 11:30:00,209.36,209.48,209.23,209.37,735800.0,206.401,206.5193,206.2729,206.4109,735800.0
2024-05-20 12:00:00,209.38,209.43,209.09,209.18,439807.0,206.4208,206.4701,206.1349,206.2236,439807.0
2024-05-20 12:30:00,209.17,209.43,209.15,209.37,390561.0,206.2137,206.4701,206.194,206.4109,390561.0
2024-05-20 13:00:00,209.36,209.36,208.94,208.99,538451.0,206.401,206.401,205.987,206.0363,538451.0
2024-05-20 13:30:00,208.99,209.09,208.88,208.96,376779.0,206.0363,206.1349,205.9278,206.0067,376779.0
2024-05-20 14:00:00,208.95,208.97,208.51,208.85,505854.0,205.9968,206.0166,205.5631,205.8982,505854.0
2024-05-20 14:30:00,208.84,208.98,208.74,208.78,486920.0,205.8884,206.0264,205.7898,205.8292,486920.0
2024-05-20 15:00:00,208.77,209.11,208.74,208.95,764753.0,205.8194,206.1546,205.7898,205.9968,764753.0
2024-05-20 15:30:00,208.95,208.96,208.5,208.61,2426989.0,205.9968,206.0067,205.5532,205.6616,2426989.0
2024-05-21 09:30:00,207.83,208.58,207.59,207.98,1711646.0,204.8927,205.6321,204.6561,205.0405,1711646.0
2024-05-21 10:00:00,207.97,208.56,207.96,208.3,802969.0,205.0307,205.6123,205.0208,205.356,802969.0
2024-05-21 10:30:00,208.3,208.68,208.27,208.49,562321.0,205.356,205.7307,205.3264,205.5433,562321.0
2024-05-21 11:00:00,208.49,208.69,208.32,208.47,566218.0,205.5433,205.7405,205.3757,205.5236,566218.0
2024-05-21 11:30:00,208.47,208.55,208.01,208.03,438745.0,205.5236,205.6025,205.0701,205.0898,438745.0
2024-05-21 12:00:00,208.02,208.27,207.94,208.25,555649.0,205.08,205.3264,205.0011,205.3067,555649.0
2024-05-21 12:30:00,208.26,208.33,208.06,208.28,379748.0,205.3166,205.3856,205.1194,205.3363,379748.0
2024-05-21 13:00:00,208.28,208.39,208.07,208.28,448815.0,205.3363,205.4448,205.1293,205.3363,448815.0
2024-05-21 13:30:00,208.27,208.36,208.15,208.32,402935.0,205.3264,205.4152,205.2081,205.3757,402935.0
2024-05-21 14:00:00,208.31,208.33,208.14,208.15,310867.0,205.3659,205.3856,205.1983,205.2081,310867.0
2024-05-21 14:30:00,208.14,208.26,207.98,208.14,450816.0,205.1983,205.3166,205.0405,205.1983,450816.0
2024-05-21 15:00:00,208.14,208.32,208.03,208.09,429074.0,205.1983,205.3757,205.0898,205.149,429074.0
2024-05-21 15:30:00,208.08,208.41,208.07,208.34,1618609.0,205.1391,205.4645,205.1293,205.3955,1618609.0
2024-05-22 09:30:00,207.6,208.15,207.16,207.91,1785658.0,204.6659,205.2081,204.2321,204.9715,1785658.0
2024-05-22 10:00:00,207.94,207.95,207.34,207.8,1163049.0,205.0011,205.011,204.4096,204.8631,1163049.0
2024-05-22 10:30:00,207.8,208.06,207.69,208.03,657431.0,204.8631,205.1194,204.7546,205.0898,657431.0
2024-05-22 11:00:00,208.03,208.1,207.52,207.65,510200.0,205.0898,205.1588,204.587,204.7152,510200.0
2024-05-22 11:30:00,207.64,207.81,207.43,207.67,475720.0,204.7054,204.8729,204.4983,204.7349,475720.0
2024-05-22 12:00:00,207.67,208.17,207.64,208.14,456675.0,204.7349,205.2279,204.7054,205.1983,456675.0
2024-05-22 12:30:00,208.14,208.22,207.99,207.99,418862.0,205.1983,205.2772,205.0504,205.0504,418862.0
2024-05-22 13:00:00,207.99,208.14,207.8,207.83,500638.0,205.0504,205.1983,204.8631,204.8927,500638.0
2024-05-22 13:30:00,207.82,207.93,207.2,207.59,893017.0,204.8828,204.9913,204.2716,204.6561,893017.0
2024-05-22 14:00:00,207.59,207.59,205.9,205.93,1864807.0,204.6561,204.6561,202.9899,203.0195,1864807.0
2024-05-22 14:30:00,205.91,206.39,205.8,206.32,1403638.0,202.9998,203.473,202.8914,203.404,1403638.0
2024-05-22 15:00:00,206.32,206.69,205.94,206.36,1646088.0,203.404,203.7688,203.0294,203.4434,1646088.0
2024-05-22 15:30:00,206.36,206.8,206.07,206.62,3425736.0,203.4434,203.8772,203.1575,203.6998,3425736.0
2024-05-23 09:30:00,207.51,207.62,205.11,205.47,3001206.0,204.5772,204.6856,202.2111,202.566,3001206.0
2024-05-23 10:00:00,205.47,205.91,205.02,205.3,1542916.0,202.566,202.9998,202.1224,202.3984,1542916.0
2024-05-23 10:30:00,205.32,205.39,204.48,204.57,1133512.0,202.4181,202.4872,201.59,201.6787,1133512.0
2024-05-23 11:00:00,204.57,205.5,204.55,205.22,1484156.0,201.6787,202.5956,201.659,202.3196,1484156.0
2024-05-23 11:30:00,205.21,205.65,205.09,205.44,737837.0,202.3097,202.7435,202.1914,202.5364,737837.0
2024-05-23 12:00:00,205.44,205.66,205.16,205.59,628660.0,202.5364,202.7533,202.2604,202.6843,628660.0
2024-05-23 12:30:00,205.59,205.82,204.75,204.76,776650.0,202.6843,202.9111,201.8562,201.8661,776650.0
2024-05-23 13:00:00,204.75,204.84,204.25,204.61,1132704.0,201.8562,201.9449,201.3633,201.7182,1132704.0
2024-05-23 13:30:00,204.61,204.61,203.25,203.29,1964102.0,201.7182,201.7182,200.3774,200.4168,1964102.0
2024-05-23 14:00:00,203.3,203.31,202.4,202.53,4016387.0,200.4267,200.4365,199.5394,199.6676,4016387.0
2024-05-23 14:30:00,202.52,202.87,202.35,202.43,1548901.0,199.6577,200.0028,199.4901,199.569,1548901.0
2024-05-23 15:00:00,202.42,202.92,202.4,202.8,1763814.0,199.5591,200.0521,199.5394,199.9338,1763814.0
2024-05-23 15:30:00,202.8,203.31,202.72,203.25,4554235.0,199.9338,200.4365,199.8549,200.3774,4554235.0
2024-05-24 09:30:00,204.79,204.85,203.96,204.1,1880806.0,201.8956,201.9548,201.0774,201.2154,1880806.0
2024-05-24 10:00:00,204.12,205.12,204.12,205.06,1491352.0,201.2351,202.221,201.2351,202.1618,1491352.0
2024-05-24 10:30:00,205.07,205.19,204.54,205.18,1154812.0,202.1717,202.29,201.6492,202.2801,1154812.0
2024-05-24 11:00:00,205.19,205.68,205.1,205.4,873840.0,202.29,202.7731,202.2012,202.497,873840.0
2024-05-24 11:30:00,205.4,205.61,205.02,205.13,1065545.0,202.497,202.704,202.1224,202.2308,1065545.0
2024-05-24 12:00:00,205.13,205.56,205.1,205.47,594603.0,202.2308,202.6547,202.2012,202.566,594603.0
2024-05-24 12:30:00,205.49,205.51,205.17,205.18,498661.0,202.5857,202.6055,202.2703,202.2801,498661.0
2024-05-24 13:00:00,205.18,205.41,205.11,205.33,551653.0,202.2801,202.5069,202.2111,202.428,551653.0
2024-05-24 13:30:00,205.32,205.33,205.14,205.25,483312.0,202.4181,202.428,202.2407,202.3491,483312.0
2024-05-24 14:00:00,205.25,205.4,204.94,204.94,729904.0,202.3491,202.497,202.0435,202.0435,729904.0
2024-05-24 14:30:00,204.95,205.13,204.87,204.92,645978.0,202.0534,202.2308,201.9745,202.0238,645978.0
2024-05-24 15:00:00,204.91,205.06,204.62,204.99,833603.0,202.0139,202.1618,201.728,202.0928,833603.0
2024-05-24 15:30:00,204.98,205.52,204.93,205.45,2457320.0,202.0829,202.6153,202.0337,202.5463,2457320.0
2024-05-28 09:30:00,206.97,207.09,205.82,205.92,2170842.0,204.0448,204.1631,202.9111,203.0097,2170842.0
2024-05-28 10:00:00,205.96,205.97,205.31,205.65,1316300.0,203.0491,203.059,202.4083,202.7435,1316300.0
2024-05-28 10:30:00,205.64,206.14,205.22,205.82,1049227.0,202.7336,203.2266,202.3196,202.9111,1049227.0
2024-05-28 11:00:00,205.83,206.19,205.45,206.08,840297.0,202.9209,203.2758,202.5463,203.1674,840297.0
2024-05-28 11:30:00,206.08,206.31,205.79,206.23,604759.0,203.1674,203.3941,202.8815,203.3153,604759.0
2024-05-28 12:00:00,206.22,206.31,205.87,205.91,607119.0,203.3054,203.3941,202.9604,202.9998,607119.0
2024-05-28 12:30:00,205.92,206.19,205.79,205.83,477406.0,203.0097,203.2758,202.8815,202.9209,477406.0
2024-05-28 13:00:00,205.83,205.88,205.38,205.57,697822.0,202.9209,202.9702,202.4773,202.6646,697822.0
2024-05-28 13:30:00,205.58,205.72,204.83,205.02,942361.0,202.6745,202.8125,201.9351,202.1224,942361.0
2024-05-28 14:00:00,205.01,205.19,204.35,204.37,1475828.0,202.1125,202.29,201.4618,201.4816,1475828.0
2024-05-28 14:30:00,204.37,204.54,203.96,204.5,1540567.0,201.4816,201.6492,201.0774,201.6097,1540567.0
2024-05-28 15:00:00,204.51,204.89,204.44,204.63,984912.0,201.6196,201.9942,201.5506,201.7379,984912.0
2024-05-28 15:30:00,204.63,205.22,204.62,205.18,1748773.0,201.7379,202.3196,201.728,202.2801,1748773.0
2024-05-29 09:30:00,202.51,202.72,201.78,202.65,3258004.0,199.6479,199.8549,198.9282,199.7859,3258004.0
2024-05-29 10:00:00,202.66,203.01,202.43,202.69,1343781.0,199.7957,200.1408,199.569,199.8253,1343781.0
2024-05-29 10:30:00,202.69,202.95,202.3,202.6,1059867.0,199.8253,200.0816,199.4408,199.7366,1059867.0
2024-05-29 11:00:00,202.59,202.77,202.28,202.62,655491.0,199.7267,199.9042,199.4211,199.7563,655491.0
2024-05-29 11:30:00,202.61,202.62,202.29,202.46,597167.0,199.7464,199.7563,199.431,199.5986,597167.0
2024-05-29 12:00:00,202.46,202.77,202.21,202.66,610422.0,199.5986,199.9042,199.3521,199.7957,610422.0
2024-05-29 12:30:00,202.66,202.78,202.3,202.66,762333.0,199.7957,199.914,199.4408,199.7957,762333.0
2024-05-29 13:00:00,202.67,202.7,202.1,202.6,1162950.0,199.8056,199.8352,199.2436,199.7366,1162950.0
2024-05-29 13:30:00,202.6,202.64,202.18,202.52,1033671.0,199.7366,199.776,199.3225,199.6577,1033671.0
2024-05-29 14:00:00,202.51,202.55,202.13,202.15,573266.0,199.6479,199.6873,199.2732,199.2929,573266.0
2024-05-29 14:30:00,202.13,202.38,201.92,202.04,960165.0,199.2732,199.5197,199.0662,199.1845,960165.0
2024-05-29 15:00:00,202.04,202.5,201.99,202.34,1451287.0,199.1845,199.638,199.1352,199.4803,1451287.0
2024-05-29 15:30:00,202.33,202.42,201.98,202.17,3595089.0,199.4704,199.5591,199.1253,199.3127,3595089.0
2024-05-30 09:30:00,203.52,203.9,203.08,203.8,2525418.0,200.6436,201.0182,200.2098,200.9196,2525418.0
2024-05-30 10:00:00,203.82,204.16,203.25,203.97,1353097.0,200.9393,201.2745,200.3774,201.0872,1353097.0
2024-05-30 10:30:00,203.96,204.29,203.69,204.09,858108.0,201.0774,201.4027,200.8112,201.2055,858108.0
2024-05-30 11:00:00,204.08,204.64,203.73,204.62,1150693.0,201.1957,201.7478,200.8506,201.728,1150693.0
2024-05-30 11:30:00,204.62,204.76,204.39,204.43,838542.0,201.728,201.8661,201.5013,201.5407,838542.0
2024-05-30 12:00:00,204.44,204.88,204.44,204.6,656573.0,201.5506,201.9844,201.5506,201.7083,656573.0
2024-05-30 12:30:00,204.6,204.87,204.55,204.78,444707.0,201.7083,201.9745,201.659,201.8858,444707.0
2024-05-30 13:00:00,204.78,204.94,204.59,204.75,549614.0,201.8858,202.0435,201.6985,201.8562,549614.0
2024-05-30 13:30:00,204.76,204.93,204.58,204.77,590749.0,201.8661,202.0337,201.6886,201.8759,590749.0
2024-05-30 14:00:00,204.76,204.76,204.18,204.52,604700.0,201.8661,201.8661,201.2943,201.6294,604700.0
2024-05-30 14:30:00,204.5,204.6,204.25,204.32,510391.0,201.6097,201.7083,201.3633,201.4323,510391.0
2024-05-30 15:00:00,204.32,204.38,203.84,204.22,1280742.0,201.4323,201.4914,200.9591,201.3337,1280742.0
2024-05-30 15:30:00,204.22,204.29,203.26,204.05,3405336.0,201.3337,201.4027,200.3873,201.1661,3405336.0
2024-05-31 09:30:00,204.95,206.28,204.47,205.42,2093708.0,202.0534,203.3646,201.5802,202.5167,2093708.0
2024-05-31 10:00:00,205.4,205.45,204.33,204.42,1150658.0,202.497,202.5463,201.4421,201.5309,1150658.0
2024-05-31 10:30:00,204.42,204.44,203.73,204.26,1120781.0,201.5309,201.5506,200.8506,201.3731,1120781.0
2024-05-31 11:00:00,204.27,204.3,203.78,203.89,1014063.0,201.383,201.4126,200.8999,201.0084,1014063.0
2024-05-31 11:30:00,203.9,204.09,203.63,203.75,913905.0,201.0182,201.2055,200.752,200.8703,913905.0
2024-05-31 12:00:00,203.74,203.75,203.08,203.42,1076447.0,200.8605,200.8703,200.2098,200.545,1076447.0
2024-05-31 12:30:00,203.41,203.67,203.29,203.65,668057.0,200.5351,200.7915,200.4168,200.7717,668057.0
2024-05-31 13:00:00,203.65,204.41,203.64,204.38,906142.0,200.7717,201.521,200.7619,201.4914,906142.0
2024-05-31 13:30:00,204.38,204.6,204.23,204.33,1057182.0,201.4914,201.7083,201.3435,201.4421,1057182.0
2024-05-31 14:00:00,204.33,204.54,204.13,204.3,832440.0,201.4421,201.6492,201.245,201.4126,832440.0
2024-05-31 14:30:00,204.3,204.42,203.95,204.21,1128054.0,201.4126,201.5309,201.0675,201.3238,1128054.0
2024-05-31 15:00:00,204.2,204.57,204.02,204.33,1245480.0,201.314,201.6787,201.1365,201.4421,1245480.0
2024-05-31 15:30:00,204.32,205.73,204.17,205.73,4913589.0,201.4323,202.8223,201.2844,202.8223,4913589.0
2024-06-03 09:30:00,207.52,207.56,205.68,205.79,3003510.0,204.587,204.6265,202.7731,202.8815,3003510.0
2024-06-03 10:00:00,205.79,206.63,205.56,205.59,2154261.0,202.8815,203.7096,202.6547,202.6843,2154261.0
2024-06-03 10:30:00,205.55,205.65,204.93,205.06,1669741.0,202.6449,202.7435,202.0337,202.1618,1669741.0
2024-06-03 11:00:00,205.07,205.37,204.7,205.2,1172361.0,202.1717,202.4674,201.8069,202.2998,1172361.0
2024-06-03 11:30:00,205.2,205.25,204.79,204.81,757966.0,202.2998,202.3491,201.8956,201.9153,757966.0
2024-06-03 12:00:00,204.81,204.98,203.81,203.98,1367504.0,201.9153,202.0829,200.9295,201.0971,1367504.0
2024-06-03 12:30:00,203.98,204.07,203.63,203.91,969524.0,201.0971,201.1858,200.752,201.0281,969524.0
2024-06-03 13:00:00,203.89,203.9,203.14,203.83,1116210.0,201.0084,201.0182,200.269,200.9492,1116210.0
2024-06-03 13:30:00,203.8,204.02,203.62,203.95,902607.0,200.9196,201.1365,200.7422,201.0675,902607.0
2024-06-03 14:00:00,203.96,204.37,203.92,204.24,831673.0,201.0774,201.4816,201.0379,201.3534,831673.0
2024-06-03 14:30:00,204.24,204.51,204.03,204.17,984178.0,201.3534,201.6196,201.1464,201.2844,984178.0
2024-06-03 15:00:00,204.16,204.53,204.07,204.36,760474.0,201.2745,201.6393,201.1858,201.4717,760474.0
2024-06-03 15:30:00,204.37,204.67,204.2,204.66,2239820.0,201.4816,201.7773,201.314,201.7675,2239820.0
2024-06-04 09:30:00,203.21,203.64,202.66,202.78,1977336.0,200.338,200.7619,199.7957,199.914,1977336.0
2024-06-04 10:00:00,202.81,203.49,202.68,202.97,2394800.0,199.9436,200.614,199.8155,200.1014,2394800.0
2024-06-04 10:30:00,202.96,203.16,202.22,202.28,1242592.0,200.0915,200.2887,199.362,199.4211,1242592.0
2024-06-04 11:00:00,202.28,202.75,202.16,202.29,1039121.0,199.4211,199.8845,199.3028,199.431,1039121.0
2024-06-04 11:30:00,202.28,202.29,201.76,201.93,1399708.0,199.4211,199.431,198.9085,199.0761,1399708.0
2024-06-04 12:00:00,201.93,202.19,201.73,202.12,781917.0,199.0761,199.3324,198.8789,199.2634,781917.0
2024-06-04 12:30:00,202.13,202.31,201.85,202.07,614586.0,199.2732,199.4507,198.9972,199.2141,614586.0
2024-06-04 13:00:00,202.07,202.1,201.71,202.07,675267.0,199.2141,199.2436,198.8592,199.2141,675267.0
2024-06-04 13:30:00,202.07,202.16,201.81,202.13,677373.0,199.2141,199.3028,198.9577,199.2732,677373.0
2024-06-04 14:00:00,202.12,202.84,202.04,202.75,1458140.0,199.2634,199.9732,199.1845,199.8845,1458140.0
2024-06-04 14:30:00,202.75,202.76,202.29,202.33,911618.0,199.8845,199.8943,199.431,199.4704,911618.0
2024-06-04 15:00:00,202.31,202.31,201.65,201.94,1123963.0,199.4507,199.4507,198.8,199.0859,1123963.0
2024-06-04 15:30:00,201.95,202.2,201.7,201.92,2853977.0,199.0958,199.3422,198.8493,199.0662,2853977.0
2024-06-05 09:30:00,203.27,203.33,202.22,202.61,1905650.0,200.3971,200.4563,199.362,199.7464,1905650.0
2024-06-05 10:00:00,202.49,203.36,201.79,203.06,2394646.0,199.6281,200.4858,198.938,200.1901,2394646.0
2024-06-05 10:30:00,203.09,203.99,203.09,203.28,1575778.0,200.2197,201.1069,200.2197,200.407,1575778.0
2024-06-05 11:00:00,203.29,204.25,203.29,204.09,1150156.0,200.4168,201.3633,200.4168,201.2055,1150156.0
2024-06-05 11:30:00,204.12,204.47,204.09,204.37,595562.0,201.2351,201.5802,201.2055,201.4816,595562.0
2024-06-05 12:00:00,204.38,204.38,204.21,204.32,552561.0,201.4914,201.4914,201.3238,201.4323,552561.0
2024-06-05 12:30:00,204.31,204.7,204.29,204.38,730674.0,201.4224,201.8069,201.4027,201.4914,730674.0
2024-06-05 13:00:00,204.38,204.71,204.26,204.62,639295.0,201.4914,201.8168,201.3731,201.728,639295.0
2024-06-05 13:30:00,204.63,204.82,204.54,204.73,703824.0,201.7379,201.9252,201.6492,201.8365,703824.0
2024-06-05 14:00:00,204.72,204.86,204.62,204.69,560101.0,201.8266,201.9646,201.728,201.797,560101.0
2024-06-05 14:30:00,204.68,204.92,204.65,204.84,528098.0,201.7872,202.0238,201.7576,201.9449,528098.0
2024-06-05 15:00:00,204.84,204.98,204.59,204.6,1349225.0,201.9449,202.0829,201.6985,201.7083,1349225.0
2024-06-05 15:30:00,204.61,205.02,204.45,205.01,2808902.0,201.7182,202.1224,201.5604,202.1125,2808902.0
2024-06-06 09:30:00,204.17,204.81,203.81,204.39,1714218.0,201.2844,201.9153,200.9295,201.5013,1714218.0
2024-06-06 10:00:00,204.41,204.5,203.63,203.84,1229684.0,201.521,201.6097,200.752,200.9591,1229684.0
2024-06-06 10:30:00,203.8,204.06,203.63,203.72,924596.0,200.9196,201.1759,200.752,200.8408,924596.0
2024-06-06 11:00:00,203.71,204.23,203.68,204.11,506759.0,200.8309,201.3435,200.8013,201.2252,506759.0
2024-06-06 11:30:00,204.11,204.15,203.82,203.88,550070.0,201.2252,201.2647,200.9393,200.9985,550070.0
2024-06-06 12:00:00,203.87,203.88,203.3,203.47,611260.0,200.9886,200.9985,200.4267,200.5943,611260.0
2024-06-06 12:30:00,203.48,203.48,203.14,203.29,584434.0,200.6041,200.6041,200.269,200.4168,584434.0
2024-06-06 13:00:00,203.29,203.84,203.21,203.78,772775.0,200.4168,200.9591,200.338,200.8999,772775.0
2024-06-06 13:30:00,203.76,204.09,203.73,203.78,963297.0,200.8802,201.2055,200.8506,200.8999,963297.0
2024-06-06 14:00:00,203.78,203.8,202.98,203.34,1085689.0,200.8999,200.9196,200.1112,200.4661,1085689.0
2024-06-06 14:30:00,203.33,203.77,203.24,203.64,686422.0,200.4563,200.89,200.3675,200.7619,686422.0
2024-06-06 15:00:00,203.62,203.76,203.48,203.69,732044.0,200.7422,200.8802,200.6041,200.8112,732044.0
2024-06-06 15:30:00,203.68,203.68,203.34,203.55,1911894.0,200.8013,200.8013,200.4661,200.6732,1911894.0
2024-06-07 09:30:00,201.51,202.56,200.68,201.92,3287902.0,198.662,199.6971,197.8437,199.0662,3287902.0
2024-06-07 10:00:00,201.92,202.76,201.67,202.71,1033114.0,199.0662,199.8943,198.8197,199.845,1033114.0
2024-06-07 10:30:00,202.7,203.17,202.28,202.33,1381213.0,199.8352,200.2985,199.4211,199.4704,1381213.0
2024-06-07 11:00:00,202.32,202.32,201.5,201.85,1102110.0,199.4605,199.4605,198.6521,198.9972,1102110.0
2024-06-07 11:30:00,201.84,202.05,201.69,201.96,575860.0,198.9873,199.1944,198.8394,199.1056,575860.0
2024-06-07 12:00:00,201.97,202.19,201.77,202.19,622719.0,199.1155,199.3324,198.9183,199.3324,622719.0
2024-06-07 12:30:00,202.19,202.32,201.66,202.06,525528.0,199.3324,199.4605,198.8099,199.2042,525528.0
2024-06-07 13:00:00,202.05,202.1,201.65,201.78,641198.0,199.1944,199.2436,198.8,198.9282,641198.0
2024-06-07 13:30:00,201.78,201.8,201.53,201.54,529372.0,198.9282,198.9479,198.6817,198.6916,529372.0
2024-06-07 14:00:00,201.53,201.56,200.68,201.21,1300526.0,198.6817,198.7113,197.8437,198.3662,1300526.0
2024-06-07 14:30:00,201.17,201.65,201.15,201.37,661414.0,198.3268,198.8,198.3071,198.524,661414.0
2024-06-07 15:00:00,201.34,201.42,200.95,201.36,678188.0,198.4944,198.5733,198.1099,198.5141,678188.0
2024-06-07 15:30:00,201.35,201.52,201.16,201.24,2592805.0,198.5042,198.6718,198.3169,198.3958,2592805.0
2024-06-10 09:30:00,199.52,200.03,199.01,200.02,2601052.0,196.7001,197.2029,196.1973,197.193,2601052.0
2024-06-10 10:00:00,200.03,200.83,199.92,200.71,1948935.0,197.2029,197.9916,197.0945,197.8733,1948935.0
2024-06-10 10:30:00,200.71,201.21,200.53,200.78,1294869.0,197.8733,198.3662,197.6958,197.9423,1294869.0
2024-06-10 11:00:00,200.8,201.16,200.66,201.03,687607.0,197.962,198.3169,197.824,198.1888,687607.0
2024-06-10 11:30:00,201.02,201.45,200.97,201.26,795274.0,198.1789,198.6028,198.1296,198.4155,795274.0
2024-06-10 12:00:00,201.27,201.36,201.04,201.28,491259.0,198.4254,198.5141,198.1986,198.4352,491259.0
2024-06-10 12:30:00,201.29,201.41,201.1,201.33,441467.0,198.4451,198.5634,198.2578,198.4845,441467.0
2024-06-10 13:00:00,201.32,201.46,201.07,201.28,592349.0,198.4747,198.6127,198.2282,198.4352,592349.0
2024-06-10 13:30:00,201.28,201.99,201.26,201.71,736256.0,198.4352,199.1352,198.4155,198.8592,736256.0
2024-06-10 14:00:00,201.71,201.75,201.39,201.47,1010255.0,198.8592,198.8986,198.5437,198.6226,1010255.0
2024-06-10 14:30:00,201.47,202.05,201.45,201.85,711561.0,198.6226,199.1944,198.6028,198.9972,711561.0
2024-06-10 15:00:00,201.84,202.13,201.81,202.07,846466.0,198.9873,199.2732,198.9577,199.2141,846466.0
2024-06-10 15:30:00,202.07,202.07,201.6,201.94,2225080.0,199.2141,199.2141,198.7507,199.0859,2225080.0
2024-06-11 09:30:00,199.64,199.64,198.42,198.81,2879704.0,197.3699,197.3699,196.1638,196.5494,2879704.0
2024-06-11 10:00:00,198.82,199.23,198.68,199.02,1520735.0,196.5592,196.9646,196.4208,196.757,1520735.0
2024-06-11 10:30:00,199.02,199.58,198.91,199.55,1201915.0,196.757,197.3106,196.6482,197.2809,1201915.0
2024-06-11 11:00:00,199.55,199.72,199.38,199.57,958519.0,197.2809,197.449,197.1129,197.3007,958519.0
2024-06-11 11:30:00,199.58,199.73,199.3,199.52,1083226.0,197.3106,197.4589,197.0338,197.2513,1083226.0
2024-06-11 12:00:00,199.53,199.75,199.47,199.74,953637.0,197.2612,197.4787,197.2018,197.4688,953637.0
2024-06-11 12:30:00,199.74,200.13,199.69,199.76,977318.0,197.4688,197.8543,197.4193,197.4885,977318.0
2024-06-11 13:00:00,199.76,200.17,199.49,199.87,1037821.0,197.4885,197.8939,197.2216,197.5973,1037821.0
2024-06-11 13:30:00,199.88,200.65,199.86,200.5,1238282.0,197.6072,198.3684,197.5874,198.2201,1238282.0
2024-06-11 14:00:00,200.51,200.93,200.22,200.93,1446033.0,198.23,198.6452,197.9433,198.6452,1446033.0
2024-06-11 14:30:00,200.92,201.02,200.53,200.63,1035414.0,198.6354,198.7342,198.2498,198.3487,1035414.0
2024-06-11 15:00:00,200.63,200.84,200.44,200.45,1050491.0,198.3487,198.5563,198.1608,198.1707,1050491.0
2024-06-11 15:30:00,200.45,200.75,200.36,200.59,2724729.0,198.1707,198.4673,198.0817,198.3091,2724729.0
2024-06-12 09:30:00,205.86,206.72,205.46,206.12,4514528.0,203.5192,204.3694,203.1237,203.7762,4514528.0
2024-06-12 10:00:00,206.11,207.27,205.94,207.04,2759511.0,203.7663,204.9132,203.5983,204.6858,2759511.0
2024-06-12 10:30:00,207.03,207.2,206.13,206.44,2060020.0,204.6759,204.8439,203.7861,204.0926,2060020.0
2024-06-12 11:00:00,206.44,206.5,206.05,206.17,1064577.0,204.0926,204.1519,203.707,203.8257,1064577.0
2024-06-12 11:30:00,206.17,206.26,205.74,206.09,1091876.0,203.8257,203.9146,203.4006,203.7466,1091876.0
2024-06-12 12:00:00,206.09,206.15,205.76,205.76,943120.0,203.7466,203.8059,203.4203,203.4203,943120.0
2024-06-12 12:30:00,205.77,205.95,205.7,205.82,891384.0,203.4302,203.6082,203.361,203.4796,891384.0
2024-06-12 13:00:00,205.83,206.14,205.8,205.91,869840.0,203.4895,203.796,203.4599,203.5686,869840.0
2024-06-12 13:30:00,205.89,206.03,205.57,206.02,998111.0,203.5488,203.6873,203.2325,203.6774,998111.0
2024-06-12 14:00:00,205.99,206.03,204.41,205.38,3652705.0,203.6477,203.6873,202.0857,203.0446,3652705.0
2024-06-12 14:30:00,205.4,205.84,204.12,205.03,3480449.0,203.0644,203.4994,201.799,202.6986,3480449.0
2024-06-12 15:00:00,205.04,205.48,203.28,203.42,3007040.0,202.7085,203.1435,200.9685,201.1069,3007040.0
2024-06-12 15:30:00,203.42,204.26,203.1,203.78,4562920.0,201.1069,201.9374,200.7906,201.4628,4562920.0
2024-06-13 09:30:00,203.26,203.54,201.97,202.06,2933471.0,200.9488,201.2256,199.6734,199.7624,2933471.0
2024-06-13 10:00:00,202.06,202.34,201.44,201.62,2293793.0,199.7624,200.0392,199.1494,199.3274,2293793.0
2024-06-13 10:30:00,201.63,201.72,201.02,201.48,1595316.0,199.3373,199.4263,198.7342,199.189,1595316.0
2024-06-13 11:00:00,201.5,201.55,200.67,201.11,1099830.0,199.2088,199.2582,198.3882,198.8232,1099830.0
2024-06-13 11:30:00,201.13,201.39,200.98,201.02,810257.0,198.843,199.1,198.6947,198.7342,810257.0
2024-06-13 12:00:00,201.01,201.01,200.52,200.59,1092299.0,198.7243,198.7243,198.2399,198.3091,1092299.0
2024-06-13 12:30:00,200.58,201.48,200.51,201.27,907431.0,198.2992,199.189,198.23,198.9814,907431.0
2024-06-13 13:00:00,201.26,201.75,201.2,201.54,970201.0,198.9715,199.4559,198.9122,199.2483,970201.0
2024-06-13 13:30:00,201.54,201.74,201.29,201.57,766326.0,199.2483,199.446,199.0012,199.278,766326.0
2024-06-13 14:00:00,201.58,201.8,201.33,201.77,514563.0,199.2879,199.5054,199.0407,199.4757,514563.0
2024-06-13 14:30:00,201.78,201.93,201.61,201.82,796826.0,199.4856,199.6339,199.3175,199.5251,796826.0
2024-06-13 15:00:00,201.81,202.05,201.65,201.77,1272952.0,199.5152,199.7525,199.3571,199.4757,1272952.0
2024-06-13 15:30:00,201.76,202.19,201.58,201.9,2722146.0,199.4658,199.8909,199.2879,199.6042,2722146.0
2024-06-14 09:30:00,199.56,200.04,199.23,199.43,2847207.0,197.2908,197.7654,196.9646,197.1623,2847207.0
2024-06-14 10:00:00,199.42,199.43,198.12,198.71,2716330.0,197.1524,197.1623,195.8672,196.4505,2716330.0
2024-06-14 10:30:00,198.72,198.92,198.01,198.84,2559722.0,196.4604,196.6581,195.7584,196.579,2559722.0
2024-06-14 11:00:00,198.84,199.0,198.52,198.78,1865865.0,196.579,196.7372,196.2626,196.5197,1865865.0
2024-06-14 11:30:00,198.78,199.03,198.13,198.46,1406588.0,196.5197,196.7668,195.8771,196.2033,1406588.0
2024-06-14 12:00:00,198.45,198.69,198.07,198.08,1318404.0,196.1934,196.4307,195.8178,195.8277,1318404.0
2024-06-14 12:30:00,198.08,198.54,197.94,198.46,1160556.0,195.8277,196.2824,195.6892,196.2033,1160556.0
2024-06-14 13:00:00,198.46,198.9,198.44,198.69,1097521.0,196.2033,196.6383,196.1836,196.4307,1097521.0
2024-06-14 13:30:00,198.67,198.79,198.11,198.21,1012484.0,196.4109,196.5296,195.8573,195.9562,1012484.0
2024-06-14 14:00:00,198.21,198.52,198.05,198.43,1065804.0,195.9562,196.2626,195.798,196.1737,1065804.0
2024-06-14 14:30:00,198.42,198.6,198.21,198.54,1145888.0,196.1638,196.3417,195.9562,196.2824,1145888.0
2024-06-14 15:00:00,198.54,198.69,198.42,198.63,1334880.0,196.2824,196.4307,196.1638,196.3714,1334880.0
2024-06-14 15:30:00,198.63,198.84,198.39,198.78,3429444.0,196.3714,196.579,196.1341,196.5197,3429444.0
2024-06-17 09:30:00,198.15,198.7,197.86,198.36,1961729.0,195.8969,196.4406,195.6102,196.1045,1961729.0
2024-06-17 10:00:00,198.38,198.39,197.57,197.63,1069581.0,196.1242,196.1341,195.3235,195.3828,1069581.0
2024-06-17 10:30:00,197.63,197.72,197.4,197.64,1143352.0,195.3828,195.4717,195.1554,195.3927,1143352.0
2024-06-17 11:00:00,197.64,198.14,197.64,198.08,899320.0,195.3927,195.887,195.3927,195.8277,899320.0
2024-06-17 11:30:00,198.08,198.09,197.7,197.91,708110.0,195.8277,195.8375,195.452,195.6596,708110.0
2024-06-17 12:00:00,197.89,199.03,197.89,199.0,897816.0,195.6398,196.7668,195.6398,196.7372,897816.0
2024-06-17 12:30:00,199.03,199.25,198.87,199.14,1014036.0,196.7668,196.9843,196.6087,196.8756,1014036.0
2024-06-17 13:00:00,199.14,199.73,199.14,199.44,789819.0,196.8756,197.4589,196.8756,197.1722,789819.0
2024-06-17 13:30:00,199.44,200.18,199.42,200.08,1203418.0,197.1722,197.9038,197.1524,197.8049,1203418.0
2024-06-17 14:00:00,200.09,200.95,200.09,200.44,1738000.0,197.8148,198.665,197.8148,198.1608,1738000.0
2024-06-17 14:30:00,200.44,200.54,200.16,200.3,886686.0,198.1608,198.2597,197.884,198.0224,886686.0
2024-06-17 15:00:00,200.3,200.53,200.13,200.5,1155016.0,198.0224,198.2498,197.8543,198.2201,1155016.0
2024-06-17 15:30:00,200.5,200.61,200.05,200.45,3507065.0,198.2201,198.3289,197.7753,198.1707,3507065.0
2024-06-18 09:30:00,200.45,201.33,200.03,200.47,2506294.0,198.1707,199.0407,197.7555,198.1905,2506294.0
2024-06-18 10:00:00,200.47,201.01,200.11,200.87,1142051.0,198.1905,198.7243,197.8346,198.5859,1142051.0
2024-06-18 10:30:00,200.87,201.2,200.45,200.56,1194022.0,198.5859,198.9122,198.1707,198.2795,1194022.0
2024-06-18 11:00:00,200.57,201.05,200.51,200.78,1133829.0,198.2893,198.7639,198.23,198.497,1133829.0
2024-06-18 11:30:00,200.77,201.3,200.74,201.26,737516.0,198.4871,199.011,198.4574,198.9715,737516.0
2024-06-18 12:00:00,201.25,201.69,201.22,201.56,784714.0,198.9616,199.3966,198.9319,199.2681,784714.0
2024-06-18 12:30:00,201.55,201.57,201.15,201.15,694681.0,199.2582,199.278,198.8627,198.8627,694681.0
2024-06-18 13:00:00,201.15,201.3,200.96,201.02,751538.0,198.8627,199.011,198.6749,198.7342,751538.0
2024-06-18 13:30:00,201.02,201.32,200.9,201.19,541811.0,198.7342,199.0308,198.6156,198.9023,541811.0
2024-06-18 14:00:00,201.19,201.3,200.73,201.18,599707.0,198.9023,199.011,198.4475,198.8924,599707.0
2024-06-18 14:30:00,201.17,201.29,201.03,201.18,433080.0,198.8825,199.0012,198.7441,198.8924,433080.0
2024-06-18 15:00:00,201.17,201.17,200.71,200.82,757213.0,198.8825,198.8825,198.4277,198.5365,757213.0
2024-06-18 15:30:00,200.83,200.95,200.65,200.78,2278323.0,198.5464,198.665,198.3684,198.497,2278323.0
2024-06-20 09:30:00,200.29,201.86,199.64,201.47,2473518.0,198.0125,199.5647,197.3699,199.1791,2473518.0
2024-06-20 10:00:00,201.48,201.67,200.86,201.5,1427337.0,199.189,199.3768,198.576,199.2088,1427337.0
2024-06-20 10:30:00,201.49,201.67,200.76,201.14,1060381.0,199.1989,199.3768,198.4772,198.8529,1060381.0
2024-06-20 11:00:00,201.15,201.38,200.84,200.93,931119.0,198.8627,199.0901,198.5563,198.6452,931119.0
2024-06-20 11:30:00,200.93,201.08,200.36,200.37,898375.0,198.6452,198.7935,198.0817,198.0916,898375.0
2024-06-20 12:00:00,200.36,200.76,200.23,200.23,1005833.0,198.0817,198.4772,197.9532,197.9532,1005833.0
2024-06-20 12:30:00,200.24,200.35,199.87,200.24,1128958.0,197.9631,198.0718,197.5973,197.9631,1128958.0
2024-06-20 13:00:00,200.23,200.23,199.59,199.67,1246316.0,197.9532,197.9532,197.3205,197.3996,1246316.0
2024-06-20 13:30:00,199.68,200.16,199.22,200.08,1114848.0,197.4095,197.884,196.9547,197.8049,1114848.0
2024-06-20 14:00:00,200.08,200.51,200.07,200.49,2019475.0,197.8049,198.23,197.795,198.2102,2019475.0
2024-06-20 14:30:00,200.49,200.57,199.92,199.92,1338850.0,198.2102,198.2893,197.6467,197.6467,1338850.0
2024-06-20 15:00:00,199.92,199.99,199.44,199.87,1078505.0,197.6467,197.7159,197.1722,197.5973,1078505.0
2024-06-20 15:30:00,199.87,200.02,199.56,199.87,3197173.0,197.5973,197.7456,197.2908,197.5973,3197173.0
2024-06-21 09:30:00,199.92,200.14,198.46,199.09,2420570.0,197.6467,197.8642,196.2033,196.8262,2420570.0
2024-06-21 10:00:00,199.1,199.81,199.06,199.69,854423.0,196.8361,197.538,196.7965,197.4193,854423.0
2024-06-21 10:30:00,199.69,200.22,199.46,199.94,951601.0,197.4193,197.9433,197.192,197.6665,951601.0
2024-06-21 11:00:00,199.92,200.1,199.74,199.89,943311.0,197.6467,197.8247,197.4688,197.6171,943311.0
2024-06-21 11:30:00,199.88,199.97,199.46,199.94,865663.0,197.6072,197.6962,197.192,197.6665,865663.0
2024-06-21 12:00:00,199.95,200.02,199.68,199.8,657014.0,197.6764,197.7456,197.4095,197.5281,657014.0
2024-06-21 12:30:00,199.82,200.06,199.72,199.99,447704.0,197.5479,197.7851,197.449,197.7159,447704.0
2024-06-21 13:00:00,199.98,200.18,199.71,199.71,483624.0,197.706,197.9038,197.4391,197.4391,483624.0
2024-06-21 13:30:00,199.71,200.03,199.64,199.87,515212.0,197.4391,197.7555,197.3699,197.5973,515212.0
2024-06-21 14:00:00,199.88,200.16,199.65,200.09,683087.0,197.6072,197.884,197.3798,197.8148,683087.0
2024-06-21 14:30:00,200.08,200.09,199.36,199.67,929178.0,197.8049,197.8148,197.0931,197.3996,929178.0
2024-06-21 15:00:00,199.67,200.03,199.65,199.96,884914.0,197.3996,197.7555,197.3798,197.6863,884914.0
2024-06-21 15:30:00,199.97,200.41,199.87,200.29,3004574.0,197.6962,198.1312,197.5973,198.0125,3004574.0
2024-06-24 09:30:00,200.68,202.47,200.53,202.28,2534786.0,198.3981,200.1677,198.2498,199.9799,2534786.0
2024-06-24 10:00:00,202.27,202.4,201.51,201.55,1418699.0,199.97,200.0985,199.2187,199.2582,1418699.0
2024-06-24 10:30:00,201.56,202.58,201.55,202.57,1552506.0,199.2681,200.2765,199.2582,200.2666,1552506.0
2024-06-24 11:00:00,202.56,202.68,202.35,202.61,1906604.0,200.2567,200.3753,200.0491,200.3061,1906604.0
2024-06-24 11:30:00,202.64,202.69,201.88,202.11,871465.0,200.3358,200.3852,199.5844,199.8118,871465.0
2024-06-24 12:00:00,202.1,202.14,201.83,201.98,590981.0,199.8019,199.8415,199.535,199.6833,590981.0
2024-06-24 12:30:00,201.98,202.01,201.39,201.52,767484.0,199.6833,199.713,199.1,199.2285,767484.0
2024-06-24 13:00:00,201.52,201.65,201.18,201.33,739722.0,199.2285,199.3571,198.8924,199.0407,739722.0
2024-06-24 13:30:00,201.33,201.56,201.06,201.39,824888.0,199.0407,199.2681,198.7738,199.1,824888.0
2024-06-24 14:00:00,201.38,201.78,201.3,201.74,795393.0,199.0901,199.4856,199.011,199.446,795393.0
2024-06-24 14:30:00,201.74,202.3,201.69,202.14,1041716.0,199.446,199.9997,199.3966,199.8415,1041716.0
2024-06-24 15:00:00,202.14,202.3,201.91,201.95,993419.0,199.8415,199.9997,199.6141,199.6536,993419.0
2024-06-24 15:30:00,201.95,202.06,201.17,201.18,2144478.0,199.6536,199.7624,198.8825,198.8924,2144478.0
2024-06-25 09:30:00,201.1,201.16,199.92,199.97,2138728.0,198.8133,198.8726,197.6467,197.6962,2138728.0
2024-06-25 10:00:00,199.96,200.92,199.87,200.69,1443511.0,197.6863,198.6354,197.5973,198.408,1443511.0
2024-06-25 10:30:00,200.7,200.8,200.17,200.49,1118880.0,198.4179,198.5167,197.8939,198.2102,1118880.0
2024-06-25 11:00:00,200.49,200.55,200.13,200.15,729982.0,198.2102,198.2696,197.8543,197.8741,729982.0
2024-06-25 11:30:00,200.13,200.31,200.08,200.15,562747.0,197.8543,198.0323,197.8049,197.8741,562747.0
2024-06-25 12:00:00,200.16,200.21,199.94,200.11,595984.0,197.884,197.9334,197.6665,197.8346,595984.0
2024-06-25 12:30:00,200.12,200.12,199.82,200.05,588443.0,197.8445,197.8445,197.5479,197.7753,588443.0
2024-06-25 13:00:00,200.04,200.54,199.93,200.53,450144.0,197.7654,198.2597,197.6566,198.2498,450144.0
2024-06-25 13:30:00,200.54,200.63,200.4,200.49,370224.0,198.2597,198.3487,198.1213,198.2102,370224.0
2024-06-25 14:00:00,200.47,200.72,200.36,200.69,522368.0,198.1905,198.4376,198.0817,198.408,522368.0
2024-06-25 14:30:00,200.68,200.69,200.19,200.34,678710.0,198.3981,198.408,197.9137,198.062,678710.0
2024-06-25 15:00:00,200.34,200.66,200.19,200.62,731283.0,198.062,198.3783,197.9137,198.3388,731283.0
2024-06-25 15:30:00,200.61,200.61,200.37,200.51,1763163.0,198.3289,198.3289,198.0916,198.23,1763163.0
2024-06-26 09:30:00,199.32,199.78,198.81,199.63,1825035.0,197.0536,197.5083,196.5494,197.36,1825035.0
2024-06-26 10:00:00,199.64,199.99,199.41,199.62,830254.0,197.3699,197.7159,197.1425,197.3501,830254.0
2024-06-26 10:30:00,199.61,199.86,199.24,199.77,923855.0,197.3403,197.5874,196.9745,197.4984,923855.0
2024-06-26 11:00:00,199.8,199.86,199.23,199.71,668664.0,197.5281,197.5874,196.9646,197.4391,668664.0
2024-06-26 11:30:00,199.71,200.58,199.62,200.37,988654.0,197.4391,198.2992,197.3501,198.0916,988654.0
2024-06-26 12:00:00,200.37,200.37,199.9,200.03,836190.0,198.0916,198.0916,197.627,197.7555,836190.0
2024-06-26 12:30:00,200.03,200.09,199.74,199.86,709142.0,197.7555,197.8148,197.4688,197.5874,709142.0
2024-06-26 13:00:00,199.86,199.93,199.42,199.59,771369.0,197.5874,197.6566,197.1524,197.3205,771369.0
2024-06-26 13:30:00,199.59,199.63,199.36,199.55,642043.0,197.3205,197.36,197.0931,197.2809,642043.0
2024-06-26 14:00:00,199.56,199.6,199.38,199.57,871619.0,197.2908,197.3304,197.1129,197.3007,871619.0
2024-06-26 14:30:00,199.58,199.86,199.46,199.68,718850.0,197.3106,197.5874,197.192,197.4095,718850.0
2024-06-26 15:00:00,199.67,199.69,199.5,199.61,791029.0,197.3996,197.4193,197.2315,197.3403,791029.0
2024-06-26 15:30:00,199.6,200.23,199.58,200.07,2364620.0,197.3304,197.9532,197.3106,197.795,2364620.0
2024-06-27 09:30:00,200.64,201.39,199.96,201.08,2510193.0,198.3585,199.1,197.6863,198.7935,2510193.0
2024-06-27 10:00:00,201.08,201.45,200.65,200.84,882391.0,198.7935,199.1593,198.3684,198.5563,882391.0
2024-06-27 10:30:00,200.85,201.35,200.7,200.85,914609.0,198.5662,199.0605,198.4179,198.5662,914609.0
2024-06-27 11:00:00,200.84,200.86,200.28,200.4,784609.0,198.5563,198.576,198.0026,198.1213,784609.0
2024-06-27 11:30:00,200.4,200.67,200.16,200.63,680635.0,198.1213,198.3882,197.884,198.3487,680635.0
2024-06-27 12:00:00,200.63,200.78,200.49,200.58,531846.0,198.3487,198.497,198.2102,198.2992,531846.0
2024-06-27 12:30:00,200.58,201.09,200.57,200.88,290292.0,198.2992,198.8034,198.2893,198.5958,290292.0
2024-06-27 13:00:00,200.9,201.36,200.9,201.21,720197.0,198.6156,199.0704,198.6156,198.9221,720197.0
2024-06-27 13:30:00,201.22,201.44,201.0,201.26,543099.0,198.9319,199.1494,198.7144,198.9715,543099.0
2024-06-27 14:00:00,201.25,201.26,200.82,200.99,715565.0,198.9616,198.9715,198.5365,198.7046,715565.0
2024-06-27 14:30:00,200.98,201.41,200.92,201.37,476120.0,198.6947,199.1198,198.6354,199.0802,476120.0
2024-06-27 15:00:00,201.37,201.59,201.23,201.58,651198.0,199.0802,199.2977,198.9418,199.2879,651198.0
2024-06-27 15:30:00,201.58,202.15,201.5,202.1,2854513.0,199.2879,199.8514,199.2088,199.8019,2854513.0
2024-06-28 09:30:00,203.88,204.64,202.8,202.85,4645830.0,201.5617,202.3131,200.494,200.5434,4645830.0
2024-06-28 10:00:00,202.87,204.04,202.86,203.64,1706464.0,200.5632,201.7199,200.5533,201.3244,1706464.0
2024-06-28 10:30:00,203.64,204.16,203.49,203.5,1331106.0,201.3244,201.8385,201.1761,201.186,1331106.0
2024-06-28 11:00:00,203.49,203.49,202.59,202.92,1715579.0,201.1761,201.1761,200.2864,200.6126,1715579.0
2024-06-28 11:30:00,202.9,203.27,202.75,203.27,1129802.0,200.5928,200.9586,200.4446,200.9586,1129802.0
2024-06-28 12:00:00,203.26,203.31,202.41,202.97,1337048.0,200.9488,200.9982,200.1084,200.662,1337048.0
2024-06-28 12:30:00,202.96,203.06,202.24,202.44,868332.0,200.6522,200.751,199.9403,200.1381,868332.0
2024-06-28 13:00:00,202.39,202.86,202.23,202.37,619765.0,200.0886,200.5533,199.9305,200.0689,619765.0
2024-06-28 13:30:00,202.37,202.37,201.88,202.07,861882.0,200.0689,200.0689,199.5844,199.7723,861882.0
2024-06-28 14:00:00,202.06,202.46,201.96,202.11,955297.0,199.7624,200.1578,199.6635,199.8118,955297.0
2024-06-28 14:30:00,202.12,202.42,202.04,202.24,915356.0,199.8217,200.1183,199.7426,199.9403,915356.0
2024-06-28 15:00:00,202.24,202.25,201.81,201.97,1421970.0,199.9403,199.9502,199.5152,199.6734,1421970.0
2024-06-28 15:30:00,201.96,202.95,201.31,202.91,6195424.0,199.6635,200.6423,199.0209,200.6027,6195424.0
2024-07-01 09:30:00,203.53,203.82,202.61,203.06,2182691.0,201.2157,201.5024,200.3061,200.751,2182691.0
2024-07-01 10:00:00,203.07,203.6,200.95,201.45,2717701.0,200.7609,201.2849,198.665,199.1593,2717701.0
2024-07-01 10:30:00,201.48,201.52,200.85,201.36,1268086.0,199.189,199.2285,198.5662,199.0704,1268086.0
2024-07-01 11:00:00,201.36,201.65,200.76,200.84,1381353.0,199.0704,199.3571,198.4772,198.5563,1381353.0
2024-07-01 11:30:00,200.85,201.06,200.48,201.05,1235340.0,198.5662,198.7738,198.2004,198.7639,1235340.0
2024-07-01 12:00:00,201.05,201.3,200.84,201.29,654421.0,198.7639,199.011,198.5563,199.0012,654421.0
2024-07-01 12:30:00,201.28,201.4,201.03,201.1,594778.0,198.9913,199.1099,198.7441,198.8133,594778.0
2024-07-01 13:00:00,201.1,201.42,200.95,201.39,539448.0,198.8133,199.1297,198.665,199.1,539448.0
2024-07-01 13:30:00,201.38,201.38,201.07,201.16,507687.0,199.0901,199.0901,198.7837,198.8726,507687.0
2024-07-01 14:00:00,201.15,201.6,200.96,201.13,877771.0,198.8627,199.3076,198.6749,198.843,877771.0
2024-07-01 14:30:00,201.13,201.34,201.04,201.24,634765.0,198.843,199.0506,198.754,198.9517,634765.0
2024-07-01 15:00:00,201.23,201.38,200.91,201.15,624023.0,198.9418,199.0901,198.6255,198.8627,624023.0
2024-07-01 15:30:00,201.15,201.39,201.05,201.23,2151278.0,198.8627,199.1,198.7639,198.9418,2151278.0
2024-07-02 09:30:00,201.52,202.2,201.05,202.04,2157631.0,199.2285,199.9008,198.7639,199.7426,2157631.0
2024-07-02 10:00:00,202.05,202.27,201.43,201.64,1328610.0,199.7525,199.97,199.1396,199.3472,1328610.0
2024-07-02 10:30:00,201.63,201.92,201.21,201.59,990498.0,199.3373,199.624,198.9221,199.2977,990498.0
2024-07-02 11:00:00,201.57,201.71,201.34,201.68,563259.0,199.278,199.4164,199.0506,199.3867,563259.0
2024-07-02 11:30:00,201.68,201.77,201.5,201.56,604749.0,199.3867,199.4757,199.2088,199.2681,604749.0
2024-07-02 12:00:00,201.57,201.6,201.25,201.45,575825.0,199.278,199.3076,198.9616,199.1593,575825.0
2024-07-02 12:30:00,201.44,201.46,200.9,200.95,725496.0,199.1494,199.1692,198.6156,198.665,725496.0
2024-07-02 13:00:00,200.95,201.36,200.91,201.18,620690.0,198.665,199.0704,198.6255,198.8924,620690.0
2024-07-02 13:30:00,201.19,201.35,200.93,201.3,535017.0,198.9023,199.0605,198.6452,199.011,535017.0
2024-07-02 14:00:00,201.3,201.7,201.3,201.55,502515.0,199.011,199.4065,199.011,199.2582,502515.0
2024-07-02 14:30:00,201.55,201.71,201.53,201.54,466191.0,199.2582,199.4164,199.2384,199.2483,466191.0
2024-07-02 15:00:00,201.53,201.98,201.47,201.94,753460.0,199.2384,199.6833,199.1791,199.6438,753460.0
2024-07-02 15:30:00,201.93,201.97,201.52,201.83,2290491.0,199.6339,199.6734,199.2285,199.535,2290491.0
2024-07-03 09:30:00,202.28,202.61,201.63,202.14,1714690.0,199.9799,200.3061,199.3373,199.8415,1714690.0
2024-07-03 10:00:00,202.16,203.28,202.15,202.91,2045227.0,199.8613,200.9685,199.8514,200.6027,2045227.0
2024-07-03 10:30:00,202.92,203.11,201.98,202.02,1332644.0,200.6126,200.8005,199.6833,199.7229,1332644.0
2024-07-03 11:00:00,202.01,202.26,201.79,202.07,1051482.0,199.713,199.9601,199.4955,199.7723,1051482.0
2024-07-03 11:30:00,202.06,202.09,201.74,201.98,803443.0,199.7624,199.7921,199.446,199.6833,803443.0
2024-07-03 12:00:00,201.97,202.22,201.79,202.07,1054781.0,199.6734,199.9206,199.4955,199.7723,1054781.0
2024-07-03 12:30:00,202.06,202.16,201.69,201.8,2102265.0,199.7624,199.8613,199.3966,199.5054,2102265.0
2024-07-05 09:30:00,201.21,201.63,200.41,200.76,2472087.0,198.9221,199.3373,198.1312,198.4772,2472087.0
2024-07-05 10:00:00,200.74,200.78,199.93,200.0,1791907.0,198.4574,198.497,197.6566,197.7258,1791907.0
2024-07-05 10:30:00,200.0,201.04,199.88,200.86,937332.0,197.7258,198.754,197.6072,198.576,937332.0
2024-07-05 11:00:00,200.87,201.12,200.62,200.75,672918.0,198.5859,198.8331,198.3388,198.4673,672918.0
2024-07-05 11:30:00,200.75,200.95,200.59,200.69,446409.0,198.4673,198.665,198.3091,198.408,446409.0
2024-07-05 12:00:00,200.69,200.78,200.51,200.56,367530.0,198.408,198.497,198.23,198.2795,367530.0
2024-07-05 12:30:00,200.54,200.65,200.4,200.63,371615.0,198.2597,198.3684,198.1213,198.3487,371615.0
2024-07-05 13:00:00,200.63,200.64,200.29,200.41,349735.0,198.3487,198.3585,198.0125,198.1312,349735.0
2024-07-05 13:30:00,200.41,200.82,200.34,200.78,405417.0,198.1312,198.5365,198.062,198.497,405417.0
2024-07-05 14:00:00,200.78,200.81,200.4,200.52,429330.0,198.497,198.5266,198.1213,198.2399,429330.0
2024-07-05 14:30:00,200.51,200.72,200.47,200.68,360973.0,198.23,198.4376,198.1905,198.3981,360973.0
2024-07-05 15:00:00,200.67,200.87,200.61,200.61,627464.0,198.3882,198.5859,198.3289,198.3289,627464.0
2024-07-05 15:30:00,200.62,201.25,200.59,200.88,2057819.0,198.3388,198.9616,198.3091,198.5958,2057819.0
2024-07-08 09:30:00,202.51,203.7,202.4,203.38,3805943.0,200.2073,201.3837,200.0985,201.0674,3805943.0
2024-07-08 10:00:00,203.37,203.57,202.81,202.97,1551862.0,201.0575,201.2552,200.5039,200.662,1551862.0
2024-07-08 10:30:00,202.97,203.53,202.66,203.35,1638174.0,200.662,201.2157,200.3556,201.0377,1638174.0
2024-07-08 11:00:00,203.35,203.43,202.65,202.68,784779.0,201.0377,201.1168,200.3457,200.3753,784779.0
2024-07-08 11:30:00,202.67,202.72,201.97,202.1,1395243.0,200.3655,200.4149,199.6734,199.8019,1395243.0
2024-07-08 12:00:00,202.09,202.34,201.9,202.31,791453.0,199.7921,200.0392,199.6042,200.0096,791453.0
2024-07-08 12:30:00,202.3,202.62,202.25,202.49,675561.0,199.9997,200.316,199.9502,200.1875,675561.0
2024-07-08 13:00:00,202.48,202.5,202.08,202.13,600022.0,200.1776,200.1974,199.7822,199.8316,600022.0
2024-07-08 13:30:00,202.13,202.42,202.13,202.36,374739.0,199.8316,200.1183,199.8316,200.059,374739.0
2024-07-08 14:00:00,202.35,202.48,202.31,202.34,391759.0,200.0491,200.1776,200.0096,200.0392,391759.0
2024-07-08 14:30:00,202.34,202.41,201.84,202.25,842816.0,200.0392,200.1084,199.5449,199.9502,842816.0
2024-07-08 15:00:00,202.25,202.38,202.18,202.21,437084.0,199.9502,200.0788,199.881,199.9107,437084.0
2024-07-08 15:30:00,202.21,202.44,202.15,202.23,1920270.0,199.9107,200.1381,199.8514,199.9305,1920270.0
2024-07-09 09:30:00,201.92,201.99,201.17,201.64,2124535.0,199.624,199.6932,198.8825,199.3472,2124535.0
2024-07-09 10:00:00,201.65,201.91,200.9,201.04,1561892.0,199.3571,199.6141,198.6156,198.754,1561892.0
2024-07-09 10:30:00,201.03,201.42,200.82,200.9,1072285.0,198.7441,199.1297,198.5365,198.6156,1072285.0
2024-07-09 11:00:00,200.9,201.03,200.53,200.65,830175.0,198.6156,198.7441,198.2498,198.3684,830175.0
2024-07-09 11:30:00,200.65,201.47,200.61,201.46,822715.0,198.3684,199.1791,198.3289,199.1692,822715.0
2024-07-09 12:00:00,201.46,201.81,201.41,201.7,703347.0,199.1692,199.5152,199.1198,199.4065,703347.0
2024-07-09 12:30:00,201.7,201.95,201.61,201.95,430760.0,199.4065,199.6536,199.3175,199.6536,430760.0
2024-07-09 13:00:00,201.95,202.52,201.77,201.91,1627048.0,199.6536,200.2172,199.4757,199.6141,1627048.0
2024-07-09 13:30:00,201.9,202.2,201.65,201.67,589717.0,199.6042,199.9008,199.3571,199.3768,589717.0
2024-07-09 14:00:00,201.66,201.78,201.46,201.46,488087.0,199.3669,199.4856,199.1692,199.1692,488087.0
2024-07-09 14:30:00,201.47,201.61,201.37,201.46,365585.0,199.1791,199.3175,199.0802,199.1692,365585.0
2024-07-09 15:00:00,201.46,201.46,201.17,201.31,826641.0,199.1692,199.1692,198.8825,199.0209,826641.0
2024-07-09 15:30:00,201.31,201.51,201.18,201.37,2069294.0,199.0209,199.2187,198.8924,199.0802,2069294.0
2024-07-10 09:30:00,202.3,202.68,201.76,201.82,1593822.0,199.9997,200.3753,199.4658,199.5251,1593822.0
2024-07-10 10:00:00,201.82,202.39,201.64,201.68,1266916.0,199.5251,200.0886,199.3472,199.3867,1266916.0
2024-07-10 10:30:00,201.65,201.86,201.49,201.82,757230.0,199.3571,199.5647,199.1989,199.5251,757230.0
2024-07-10 11:00:00,201.82,202.22,201.6,202.15,908648.0,199.5251,199.9206,199.3076,199.8514,908648.0
2024-07-10 11:30:00,202.16,202.51,201.88,202.32,712223.0,199.8613,200.2073,199.5844,200.0194,712223.0
2024-07-10 12:00:00,202.33,202.82,202.31,202.64,813506.0,200.0293,200.5138,200.0096,200.3358,813506.0
2024-07-10 12:30:00,202.64,202.7,202.4,202.63,867394.0,200.3358,200.3951,200.0985,200.3259,867394.0
2024-07-10 13:00:00,202.61,202.86,202.27,202.46,649178.0,200.3061,200.5533,199.97,200.1578,649178.0
2024-07-10 13:30:00,202.47,202.62,202.38,202.61,664151.0,200.1677,200.316,200.0788,200.3061,664151.0
2024-07-10 14:00:00,202.61,202.81,202.42,202.48,790626.0,200.3061,200.5039,200.1183,200.1776,790626.0
2024-07-10 14:30:00,202.47,202.75,202.45,202.75,704445.0,200.1677,200.4446,200.148,200.4446,704445.0
2024-07-10 15:00:00,202.74,202.83,202.56,202.8,959171.0,200.4347,200.5236,200.2567,200.494,959171.0
2024-07-10 15:30:00,202.8,203.59,202.78,203.39,3421455.0,200.494,201.275,200.4742,201.0773,3421455.0
2024-07-11 09:30:00,207.9,208.39,206.94,208.36,7781632.0,205.536,206.0204,204.5869,205.9908,7781632.0
2024-07-11 10:00:00,208.36,209.85,208.34,209.74,5181479.0,205.9908,207.4638,205.971,207.3551,5181479.0
2024-07-11 10:30:00,209.73,210.84,209.65,210.76,3607242.0,207.3452,208.4426,207.2661,208.3635,3607242.0
2024-07-11 11:00:00,210.77,211.02,210.01,210.2,2591674.0,208.3734,208.6205,207.622,207.8098,2591674.0
2024-07-11 11:30:00,210.2,210.59,209.41,209.46,2036410.0,207.8098,208.1954,207.0288,207.0783,2036410.0
2024-07-11 12:00:00,209.47,210.07,209.06,209.76,1845158.0,207.0881,207.6813,206.6828,207.3748,1845158.0
2024-07-11 12:30:00,209.75,210.23,209.48,210.1,1298420.0,207.365,207.8395,207.098,207.711,1298420.0
2024-07-11 13:00:00,210.11,210.81,209.91,210.76,1369463.0,207.7209,208.4129,207.5231,208.3635,1369463.0
2024-07-11 13:30:00,210.76,210.77,210.39,210.51,1003494.0,208.3635,208.3734,207.9977,208.1163,1003494.0
2024-07-11 14:00:00,210.52,210.62,210.34,210.44,1061036.0,208.1262,208.2251,207.9482,208.0471,1061036.0
2024-07-11 14:30:00,210.44,210.68,210.3,210.38,1144193.0,208.0471,208.2844,207.9087,207.9878,1144193.0
2024-07-11 15:00:00,210.37,210.56,209.99,210.46,1640879.0,207.9779,208.1657,207.6022,208.0669,1640879.0
2024-07-11 15:30:00,210.46,211.23,210.46,210.74,5941844.0,208.0669,208.8281,208.0669,208.3437,5941844.0
2024-07-12 09:30:00,212.92,213.71,212.66,213.36,5324743.0,210.4989,211.2799,210.2419,210.9339,5324743.0
2024-07-12 10:00:00,213.37,214.94,213.37,214.8,3655960.0,210.9438,212.4959,210.9438,212.3575,3655960.0
2024-07-12 10:30:00,214.79,214.93,213.81,214.24,2892592.0,212.3476,212.4861,211.3788,211.8039,2892592.0
2024-07-12 11:00:00,214.25,214.37,213.62,214.0,1311201.0,211.8138,211.9324,211.1909,211.5666,1311201.0
2024-07-12 11:30:00,214.0,214.01,213.27,213.28,1565311.0,211.5666,211.5765,210.8449,210.8548,1565311.0
2024-07-12 12:00:00,213.28,213.47,212.93,213.06,1486324.0,210.8548,211.0427,210.5088,210.6373,1486324.0
2024-07-12 12:30:00,213.05,213.38,212.85,213.34,910192.0,210.6274,210.9537,210.4297,210.9141,910192.0
2024-07-12 13:00:00,213.34,213.64,213.07,213.64,986474.0,210.9141,211.2107,210.6472,211.2107,986474.0
2024-07-12 13:30:00,213.63,213.8,213.39,213.44,916616.0,211.2008,211.3689,210.9636,211.013,916616.0
2024-07-12 14:00:00,213.44,213.7,213.29,213.57,749049.0,211.013,211.27,210.8647,211.1415,749049.0
2024-07-12 14:30:00,213.57,213.77,213.34,213.73,870858.0,211.1415,211.3392,210.9141,211.2997,870858.0
2024-07-12 15:00:00,213.73,213.88,213.49,213.68,1011588.0,211.2997,211.448,211.0624,211.2503,1011588.0
2024-07-12 15:30:00,213.68,213.77,212.95,213.11,3873497.0,211.2503,211.3392,210.5286,210.6867,3873497.0
2024-07-15 09:30:00,214.79,215.79,214.3,215.75,4571521.0,212.3476,213.3363,211.8632,213.2967,4571521.0
2024-07-15 10:00:00,215.74,216.64,215.7,216.51,3802216.0,213.2868,214.1766,213.2473,214.0481,3802216.0
2024-07-15 10:30:00,216.51,216.89,216.22,216.59,2026544.0,214.0481,214.4238,213.7614,214.1272,2026544.0
2024-07-15 11:00:00,216.6,217.87,216.59,217.36,2186705.0,214.1371,215.3926,214.1272,214.8884,2186705.0
2024-07-15 11:30:00,217.36,218.16,217.14,218.01,1826682.0,214.8884,215.6793,214.6709,215.531,1826682.0
2024-07-15 12:00:00,218.0,218.08,216.89,217.08,1919331.0,215.5211,215.6002,214.4238,214.6116,1919331.0
2024-07-15 12:30:00,217.07,217.28,216.47,216.6,1911535.0,214.6017,214.8093,214.0085,214.1371,1911535.0
2024-07-15 13:00:00,216.61,217.28,216.12,216.92,1541489.0,214.1469,214.8093,213.6625,214.4534,1541489.0
2024-07-15 13:30:00,216.9,217.0,216.36,216.8,1221942.0,214.4337,214.5325,213.8998,214.3348,1221942.0
2024-07-15 14:00:00,216.81,217.61,216.69,217.36,1669249.0,214.3447,215.1356,214.226,214.8884,1669249.0
2024-07-15 14:30:00,217.37,217.65,217.16,217.5,1264518.0,214.8983,215.1751,214.6907,215.0268,1264518.0
2024-07-15 15:00:00,217.5,218.24,217.44,217.94,2137203.0,215.0268,215.7584,214.9675,215.4618,2137203.0
2024-07-15 15:30:00,217.93,217.96,216.62,217.13,4531993.0,215.4519,215.4816,214.1568,214.661,4531993.0
2024-07-16 09:30:00,219.14,221.78,219.02,221.78,7652250.0,216.6482,219.2582,216.5295,219.2582,7652250.0
2024-07-16 10:00:00,221.78,221.87,220.67,220.76,4710516.0,219.2582,219.3471,218.1608,218.2498,4710516.0
2024-07-16 10:30:00,220.75,221.74,220.52,221.7,2870094.0,218.2399,219.2186,218.0125,219.1791,2870094.0
2024-07-16 11:00:00,221.69,222.61,221.52,222.39,3106698.0,219.1692,220.0787,219.0011,219.8612,3106698.0
2024-07-16 11:30:00,222.38,222.39,221.57,221.77,2973170.0,219.8513,219.8612,219.0505,219.2483,2973170.0
2024-07-16 12:00:00,221.76,222.49,221.73,222.23,1994332.0,219.2384,219.9601,219.2087,219.703,1994332.0
2024-07-16 12:30:00,222.22,222.67,222.06,222.29,1812323.0,219.6932,220.138,219.535,219.7624,1812323.0
2024-07-16 13:00:00,222.29,222.77,222.23,222.6,1949274.0,219.7624,220.2369,219.703,220.0688,1949274.0
2024-07-16 13:30:00,222.59,223.34,222.42,223.08,2044493.0,220.059,220.8004,219.8909,220.5434,2044493.0
2024-07-16 14:00:00,223.07,223.57,223.03,223.47,2094080.0,220.5335,221.0278,220.4939,220.9289,2094080.0
2024-07-16 14:30:00,223.47,224.24,223.44,224.24,2565818.0,220.9289,221.6902,220.8993,221.6902,2565818.0
2024-07-16 15:00:00,224.23,224.6,224.0,224.52,3316737.0,221.6803,222.0461,221.4529,221.967,3316737.0
2024-07-16 15:30:00,224.53,224.86,224.18,224.56,6222564.0,221.9769,222.3031,221.6309,222.0066,6222564.0
2024-07-17 09:30:00,222.36,226.64,222.34,225.71,9149697.0,219.8316,224.0629,219.8118,223.1435,9149697.0
2024-07-17 10:00:00,225.72,225.79,223.33,223.61,6357475.0,223.1534,223.2226,220.7905,221.0674,6357475.0
2024-07-17 10:30:00,223.63,224.04,222.86,223.0,4349022.0,221.0871,221.4925,220.3259,220.4643,4349022.0
2024-07-17 11:00:00,222.99,223.76,222.9,223.31,2276388.0,220.4544,221.2156,220.3654,220.7708,2276388.0
2024-07-17 11:30:00,223.31,223.44,222.63,223.39,2789477.0,220.7708,220.8993,220.0985,220.8499,2789477.0
2024-07-17 12:00:00,223.39,223.61,222.26,222.36,2420882.0,220.8499,221.0674,219.7327,219.8316,2420882.0
2024-07-17 12:30:00,222.35,222.69,221.89,222.46,2069839.0,219.8217,220.1578,219.3669,219.9304,2069839.0
2024-07-17 13:00:00,222.44,222.53,221.66,222.35,1796243.0,219.9107,219.9996,219.1395,219.8217,1796243.0
2024-07-17 13:30:00,222.33,222.79,222.07,222.27,1510336.0,219.8019,220.2567,219.5449,219.7426,1510336.0
2024-07-17 14:00:00,222.27,223.14,222.05,222.96,1977057.0,219.7426,220.6027,219.5251,220.4247,1977057.0
2024-07-17 14:30:00,222.96,223.11,222.36,222.58,1379086.0,220.4247,220.573,219.8316,220.0491,1379086.0
2024-07-17 15:00:00,222.56,223.3,222.5,223.18,2108740.0,220.0293,220.7609,219.97,220.6422,2108740.0
2024-07-17 15:30:00,223.18,223.45,222.2,222.32,4370139.0,220.6422,220.9092,219.6734,219.792,4370139.0
2024-07-18 09:30:00,221.41,224.07,221.16,224.03,4781166.0,218.8924,221.5221,218.6452,221.4826,4781166.0
2024-07-18 10:00:00,224.03,224.78,223.54,224.02,3371133.0,221.4826,222.224,220.9981,221.4727,3371133.0
2024-07-18 10:30:00,223.99,224.09,221.8,222.28,2784613.0,221.443,221.5419,219.2779,219.7525,2784613.0
2024-07-18 11:00:00,222.28,222.84,221.22,221.39,2009841.0,219.7525,220.3061,218.7045,218.8726,2009841.0
2024-07-18 11:30:00,221.38,221.68,220.15,220.33,2339540.0,218.8627,219.1593,217.6467,217.8246,2339540.0
2024-07-18 12:00:00,220.31,220.78,219.66,219.74,1644082.0,217.8049,218.2695,217.1623,217.2414,1644082.0
2024-07-18 12:30:00,219.74,221.05,219.62,221.05,1560448.0,217.2414,218.5365,217.1227,218.5365,1560448.0
2024-07-18 13:00:00,221.04,221.17,220.28,220.45,883072.0,218.5266,218.6551,217.7752,217.9433,883072.0
2024-07-18 13:30:00,220.44,220.55,219.22,219.26,1182976.0,217.9334,218.0421,216.7273,216.7668,1182976.0
2024-07-18 14:00:00,219.27,219.28,218.19,218.2,2502654.0,216.7767,216.7866,215.709,215.7189,2502654.0
2024-07-18 14:30:00,218.19,218.37,217.22,217.94,3590216.0,215.709,215.8869,214.75,215.4618,3590216.0
2024-07-18 15:00:00,217.93,218.31,216.98,217.35,3491467.0,215.4519,215.8276,214.5127,214.8785,3491467.0
2024-07-18 15:30:00,217.35,218.8,217.24,217.99,4908146.0,214.8785,216.312,214.7698,215.5113,4908146.0
2024-07-19 09:30:00,217.66,218.65,216.62,218.45,3827630.0,215.185,216.1638,214.1568,215.966,3827630.0
2024-07-19 10:00:00,218.44,218.59,217.15,217.5,1918030.0,215.9561,216.1044,214.6808,215.0268,1918030.0
2024-07-19 10:30:00,217.5,218.05,216.61,216.94,1738951.0,215.0268,215.5706,214.1469,214.4732,1738951.0
2024-07-19 11:00:00,216.94,217.27,215.91,215.93,1526909.0,214.4732,214.7994,213.4549,213.4747,1526909.0
2024-07-19 11:30:00,215.92,217.27,215.85,217.27,2065082.0,213.4648,214.7994,213.3956,214.7994,2065082.0
2024-07-19 12:00:00,217.26,217.76,216.92,216.93,1434764.0,214.7896,215.2839,214.4534,214.4633,1434764.0
2024-07-19 12:30:00,216.91,217.36,216.69,217.15,1354358.0,214.4435,214.8884,214.226,214.6808,1354358.0
2024-07-19 13:00:00,217.14,217.25,216.44,216.76,1013792.0,214.6709,214.7797,213.9789,214.2952,1013792.0
2024-07-19 13:30:00,216.75,217.38,216.55,217.37,1094113.0,214.2854,214.9082,214.0876,214.8983,1094113.0
2024-07-19 14:00:00,217.36,217.38,216.56,216.64,886645.0,214.8884,214.9082,214.0975,214.1766,886645.0
2024-07-19 14:30:00,216.64,216.88,216.22,216.65,1378459.0,214.1766,214.4139,213.7614,214.1865,1378459.0
2024-07-19 15:00:00,216.66,217.46,216.64,217.12,1201135.0,214.1964,214.9873,214.1766,214.6512,1201135.0
2024-07-19 15:30:00,217.13,217.21,216.33,216.79,3776609.0,214.661,214.7401,213.8701,214.3249,3776609.0
2024-07-22 09:30:00,217.68,218.61,215.84,215.88,5004458.0,215.2048,216.1242,213.3857,213.4253,5004458.0
2024-07-22 10:00:00,215.9,216.7,215.38,216.44,3189848.0,213.445,214.2359,212.9309,213.9789,3189848.0
2024-07-22 10:30:00,216.45,217.79,216.2,217.77,2036954.0,213.9888,215.3135,213.7416,215.2938,2036954.0
2024-07-22 11:00:00,217.78,218.09,217.29,217.42,1736677.0,215.3036,215.6101,214.8192,214.9477,1736677.0
2024-07-22 11:30:00,217.42,218.07,217.12,217.6,1368622.0,214.9477,215.5903,214.6512,215.1257,1368622.0
2024-07-22 12:00:00,217.6,217.99,217.46,217.55,749337.0,215.1257,215.5113,214.9873,215.0763,749337.0
2024-07-22 12:30:00,217.53,218.38,217.3,218.21,681004.0,215.0565,215.8968,214.8291,215.7288,681004.0
2024-07-22 13:00:00,218.24,218.78,218.2,218.59,876585.0,215.7584,216.2923,215.7189,216.1044,876585.0
2024-07-22 13:30:00,218.62,219.11,218.5,218.94,833079.0,216.1341,216.6185,216.0155,216.4505,833079.0
2024-07-22 14:00:00,218.95,218.95,218.49,218.86,618197.0,216.4603,216.4603,216.0056,216.3714,618197.0
2024-07-22 14:30:00,218.85,219.76,218.84,219.64,1579052.0,216.3615,217.2611,216.3516,217.1425,1579052.0
2024-07-22 15:00:00,219.64,220.47,219.21,220.21,2144084.0,217.1425,217.9631,216.7174,217.706,2144084.0
2024-07-22 15:30:00,220.21,220.65,220.1,220.25,4439682.0,217.706,218.141,217.5973,217.7456,4439682.0
2024-07-23 09:30:00,219.2,220.83,219.04,220.6,3539895.0,216.7075,218.319,216.5493,218.0916,3539895.0
2024-07-23 10:00:00,220.58,222.61,220.46,222.41,4028184.0,218.0718,220.0787,217.9532,219.881,4028184.0
2024-07-23 10:30:00,222.42,223.0,220.92,221.77,3493857.0,219.8909,220.4643,218.4079,219.2483,3493857.0
2024-07-23 11:00:00,221.78,222.57,221.75,222.32,1703328.0,219.2582,220.0392,219.2285,219.792,1703328.0
2024-07-23 11:30:00,222.34,222.91,222.3,222.53,1463175.0,219.8118,220.3753,219.7722,219.9996,1463175.0
2024-07-23 12:00:00,222.54,222.83,221.75,222.14,1171427.0,220.0095,220.2962,219.2285,219.6141,1171427.0
2024-07-23 12:30:00,222.13,222.2,221.7,222.04,704222.0,219.6042,219.6734,219.1791,219.5152,704222.0
2024-07-23 13:00:00,222.03,222.42,221.89,222.24,1028456.0,219.5053,219.8909,219.3669,219.7129,1028456.0
2024-07-23 13:30:00,222.22,222.77,221.94,222.65,867165.0,219.6932,220.2369,219.4163,220.1183,867165.0
2024-07-23 14:00:00,222.65,223.19,222.6,223.12,1566699.0,220.1183,220.6521,220.0688,220.5829,1566699.0
2024-07-23 14:30:00,223.12,223.65,223.03,223.61,1614385.0,220.5829,221.1069,220.4939,221.0674,1614385.0
2024-07-23 15:00:00,223.6,223.75,223.15,223.49,1799961.0,221.0575,221.2058,220.6126,220.9487,1799961.0
2024-07-23 15:30:00,223.47,223.47,222.52,222.57,3990877.0,220.9289,220.9289,219.9897,220.0392,3990877.0
2024-07-24 09:30:00,221.05,223.86,220.35,220.73,5529974.0,218.5365,221.3145,217.8444,218.2201,5529974.0
2024-07-24 10:00:00,220.71,222.07,220.51,222.06,2859982.0,218.2003,219.5449,218.0026,219.535,2859982.0
2024-07-24 10:30:00,222.04,222.72,221.64,222.01,2492478.0,219.5152,220.1875,219.1198,219.4855,2492478.0
2024-07-24 11:00:00,221.94,222.13,220.97,221.78,1286833.0,219.4163,219.6042,218.4574,219.2582,1286833.0
2024-07-24 11:30:00,221.78,222.56,221.7,222.23,1269761.0,219.2582,220.0293,219.1791,219.703,1269761.0
2024-07-24 12:00:00,222.23,222.47,221.58,222.06,1064910.0,219.703,219.9403,219.0604,219.535,1064910.0
2024-07-24 12:30:00,222.08,222.29,220.88,221.29,1584422.0,219.5548,219.7624,218.3684,218.7737,1584422.0
2024-07-24 13:00:00,221.28,221.62,221.03,221.1,1066319.0,218.7638,219.1,218.5167,218.5859,1066319.0
2024-07-24 13:30:00,221.11,221.58,220.86,221.23,855901.0,218.5958,219.0604,218.3486,218.7144,855901.0
2024-07-24 14:00:00,221.25,221.4,220.06,220.08,1650619.0,218.7342,218.8825,217.5577,217.5775,1650619.0
2024-07-24 14:30:00,220.08,220.3,218.52,219.21,2497398.0,217.5775,217.795,216.0352,216.7174,2497398.0
2024-07-24 15:00:00,219.19,219.45,218.69,218.7,1774619.0,216.6976,216.9547,216.2033,216.2132,1774619.0
2024-07-24 15:30:00,218.69,219.51,217.71,217.91,5545771.0,216.2033,217.014,215.2344,215.4322,5545771.0
2024-07-25 09:30:00,218.47,220.59,218.2,220.02,5157871.0,215.9858,218.0817,215.7189,217.5182,5157871.0
2024-07-25 10:00:00,220.04,221.19,218.42,220.81,3559890.0,217.5379,218.6749,215.9364,218.2992,3559890.0
2024-07-25 10:30:00,220.81,222.05,219.44,222.04,2485079.0,218.2992,219.5251,216.9448,219.5152,2485079.0
2024-07-25 11:00:00,222.05,222.61,221.48,221.7,2201829.0,219.5251,220.0787,218.9616,219.1791,2201829.0
2024-07-25 11:30:00,221.69,222.55,221.53,222.53,1744833.0,219.1692,220.0194,219.011,219.9996,1744833.0
2024-07-25 12:00:00,222.52,223.21,221.97,223.2,1631629.0,219.9897,220.6719,219.446,220.662,1631629.0
2024-07-25 12:30:00,223.18,223.61,222.97,223.36,1512817.0,220.6422,221.0674,220.4346,220.8202,1512817.0
2024-07-25 13:00:00,223.36,224.02,222.78,222.89,2124563.0,220.8202,221.4727,220.2468,220.3555,2124563.0
2024-07-25 13:30:00,222.9,223.15,222.41,222.68,1526273.0,220.3654,220.6126,219.881,220.1479,1526273.0
2024-07-25 14:00:00,222.67,222.69,221.85,221.93,1885175.0,220.138,220.1578,219.3274,219.4065,1885175.0
2024-07-25 14:30:00,221.94,222.26,220.7,220.95,1686605.0,219.4163,219.7327,218.1904,218.4376,1686605.0
2024-07-25 15:00:00,220.94,222.11,220.9,222.04,2226810.0,218.4277,219.5844,218.3882,219.5152,2226810.0
2024-07-25 15:30:00,222.06,222.15,220.47,220.5,4305711.0,219.535,219.624,217.9631,217.9927,4305711.0
2024-07-26 09:30:00,223.9,225.2,223.18,224.41,5473340.0,221.3541,222.6393,220.6422,221.8583,5473340.0
2024-07-26 10:00:00,224.41,225.39,223.25,223.26,3692305.0,221.8583,222.8271,220.7114,220.7213,3692305.0
2024-07-26 10:30:00,223.26,223.52,222.07,222.57,4350360.0,220.7213,220.9784,219.5449,220.0392,4350360.0
2024-07-26 11:00:00,222.57,222.8,221.7,222.3,1948376.0,220.0392,220.2666,219.1791,219.7722,1948376.0
2024-07-26 11:30:00,222.3,223.53,222.22,223.44,1567334.0,219.7722,220.9883,219.6932,220.8993,1567334.0
2024-07-26 12:00:00,223.46,223.97,223.19,223.41,1396072.0,220.9191,221.4233,220.6521,220.8696,1396072.0
2024-07-26 12:30:00,223.41,223.81,223.09,223.75,1335683.0,220.8696,221.2651,220.5533,221.2058,1335683.0
2024-07-26 13:00:00,223.75,223.88,223.24,223.88,904533.0,221.2058,221.3343,220.7016,221.3343,904533.0
2024-07-26 13:30:00,223.88,223.88,222.7,223.44,1579671.0,221.3343,221.3343,220.1677,220.8993,1579671.0
2024-07-26 14:00:00,223.41,223.81,223.28,223.6,900700.0,220.8696,221.2651,220.7411,221.0575,900700.0
2024-07-26 14:30:00,223.61,223.85,223.33,223.46,868618.0,221.0674,221.3046,220.7905,220.9191,868618.0
2024-07-26 15:00:00,223.45,224.27,223.05,224.07,1494140.0,220.9092,221.7198,220.5137,221.5221,1494140.0
2024-07-26 15:30:00,224.07,224.61,223.47,224.25,4128253.0,221.5221,222.056,220.9289,221.7001,4128253.0
2024-07-29 09:30:00,224.71,225.12,223.81,224.83,3526720.0,222.1548,222.5602,221.2651,222.2735,3526720.0
2024-07-29 10:00:00,224.84,225.42,223.03,223.04,2310924.0,222.2834,222.8568,220.4939,220.5038,2310924.0
2024-07-29 10:30:00,223.06,223.11,221.85,222.37,2826690.0,220.5236,220.573,219.3274,219.8415,2826690.0
2024-07-29 11:00:00,222.38,222.57,221.73,222.22,1851625.0,219.8513,220.0392,219.2087,219.6932,1851625.0
2024-07-29 11:30:00,222.22,222.48,221.35,222.38,1656974.0,219.6932,219.9502,218.8331,219.8513,1656974.0
2024-07-29 12:00:00,222.34,222.77,222.02,222.09,896510.0,219.8118,220.2369,219.4954,219.5646,896510.0
2024-07-29 12:30:00,222.11,222.33,221.54,221.66,1014660.0,219.5844,219.8019,219.0209,219.1395,1014660.0
2024-07-29 13:00:00,221.68,222.02,221.2,221.22,1113475.0,219.1593,219.4954,218.6848,218.7045,1113475.0
2024-07-29 13:30:00,221.23,221.28,220.88,221.16,1417336.0,218.7144,218.7638,218.3684,218.6452,1417336.0
2024-07-29 14:00:00,221.17,221.48,220.89,221.26,852360.0,218.6551,218.9616,218.3783,218.7441,852360.0
2024-07-29 14:30:00,221.23,221.34,220.77,221.15,1127695.0,218.7144,218.8232,218.2596,218.6353,1127695.0
2024-07-29 15:00:00,221.15,221.82,221.02,221.68,1273907.0,218.6353,219.2977,218.5068,219.1593,1273907.0
2024-07-29 15:30:00,221.68,222.42,221.61,221.77,2771063.0,219.1593,219.8909,219.0901,219.2483,2771063.0
2024-07-30 09:30:00,222.71,224.46,222.66,223.54,3153117.0,220.1776,221.9077,220.1282,220.9981,3153117.0
2024-07-30 10:00:00,223.52,223.53,222.05,222.55,2196617.0,220.9784,220.9883,219.5251,220.0194,2196617.0
2024-07-30 10:30:00,222.53,223.1,222.12,222.23,1178067.0,219.9996,220.5632,219.5943,219.703,1178067.0
2024-07-30 11:00:00,222.23,222.57,221.32,222.03,1807286.0,219.703,220.0392,218.8034,219.5053,1807286.0
2024-07-30 11:30:00,222.05,222.29,221.51,221.73,1131794.0,219.5251,219.7624,218.9912,219.2087,1131794.0
2024-07-30 12:00:00,221.72,221.93,221.19,221.8,1032862.0,219.1988,219.4065,218.6749,219.2779,1032862.0
2024-07-30 12:30:00,221.78,222.38,221.37,221.38,929645.0,219.2582,219.8513,218.8528,218.8627,929645.0
2024-07-30 13:00:00,221.4,222.01,221.11,221.43,1080718.0,218.8825,219.4855,218.5958,218.9121,1080718.0
2024-07-30 13:30:00,221.41,222.19,221.28,222.0,987214.0,218.8924,219.6635,218.7638,219.4757,987214.0
2024-07-30 14:00:00,221.99,222.61,221.85,222.15,1538434.0,219.4658,220.0787,219.3274,219.624,1538434.0
2024-07-30 14:30:00,222.15,222.37,221.77,222.06,1301473.0,219.624,219.8415,219.2483,219.535,1301473.0
2024-07-30 15:00:00,222.05,222.45,221.8,222.32,770155.0,219.5251,219.9205,219.2779,219.792,770155.0
2024-07-30 15:30:00,222.31,223.39,222.21,222.53,2940618.0,219.7821,220.8499,219.6833,219.9996,2940618.0
2024-07-31 09:30:00,223.71,224.69,221.98,222.43,4782025.0,221.1662,222.1351,219.4559,219.9008,4782025.0
2024-07-31 10:00:00,222.44,223.47,222.38,223.19,2113450.0,219.9107,220.9289,219.8513,220.6521,2113450.0
2024-07-31 10:30:00,223.19,224.11,223.15,224.0,1545666.0,220.6521,221.5617,220.6126,221.4529,1545666.0
2024-07-31 11:00:00,224.01,224.29,223.45,223.66,773644.0,221.4628,221.7396,220.9092,221.1168,773644.0
2024-07-31 11:30:00,223.67,224.64,223.65,224.44,1127303.0,221.1267,222.0856,221.1069,221.8879,1127303.0
2024-07-31 12:00:00,224.48,225.29,224.38,224.98,1470981.0,221.9275,222.7283,221.8286,222.4218,1470981.0
2024-07-31 12:30:00,224.95,225.3,224.78,224.86,856202.0,222.3921,222.7381,222.224,222.3031,856202.0
2024-07-31 13:00:00,224.86,225.17,224.31,224.65,1109733.0,222.3031,222.6096,221.7594,222.0955,1109733.0
2024-07-31 13:30:00,224.63,224.76,223.96,224.49,1333593.0,222.0758,222.2043,221.4134,221.9373,1333593.0
2024-07-31 14:00:00,224.5,224.55,223.52,223.95,2821674.0,221.9472,221.9967,220.9784,221.4035,2821674.0
2024-07-31 14:30:00,223.97,228.29,223.9,228.24,6300038.0,221.4233,225.6941,221.3541,225.6447,6300038.0
2024-07-31 15:00:00,228.26,228.63,224.76,225.19,6784535.0,225.6645,226.0303,222.2043,222.6294,6784535.0
2024-07-31 15:30:00,225.2,225.43,223.58,223.91,8917126.0,222.6393,222.8667,221.0377,221.3639,8917126.0
2024-08-01 09:30:00,223.77,224.89,222.32,222.43,4168621.0,221.2255,222.3328,219.792,219.9008,4168621.0
2024-08-01 10:00:00,222.4,222.84,220.06,220.07,5698271.0,219.8711,220.3061,217.5577,217.5676,5698271.0
2024-08-01 10:30:00,220.09,220.32,218.05,218.13,5332713.0,217.5874,217.8148,215.5706,215.6497,5332713.0
2024-08-01 11:00:00,218.14,218.27,216.66,217.02,6764185.0,215.6596,215.7881,214.1964,214.5523,6764185.0
2024-08-01 11:30:00,217.0,217.39,216.02,217.02,3948468.0,214.5325,214.9181,213.5637,214.5523,3948468.0
2024-08-01 12:00:00,217.03,217.68,216.84,217.46,2766635.0,214.5622,215.2048,214.3743,214.9873,2766635.0
2024-08-01 12:30:00,217.44,217.45,215.93,216.74,2631618.0,214.9675,214.9774,213.4747,214.2755,2631618.0
2024-08-01 13:00:00,216.74,216.83,215.53,215.96,2650143.0,214.2755,214.3644,213.0792,213.5043,2650143.0
2024-08-01 13:30:00,215.94,216.61,215.52,216.59,2465563.0,213.4846,214.1469,213.0693,214.1272,2465563.0
2024-08-01 14:00:00,216.58,216.73,215.68,215.9,2494800.0,214.1173,214.2656,213.2275,213.445,2494800.0
2024-08-01 14:30:00,215.9,216.02,215.06,215.38,2511817.0,213.445,213.5637,212.6146,212.9309,2511817.0
2024-08-01 15:00:00,215.35,216.33,215.06,216.22,2795092.0,212.9013,213.8701,212.6146,213.7614,2795092.0
2024-08-01 15:30:00,216.22,217.35,216.0,216.64,6727357.0,213.7614,214.8785,213.5439,214.1766,6727357.0
2024-08-02 09:30:00,208.85,211.19,208.41,209.47,8919295.0,206.4752,208.7886,206.0402,207.0881,8919295.0
2024-08-02 10:00:00,209.49,210.25,207.3,207.94,5684272.0,207.1079,207.8593,204.9428,205.5755,5684272.0
2024-08-02 10:30:00,207.92,208.66,207.36,207.64,4274712.0,205.5558,206.2873,205.0021,205.2789,4274712.0
2024-08-02 11:00:00,207.64,208.3,206.99,207.63,3590005.0,205.2789,205.9314,204.6363,205.2691,3590005.0
2024-08-02 11:30:00,207.65,209.16,207.65,208.81,3398221.0,205.2888,206.7817,205.2888,206.4356,3398221.0
2024-08-02 12:00:00,208.78,209.93,208.52,209.6,1924656.0,206.406,207.5429,206.1489,207.2167,1924656.0
2024-08-02 12:30:00,209.58,210.16,208.58,209.45,2158891.0,207.1969,207.7703,206.2083,207.0684,2158891.0
2024-08-02 13:00:00,209.47,209.66,208.76,209.03,1333282.0,207.0881,207.276,206.3862,206.6531,1333282.0
2024-08-02 13:30:00,209.01,209.07,208.13,208.24,1502520.0,206.6334,206.6927,205.7634,205.8721,1502520.0
2024-08-02 14:00:00,208.22,209.11,207.89,208.97,1884066.0,205.8524,206.7322,205.5261,206.5938,1884066.0
2024-08-02 14:30:00,208.97,209.38,208.57,208.85,1701600.0,206.5938,206.9992,206.1984,206.4752,1701600.0
2024-08-02 15:00:00,208.86,209.32,208.63,209.17,1528625.0,206.4851,206.9398,206.2577,206.7915,1528625.0
2024-08-02 15:30:00,209.17,209.54,208.47,209.01,6157575.0,206.7915,207.1573,206.0995,206.6334,6157575.0
2024-08-05 09:30:00,197.95,199.95,196.7,198.45,10856747.0,195.6991,197.6764,194.4633,196.1934,10856747.0
2024-08-05 10:00:00,198.47,202.27,198.46,199.07,6678976.0,196.2132,199.97,196.2033,196.8064,6678976.0
2024-08-05 10:30:00,199.08,201.37,199.08,200.08,2906021.0,196.8163,199.0802,196.8163,197.8049,2906021.0
2024-08-05 11:00:00,200.04,202.38,199.68,201.65,2684720.0,197.7654,200.0788,197.4095,199.3571,2684720.0
2024-08-05 11:30:00,201.61,203.34,201.45,202.9,3040880.0,199.3175,201.0278,199.1593,200.5928,3040880.0
2024-08-05 12:00:00,202.88,204.74,202.66,204.6,2070081.0,200.5731,202.4119,200.3556,202.2735,2070081.0
2024-08-05 12:30:00,204.56,204.57,202.04,202.47,2750006.0,202.234,202.2439,199.7426,200.1677,2750006.0
2024-08-05 13:00:00,202.44,202.96,201.9,202.57,1486549.0,200.1381,200.6522,199.6042,200.2666,1486549.0
2024-08-05 13:30:00,202.6,203.38,202.27,202.47,1179007.0,200.2963,201.0674,199.97,200.1677,1179007.0
2024-08-05 14:00:00,202.45,202.65,201.95,202.57,1160595.0,200.148,200.3457,199.6536,200.2666,1160595.0
2024-08-05 14:30:00,202.52,202.64,201.12,201.14,2347744.0,200.2172,200.3358,198.8331,198.8529,2347744.0
2024-08-05 15:00:00,201.21,202.14,200.94,202.12,2020832.0,198.9221,199.8415,198.6551,199.8217,2020832.0
2024-08-05 15:30:00,202.11,202.36,201.33,202.31,5972924.0,199.8118,200.059,199.0407,200.0096,5972924.0
2024-08-06 09:30:00,203.01,203.87,201.2,203.83,5656975.0,200.7016,201.5518,198.9122,201.5123,5656975.0
2024-08-06 10:00:00,203.79,205.06,203.2,204.27,3079451.0,201.4727,202.7283,200.8894,201.9473,3079451.0
2024-08-06 10:30:00,204.33,206.52,203.9,205.56,2124764.0,202.0066,204.1717,201.5815,203.2226,2124764.0
2024-08-06 11:00:00,205.55,205.75,203.27,203.29,1518675.0,203.2127,203.4104,200.9586,200.9784,1518675.0
2024-08-06 11:30:00,203.31,204.75,203.28,204.74,1563289.0,200.9982,202.4218,200.9685,202.4119,1563289.0
2024-08-06 12:00:00,204.76,205.44,204.54,205.21,1179142.0,202.4317,203.104,202.2142,202.8766,1179142.0
2024-08-06 12:30:00,205.22,205.54,204.64,205.37,987730.0,202.8865,203.2028,202.3131,203.0348,987730.0
2024-08-06 13:00:00,205.41,205.77,205.08,205.76,763532.0,203.0743,203.4302,202.7481,203.4203,763532.0
2024-08-06 13:30:00,205.79,206.33,205.47,206.01,727284.0,203.45,203.9838,203.1336,203.6675,727284.0
2024-08-06 14:00:00,206.05,206.98,205.78,206.91,990123.0,203.707,204.6265,203.4401,204.5572,990123.0
2024-08-06 14:30:00,206.92,207.25,205.87,205.88,1371482.0,204.5671,204.8934,203.5291,203.539,1371482.0
2024-08-06 15:00:00,205.88,206.14,204.87,205.59,1712970.0,203.539,203.796,202.5404,203.2523,1712970.0
2024-08-06 15:30:00,205.62,205.87,204.4,204.45,4256798.0,203.2819,203.5291,202.0758,202.1252,4256798.0
2024-08-07 09:30:00,207.85,207.96,206.48,207.7,3408048.0,205.4866,205.5953,204.1321,205.3383,3408048.0
2024-08-07 10:00:00,207.69,207.89,205.44,205.56,2016963.0,205.3284,205.5261,203.104,203.2226,2016963.0
2024-08-07 10:30:00,205.58,207.0,205.4,206.24,1209947.0,203.2424,204.6462,203.0644,203.8949,1209947.0
2024-08-07 11:00:00,206.25,206.88,205.77,206.05,1087226.0,203.9048,204.5276,203.4302,203.707,1087226.0
2024-08-07 11:30:00,206.09,206.52,204.85,205.58,813682.0,203.7466,204.1717,202.5207,203.2424,813682.0
2024-08-07 12:00:00,205.55,205.8,204.82,205.65,825014.0,203.2127,203.4599,202.491,203.3116,825014.0
2024-08-07 12:30:00,205.65,205.66,203.97,204.3,993693.0,203.3116,203.3215,201.6507,201.9769,993693.0
2024-08-07 13:00:00,204.29,204.52,202.85,203.46,1547126.0,201.967,202.1944,200.5434,201.1465,1547126.0
2024-08-07 13:30:00,203.46,204.08,202.38,202.8,1046431.0,201.1465,201.7594,200.0788,200.494,1046431.0
2024-08-07 14:00:00,202.74,203.01,201.69,202.03,1878013.0,200.4347,200.7016,199.3966,199.7327,1878013.0
2024-08-07 14:30:00,202.02,202.35,201.57,201.95,1161520.0,199.7229,200.0491,199.278,199.6536,1161520.0
2024-08-07 15:00:00,201.94,203.11,201.82,202.79,1185398.0,199.6438,200.8005,199.5251,200.4841,1185398.0
2024-08-07 15:30:00,202.77,203.12,201.56,202.02,3346613.0,200.4643,200.8103,199.2681,199.7229,3346613.0
2024-08-08 09:30:00,204.42,204.76,203.17,204.55,2856248.0,202.0956,202.4317,200.8598,202.2241,2856248.0
2024-08-08 10:00:00,204.57,205.57,204.3,205.53,2049305.0,202.2439,203.2325,201.9769,203.1929,2049305.0
2024-08-08 10:30:00,205.52,205.83,204.84,205.78,917457.0,203.1831,203.4895,202.5108,203.4401,917457.0
2024-08-08 11:00:00,205.77,205.79,204.9,205.41,958307.0,203.4302,203.45,202.5701,203.0743,958307.0
2024-08-08 11:30:00,205.4,205.72,205.01,205.47,697086.0,203.0644,203.3808,202.6789,203.1336,697086.0
2024-08-08 12:00:00,205.43,205.95,205.2,205.51,508836.0,203.0941,203.6082,202.8667,203.1732,508836.0
2024-08-08 12:30:00,205.52,205.6,204.64,205.34,664897.0,203.1831,203.2621,202.3131,203.0051,664897.0
2024-08-08 13:00:00,205.35,206.49,204.72,206.45,1002203.0,203.015,204.142,202.3921,204.1025,1002203.0
2024-08-08 13:30:00,206.49,206.74,206.19,206.25,870836.0,204.142,204.3892,203.8454,203.9048,870836.0
2024-08-08 14:00:00,206.25,206.82,206.15,206.5,865672.0,203.9048,204.4683,203.8059,204.1519,865672.0
2024-08-08 14:30:00,206.51,206.81,206.21,206.48,776464.0,204.1618,204.4584,203.8652,204.1321,776464.0
2024-08-08 15:00:00,206.47,207.0,206.13,206.56,1321410.0,204.1223,204.6462,203.7861,204.2112,1321410.0
2024-08-08 15:30:00,206.58,206.88,205.89,206.86,3406646.0,204.231,204.5276,203.5488,204.5078,3406646.0
2024-08-09 09:30:00,207.05,207.11,205.47,206.12,2030589.0,204.6957,204.755,203.1336,203.7762,2030589.0
2024-08-09 10:00:00,206.07,206.91,205.68,206.24,1492103.0,203.7268,204.5572,203.3412,203.8949,1492103.0
2024-08-09 10:30:00,206.26,206.62,205.56,206.17,1511011.0,203.9146,204.2705,203.2226,203.8257,1511011.0
2024-08-09 11:00:00,206.17,206.88,205.89,205.92,783286.0,203.8257,204.5276,203.5488,203.5785,783286.0
2024-08-09 11:30:00,205.91,206.07,205.27,205.39,727859.0,203.5686,203.7268,202.9359,203.0545,727859.0
2024-08-09 12:00:00,205.43,205.58,204.94,205.48,926013.0,203.0941,203.2424,202.6096,203.1435,926013.0
2024-08-09 12:30:00,205.46,206.12,205.4,206.06,476323.0,203.1237,203.7762,203.0644,203.7169,476323.0
2024-08-09 13:00:00,206.06,206.98,205.99,206.98,649250.0,203.7169,204.6265,203.6477,204.6265,649250.0
2024-08-09 13:30:00,206.98,207.12,206.03,206.11,903967.0,204.6265,204.7649,203.6873,203.7663,903967.0
2024-08-09 14:00:00,206.13,206.66,205.97,206.11,521497.0,203.7861,204.3101,203.6279,203.7663,521497.0
2024-08-09 14:30:00,206.09,206.58,205.82,206.32,514705.0,203.7466,204.231,203.4796,203.974,514705.0
2024-08-09 15:00:00,206.32,206.5,205.92,206.31,575487.0,203.974,204.1519,203.5785,203.9641,575487.0
2024-08-09 15:30:00,206.31,206.56,206.0,206.41,2213829.0,203.9641,204.2112,203.6576,204.0629,2213829.0
2024-08-12 09:30:00,206.57,206.98,204.43,204.65,2467064.0,204.2211,204.6265,202.1054,202.3229,2467064.0
2024-08-12 10:00:00,204.66,205.62,204.4,205.36,1492231.0,202.3328,203.2819,202.0758,203.0249,1492231.0
2024-08-12 10:30:00,205.39,206.0,205.11,205.5,929225.0,203.0545,203.6576,202.7777,203.1633,929225.0
2024-08-12 11:00:00,205.5,205.62,204.11,204.61,1242761.0,203.1633,203.2819,201.7891,202.2834,1242761.0
2024-08-12 11:30:00,204.6,204.92,203.87,204.84,1083888.0,202.2735,202.5899,201.5518,202.5108,1083888.0
2024-08-12 12:00:00,204.84,204.92,204.24,204.4,555539.0,202.5108,202.5899,201.9176,202.0758,555539.0
2024-08-12 12:30:00,204.38,204.63,204.07,204.07,641984.0,202.056,202.3032,201.7495,201.7495,641984.0
2024-08-12 13:00:00,204.06,204.84,203.82,204.67,546710.0,201.7397,202.5108,201.5024,202.3427,546710.0
2024-08-12 13:30:00,204.67,204.98,204.31,204.5,634805.0,202.3427,202.6492,201.9868,202.1747,634805.0
2024-08-12 14:00:00,204.5,204.83,204.43,204.54,612357.0,202.1747,202.5009,202.1054,202.2142,612357.0
2024-08-12 14:30:00,204.52,204.82,204.38,204.69,437557.0,202.1944,202.491,202.056,202.3625,437557.0
2024-08-12 15:00:00,204.69,204.93,204.4,204.77,583774.0,202.3625,202.5998,202.0758,202.4416,583774.0
2024-08-12 15:30:00,204.77,204.88,204.08,204.62,2370432.0,202.4416,202.5503,201.7594,202.2933,2370432.0
2024-08-13 09:30:00,206.09,206.83,205.31,206.03,2660322.0,203.7466,204.4782,202.9754,203.6873,2660322.0
2024-08-13 10:00:00,206.03,206.03,204.86,205.5,1574261.0,203.6873,203.6873,202.5306,203.1633,1574261.0
2024-08-13 10:30:00,205.5,206.2,204.94,206.2,1219283.0,203.1633,203.8553,202.6096,203.8553,1219283.0
2024-08-13 11:00:00,206.2,206.25,205.82,206.08,598340.0,203.8553,203.9048,203.4796,203.7367,598340.0
2024-08-13 11:30:00,206.07,206.41,206.0,206.28,469722.0,203.7268,204.0629,203.6576,203.9344,469722.0
2024-08-13 12:00:00,206.28,207.06,206.06,206.84,955413.0,203.9344,204.7055,203.7169,204.488,955413.0
2024-08-13 12:30:00,206.87,207.57,206.58,207.51,779270.0,204.5177,205.2097,204.231,205.1504,779270.0
2024-08-13 13:00:00,207.51,207.56,207.02,207.11,770901.0,205.1504,205.1999,204.666,204.755,770901.0
2024-08-13 13:30:00,207.14,207.27,206.6,207.23,745410.0,204.7846,204.9132,204.2508,204.8736,745410.0
2024-08-13 14:00:00,207.23,207.47,206.91,207.32,714017.0,204.8736,205.1109,204.5572,204.9626,714017.0
2024-08-13 14:30:00,207.32,207.66,207.22,207.35,584013.0,204.9626,205.2987,204.8637,204.9922,584013.0
2024-08-13 15:00:00,207.35,207.51,206.99,207.38,1053702.0,204.9922,205.1504,204.6363,205.0219,1053702.0
2024-08-13 15:30:00,207.37,208.38,207.34,207.9,3503234.0,205.012,206.0105,204.9824,205.536,3503234.0
2024-08-14 09:30:00,208.63,208.75,206.45,206.61,3331681.0,206.2577,206.3763,204.1025,204.2607,3331681.0
2024-08-14 10:00:00,206.65,206.95,206.19,206.78,1384718.0,204.3002,204.5968,203.8454,204.4287,1384718.0
2024-08-14 10:30:00,206.8,206.87,205.83,206.46,1844978.0,204.4485,204.5177,203.4895,204.1124,1844978.0
2024-08-14 11:00:00,206.47,206.91,206.26,206.91,787173.0,204.1223,204.5572,203.9146,204.5572,787173.0
2024-08-14 11:30:00,206.92,207.57,206.89,207.55,1065636.0,204.5671,205.2097,204.5375,205.19,1065636.0
2024-08-14 12:00:00,207.55,207.64,205.84,206.15,1317195.0,205.19,205.2789,203.4994,203.8059,1317195.0
2024-08-14 12:30:00,206.13,206.47,205.74,206.35,753669.0,203.7861,204.1223,203.4006,204.0036,753669.0
2024-08-14 13:00:00,206.33,206.65,206.13,206.34,520930.0,203.9838,204.3002,203.7861,203.9937,520930.0
2024-08-14 13:30:00,206.32,206.8,205.8,206.69,617033.0,203.974,204.4485,203.4599,204.3397,617033.0
2024-08-14 14:00:00,206.69,206.7,206.01,206.4,783987.0,204.3397,204.3496,203.6675,204.053,783987.0
2024-08-14 14:30:00,206.39,206.88,206.36,206.82,798570.0,204.0432,204.5276,204.0135,204.4683,798570.0
2024-08-14 15:00:00,206.81,206.97,206.34,206.53,777304.0,204.4584,204.6166,203.9937,204.1816,777304.0
2024-08-14 15:30:00,206.54,207.02,206.4,206.66,2270002.0,204.1915,204.666,204.053,204.3101,2270002.0
2024-08-15 09:30:00,211.26,212.09,210.16,210.32,5430699.0,208.8578,209.6783,207.7703,207.9285,5430699.0
2024-08-15 10:00:00,210.32,211.07,209.91,210.96,2678096.0,207.9285,208.6699,207.5231,208.5612,2678096.0
2024-08-15 10:30:00,210.95,211.86,210.94,211.78,1933296.0,208.5513,209.451,208.5414,209.3719,1933296.0
2024-08-15 11:00:00,211.77,212.62,211.75,211.89,1944792.0,209.362,210.2023,209.3422,209.4806,1944792.0
2024-08-15 11:30:00,211.9,212.21,211.78,211.92,1543800.0,209.4905,209.797,209.3719,209.5103,1543800.0
2024-08-15 12:00:00,211.91,212.86,211.88,212.81,1520925.0,209.5004,210.4396,209.4707,210.3902,1520925.0
2024-08-15 12:30:00,212.81,212.98,212.2,212.65,1796208.0,210.3902,210.5582,209.7871,210.232,1796208.0
2024-08-15 13:00:00,212.66,212.98,212.38,212.87,1191679.0,210.2419,210.5582,209.965,210.4495,1191679.0
2024-08-15 13:30:00,212.86,213.09,212.69,212.79,1083895.0,210.4396,210.667,210.2715,210.3704,1083895.0
2024-08-15 14:00:00,212.8,212.9,212.48,212.69,1221272.0,210.3803,210.4791,210.0639,210.2715,1221272.0
2024-08-15 14:30:00,212.69,213.1,212.44,212.94,1439050.0,210.2715,210.6769,210.0244,210.5187,1439050.0
2024-08-15 15:00:00,212.94,212.94,212.27,212.53,1773901.0,210.5187,210.5187,209.8563,210.1133,1773901.0
2024-08-15 15:30:00,212.53,212.59,211.51,212.04,5022595.0,210.1133,210.1727,209.1049,209.6289,5022595.0
2024-08-16 09:30:00,211.37,213.69,211.37,213.35,2794357.0,208.9665,211.2602,208.9665,210.924,2794357.0
2024-08-16 10:00:00,213.34,213.98,212.19,212.23,2007514.0,210.9141,211.5469,209.7772,209.8168,2007514.0
2024-08-16 10:30:00,212.25,212.31,211.45,211.66,1819366.0,209.8365,209.8958,209.0456,209.2532,1819366.0
2024-08-16 11:00:00,211.65,211.95,211.28,211.66,892453.0,209.2433,209.5399,208.8776,209.2532,892453.0
2024-08-16 11:30:00,211.67,212.23,211.61,212.08,958167.0,209.2631,209.8168,209.2038,209.6685,958167.0
2024-08-16 12:00:00,212.07,212.58,212.02,212.42,666582.0,209.6586,210.1628,209.6091,210.0046,666582.0
2024-08-16 12:30:00,212.41,213.04,212.34,212.87,618650.0,209.9947,210.6175,209.9255,210.4495,618650.0
2024-08-16 13:00:00,212.87,212.92,212.41,212.65,688510.0,210.4495,210.4989,209.9947,210.232,688510.0
2024-08-16 13:30:00,212.65,212.86,212.43,212.77,626760.0,210.232,210.4396,210.0145,210.3506,626760.0
2024-08-16 14:00:00,212.77,212.78,212.19,212.55,752510.0,210.3506,210.3605,209.7772,210.1331,752510.0
2024-08-16 14:30:00,212.56,213.01,212.52,212.96,834393.0,210.143,210.5879,210.1035,210.5385,834393.0
2024-08-16 15:00:00,212.95,213.04,212.41,212.44,1316589.0,210.5286,210.6175,209.9947,210.0244,1316589.0
2024-08-16 15:30:00,212.44,212.78,212.31,212.6,3106836.0,210.0244,210.3605,209.8958,210.1825,3106836.0
2024-08-19 09:30:00,212.96,213.96,212.84,213.03,1935342.0,210.5385,211.5271,210.4198,210.6077,1935342.0
2024-08-19 10:00:00,213.05,213.51,212.82,213.43,1068273.0,210.6274,211.0822,210.4,211.0031,1068273.0
2024-08-19 10:30:00,213.42,213.87,213.37,213.84,605810.0,210.9932,211.4381,210.9438,211.4084,605810.0
2024-08-19 11:00:00,213.84,214.21,213.64,214.0,522536.0,211.4084,211.7742,211.2107,211.5666,522536.0
2024-08-19 11:30:00,214.0,214.34,213.71,213.86,538521.0,211.5666,211.9028,211.2799,211.4282,538521.0
2024-08-19 12:00:00,213.88,214.17,213.69,214.11,434067.0,211.448,211.7347,211.2602,211.6754,434067.0
2024-08-19 12:30:00,214.1,214.17,213.89,214.15,271111.0,211.6655,211.7347,211.4579,211.7149,271111.0
2024-08-19 13:00:00,214.14,214.39,214.03,214.26,492315.0,211.705,211.9522,211.5963,211.8237,492315.0
2024-08-19 13:30:00,214.27,214.57,214.1,214.53,383644.0,211.8336,212.1301,211.6655,212.0906,383644.0
2024-08-19 14:00:00,214.54,214.78,214.43,214.75,537849.0,212.1005,212.3378,211.9917,212.3081,537849.0
2024-08-19 14:30:00,214.76,215.05,214.75,214.94,898419.0,212.318,212.6047,212.3081,212.4959,898419.0
2024-08-19 15:00:00,214.93,214.93,214.56,214.74,626762.0,212.4861,212.4861,212.1203,212.2982,626762.0
2024-08-19 15:30:00,214.74,215.21,214.42,215.19,2258716.0,212.2982,212.7629,211.9819,212.7431,2258716.0
2024-08-20 09:30:00,214.89,214.95,214.01,214.35,1880456.0,212.4465,212.5058,211.5765,211.9126,1880456.0
2024-08-20 10:00:00,214.36,214.47,213.03,213.2,1771389.0,211.9225,212.0313,210.6077,210.7757,1771389.0
2024-08-20 10:30:00,213.18,213.32,212.27,212.4,1073561.0,210.756,210.8944,209.8563,209.9848,1073561.0
2024-08-20 11:00:00,212.41,212.71,212.26,212.39,641156.0,209.9947,210.2913,209.8464,209.9749,641156.0
2024-08-20 11:30:00,212.35,213.06,212.33,212.99,805555.0,209.9354,210.6373,209.9156,210.5681,805555.0
2024-08-20 12:00:00,213.0,213.04,212.51,212.55,506655.0,210.578,210.6175,210.0936,210.1331,506655.0
2024-08-20 12:30:00,212.55,212.65,212.23,212.29,846614.0,210.1331,210.232,209.8168,209.8761,846614.0
2024-08-20 13:00:00,212.3,212.54,212.05,212.28,739786.0,209.886,210.1232,209.6388,209.8662,739786.0
2024-08-20 13:30:00,212.28,212.5,212.09,212.38,730191.0,209.8662,210.0837,209.6783,209.965,730191.0
2024-08-20 14:00:00,212.37,213.23,212.34,212.99,610439.0,209.9552,210.8054,209.9255,210.5681,610439.0
2024-08-20 14:30:00,213.0,213.28,212.96,213.14,253441.0,210.578,210.8548,210.5385,210.7164,253441.0
2024-08-20 15:00:00,213.14,213.29,213.04,213.16,476527.0,210.7164,210.8647,210.6175,210.7362,476527.0
2024-08-20 15:30:00,213.15,213.2,212.66,212.75,1839720.0,210.7263,210.7757,210.2419,210.3308,1839720.0
2024-08-21 09:30:00,214.28,214.62,213.16,213.69,1530490.0,211.8434,212.1796,210.7362,211.2602,1530490.0
2024-08-21 10:00:00,213.7,213.97,212.82,213.73,1425541.0,211.27,211.537,210.4,211.2997,1425541.0
2024-08-21 10:30:00,213.72,214.79,213.12,213.51,1771368.0,211.2898,212.3476,210.6966,211.0822,1771368.0
2024-08-21 11:00:00,213.45,214.21,213.15,214.21,861558.0,211.0229,211.7742,210.7263,211.7742,861558.0
2024-08-21 11:30:00,214.2,214.47,213.68,213.78,561403.0,211.7644,212.0313,211.2503,211.3491,561403.0
2024-08-21 12:00:00,213.78,213.95,213.43,213.83,442099.0,211.3491,211.5172,211.0031,211.3986,442099.0
2024-08-21 12:30:00,213.82,214.38,213.73,214.29,343481.0,211.3887,211.9423,211.2997,211.8533,343481.0
2024-08-21 13:00:00,214.28,214.55,214.2,214.5,438868.0,211.8434,212.1104,211.7644,212.0609,438868.0
2024-08-21 13:30:00,214.5,215.23,214.48,214.9,630588.0,212.0609,212.7826,212.0412,212.4564,630588.0
2024-08-21 14:00:00,214.91,215.3,214.88,215.22,878129.0,212.4663,212.8518,212.4366,212.7728,878129.0
2024-08-21 14:30:00,215.23,215.54,214.79,215.06,836469.0,212.7826,213.0891,212.3476,212.6146,836469.0
2024-08-21 15:00:00,215.04,215.27,214.65,215.17,649353.0,212.5948,212.8222,212.2092,212.7233,649353.0
2024-08-21 15:30:00,215.16,215.66,215.06,215.46,2448893.0,212.7134,213.2078,212.6146,213.01,2448893.0
2024-08-22 09:30:00,215.56,216.37,214.54,214.93,2320767.0,213.1089,213.9097,212.1005,212.4861,2320767.0
2024-08-22 10:00:00,214.94,214.98,214.04,214.47,979252.0,212.4959,212.5355,211.6062,212.0313,979252.0
2024-08-22 10:30:00,214.44,215.0,214.16,214.8,649522.0,212.0016,212.5553,211.7248,212.3575,649522.0
2024-08-22 11:00:00,214.8,215.11,214.16,214.52,613517.0,212.3575,212.664,211.7248,212.0807,613517.0
2024-08-22 11:30:00,214.56,214.7,213.79,213.99,782118.0,212.1203,212.2587,211.359,211.5567,782118.0
2024-08-22 12:00:00,214.02,215.08,213.98,214.9,696292.0,211.5864,212.6343,211.5469,212.4564,696292.0
2024-08-22 12:30:00,214.9,215.13,214.05,214.13,658104.0,212.4564,212.6838,211.6161,211.6951,658104.0
2024-08-22 13:00:00,214.12,214.41,213.81,214.0,609585.0,211.6853,211.972,211.3788,211.5666,609585.0
2024-08-22 13:30:00,214.0,214.11,213.45,213.52,1101618.0,211.5666,211.6754,211.0229,211.0921,1101618.0
2024-08-22 14:00:00,213.51,214.18,213.37,214.16,765843.0,211.0822,211.7446,210.9438,211.7248,765843.0
2024-08-22 14:30:00,214.15,214.47,214.0,214.05,437466.0,211.7149,212.0313,211.5666,211.6161,437466.0
2024-08-22 15:00:00,214.04,214.66,213.97,213.98,806678.0,211.6062,212.2191,211.537,211.5469,806678.0
2024-08-22 15:30:00,213.99,214.11,213.13,213.59,2250800.0,211.5567,211.6754,210.7065,211.1613,2250800.0
2024-08-23 09:30:00,215.18,216.25,214.79,215.31,2704692.0,212.7332,213.791,212.3476,212.8617,2704692.0
2024-08-23 10:00:00,215.32,219.41,215.32,219.27,6640606.0,212.8716,216.9151,212.8716,216.7767,6640606.0
2024-08-23 10:30:00,219.28,220.0,217.97,219.33,4208878.0,216.7866,217.4984,215.4915,216.836,4208878.0
2024-08-23 11:00:00,219.32,220.7,218.96,220.66,2705591.0,216.8261,218.1904,216.4702,218.1509,2705591.0
2024-08-23 11:30:00,220.66,221.08,219.55,219.61,2010526.0,218.1509,218.5661,217.0535,217.1128,2010526.0
2024-08-23 12:00:00,219.61,220.09,219.1,219.83,1629590.0,217.1128,217.5874,216.6086,217.3303,1629590.0
2024-08-23 12:30:00,219.84,220.43,219.18,219.87,1682741.0,217.3402,217.9235,216.6877,217.3699,1682741.0
2024-08-23 13:00:00,219.85,220.15,219.73,220.03,769255.0,217.3501,217.6467,217.2315,217.5281,769255.0
2024-08-23 13:30:00,220.02,220.24,219.95,220.17,788871.0,217.5182,217.7357,217.449,217.6665,788871.0
2024-08-23 14:00:00,220.17,220.24,219.83,220.08,621394.0,217.6665,217.7357,217.3303,217.5775,621394.0
2024-08-23 14:30:00,220.08,220.11,219.52,219.72,1095794.0,217.5775,217.6072,217.0239,217.2216,1095794.0
2024-08-23 15:00:00,219.72,220.24,219.48,220.2,897834.0,217.2216,217.7357,216.9843,217.6961,897834.0
2024-08-23 15:30:00,220.2,220.42,219.81,220.31,3733087.0,217.6961,217.9136,217.3106,217.8049,3733087.0
2024-08-26 09:30:00,221.93,222.24,220.84,222.07,2780936.0,219.4065,219.7129,218.3289,219.5449,2780936.0
2024-08-26 10:00:00,222.09,222.45,221.32,222.11,2141643.0,219.5646,219.9205,218.8034,219.5844,2141643.0
2024-08-26 10:30:00,222.1,222.16,220.82,220.87,1522740.0,219.5745,219.6338,218.3091,218.3585,1522740.0
2024-08-26 11:00:00,220.84,221.22,220.15,220.52,1126401.0,218.3289,218.7045,217.6467,218.0125,1126401.0
2024-08-26 11:30:00,220.52,220.86,220.23,220.67,923346.0,218.0125,218.3486,217.7258,218.1608,923346.0
2024-08-26 12:00:00,220.64,221.14,220.5,221.04,622671.0,218.1311,218.6254,217.9927,218.5266,622671.0
2024-08-26 12:30:00,221.03,221.52,220.92,221.47,781047.0,218.5167,219.0011,218.4079,218.9517,781047.0
2024-08-26 13:00:00,221.47,221.79,221.17,221.28,733791.0,218.9517,219.268,218.6551,218.7638,733791.0
2024-08-26 13:30:00,221.28,221.28,220.41,220.68,959695.0,218.7638,218.7638,217.9037,218.1707,959695.0
2024-08-26 14:00:00,220.69,221.02,220.51,221.01,604093.0,218.1806,218.5068,218.0026,218.4969,604093.0
2024-08-26 14:30:00,221.0,221.14,220.67,221.05,635020.0,218.487,218.6254,218.1608,218.5365,635020.0
2024-08-26 15:00:00,221.05,221.29,220.77,220.77,1010341.0,218.5365,218.7737,218.2596,218.2596,1010341.0
2024-08-26 15:30:00,220.77,220.94,220.08,220.42,2634403.0,218.2596,218.4277,217.5775,217.9136,2634403.0
2024-08-27 09:30:00,218.91,219.03,217.88,217.95,2232608.0,216.4208,216.5394,215.4025,215.4717,2232608.0
2024-08-27 10:00:00,217.97,218.87,217.87,218.86,1672835.0,215.4915,216.3813,215.3926,216.3714,1672835.0
2024-08-27 10:30:00,218.84,219.37,218.62,219.16,1106205.0,216.3516,216.8756,216.1341,216.668,1106205.0
2024-08-27 11:00:00,219.2,219.26,218.16,218.33,1027416.0,216.7075,216.7668,215.6793,215.8474,1027416.0
2024-08-27 11:30:00,218.31,218.49,218.03,218.39,715083.0,215.8276,216.0056,215.5508,215.9067,715083.0
2024-08-27 12:00:00,218.36,218.37,217.97,218.31,636181.0,215.8771,215.8869,215.4915,215.8276,636181.0
2024-08-27 12:30:00,218.26,218.34,217.71,218.16,552789.0,215.7782,215.8573,215.2344,215.6793,552789.0
2024-08-27 13:00:00,218.16,218.94,218.13,218.85,357845.0,215.6793,216.4505,215.6497,216.3615,357845.0
2024-08-27 13:30:00,218.87,219.02,218.67,218.73,512347.0,216.3813,216.5295,216.1835,216.2428,512347.0
2024-08-27 14:00:00,218.72,219.1,218.67,218.88,364243.0,216.233,216.6086,216.1835,216.3911,364243.0
2024-08-27 14:30:00,218.88,219.3,218.8,219.01,650277.0,216.3911,216.8064,216.312,216.5197,650277.0
2024-08-27 15:00:00,219.02,219.25,218.73,219.17,686673.0,216.5295,216.7569,216.2428,216.6778,686673.0
2024-08-27 15:30:00,219.16,219.18,218.61,218.76,1976079.0,216.668,216.6877,216.1242,216.2725,1976079.0
2024-08-28 09:30:00,217.87,218.65,217.42,218.19,1535064.0,215.3926,216.1638,214.9477,215.709,1535064.0
2024-08-28 10:00:00,218.19,218.81,217.94,218.33,1054235.0,215.709,216.3219,215.4618,215.8474,1054235.0
2024-08-28 10:30:00,218.33,219.12,218.32,218.65,960571.0,215.8474,216.6284,215.8375,216.1638,960571.0
2024-08-28 11:00:00,218.65,218.66,217.33,217.6,807524.0,216.1638,216.1736,214.8588,215.1257,807524.0
2024-08-28 11:30:00,217.59,218.03,217.27,217.93,499709.0,215.1158,215.5508,214.7994,215.4519,499709.0
2024-08-28 12:00:00,217.87,217.87,216.81,216.93,626476.0,215.3926,215.3926,214.3447,214.4633,626476.0
2024-08-28 12:30:00,216.9,217.76,216.85,217.56,585911.0,214.4337,215.2839,214.3842,215.0861,585911.0
2024-08-28 13:00:00,217.57,217.8,217.17,217.37,623004.0,215.096,215.3234,214.7006,214.8983,623004.0
2024-08-28 13:30:00,217.34,217.57,216.36,216.42,741529.0,214.8686,215.096,213.8998,213.9591,741529.0
2024-08-28 14:00:00,216.43,216.67,216.27,216.38,881276.0,213.969,214.2063,213.8108,213.9196,881276.0
2024-08-28 14:30:00,216.35,217.53,216.31,217.47,536938.0,213.8899,215.0565,213.8504,214.9972,536938.0
2024-08-28 15:00:00,217.45,217.95,217.16,217.92,860099.0,214.9774,215.4717,214.6907,215.4421,860099.0
2024-08-28 15:30:00,217.91,217.91,217.26,217.31,1956379.0,215.4322,215.4322,214.7896,214.839,1956379.0
2024-08-29 09:30:00,218.78,219.1,217.15,218.35,2951005.0,216.2923,216.6086,214.6808,215.8672,2951005.0
2024-08-29 10:00:00,218.34,220.12,218.33,219.91,2042431.0,215.8573,217.617,215.8474,217.4094,2042431.0
2024-08-29 10:30:00,219.92,219.97,218.79,218.97,936012.0,217.4193,217.4687,216.3022,216.4801,936012.0
2024-08-29 11:00:00,218.96,219.65,218.87,219.65,642949.0,216.4702,217.1524,216.3813,217.1524,642949.0
2024-08-29 11:30:00,219.65,220.09,219.58,220.02,922379.0,217.1524,217.5874,217.0832,217.5182,922379.0
2024-08-29 12:00:00,220.02,220.49,220.01,220.34,1173753.0,217.5182,217.9828,217.5083,217.8345,1173753.0
2024-08-29 12:30:00,220.34,220.43,220.03,220.36,565807.0,217.8345,217.9235,217.5281,217.8543,565807.0
2024-08-29 13:00:00,220.35,220.45,219.94,220.44,484015.0,217.8444,217.9433,217.4391,217.9334,484015.0
2024-08-29 13:30:00,220.44,220.98,220.33,220.89,1012902.0,217.9334,218.4673,217.8246,218.3783,1012902.0
2024-08-29 14:00:00,220.89,220.89,219.67,219.85,1322136.0,218.3783,218.3783,217.1722,217.3501,1322136.0
2024-08-29 14:30:00,219.8,220.04,218.78,219.28,2185717.0,217.3007,217.5379,216.2923,216.7866,2185717.0
2024-08-29 15:00:00,219.27,219.87,218.84,219.84,1229366.0,216.7767,217.3699,216.3516,217.3402,1229366.0
2024-08-29 15:30:00,219.85,219.9,218.58,218.74,2685785.0,217.3501,217.3995,216.0945,216.2527,2685785.0
2024-08-30 09:30:00,219.71,220.5,219.04,219.4,2408172.0,217.2117,217.9927,216.5493,216.9052,2408172.0
2024-08-30 10:00:00,219.41,220.07,219.24,219.89,1278455.0,216.9151,217.5676,216.747,217.3897,1278455.0
2024-08-30 10:30:00,219.89,220.21,219.22,219.26,1281236.0,217.3897,217.706,216.7273,216.7668,1281236.0
2024-08-30 11:00:00,219.27,219.59,218.55,218.66,1140546.0,216.7767,217.0931,216.0649,216.1736,1140546.0
2024-08-30 11:30:00,218.65,218.7,218.21,218.4,895962.0,216.1638,216.2132,215.7288,215.9166,895962.0
2024-08-30 12:00:00,218.39,218.68,217.82,217.9,841132.0,215.9067,216.1934,215.3432,215.4223,841132.0
2024-08-30 12:30:00,217.89,218.29,217.4,218.22,947166.0,215.4124,215.8078,214.928,215.7386,947166.0
2024-08-30 13:00:00,218.22,218.47,217.84,217.94,702301.0,215.7386,215.9858,215.363,215.4618,702301.0
2024-08-30 13:30:00,217.94,218.42,217.88,218.22,586837.0,215.4618,215.9364,215.4025,215.7386,586837.0
2024-08-30 14:00:00,218.22,218.77,218.14,218.62,499170.0,215.7386,216.2824,215.6596,216.1341,499170.0
2024-08-30 14:30:00,218.61,219.02,218.52,218.94,623428.0,216.1242,216.5295,216.0352,216.4505,623428.0
2024-08-30 15:00:00,218.95,219.4,218.67,219.36,1201824.0,216.4603,216.9052,216.1835,216.8657,1201824.0
2024-08-30 15:30:00,219.37,220.39,219.11,220.04,3506134.0,216.8756,217.884,216.6185,217.5379,3506134.0
2024-09-03 09:30:00,218.13,219.37,217.54,218.08,3533018.0,215.6497,216.8756,215.0664,215.6002,3533018.0
2024-09-03 10:00:00,218.05,218.05,216.07,216.34,2951503.0,215.5706,215.5706,213.6131,213.88,2951503.0
2024-09-03 10:30:00,216.31,216.31,214.98,215.44,1660579.0,213.8504,213.8504,212.5355,212.9903,1660579.0
2024-09-03 11:00:00,215.48,216.06,215.32,215.79,1326837.0,213.0298,213.6032,212.8716,213.3363,1326837.0
2024-09-03 11:30:00,215.78,215.85,215.19,215.25,1166036.0,213.3264,213.3956,212.7431,212.8024,1166036.0
2024-09-03 12:00:00,215.24,215.4,214.57,214.73,1225770.0,212.7925,212.9507,212.1301,212.2883,1225770.0
2024-09-03 12:30:00,214.71,214.71,214.04,214.19,947199.0,212.2686,212.2686,211.6062,211.7545,947199.0
2024-09-03 13:00:00,214.17,214.62,213.93,214.44,1021327.0,211.7347,212.1796,211.4974,212.0016,1021327.0
2024-09-03 13:30:00,214.44,214.65,213.86,213.89,678939.0,212.0016,212.2092,211.4282,211.4579,678939.0
2024-09-03 14:00:00,213.9,213.91,213.58,213.58,962582.0,211.4678,211.4777,211.1514,211.1514,962582.0
2024-09-03 14:30:00,213.58,213.83,213.47,213.54,789814.0,211.1514,211.3986,211.0427,211.1119,789814.0
2024-09-03 15:00:00,213.54,213.99,213.49,213.57,1084492.0,211.1119,211.5567,211.0624,211.1415,1084492.0
2024-09-03 15:30:00,213.57,213.73,212.91,213.39,4452846.0,211.1415,211.2997,210.489,210.9636,4452846.0
2024-09-04 09:30:00,212.76,213.67,212.17,213.5,2498144.0,210.3407,211.2404,209.7574,211.0723,2498144.0
2024-09-04 10:00:00,213.5,213.95,211.7,213.89,3202505.0,211.0723,211.5172,209.2928,211.4579,3202505.0
2024-09-04 10:30:00,213.91,215.28,213.73,215.19,1539736.0,211.4777,212.8321,211.2997,212.7431,1539736.0
2024-09-04 11:00:00,215.2,215.37,213.96,213.98,1040700.0,212.753,212.921,211.5271,211.5469,1040700.0
2024-09-04 11:30:00,213.99,214.09,213.53,213.65,640826.0,211.5567,211.6556,211.102,211.2206,640826.0
2024-09-04 12:00:00,213.64,214.17,213.3,214.03,619832.0,211.2107,211.7347,210.8746,211.5963,619832.0
2024-09-04 12:30:00,214.0,214.41,213.67,213.94,395172.0,211.5666,211.972,211.2404,211.5073,395172.0
2024-09-04 13:00:00,213.91,213.97,213.32,213.37,609830.0,211.4777,211.537,210.8944,210.9438,609830.0
2024-09-04 13:30:00,213.36,213.51,212.91,213.06,528689.0,210.9339,211.0822,210.489,210.6373,528689.0
2024-09-04 14:00:00,213.06,213.17,212.53,213.1,1205407.0,210.6373,210.7461,210.1133,210.6769,1205407.0
2024-09-04 14:30:00,213.1,213.33,212.4,212.4,944925.0,210.6769,210.9042,209.9848,209.9848,944925.0
2024-09-04 15:00:00,212.41,212.93,212.22,212.87,1062717.0,209.9947,210.5088,209.8069,210.4495,1062717.0
2024-09-04 15:30:00,212.87,213.26,212.41,212.96,2208601.0,210.4495,210.835,209.9947,210.5385,2208601.0
2024-09-05 09:30:00,213.54,213.94,212.05,212.2,2647771.0,211.1119,211.5073,209.6388,209.7871,2647771.0
2024-09-05 10:00:00,212.22,214.03,212.21,212.93,2224991.0,209.8069,211.5963,209.797,210.5088,2224991.0
2024-09-05 10:30:00,212.94,213.46,211.84,212.07,1532173.0,210.5187,211.0328,209.4312,209.6586,1532173.0
2024-09-05 11:00:00,212.07,212.41,211.18,211.2,1185746.0,209.6586,209.9947,208.7787,208.7985,1185746.0
2024-09-05 11:30:00,211.2,211.42,210.93,210.98,1051944.0,208.7985,209.016,208.5315,208.581,1051944.0
2024-09-05 12:00:00,210.98,212.11,210.92,211.94,1004855.0,208.581,209.6981,208.5216,209.5301,1004855.0
2024-09-05 12:30:00,211.92,212.02,211.49,211.83,578196.0,209.5103,209.6091,209.0852,209.4213,578196.0
2024-09-05 13:00:00,211.83,211.88,211.41,211.47,319638.0,209.4213,209.4707,209.0061,209.0654,319638.0
2024-09-05 13:30:00,211.46,212.52,211.4,212.51,674731.0,209.0555,210.1035,208.9962,210.0936,674731.0
2024-09-05 14:00:00,212.52,212.62,212.15,212.26,519017.0,210.1035,210.2023,209.7377,209.8464,519017.0
2024-09-05 14:30:00,212.22,212.77,212.18,212.18,480147.0,209.8069,210.3506,209.7673,209.7673,480147.0
2024-09-05 15:00:00,212.2,212.2,211.49,211.96,900761.0,209.7871,209.7871,209.0852,209.5498,900761.0
2024-09-05 15:30:00,211.97,212.29,211.28,211.89,2969509.0,209.5597,209.8761,208.8776,209.4806,2969509.0
2024-09-06 09:30:00,211.95,213.19,211.57,211.74,3238045.0,209.5399,210.7658,209.1643,209.3323,3238045.0
2024-09-06 10:00:00,211.76,211.79,209.02,209.1,2699643.0,209.3521,209.3818,206.6433,206.7223,2699643.0
2024-09-06 10:30:00,209.1,209.56,208.16,208.35,2534620.0,206.7223,207.1771,205.793,205.9809,2534620.0
2024-09-06 11:00:00,208.35,210.44,207.68,207.8,3401306.0,205.9809,208.0471,205.3185,205.4371,3401306.0
2024-09-06 11:30:00,207.8,208.41,207.35,207.49,1675752.0,205.4371,206.0402,204.9922,205.1307,1675752.0
2024-09-06 12:00:00,207.47,208.11,207.38,207.45,1151185.0,205.1109,205.7436,205.0219,205.0911,1151185.0
2024-09-06 12:30:00,207.42,208.17,207.14,208.04,927588.0,205.0614,205.8029,204.7846,205.6744,927588.0
2024-09-06 13:00:00,208.05,209.1,207.85,208.66,764040.0,205.6843,206.7223,205.4866,206.2873,764040.0
2024-09-06 13:30:00,208.64,209.0,208.36,208.52,690732.0,206.2676,206.6235,205.9908,206.1489,690732.0
2024-09-06 14:00:00,208.53,208.6,207.68,207.86,767588.0,206.1588,206.228,205.3185,205.4964,767588.0
2024-09-06 14:30:00,207.85,208.01,207.21,207.93,923898.0,205.4866,205.6447,204.8538,205.5656,923898.0
2024-09-06 15:00:00,207.93,208.75,207.92,208.47,1171858.0,205.5656,206.3763,205.5558,206.0995,1171858.0
2024-09-06 15:30:00,208.47,208.64,207.63,207.93,3131143.0,206.0995,206.2676,205.2691,205.5656,3131143.0
2024-09-09 09:30:00,208.16,208.97,207.52,208.7,3124434.0,205.793,206.5938,205.1603,206.3269,3124434.0
2024-09-09 10:00:00,208.7,210.08,208.7,209.35,1726115.0,206.3269,207.6912,206.3269,206.9695,1726115.0
2024-09-09 10:30:00,209.32,209.57,208.8,208.82,1263696.0,206.9398,207.187,206.4258,206.4455,1263696.0
2024-09-09 11:00:00,208.82,209.09,208.4,209.08,883101.0,206.4455,206.7125,206.0303,206.7026,883101.0
2024-09-09 11:30:00,209.09,209.89,208.96,209.74,923190.0,206.7125,207.5034,206.5839,207.3551,923190.0
2024-09-09 12:00:00,209.75,210.14,209.63,209.84,760311.0,207.365,207.7505,207.2463,207.4539,760311.0
2024-09-09 12:30:00,209.84,210.26,209.8,210.1,736583.0,207.4539,207.8692,207.4144,207.711,736583.0
2024-09-09 13:00:00,210.09,210.21,209.64,209.8,543262.0,207.7011,207.8197,207.2562,207.4144,543262.0
2024-09-09 13:30:00,209.79,209.79,208.83,208.89,722075.0,207.4045,207.4045,206.4554,206.5147,722075.0
2024-09-09 14:00:00,208.88,209.13,208.73,208.88,679677.0,206.5048,206.752,206.3566,206.5048,679677.0
2024-09-09 14:30:00,208.89,208.97,208.41,208.53,1040804.0,206.5147,206.5938,206.0402,206.1588,1040804.0
2024-09-09 15:00:00,208.53,209.02,208.37,208.96,899236.0,206.1588,206.6433,206.0006,206.5839,899236.0
2024-09-09 15:30:00,208.95,208.95,208.3,208.48,2485864.0,206.5741,206.5741,205.9314,206.1094,2485864.0
2024-09-10 09:30:00,208.72,208.86,207.58,207.75,1910977.0,206.3467,206.4851,205.2196,205.3877,1910977.0
2024-09-10 10:00:00,207.75,207.83,206.58,207.21,2191314.0,205.3877,205.4668,204.231,204.8538,2191314.0
2024-09-10 10:30:00,207.2,207.71,206.72,207.37,1325250.0,204.8439,205.3482,204.3694,205.012,1325250.0
2024-09-10 11:00:00,207.37,208.0,207.14,207.86,805637.0,205.012,205.6349,204.7846,205.4964,805637.0
2024-09-10 11:30:00,207.85,207.93,206.23,206.24,952835.0,205.4866,205.5656,203.885,203.8949,952835.0
2024-09-10 12:00:00,206.27,206.33,205.79,205.89,739564.0,203.9245,203.9838,203.45,203.5488,739564.0
2024-09-10 12:30:00,205.88,206.57,205.81,206.23,778963.0,203.539,204.2211,203.4698,203.885,778963.0
2024-09-10 13:00:00,206.22,206.89,206.16,206.57,633862.0,203.8751,204.5375,203.8158,204.2211,633862.0
2024-09-10 13:30:00,206.57,206.98,206.54,206.95,647076.0,204.2211,204.6265,204.1915,204.5968,647076.0
2024-09-10 14:00:00,206.97,207.96,206.94,207.95,1027876.0,204.6166,205.5953,204.5869,205.5854,1027876.0
2024-09-10 14:30:00,207.94,208.24,207.83,208.06,836903.0,205.5755,205.8721,205.4668,205.6942,836903.0
2024-09-10 15:00:00,208.06,208.39,207.82,208.3,1021953.0,205.6942,206.0204,205.4569,205.9314,1021953.0
2024-09-10 15:30:00,208.3,208.49,207.69,208.34,2779007.0,205.9314,206.1193,205.3284,205.971,2779007.0
2024-09-11 09:30:00,207.44,207.49,206.13,206.25,2830173.0,205.0812,205.1307,203.7861,203.9048,2830173.0
2024-09-11 10:00:00,206.24,206.46,204.5,204.75,2477193.0,203.8949,204.1124,202.1747,202.4218,2477193.0
2024-09-11 10:30:00,204.71,205.06,204.21,205.03,1455117.0,202.3823,202.7283,201.8879,202.6986,1455117.0
2024-09-11 11:00:00,205.03,205.82,204.81,205.77,1058248.0,202.6986,203.4796,202.4811,203.4302,1058248.0
2024-09-11 11:30:00,205.76,206.7,205.48,205.98,1414274.0,203.4203,204.3496,203.1435,203.6378,1414274.0
2024-09-11 12:00:00,205.99,207.06,205.92,207.06,1206416.0,203.6477,204.7055,203.5785,204.7055,1206416.0
2024-09-11 12:30:00,207.06,207.54,206.99,207.34,516425.0,204.7055,205.1801,204.6363,204.9824,516425.0
2024-09-11 13:00:00,207.34,208.25,207.31,207.84,1178657.0,204.9824,205.882,204.9527,205.4767,1178657.0
2024-09-11 13:30:00,207.84,208.65,207.84,208.06,1073641.0,205.4767,206.2775,205.4767,205.6942,1073641.0
2024-09-11 14:00:00,208.07,208.27,207.79,208.24,712167.0,205.7041,205.9018,205.4272,205.8721,712167.0
2024-09-11 14:30:00,208.26,209.1,208.21,208.44,1080779.0,205.8919,206.7223,205.8425,206.0698,1080779.0
2024-09-11 15:00:00,208.46,208.97,208.18,208.9,960818.0,206.0896,206.5938,205.8128,206.5246,960818.0
2024-09-11 15:30:00,208.9,209.25,208.57,208.89,2647576.0,206.5246,206.8706,206.1984,206.5147,2647576.0
2024-09-12 09:30:00,209.91,210.88,208.41,208.96,3448166.0,207.5231,208.4821,206.0402,206.5839,3448166.0
2024-09-12 10:00:00,208.97,210.38,208.54,210.38,1004407.0,206.5938,207.9878,206.1687,207.9878,1004407.0
2024-09-12 10:30:00,210.38,211.16,210.24,210.24,1580533.0,207.9878,208.7589,207.8494,207.8494,1580533.0
2024-09-12 11:00:00,210.24,211.29,210.14,211.18,1115665.0,207.8494,208.8874,207.7505,208.7787,1115665.0
2024-09-12 11:30:00,211.19,211.55,210.4,210.5,964607.0,208.7886,209.1445,208.0076,208.1064,964607.0
2024-09-12 12:00:00,210.48,210.89,210.42,210.57,537889.0,208.0867,208.492,208.0273,208.1756,537889.0
2024-09-12 12:30:00,210.59,211.57,210.36,211.48,846303.0,208.1954,209.1643,207.968,209.0753,846303.0
2024-09-12 13:00:00,211.5,211.64,211.17,211.53,709526.0,209.0951,209.2335,208.7688,209.1247,709526.0
2024-09-12 13:30:00,211.53,212.78,211.53,212.67,1827193.0,209.1247,210.3605,209.1247,210.2518,1827193.0
2024-09-12 14:00:00,212.68,212.7,211.77,211.93,1145800.0,210.2616,210.2814,209.362,209.5202,1145800.0
2024-09-12 14:30:00,211.93,212.01,210.94,211.58,1434548.0,209.5202,209.5993,208.5414,209.1741,1434548.0
2024-09-12 15:00:00,211.58,211.93,211.33,211.74,1047895.0,209.1741,209.5202,208.927,209.3323,1047895.0
2024-09-12 15:30:00,211.74,211.74,211.17,211.63,2719345.0,209.3323,209.3323,208.7688,209.2236,2719345.0
2024-09-13 09:30:00,214.03,215.39,213.94,215.2,4386667.0,211.5963,212.9408,211.5073,212.753,4386667.0
2024-09-13 10:00:00,215.22,216.25,214.52,215.85,2717093.0,212.7728,213.791,212.0807,213.3956,2717093.0
2024-09-13 10:30:00,215.86,216.54,215.43,216.16,2118439.0,213.4055,214.0777,212.9804,213.7021,2118439.0
2024-09-13 11:00:00,216.14,216.38,215.48,216.1,1567021.0,213.6823,213.9196,213.0298,213.6427,1567021.0
2024-09-13 11:30:00,216.1,217.03,216.03,216.97,1885099.0,213.6427,214.5622,213.5735,214.5029,1885099.0
2024-09-13 12:00:00,216.96,217.25,216.73,216.8,1866790.0,214.493,214.7797,214.2656,214.3348,1866790.0
2024-09-13 12:30:00,216.8,216.92,216.45,216.77,1215591.0,214.3348,214.4534,213.9888,214.3051,1215591.0
2024-09-13 13:00:00,216.76,217.04,216.72,216.85,814275.0,214.2952,214.5721,214.2557,214.3842,814275.0
2024-09-13 13:30:00,216.86,217.08,216.24,216.35,818401.0,214.3941,214.6116,213.7812,213.8899,818401.0
2024-09-13 14:00:00,216.34,216.51,215.71,216.03,1454943.0,213.88,214.0481,213.2572,213.5735,1454943.0
2024-09-13 14:30:00,216.05,216.61,215.94,216.12,1235030.0,213.5933,214.1469,213.4846,213.6625,1235030.0
2024-09-13 15:00:00,216.11,216.29,215.64,216.26,1630348.0,213.6526,213.8306,213.188,213.8009,1630348.0
2024-09-13 15:30:00,216.26,217.0,216.19,216.86,4265942.0,213.8009,214.5325,213.7317,214.3941,4265942.0
2024-09-16 09:30:00,217.63,218.29,216.33,217.81,3652357.0,215.1554,215.8078,213.8701,215.3333,3652357.0
2024-09-16 10:00:00,217.83,218.18,216.72,216.91,1496652.0,215.3531,215.6991,214.2557,214.4435,1496652.0
2024-09-16 10:30:00,216.92,217.03,216.14,216.67,1640740.0,214.4534,214.5622,213.6823,214.2063,1640740.0
2024-09-16 11:00:00,216.65,217.17,216.34,216.56,1004250.0,214.1865,214.7006,213.88,214.0975,1004250.0
2024-09-16 11:30:00,216.54,217.26,216.48,217.11,565862.0,214.0777,214.7896,214.0184,214.6413,565862.0
2024-09-16 12:00:00,217.1,217.55,216.63,217.48,713880.0,214.6314,215.0763,214.1667,215.0071,713880.0
2024-09-16 12:30:00,217.47,217.63,217.2,217.51,695933.0,214.9972,215.1554,214.7302,215.0367,695933.0
2024-09-16 13:00:00,217.51,217.58,217.18,217.3,598629.0,215.0367,215.1059,214.7105,214.8291,598629.0
2024-09-16 13:30:00,217.28,217.7,217.25,217.58,431400.0,214.8093,215.2246,214.7797,215.1059,431400.0
2024-09-16 14:00:00,217.59,217.76,217.3,217.6,636301.0,215.1158,215.2839,214.8291,215.1257,636301.0
2024-09-16 14:30:00,217.6,217.89,217.38,217.88,650964.0,215.1257,215.4124,214.9082,215.4025,650964.0
2024-09-16 15:00:00,217.87,217.87,217.25,217.45,826409.0,215.3926,215.3926,214.7797,214.9774,826409.0
2024-09-16 15:30:00,217.44,217.92,217.34,217.66,2406194.0,214.9675,215.4421,214.8686,215.185,2406194.0
2024-09-17 09:30:00,219.58,219.83,218.78,218.9,2113914.0,217.0832,217.3303,216.2923,216.4109,2113914.0
2024-09-17 10:00:00,218.88,220.96,218.76,220.49,2182787.0,216.3911,218.4475,216.2725,217.9828,2182787.0
2024-09-17 10:30:00,220.49,221.29,220.26,220.73,2094427.0,217.9828,218.7737,217.7554,218.2201,2094427.0
2024-09-17 11:00:00,220.75,221.58,220.68,221.47,1437672.0,218.2399,219.0604,218.1707,218.9517,1437672.0
2024-09-17 11:30:00,221.47,221.8,220.83,220.83,1669861.0,218.9517,219.2779,218.319,218.319,1669861.0
2024-09-17 12:00:00,220.84,221.01,220.0,220.46,1371524.0,218.3289,218.4969,217.4984,217.9532,1371524.0
2024-09-17 12:30:00,220.46,220.52,218.72,218.82,1373105.0,217.9532,218.0125,216.233,216.3318,1373105.0
2024-09-17 13:00:00,218.83,219.67,218.47,219.46,1168839.0,216.3417,217.1722,215.9858,216.9645,1168839.0
2024-09-17 13:30:00,219.45,219.82,218.72,219.6,1141766.0,216.9547,217.3204,216.233,217.103,1141766.0
2024-09-17 14:00:00,219.6,219.91,219.09,219.45,1001355.0,217.103,217.4094,216.5987,216.9547,1001355.0
2024-09-17 14:30:00,219.43,219.75,219.17,219.54,1007188.0,216.9349,217.2512,216.6778,217.0436,1007188.0
2024-09-17 15:00:00,219.52,219.77,218.72,219.25,1336552.0,217.0239,217.271,216.233,216.7569,1336552.0
2024-09-17 15:30:00,219.24,219.38,218.74,219.35,3607607.0,216.747,216.8855,216.2527,216.8558,3607607.0
2024-09-18 09:30:00,219.23,220.34,219.0,219.51,2103183.0,216.7372,217.8345,216.5098,217.014,2103183.0
2024-09-18 10:00:00,219.53,219.54,218.83,219.29,2159792.0,217.0337,217.0436,216.3417,216.7965,2159792.0
2024-09-18 10:30:00,219.27,219.62,218.53,219.62,869380.0,216.7767,217.1227,216.0451,217.1227,869380.0
2024-09-18 11:00:00,219.62,219.86,218.82,219.07,1018805.0,217.1227,217.36,216.3318,216.579,1018805.0
2024-09-18 11:30:00,219.06,219.19,218.37,218.52,721155.0,216.5691,216.6976,215.8869,216.0352,721155.0
2024-09-18 12:00:00,218.51,218.97,218.25,218.89,959176.0,216.0253,216.4801,215.7683,216.401,959176.0
2024-09-18 12:30:00,218.89,219.07,218.64,219.0,607975.0,216.401,216.579,216.1539,216.5098,607975.0
2024-09-18 13:00:00,219.0,219.3,218.72,219.3,668376.0,216.5098,216.8064,216.233,216.8064,668376.0
2024-09-18 13:30:00,219.29,219.74,219.1,219.12,1490623.0,216.7965,217.2414,216.6086,216.6284,1490623.0
2024-09-18 14:00:00,219.25,224.44,218.5,223.67,11166228.0,216.7569,221.8879,216.0155,221.1267,11166228.0
2024-09-18 14:30:00,223.67,224.94,221.46,221.94,8672645.0,221.1267,222.3822,218.9418,219.4163,8672645.0
2024-09-18 15:00:00,221.92,222.57,219.92,221.57,5983785.0,219.3966,220.0392,217.4193,219.0505,5983785.0
2024-09-18 15:30:00,221.56,221.94,219.12,219.4,6158493.0,219.0407,219.4163,216.6284,216.9052,6158493.0
2024-09-19 09:30:00,224.66,224.68,221.5,222.94,5087310.0,222.1054,222.1252,218.9813,220.405,5087310.0
2024-09-19 10:00:00,222.94,223.6,222.1,223.6,2945524.0,220.405,221.0575,219.5745,221.0575,2945524.0
2024-09-19 10:30:00,223.58,224.23,222.24,222.34,2619799.0,221.0377,221.6803,219.7129,219.8118,2619799.0
2024-09-19 11:00:00,222.35,223.47,222.24,223.4,1436216.0,219.8217,220.9289,219.7129,220.8597,1436216.0
2024-09-19 11:30:00,223.42,223.47,222.88,223.13,1175529.0,220.8795,220.9289,220.3457,220.5928,1175529.0
2024-09-19 12:00:00,223.16,223.85,223.09,223.59,1144219.0,220.6225,221.3046,220.5533,221.0476,1144219.0
2024-09-19 12:30:00,223.61,224.09,223.48,224.03,1051802.0,221.0674,221.5419,220.9388,221.4826,1051802.0
2024-09-19 13:00:00,224.04,224.19,223.73,223.79,862253.0,221.4925,221.6408,221.186,221.2453,862253.0
2024-09-19 13:30:00,223.8,224.23,223.77,224.05,641273.0,221.2552,221.6803,221.2255,221.5024,641273.0
2024-09-19 14:00:00,224.04,224.17,223.06,223.88,1176247.0,221.4925,221.621,220.5236,221.3343,1176247.0
2024-09-19 14:30:00,223.89,224.21,223.62,224.03,1293272.0,221.3442,221.6605,221.0772,221.4826,1293272.0
2024-09-19 15:00:00,224.02,224.13,223.17,223.53,1409158.0,221.4727,221.5814,220.6324,220.9883,1409158.0
2024-09-19 15:30:00,223.54,224.05,223.39,223.97,3735040.0,220.9981,221.5024,220.8499,221.4233,3735040.0
2024-09-20 09:30:00,223.45,223.46,221.84,222.23,3212314.0,220.9092,220.9191,219.3175,219.703,3212314.0
2024-09-20 10:00:00,222.22,223.18,221.85,222.98,2338630.0,219.6932,220.6422,219.3274,220.4445,2338630.0
2024-09-20 10:30:00,222.99,223.27,222.64,222.72,1049257.0,220.4544,220.7312,220.1084,220.1875,1049257.0
2024-09-20 11:00:00,222.71,222.77,221.73,221.81,881931.0,220.1776,220.2369,219.2087,219.2878,881931.0
2024-09-20 11:30:00,221.8,222.7,221.29,222.39,1151441.0,219.2779,220.1677,218.7737,219.8612,1151441.0
2024-09-20 12:00:00,222.39,222.78,222.21,222.59,639825.0,219.8612,220.2468,219.6833,220.059,639825.0
2024-09-20 12:30:00,222.58,222.88,222.37,222.55,507370.0,220.0491,220.3457,219.8415,220.0194,507370.0
2024-09-20 13:00:00,222.55,222.99,222.41,222.5,761304.0,220.0194,220.4544,219.881,219.97,761304.0
2024-09-20 13:30:00,222.49,222.8,222.22,222.43,445001.0,219.9601,220.2666,219.6932,219.9008,445001.0
2024-09-20 14:00:00,222.44,222.44,221.92,221.95,616109.0,219.9107,219.9107,219.3966,219.4262,616109.0
2024-09-20 14:30:00,221.96,222.41,221.68,222.29,1086809.0,219.4361,219.881,219.1593,219.7624,1086809.0
2024-09-20 15:00:00,222.27,222.53,221.97,222.44,1022610.0,219.7426,219.9996,219.446,219.9107,1022610.0
2024-09-20 15:30:00,222.44,222.65,221.42,221.64,4934334.0,219.9107,220.1183,218.9023,219.1198,4934334.0
2024-09-23 09:30:00,222.69,223.11,221.44,222.26,2724047.0,220.1578,220.573,218.922,219.7327,2724047.0
2024-09-23 10:00:00,222.28,222.65,221.54,221.73,1428007.0,219.7525,220.1183,219.0209,219.2087,1428007.0
2024-09-23 10:30:00,221.74,221.81,220.7,220.72,1707046.0,219.2186,219.2878,218.1904,218.2102,1707046.0
2024-09-23 11:00:00,220.73,220.73,220.02,220.34,1343166.0,218.2201,218.2201,217.5182,217.8345,1343166.0
2024-09-23 11:30:00,220.34,220.9,220.24,220.83,588929.0,217.8345,218.3882,217.7357,218.319,588929.0
2024-09-23 12:00:00,220.82,220.85,220.24,220.3,682896.0,218.3091,218.3387,217.7357,217.795,682896.0
2024-09-23 12:30:00,220.29,220.83,220.11,220.75,569305.0,217.7851,218.319,217.6072,218.2399,569305.0
2024-09-23 13:00:00,220.73,220.96,220.5,220.85,604033.0,218.2201,218.4475,217.9927,218.3387,604033.0
2024-09-23 13:30:00,220.86,221.11,220.83,220.89,456460.0,218.3486,218.5958,218.319,218.3783,456460.0
2024-09-23 14:00:00,220.9,221.07,220.57,220.89,407011.0,218.3882,218.5562,218.0619,218.3783,407011.0
2024-09-23 14:30:00,220.9,221.16,220.81,220.89,535071.0,218.3882,218.6452,218.2992,218.3783,535071.0
2024-09-23 15:00:00,220.88,221.23,220.76,221.14,861986.0,218.3684,218.7144,218.2498,218.6254,861986.0
2024-09-23 15:30:00,221.15,221.22,220.68,220.77,1868625.0,218.6353,218.7045,218.1707,218.2596,1868625.0
2024-09-24 09:30:00,221.63,221.93,221.13,221.37,1762345.0,219.1099,219.4065,218.6156,218.8528,1762345.0
2024-09-24 10:00:00,221.34,221.45,220.38,220.47,1675206.0,218.8232,218.9319,217.8741,217.9631,1675206.0
2024-09-24 10:30:00,220.48,220.71,219.5,220.53,1850553.0,217.9729,218.2003,217.0041,218.0224,1850553.0
2024-09-24 11:00:00,220.53,221.17,220.3,220.87,815702.0,218.0224,218.6551,217.795,218.3585,815702.0
2024-09-24 11:30:00,220.88,221.13,220.42,220.55,612472.0,218.3684,218.6156,217.9136,218.0421,612472.0
2024-09-24 12:00:00,220.56,220.95,220.54,220.74,502298.0,218.052,218.4376,218.0323,218.23,502298.0
2024-09-24 12:30:00,220.72,221.23,220.65,220.98,648929.0,218.2102,218.7144,218.141,218.4673,648929.0
2024-09-24 13:00:00,220.93,221.43,220.91,221.17,613666.0,218.4178,218.9121,218.3981,218.6551,613666.0
2024-09-24 13:30:00,221.18,221.46,221.13,221.26,503493.0,218.665,218.9418,218.6156,218.7441,503493.0
2024-09-24 14:00:00,221.27,221.43,221.06,221.3,452091.0,218.754,218.9121,218.5463,218.7836,452091.0
2024-09-24 14:30:00,221.25,221.56,220.93,221.15,427916.0,218.7342,219.0407,218.4178,218.6353,427916.0
2024-09-24 15:00:00,221.13,221.44,221.06,221.41,533535.0,218.6156,218.922,218.5463,218.8924,533535.0
2024-09-24 15:30:00,221.41,221.42,221.04,221.12,2123082.0,218.8924,218.9023,218.5266,218.6057,2123082.0
2024-09-25 09:30:00,220.32,220.61,219.15,219.43,2575479.0,218.5674,218.8551,217.4067,217.6845,2575479.0
2024-09-25 10:00:00,219.45,220.09,219.01,219.33,1134458.0,217.7043,218.3392,217.2678,217.5853,1134458.0
2024-09-25 10:30:00,219.34,220.03,219.2,219.76,728697.0,217.5952,218.2797,217.4563,218.0118,728697.0
2024-09-25 11:00:00,219.8,219.99,219.16,219.16,657425.0,218.0515,218.24,217.4166,217.4166,657425.0
2024-09-25 11:30:00,219.17,219.38,218.9,219.07,658793.0,217.4265,217.6349,217.1587,217.3273,658793.0
2024-09-25 12:00:00,219.05,219.29,218.75,218.78,809869.0,217.3075,217.5456,217.0099,217.0396,809869.0
2024-09-25 12:30:00,218.78,218.88,218.39,218.43,697521.0,217.0396,217.1388,216.6527,216.6924,697521.0
2024-09-25 13:00:00,218.45,218.6,218.04,218.08,918787.0,216.7123,216.8611,216.3055,216.3452,918787.0
2024-09-25 13:30:00,218.07,218.29,217.65,218.25,951703.0,216.3353,216.5535,215.9186,216.5139,951703.0
2024-09-25 14:00:00,218.25,218.26,217.82,218.2,730868.0,216.5139,216.5238,216.0873,216.4643,730868.0
2024-09-25 14:30:00,218.2,218.49,218.01,218.09,847283.0,216.4643,216.7519,216.2758,216.3551,847283.0
2024-09-25 15:00:00,218.08,218.51,218.0,218.19,867106.0,216.3452,216.7718,216.2658,216.4543,867106.0
2024-09-25 15:30:00,218.18,218.19,217.54,217.73,2500840.0,216.4444,216.4543,215.8095,215.998,2500840.0
2024-09-26 09:30:00,220.49,220.77,219.63,219.96,2906576.0,218.736,219.0138,217.8829,218.2103,2906576.0
2024-09-26 10:00:00,219.98,221.13,218.98,219.19,1791426.0,218.2301,219.3709,217.238,217.4464,1791426.0
2024-09-26 10:30:00,219.23,219.85,218.54,218.63,1294478.0,217.4861,218.1011,216.8015,216.8908,1294478.0
2024-09-26 11:00:00,218.62,219.61,218.38,219.36,1139012.0,216.8809,217.863,216.6428,217.615,1139012.0
2024-09-26 11:30:00,219.35,220.14,219.3,220.03,677967.0,217.6051,218.3888,217.5555,218.2797,677967.0
2024-09-26 12:00:00,220.05,220.08,219.29,219.34,527813.0,218.2995,218.3293,217.5456,217.5952,527813.0
2024-09-26 12:30:00,219.33,219.63,219.21,219.25,356247.0,217.5853,217.8829,217.4662,217.5059,356247.0
2024-09-26 13:00:00,219.24,219.58,218.67,219.15,672375.0,217.496,217.8333,216.9305,217.4067,672375.0
2024-09-26 13:30:00,219.16,219.46,219.07,219.43,511464.0,217.4166,217.7142,217.3273,217.6845,511464.0
2024-09-26 14:00:00,219.44,219.58,219.19,219.41,492564.0,217.6944,217.8333,217.4464,217.6646,492564.0
2024-09-26 14:30:00,219.4,219.55,219.14,219.41,513427.0,217.6547,217.8035,217.3968,217.6646,513427.0
2024-09-26 15:00:00,219.43,219.75,219.07,219.17,1020592.0,217.6845,218.0019,217.3273,217.4265,1020592.0
2024-09-26 15:30:00,219.18,219.22,218.78,218.82,2499555.0,217.4365,217.4761,217.0396,217.0793,2499555.0
2024-09-27 09:30:00,220.86,221.39,220.0,220.51,2155843.0,219.1031,219.6289,218.2499,218.7559,2155843.0
2024-09-27 10:00:00,220.55,221.92,220.0,221.66,1452557.0,218.7956,220.1547,218.2499,219.8967,1452557.0
2024-09-27 10:30:00,221.66,222.6,221.56,222.27,1263732.0,219.8967,220.8293,219.7975,220.5019,1263732.0
2024-09-27 11:00:00,222.25,222.34,221.84,222.08,1023525.0,220.482,220.5713,220.0753,220.3134,1023525.0
2024-09-27 11:30:00,222.07,222.41,221.9,221.91,930495.0,220.3035,220.6408,220.1348,220.1447,930495.0
2024-09-27 12:00:00,221.92,221.94,221.0,221.01,1111928.0,220.1547,220.1745,219.242,219.2519,1111928.0
2024-09-27 12:30:00,221.01,221.24,220.79,220.99,614978.0,219.2519,219.4801,219.0336,219.2321,614978.0
2024-09-27 13:00:00,221.0,221.19,220.38,220.97,746490.0,219.242,219.4305,218.6269,219.2122,746490.0
2024-09-27 13:30:00,220.97,221.08,220.6,220.91,655806.0,219.2122,219.3213,218.8452,219.1527,655806.0
2024-09-27 14:00:00,220.9,220.9,219.83,219.86,606188.0,219.1428,219.1428,218.0813,218.111,606188.0
2024-09-27 14:30:00,219.87,220.73,219.53,220.67,906944.0,218.121,218.9741,217.7837,218.9146,906944.0
2024-09-27 15:00:00,220.65,220.67,219.99,220.21,829819.0,218.8948,218.9146,218.24,218.4583,829819.0
2024-09-27 15:30:00,220.22,220.7,219.87,220.31,2182041.0,218.4682,218.9444,218.121,218.5575,2182041.0
2024-09-30 09:30:00,219.42,221.07,219.3,220.75,2286755.0,217.6745,219.3114,217.5555,218.994,2286755.0
2024-09-30 10:00:00,220.72,221.35,220.41,220.59,1131256.0,218.9642,219.5892,218.6567,218.8352,1131256.0
2024-09-30 10:30:00,220.6,221.47,220.54,220.87,730915.0,218.8452,219.7082,218.7856,219.113,730915.0
2024-09-30 11:00:00,220.86,221.59,220.84,221.11,545833.0,219.1031,219.8273,219.0833,219.3511,545833.0
2024-09-30 11:30:00,221.1,221.11,220.43,220.55,510346.0,219.3412,219.3511,218.6765,218.7956,510346.0
2024-09-30 12:00:00,220.58,221.15,220.47,221.09,444809.0,218.8253,219.3908,218.7162,219.3313,444809.0
2024-09-30 12:30:00,221.09,221.26,220.94,221.14,281518.0,219.3313,219.4999,219.1825,219.3809,281518.0
2024-09-30 13:00:00,221.12,221.21,220.68,220.68,456318.0,219.361,219.4503,218.9245,218.9245,456318.0
2024-09-30 13:30:00,220.69,221.13,220.56,220.65,319270.0,218.9344,219.3709,218.8055,218.8948,319270.0
2024-09-30 14:00:00,220.62,220.67,218.58,219.3,1832098.0,218.865,218.9146,216.8412,217.5555,1832098.0
2024-09-30 14:30:00,219.29,220.28,218.95,219.79,1172282.0,217.5456,218.5277,217.2083,218.0416,1172282.0
2024-09-30 15:00:00,219.76,220.09,219.35,220.07,1185286.0,218.0118,218.3392,217.6051,218.3194,1185286.0
2024-09-30 15:30:00,220.07,221.24,219.94,220.95,3271435.0,218.3194,219.4801,218.1904,219.1924,3271435.0
2024-10-01 09:30:00,220.17,220.34,217.42,218.13,3592505.0,218.4186,218.5872,215.6905,216.3948,3592505.0
2024-10-01 10:00:00,218.17,218.84,216.3,216.98,3328726.0,216.4345,217.0992,214.5794,215.254,3328726.0
2024-10-01 10:30:00,217.0,217.72,216.53,217.69,1193140.0,215.2738,215.9881,214.8075,215.9583,1193140.0
2024-10-01 11:00:00,217.7,217.77,216.47,217.34,1175873.0,215.9682,216.0377,214.748,215.6111,1175873.0
2024-10-01 11:30:00,217.34,218.21,217.21,217.5,1156022.0,215.6111,216.4742,215.4821,215.7698,1156022.0
2024-10-01 12:00:00,217.49,218.06,217.31,217.82,554105.0,215.7599,216.3254,215.5813,216.0873,554105.0
2024-10-01 12:30:00,217.8,218.03,216.88,217.86,1604806.0,216.0674,216.2956,215.1548,216.127,1604806.0
2024-10-01 13:00:00,217.87,217.87,216.51,216.71,1068280.0,216.1369,216.1369,214.7877,214.9861,1068280.0
2024-10-01 13:30:00,216.7,218.0,216.64,217.99,1399555.0,214.9762,216.2658,214.9167,216.2559,1399555.0
2024-10-01 14:00:00,217.98,218.68,217.94,218.64,932446.0,216.246,216.9404,216.2063,216.9008,932446.0
2024-10-01 14:30:00,218.65,218.78,218.07,218.37,989070.0,216.9107,217.0396,216.3353,216.6329,989070.0
2024-10-01 15:00:00,218.36,218.46,218.11,218.27,973075.0,216.623,216.7222,216.375,216.5337,973075.0
2024-10-01 15:30:00,218.26,218.26,217.44,217.87,2252438.0,216.5238,216.5238,215.7103,216.1369,2252438.0
2024-10-02 09:30:00,216.99,217.78,216.21,217.3,2938204.0,215.2639,216.0476,214.4901,215.5714,2938204.0
2024-10-02 10:00:00,217.31,218.75,217.24,218.05,1483453.0,215.5813,217.0099,215.5119,216.3154,1483453.0
2024-10-02 10:30:00,218.04,218.49,217.47,217.54,613166.0,216.3055,216.7519,215.7401,215.8095,613166.0
2024-10-02 11:00:00,217.53,218.07,217.31,217.79,736294.0,215.7996,216.3353,215.5813,216.0575,736294.0
2024-10-02 11:30:00,217.79,218.28,217.73,218.22,315738.0,216.0575,216.5436,215.998,216.4841,315738.0
2024-10-02 12:00:00,218.2,218.34,217.6,217.79,330358.0,216.4643,216.6031,215.869,216.0575,330358.0
2024-10-02 12:30:00,217.8,217.81,217.32,217.34,358730.0,216.0674,216.0774,215.5913,215.6111,358730.0
2024-10-02 13:00:00,217.34,217.53,217.11,217.39,401653.0,215.6111,215.7996,215.3829,215.6607,401653.0
2024-10-02 13:30:00,217.35,218.01,217.03,217.95,459455.0,215.621,216.2758,215.3036,216.2162,459455.0
2024-10-02 14:00:00,217.93,218.03,217.27,217.58,268958.0,216.1964,216.2956,215.5416,215.8492,268958.0
2024-10-02 14:30:00,217.56,217.85,217.51,217.67,190924.0,215.8293,216.117,215.7797,215.9385,190924.0
2024-10-02 15:00:00,217.67,217.76,217.47,217.5,454538.0,215.9385,216.0278,215.7401,215.7698,454538.0
2024-10-02 15:30:00,217.51,217.72,217.32,217.57,1323852.0,215.7797,215.9881,215.5913,215.8393,1323852.0
2024-10-03 09:30:00,216.23,216.68,215.16,215.95,2638545.0,214.5099,214.9563,213.4484,214.2322,2638545.0
2024-10-03 10:00:00,215.98,217.23,215.57,215.98,2175018.0,214.2619,215.502,213.8552,214.2619,2175018.0
2024-10-03 10:30:00,215.97,216.39,215.18,215.53,1104820.0,214.252,214.6687,213.4683,213.8155,1104820.0
2024-10-03 11:00:00,215.49,216.39,215.37,216.1,616373.0,213.7758,214.6687,213.6568,214.381,616373.0
2024-10-03 11:30:00,216.1,216.98,216.07,216.74,736196.0,214.381,215.254,214.3512,215.0159,736196.0
2024-10-03 12:00:00,216.76,217.13,216.62,216.71,424042.0,215.0357,215.4028,214.8968,214.9861,424042.0
2024-10-03 12:30:00,216.72,216.72,215.51,215.66,984335.0,214.996,214.996,213.7957,213.9445,984335.0
2024-10-03 13:00:00,215.66,215.98,215.19,215.21,1110757.0,213.9445,214.2619,213.4782,213.498,1110757.0
2024-10-03 13:30:00,215.2,215.66,215.08,215.6,888748.0,213.4881,213.9445,213.3691,213.8849,888748.0
2024-10-03 14:00:00,215.56,216.23,215.41,216.03,1008485.0,213.8453,214.5099,213.6964,214.3115,1008485.0
2024-10-03 14:30:00,216.04,216.04,215.66,215.69,484165.0,214.3214,214.3214,213.9445,213.9742,484165.0
2024-10-03 15:00:00,215.7,215.93,215.51,215.78,820827.0,213.9841,214.2123,213.7957,214.0635,820827.0
2024-10-03 15:30:00,215.78,216.18,215.48,216.11,2301163.0,214.0635,214.4603,213.7659,214.3909,2301163.0
2024-10-04 09:30:00,219.29,219.98,218.05,218.68,3764409.0,217.5456,218.2301,216.3154,216.9404,3764409.0
2024-10-04 10:00:00,218.67,219.28,217.6,217.88,2153445.0,216.9305,217.5357,215.869,216.1468,2153445.0
2024-10-04 10:30:00,217.87,218.87,217.29,218.84,1578335.0,216.1369,217.1289,215.5615,217.0992,1578335.0
2024-10-04 11:00:00,218.81,219.16,217.69,217.88,1144127.0,217.0694,217.4166,215.9583,216.1468,1144127.0
2024-10-04 11:30:00,217.88,218.7,217.71,218.7,759324.0,216.1468,216.9603,215.9781,216.9603,759324.0
2024-10-04 12:00:00,218.7,219.06,218.5,218.72,795931.0,216.9603,217.3174,216.7619,216.9801,795931.0
2024-10-04 12:30:00,218.71,219.36,218.48,219.24,1225165.0,216.9702,217.615,216.742,217.496,1225165.0
2024-10-04 13:00:00,219.24,219.35,218.77,218.78,438527.0,217.496,217.6051,217.0297,217.0396,438527.0
2024-10-04 13:30:00,218.78,219.1,218.3,218.35,818352.0,217.0396,217.3571,216.5635,216.6131,818352.0
2024-10-04 14:00:00,218.36,218.79,218.24,218.7,778108.0,216.623,217.0496,216.5039,216.9603,778108.0
2024-10-04 14:30:00,218.71,219.04,218.49,219.03,594684.0,216.9702,217.2976,216.7519,217.2876,594684.0
2024-10-04 15:00:00,219.02,219.14,218.71,219.07,786832.0,217.2777,217.3968,216.9702,217.3273,786832.0
2024-10-04 15:30:00,219.06,219.34,218.92,219.19,2469866.0,217.3174,217.5952,217.1785,217.4464,2469866.0
2024-10-07 09:30:00,218.64,218.66,217.29,217.38,1919020.0,216.9008,216.9206,215.5615,215.6508,1919020.0
2024-10-07 10:00:00,217.4,218.33,217.24,217.93,893983.0,215.6706,216.5932,215.5119,216.1964,893983.0
2024-10-07 10:30:00,217.91,217.98,217.41,217.62,663633.0,216.1766,216.246,215.6805,215.8889,663633.0
2024-10-07 11:00:00,217.62,218.08,217.25,217.92,702664.0,215.8889,216.3452,215.5218,216.1865,702664.0
2024-10-07 11:30:00,217.93,217.95,217.33,217.44,237365.0,216.1964,216.2162,215.6012,215.7103,237365.0
2024-10-07 12:00:00,217.43,217.72,217.17,217.59,475984.0,215.7004,215.9881,215.4424,215.8591,475984.0
2024-10-07 12:30:00,217.59,217.85,217.41,217.77,276626.0,215.8591,216.117,215.6805,216.0377,276626.0
2024-10-07 13:00:00,217.8,217.87,217.42,217.49,272550.0,216.0674,216.1369,215.6905,215.7599,272550.0
2024-10-07 13:30:00,217.47,217.54,217.13,217.36,301696.0,215.7401,215.8095,215.4028,215.6309,301696.0
2024-10-07 14:00:00,217.38,217.39,216.9,216.95,426773.0,215.6508,215.6607,215.1746,215.2242,426773.0
2024-10-07 14:30:00,216.92,217.01,215.87,216.1,1244724.0,215.1944,215.2837,214.1528,214.381,1244724.0
2024-10-07 15:00:00,216.1,216.83,216.04,216.74,675230.0,214.381,215.1052,214.3214,215.0159,675230.0
2024-10-07 15:30:00,216.75,217.63,216.53,217.45,1827426.0,215.0258,215.8988,214.8075,215.7202,1827426.0
2024-10-08 09:30:00,217.63,217.67,216.7,217.44,1698771.0,215.8988,215.9385,214.9762,215.7103,1698771.0
2024-10-08 10:00:00,217.46,218.16,216.89,217.0,1495681.0,215.7301,216.4246,215.1647,215.2738,1495681.0
2024-10-08 10:30:00,217.0,217.99,216.89,217.82,1340588.0,215.2738,216.2559,215.1647,216.0873,1340588.0
2024-10-08 11:00:00,217.84,218.06,217.51,217.7,857817.0,216.1071,216.3254,215.7797,215.9682,857817.0
2024-10-08 11:30:00,217.71,218.17,217.38,218.15,500927.0,215.9781,216.4345,215.6508,216.4146,500927.0
2024-10-08 12:00:00,218.15,218.32,217.89,218.26,554039.0,216.4146,216.5833,216.1567,216.5238,554039.0
2024-10-08 12:30:00,218.27,218.37,217.86,217.96,712126.0,216.5337,216.6329,216.127,216.2262,712126.0
2024-10-08 13:00:00,217.98,218.04,217.36,217.64,721372.0,216.246,216.3055,215.6309,215.9087,721372.0
2024-10-08 13:30:00,217.64,217.9,217.47,217.85,282464.0,215.9087,216.1666,215.7401,216.117,282464.0
2024-10-08 14:00:00,217.85,217.95,217.51,217.72,425600.0,216.117,216.2162,215.7797,215.9881,425600.0
2024-10-08 14:30:00,217.72,218.11,217.7,218.03,518199.0,215.9881,216.375,215.9682,216.2956,518199.0
2024-10-08 15:00:00,218.01,218.05,217.76,217.94,557984.0,216.2758,216.3154,216.0278,216.2063,557984.0
2024-10-08 15:30:00,217.95,217.98,217.54,217.6,1919440.0,216.2162,216.246,215.8095,215.869,1919440.0
2024-10-09 09:30:00,217.53,218.43,216.92,218.38,1750192.0,215.7996,216.6924,215.1944,216.6428,1750192.0
2024-10-09 10:00:00,218.38,218.81,217.72,217.8,1078558.0,216.6428,217.0694,215.9881,216.0674,1078558.0
2024-10-09 10:30:00,217.8,218.51,217.53,218.38,840735.0,216.0674,216.7718,215.7996,216.6428,840735.0
2024-10-09 11:00:00,218.39,219.37,218.2,219.18,979917.0,216.6527,217.6249,216.4643,217.4365,979917.0
2024-10-09 11:30:00,219.16,219.61,219.14,219.3,768392.0,217.4166,217.863,217.3968,217.5555,768392.0
2024-10-09 12:00:00,219.31,219.35,218.85,218.91,510904.0,217.5654,217.6051,217.1091,217.1686,510904.0
2024-10-09 12:30:00,218.9,218.92,218.36,218.62,550912.0,217.1587,217.1785,216.623,216.8809,550912.0
2024-10-09 13:00:00,218.61,218.89,218.43,218.55,338666.0,216.871,217.1488,216.6924,216.8115,338666.0
2024-10-09 13:30:00,218.57,218.73,218.08,218.42,463809.0,216.8313,216.99,216.3452,216.6825,463809.0
2024-10-09 14:00:00,218.42,218.73,217.92,218.23,881711.0,216.6825,216.99,216.1865,216.494,881711.0
2024-10-09 14:30:00,218.23,218.23,217.83,217.83,638853.0,216.494,216.494,216.0972,216.0972,638853.0
2024-10-09 15:00:00,217.84,217.95,217.67,217.88,814932.0,216.1071,216.2162,215.9385,216.1468,814932.0
2024-10-09 15:30:00,217.89,218.23,217.72,218.1,1902931.0,216.1567,216.494,215.9881,216.365,1902931.0
2024-10-10 09:30:00,215.9,216.06,214.6,215.66,4320043.0,214.1825,214.3413,212.8929,213.9445,4320043.0
2024-10-10 10:00:00,215.68,216.56,215.57,216.33,1416011.0,213.9643,214.8373,213.8552,214.6091,1416011.0
2024-10-10 10:30:00,216.3,216.44,215.55,215.74,1158256.0,214.5794,214.7183,213.8353,214.0238,1158256.0
2024-10-10 11:00:00,215.74,216.51,215.47,216.27,889695.0,214.0238,214.7877,213.756,214.5496,889695.0
2024-10-10 11:30:00,216.28,216.49,216.03,216.37,503798.0,214.5595,214.7679,214.3115,214.6488,503798.0
2024-10-10 12:00:00,216.36,216.71,216.31,216.64,776294.0,214.6389,214.9861,214.5893,214.9167,776294.0
2024-10-10 12:30:00,216.65,216.76,216.05,216.16,942479.0,214.9266,215.0357,214.3314,214.4405,942479.0
2024-10-10 13:00:00,216.17,216.45,215.81,216.26,881138.0,214.4504,214.7282,214.0933,214.5397,881138.0
2024-10-10 13:30:00,216.26,216.46,215.67,216.24,626055.0,214.5397,214.7381,213.9544,214.5198,626055.0
2024-10-10 14:00:00,216.22,216.22,215.68,215.89,530353.0,214.5,214.5,213.9643,214.1726,530353.0
2024-10-10 14:30:00,215.9,216.09,215.64,215.98,514461.0,214.1825,214.371,213.9246,214.2619,514461.0
2024-10-10 15:00:00,215.97,216.22,215.91,216.18,770995.0,214.252,214.5,214.1925,214.4603,770995.0
2024-10-10 15:30:00,216.18,216.88,216.02,216.8,2661109.0,214.4603,215.1548,214.3016,215.0754,2661109.0
2024-10-11 09:30:00,216.77,218.93,216.71,218.73,2279029.0,215.0456,217.1884,214.9861,216.99,2279029.0
2024-10-11 10:00:00,218.73,220.29,218.43,219.65,1850847.0,216.99,218.5376,216.6924,217.9027,1850847.0
2024-10-11 10:30:00,219.66,220.3,219.37,220.08,1124992.0,217.9126,218.5475,217.6249,218.3293,1124992.0
2024-10-11 11:00:00,220.09,220.51,220.0,220.43,790994.0,218.3392,218.7559,218.2499,218.6765,790994.0
2024-10-11 11:30:00,220.45,220.77,220.4,220.7,637432.0,218.6964,219.0138,218.6468,218.9444,637432.0
2024-10-11 12:00:00,220.7,220.7,220.21,220.49,812956.0,218.9444,218.9444,218.4583,218.736,812956.0
2024-10-11 12:30:00,220.49,220.63,220.28,220.46,535724.0,218.736,218.8749,218.5277,218.7063,535724.0
2024-10-11 13:00:00,220.46,220.7,220.2,220.65,604417.0,218.7063,218.9444,218.4483,218.8948,604417.0
2024-10-11 13:30:00,220.64,220.98,220.57,220.89,515944.0,218.8848,219.2221,218.8154,219.1329,515944.0
2024-10-11 14:00:00,220.89,220.98,220.66,220.92,401430.0,219.1329,219.2221,218.9047,219.1626,401430.0
2024-10-11 14:30:00,220.93,221.04,220.66,220.89,670705.0,219.1725,219.2817,218.9047,219.1329,670705.0
2024-10-11 15:00:00,220.87,221.35,220.8,221.07,648256.0,219.113,219.5892,219.0436,219.3114,648256.0
2024-10-11 15:30:00,221.07,221.61,221.03,221.3,2462349.0,219.3114,219.8471,219.2717,219.5396,2462349.0
2024-10-14 09:30:00,221.45,221.82,220.43,221.05,2308023.0,219.6884,220.0555,218.6765,219.2916,2308023.0
2024-10-14 10:00:00,221.07,222.04,220.84,221.65,1623687.0,219.3114,220.2737,219.0833,219.8868,1623687.0
2024-10-14 10:30:00,221.66,222.01,221.34,221.94,882746.0,219.8967,220.2439,219.5793,220.1745,882746.0
2024-10-14 11:00:00,221.93,222.74,221.62,222.07,1404187.0,220.1646,220.9681,219.857,220.3035,1404187.0
2024-10-14 11:30:00,222.09,222.6,221.96,222.43,702114.0,220.3233,220.8293,220.1943,220.6606,702114.0
2024-10-14 12:00:00,222.44,222.73,222.36,222.53,746783.0,220.6705,220.9582,220.5912,220.7598,746783.0
2024-10-14 12:30:00,222.53,222.68,222.38,222.62,194482.0,220.7598,220.9086,220.611,220.8491,194482.0
2024-10-14 13:00:00,222.62,222.71,222.29,222.29,284460.0,220.8491,220.9384,220.5217,220.5217,284460.0
2024-10-14 13:30:00,222.29,222.66,222.2,222.66,210948.0,220.5217,220.8888,220.4324,220.8888,210948.0
2024-10-14 14:00:00,222.67,222.86,222.39,222.71,701575.0,220.8987,221.0872,220.6209,220.9384,701575.0
2024-10-14 14:30:00,222.72,222.84,222.51,222.51,487949.0,220.9483,221.0673,220.74,220.74,487949.0
2024-10-14 15:00:00,222.53,222.94,222.4,222.89,564576.0,220.7598,221.1665,220.6308,221.1169,564576.0
2024-10-14 15:30:00,222.88,223.11,222.75,222.95,2396878.0,221.107,221.3352,220.9781,221.1765,2396878.0
2024-10-15 09:30:00,222.57,223.37,221.98,222.95,2273318.0,220.7995,221.5931,220.2142,221.1765,2273318.0
2024-10-15 10:00:00,222.96,224.26,222.94,223.55,1624950.0,221.1864,222.476,221.1665,221.7717,1624950.0
2024-10-15 10:30:00,223.56,224.04,222.49,223.71,2278452.0,221.7816,222.2578,220.7201,221.9304,2278452.0
2024-10-15 11:00:00,223.72,224.18,223.6,224.1,828435.0,221.9403,222.3967,221.8213,222.3173,828435.0
2024-10-15 11:30:00,224.13,224.67,223.97,224.03,1115251.0,222.3471,222.8828,222.1884,222.2479,1115251.0
2024-10-15 12:00:00,224.03,225.21,223.98,225.2,1021450.0,222.2479,223.4185,222.1983,223.4086,1021450.0
2024-10-15 12:30:00,225.22,225.5,224.94,224.97,926376.0,223.4284,223.7062,223.1506,223.1804,926376.0
2024-10-15 13:00:00,224.98,225.18,224.4,224.91,984826.0,223.1903,223.3887,222.6149,223.1209,984826.0
2024-10-15 13:30:00,224.89,225.06,224.59,224.64,679048.0,223.101,223.2697,222.8034,222.853,679048.0
2024-10-15 14:00:00,224.65,224.89,224.27,224.39,1103101.0,222.8629,223.101,222.486,222.605,1103101.0
2024-10-15 14:30:00,224.39,224.59,224.1,224.17,651138.0,222.605,222.8034,222.3173,222.3868,651138.0
2024-10-15 15:00:00,224.19,224.4,223.76,223.95,1635962.0,222.4066,222.6149,221.98,222.1685,1635962.0
2024-10-15 15:30:00,223.97,224.02,223.04,223.07,2967206.0,222.1884,222.238,221.2658,221.2955,2967206.0
2024-10-16 09:30:00,224.89,225.29,224.39,225.27,2719772.0,223.101,223.4979,222.605,223.478,2719772.0
2024-10-16 10:00:00,225.26,226.92,225.22,226.06,4310956.0,223.4681,225.1149,223.4284,224.2617,4310956.0
2024-10-16 10:30:00,226.05,226.81,225.87,226.6,1372356.0,224.2518,225.0058,224.0732,224.7974,1372356.0
2024-10-16 11:00:00,226.6,226.76,226.11,226.66,1091312.0,224.7974,224.9562,224.3113,224.857,1091312.0
2024-10-16 11:30:00,226.6,226.82,226.32,226.66,763322.0,224.7974,225.0157,224.5197,224.857,763322.0
2024-10-16 12:00:00,226.66,226.97,226.54,226.83,716757.0,224.857,225.1645,224.7379,225.0256,716757.0
2024-10-16 12:30:00,226.84,226.85,226.5,226.62,684170.0,225.0355,225.0454,224.6982,224.8173,684170.0
2024-10-16 13:00:00,226.62,226.7,226.17,226.53,795403.0,224.8173,224.8966,224.3709,224.728,795403.0
2024-10-16 13:30:00,226.53,226.86,226.48,226.82,758526.0,224.728,225.0554,224.6784,225.0157,758526.0
2024-10-16 14:00:00,226.83,227.17,226.69,226.8,1083887.0,225.0256,225.3629,224.8867,224.9958,1083887.0
2024-10-16 14:30:00,226.79,226.79,226.42,226.55,662238.0,224.9859,224.9859,224.6189,224.7478,662238.0
2024-10-16 15:00:00,226.54,226.77,226.41,226.66,759740.0,224.7379,224.9661,224.6089,224.857,759740.0
2024-10-16 15:30:00,226.65,227.03,226.55,226.72,2543204.0,224.847,225.224,224.7478,224.9165,2543204.0
2024-10-17 09:30:00,226.91,226.96,225.65,226.4,2301577.0,225.105,225.1546,223.855,224.599,2301577.0
2024-10-17 10:00:00,226.43,226.72,225.03,225.44,1334457.0,224.6288,224.9165,223.2399,223.6467,1334457.0
2024-10-17 10:30:00,225.46,225.65,224.95,225.36,1099377.0,223.6665,223.855,223.1606,223.5673,1099377.0
2024-10-17 11:00:00,225.38,225.45,224.91,225.44,701138.0,223.5871,223.6566,223.1209,223.6467,701138.0
2024-10-17 11:30:00,225.43,225.73,225.35,225.73,476498.0,223.6367,223.9344,223.5574,223.9344,476498.0
2024-10-17 12:00:00,225.73,225.91,225.44,225.86,620703.0,223.9344,224.1129,223.6467,224.0633,620703.0
2024-10-17 12:30:00,225.85,226.12,225.65,226.06,372344.0,224.0534,224.3212,223.855,224.2617,372344.0
2024-10-17 13:00:00,226.05,226.06,225.72,225.97,561186.0,224.2518,224.2617,223.9244,224.1724,561186.0
2024-10-17 13:30:00,225.98,226.3,225.94,226.16,412295.0,224.1824,224.4998,224.1427,224.3609,412295.0
2024-10-17 14:00:00,226.17,226.25,225.53,225.66,540430.0,224.3709,224.4502,223.7359,223.8649,540430.0
2024-10-17 14:30:00,225.64,226.0,225.52,225.86,392948.0,223.8451,224.2022,223.726,224.0633,392948.0
2024-10-17 15:00:00,225.86,226.27,225.86,226.1,473534.0,224.0633,224.4701,224.0633,224.3014,473534.0
2024-10-17 15:30:00,226.09,226.22,225.94,226.08,1825233.0,224.2915,224.4205,224.1427,224.2816,1825233.0
2024-10-18 09:30:00,226.66,227.03,226.0,226.26,1850668.0,224.857,225.224,224.2022,224.4601,1850668.0
2024-10-18 10:00:00,226.27,226.65,225.78,226.36,1062872.0,224.4701,224.847,223.984,224.5593,1062872.0
2024-10-18 10:30:00,226.34,226.49,225.65,225.75,428078.0,224.5395,224.6883,223.855,223.9542,428078.0
2024-10-18 11:00:00,225.75,225.93,225.4,225.68,474017.0,223.9542,224.1328,223.607,223.8847,474017.0
2024-10-18 11:30:00,225.7,226.04,225.65,225.83,410186.0,223.9046,224.2419,223.855,224.0336,410186.0
2024-10-18 12:00:00,225.83,226.21,225.47,226.12,440825.0,224.0336,224.4105,223.6764,224.3212,440825.0
2024-10-18 12:30:00,226.12,226.16,225.81,225.83,398188.0,224.3212,224.3609,224.0137,224.0336,398188.0
2024-10-18 13:00:00,225.83,226.01,225.67,225.83,543443.0,224.0336,224.2121,223.8748,224.0336,543443.0
2024-10-18 13:30:00,225.83,226.11,225.81,226.01,571660.0,224.0336,224.3113,224.0137,224.2121,571660.0
2024-10-18 14:00:00,225.99,226.32,225.64,226.11,614229.0,224.1923,224.5197,223.8451,224.3113,614229.0
2024-10-18 14:30:00,226.1,226.19,225.85,225.85,566159.0,224.3014,224.3907,224.0534,224.0534,566159.0
2024-10-18 15:00:00,225.86,225.91,225.58,225.79,860358.0,224.0633,224.1129,223.7855,223.9939,860358.0
2024-10-18 15:30:00,225.79,225.9,225.39,225.65,2897919.0,223.9939,224.103,223.5971,223.855,2897919.0
2024-10-21 09:30:00,225.63,225.69,224.34,224.49,2504285.0,223.8351,223.8947,222.5554,222.7042,2504285.0
2024-10-21 10:00:00,224.51,224.59,223.3,223.3,1414020.0,222.7241,222.8034,221.5237,221.5237,1414020.0
2024-10-21 10:30:00,223.3,223.34,222.47,222.56,1891881.0,221.5237,221.5634,220.7003,220.7896,1891881.0
2024-10-21 11:00:00,222.56,222.61,221.75,221.85,1798630.0,220.7896,220.8392,219.986,220.0852,1798630.0
2024-10-21 11:30:00,221.84,222.41,221.53,222.36,1553785.0,220.0753,220.6408,219.7678,220.5912,1553785.0
2024-10-21 12:00:00,222.35,222.4,221.97,222.08,765500.0,220.5812,220.6308,220.2043,220.3134,765500.0
2024-10-21 12:30:00,222.07,222.43,221.95,222.34,643042.0,220.3035,220.6606,220.1844,220.5713,643042.0
2024-10-21 13:00:00,222.33,222.69,222.23,222.38,676921.0,220.5614,220.9185,220.4622,220.611,676921.0
2024-10-21 13:30:00,222.37,222.52,222.22,222.43,509219.0,220.6011,220.7499,220.4523,220.6606,509219.0
2024-10-21 14:00:00,222.43,222.46,222.01,222.34,840851.0,220.6606,220.6904,220.2439,220.5713,840851.0
2024-10-21 14:30:00,222.35,222.37,221.97,222.06,579521.0,220.5812,220.6011,220.2043,220.2935,579521.0
2024-10-21 15:00:00,222.06,222.36,222.04,222.06,807105.0,220.2935,220.5912,220.2737,220.2935,807105.0
2024-10-21 15:30:00,222.06,222.17,221.85,222.09,2629600.0,220.2935,220.4027,220.0852,220.3233,2629600.0
2024-10-22 09:30:00,221.47,221.83,220.8,220.99,1848353.0,219.7082,220.0654,219.0436,219.2321,1848353.0
2024-10-22 10:00:00,220.99,221.31,220.3,220.44,1288767.0,219.2321,219.5495,218.5475,218.6864,1288767.0
2024-10-22 10:30:00,220.43,221.47,220.42,221.22,1001244.0,218.6765,219.7082,218.6666,219.4602,1001244.0
2024-10-22 11:00:00,221.23,221.4,220.89,221.26,767207.0,219.4701,219.6388,219.1329,219.4999,767207.0
2024-10-22 11:30:00,221.25,221.33,220.86,220.98,565895.0,219.49,219.5694,219.1031,219.2221,565895.0
2024-10-22 12:00:00,220.98,221.14,220.67,221.1,674128.0,219.2221,219.3809,218.9146,219.3412,674128.0
2024-10-22 12:30:00,221.1,221.22,220.98,221.11,596264.0,219.3412,219.4602,219.2221,219.3511,596264.0
2024-10-22 13:00:00,221.11,221.37,221.09,221.25,279520.0,219.3511,219.609,219.3313,219.49,279520.0
2024-10-22 13:30:00,221.26,221.64,221.26,221.55,497655.0,219.4999,219.8769,219.4999,219.7876,497655.0
2024-10-22 14:00:00,221.54,221.71,221.33,221.49,648848.0,219.7777,219.9463,219.5694,219.7281,648848.0
2024-10-22 14:30:00,221.48,221.58,221.15,221.22,543246.0,219.7182,219.8174,219.3908,219.4602,543246.0
2024-10-22 15:00:00,221.22,221.46,221.18,221.38,560578.0,219.4602,219.6983,219.4205,219.619,560578.0
2024-10-22 15:30:00,221.38,221.45,221.2,221.23,1423959.0,219.619,219.6884,219.4404,219.4701,1423959.0
2024-10-23 09:30:00,220.03,220.8,219.73,220.41,2065872.0,218.2797,219.0436,217.9821,218.6567,2065872.0
2024-10-23 10:00:00,220.41,220.69,219.52,220.15,1837577.0,218.6567,218.9344,217.7738,218.3987,1837577.0
2024-10-23 10:30:00,220.13,220.15,219.62,219.8,863357.0,218.3789,218.3987,217.873,218.0515,863357.0
2024-10-23 11:00:00,219.82,219.82,219.0,219.11,984373.0,218.0714,218.0714,217.2579,217.367,984373.0
2024-10-23 11:30:00,219.11,219.71,219.06,219.7,774764.0,217.367,217.9622,217.3174,217.9523,774764.0
2024-10-23 12:00:00,219.7,219.89,219.11,219.13,776900.0,217.9523,218.1408,217.367,217.3869,776900.0
2024-10-23 12:30:00,219.12,219.35,218.96,218.98,565709.0,217.3769,217.6051,217.2182,217.238,565709.0
2024-10-23 13:00:00,218.98,219.05,218.44,218.78,817080.0,217.238,217.3075,216.7023,217.0396,817080.0
2024-10-23 13:30:00,218.78,218.78,218.18,218.25,588762.0,217.0396,217.0396,216.4444,216.5139,588762.0
2024-10-23 14:00:00,218.24,218.26,217.37,218.08,1366807.0,216.5039,216.5238,215.6409,216.3452,1366807.0
2024-10-23 14:30:00,218.07,218.78,218.04,218.64,1309356.0,216.3353,217.0396,216.3055,216.9008,1309356.0
2024-10-23 15:00:00,218.63,219.15,218.52,219.09,1125550.0,216.8908,217.4067,216.7817,217.3472,1125550.0
2024-10-23 15:30:00,219.09,219.58,218.94,219.28,2370467.0,217.3472,217.8333,217.1984,217.5357,2370467.0
2024-10-24 09:30:00,220.43,221.04,219.87,220.69,1856575.0,218.6765,219.2817,218.121,218.9344,1856575.0
2024-10-24 10:00:00,220.69,220.95,219.67,220.2,1164589.0,218.9344,219.1924,217.9226,218.4483,1164589.0
2024-10-24 10:30:00,220.17,220.69,219.77,220.09,495043.0,218.4186,218.9344,218.0218,218.3392,495043.0
2024-10-24 11:00:00,220.1,220.21,219.51,219.52,488090.0,218.3491,218.4583,217.7638,217.7738,488090.0
2024-10-24 11:30:00,219.51,219.55,218.8,219.09,771953.0,217.7638,217.8035,217.0595,217.3472,771953.0
2024-10-24 12:00:00,219.1,219.14,218.52,219.11,784429.0,217.3571,217.3968,216.7817,217.367,784429.0
2024-10-24 12:30:00,219.11,219.4,219.06,219.19,684712.0,217.367,217.6547,217.3174,217.4464,684712.0
2024-10-24 13:00:00,219.16,219.45,219.05,219.4,391717.0,217.4166,217.7043,217.3075,217.6547,391717.0
2024-10-24 13:30:00,219.36,219.79,219.25,219.26,551110.0,217.615,218.0416,217.5059,217.5158,551110.0
2024-10-24 14:00:00,219.28,219.53,219.09,219.3,522459.0,217.5357,217.7837,217.3472,217.5555,522459.0
2024-10-24 14:30:00,219.3,219.51,219.08,219.46,341472.0,217.5555,217.7638,217.3373,217.7142,341472.0
2024-10-24 15:00:00,219.46,219.9,219.28,219.86,599152.0,217.7142,218.1507,217.5357,218.111,599152.0
2024-10-24 15:30:00,219.86,220.04,219.65,219.75,2011773.0,218.111,218.2896,217.9027,218.0019,2011773.0
2024-10-25 09:30:00,221.31,221.7,220.34,220.97,2017677.0,219.5495,219.9364,218.5872,219.2122,2017677.0
2024-10-25 10:00:00,220.99,221.97,220.76,221.8,1762835.0,219.2321,220.2043,219.0039,220.0356,1762835.0
2024-10-25 10:30:00,221.77,221.94,220.82,220.88,1162211.0,220.0059,220.1745,219.0634,219.1229,1162211.0
2024-10-25 11:00:00,220.9,221.13,220.07,220.17,1071541.0,219.1428,219.3709,218.3194,218.4186,1071541.0
2024-10-25 11:30:00,220.16,220.4,219.91,220.32,706988.0,218.4087,218.6468,218.1606,218.5674,706988.0
2024-10-25 12:00:00,220.31,220.54,220.17,220.51,620385.0,218.5575,218.7856,218.4186,218.7559,620385.0
2024-10-25 12:30:00,220.51,220.56,219.95,219.99,432798.0,218.7559,218.8055,218.2003,218.24,432798.0
2024-10-25 13:00:00,220.0,220.18,219.43,219.58,703449.0,218.2499,218.4285,217.6845,217.8333,703449.0
2024-10-25 13:30:00,219.57,219.57,218.86,219.08,1430776.0,217.8234,217.8234,217.119,217.3373,1430776.0
2024-10-25 14:00:00,219.08,219.35,218.52,219.23,1045015.0,217.3373,217.6051,216.7817,217.4861,1045015.0
2024-10-25 14:30:00,219.22,219.53,219.1,219.32,553106.0,217.4761,217.7837,217.3571,217.5753,553106.0
2024-10-25 15:00:00,219.3,219.38,218.83,218.98,775864.0,217.5555,217.6349,217.0892,217.238,775864.0
2024-10-25 15:30:00,218.98,219.12,218.74,218.93,2455529.0,217.238,217.3769,217.0,217.1884,2455529.0
2024-10-28 09:30:00,220.79,222.52,220.48,221.94,2756659.0,219.0336,220.7499,218.7261,220.1745,2756659.0
2024-10-28 10:00:00,221.98,222.41,221.49,222.37,1290960.0,220.2142,220.6408,219.7281,220.6011,1290960.0
2024-10-28 10:30:00,222.36,222.84,222.08,222.67,836438.0,220.5912,221.0673,220.3134,220.8987,836438.0
2024-10-28 11:00:00,222.68,222.97,222.37,222.54,632304.0,220.9086,221.1963,220.6011,220.7697,632304.0
2024-10-28 11:30:00,222.55,222.69,221.97,221.98,684865.0,220.7796,220.9185,220.2043,220.2142,684865.0
2024-10-28 12:00:00,221.98,222.67,221.78,222.6,743600.0,220.2142,220.8987,220.0158,220.8293,743600.0
2024-10-28 12:30:00,222.59,222.64,222.3,222.5,622218.0,220.8193,220.8689,220.5316,220.73,622218.0
2024-10-28 13:00:00,222.48,222.77,222.34,222.62,577197.0,220.7102,220.9979,220.5713,220.8491,577197.0
2024-10-28 13:30:00,222.62,222.8,222.56,222.64,527842.0,220.8491,221.0277,220.7896,220.8689,527842.0
2024-10-28 14:00:00,222.64,222.65,222.2,222.23,573629.0,220.8689,220.8789,220.4324,220.4622,573629.0
2024-10-28 14:30:00,222.24,222.69,222.19,222.44,660073.0,220.4721,220.9185,220.4225,220.6705,660073.0
2024-10-28 15:00:00,222.43,222.69,222.26,222.59,825150.0,220.6606,220.9185,220.492,220.8193,825150.0
2024-10-28 15:30:00,222.59,222.86,222.43,222.49,2416783.0,220.8193,221.0872,220.6606,220.7201,2416783.0
2024-10-29 09:30:00,220.74,221.14,219.97,220.92,2365168.0,218.984,219.3809,218.2202,219.1626,2365168.0
2024-10-29 10:00:00,220.91,221.45,220.5,220.81,1349698.0,219.1527,219.6884,218.746,219.0535,1349698.0
2024-10-29 10:30:00,220.8,221.59,220.69,221.19,769104.0,219.0436,219.8273,218.9344,219.4305,769104.0
2024-10-29 11:00:00,221.19,221.37,220.75,221.25,546229.0,219.4305,219.609,218.994,219.49,546229.0
2024-10-29 11:30:00,221.28,221.65,221.24,221.42,532749.0,219.5198,219.8868,219.4801,219.6586,532749.0
2024-10-29 12:00:00,221.42,221.6,220.9,220.96,581517.0,219.6586,219.8372,219.1428,219.2023,581517.0
2024-10-29 12:30:00,220.95,221.24,220.72,221.06,915981.0,219.1924,219.4801,218.9642,219.3015,915981.0
2024-10-29 13:00:00,221.07,221.64,221.01,221.6,825454.0,219.3114,219.8769,219.2519,219.8372,825454.0
2024-10-29 13:30:00,221.61,221.73,221.11,221.49,650761.0,219.8471,219.9662,219.3511,219.7281,650761.0
2024-10-29 14:00:00,221.5,221.6,221.29,221.42,451660.0,219.738,219.8372,219.5297,219.6586,451660.0
2024-10-29 14:30:00,221.44,221.74,221.37,221.65,401955.0,219.6785,219.9761,219.609,219.8868,401955.0
2024-10-29 15:00:00,221.66,221.82,221.4,221.59,826961.0,219.8967,220.0555,219.6388,219.8273,826961.0
2024-10-29 15:30:00,221.59,221.9,221.29,221.8,2281171.0,219.8273,220.1348,219.5297,220.0356,2281171.0
2024-10-30 09:30:00,221.07,223.6,220.9,223.54,2127777.0,219.3114,221.8213,219.1428,221.7618,2127777.0
2024-10-30 10:00:00,223.52,224.48,223.37,223.83,1422756.0,221.7419,222.6943,221.5931,222.0495,1422756.0
2024-10-30 10:30:00,223.83,223.9,223.16,223.22,1007164.0,222.0495,222.1189,221.3848,221.4443,1007164.0
2024-10-30 11:00:00,223.23,223.35,222.88,223.11,675073.0,221.4542,221.5733,221.107,221.3352,675073.0
2024-10-30 11:30:00,223.11,223.64,223.1,223.3,655874.0,221.3352,221.861,221.3253,221.5237,655874.0
2024-10-30 12:00:00,223.28,223.28,222.79,222.88,665690.0,221.5038,221.5038,221.0177,221.107,665690.0
2024-10-30 12:30:00,222.87,223.13,222.71,222.73,527089.0,221.0971,221.355,220.9384,220.9582,527089.0
2024-10-30 13:00:00,222.72,223.2,222.72,222.91,580356.0,220.9483,221.4245,220.9483,221.1368,580356.0
2024-10-30 13:30:00,222.91,222.91,222.31,222.58,744721.0,221.1368,221.1368,220.5416,220.8094,744721.0
2024-10-30 14:00:00,222.61,223.09,222.61,222.79,632433.0,220.8392,221.3154,220.8392,221.0177,632433.0
2024-10-30 14:30:00,222.78,222.86,222.51,222.59,475237.0,221.0078,221.0872,220.74,220.8193,475237.0
2024-10-30 15:00:00,222.6,222.6,222.0,222.18,956796.0,220.8293,220.8293,220.234,220.4126,956796.0
2024-10-30 15:30:00,222.16,222.19,221.36,221.49,2215508.0,220.3928,220.4225,219.5991,219.7281,2215508.0
2024-10-31 09:30:00,221.22,221.77,219.98,220.57,2312004.0,219.4602,220.0059,218.2301,218.8154,2312004.0
2024-10-31 10:00:00,220.56,220.73,219.61,219.98,1545684.0,218.8055,218.9741,217.863,218.2301,1545684.0
2024-10-31 10:30:00,219.98,220.29,218.77,218.8,1065184.0,218.2301,218.5376,217.0297,217.0595,1065184.0
2024-10-31 11:00:00,218.78,219.37,218.32,219.06,1358083.0,217.0396,217.6249,216.5833,217.3174,1358083.0
2024-10-31 11:30:00,219.03,219.59,218.92,219.43,826362.0,217.2876,217.8432,217.1785,217.6845,826362.0
2024-10-31 12:00:00,219.45,220.06,219.32,219.83,917687.0,217.7043,218.3095,217.5753,218.0813,917687.0
2024-10-31 12:30:00,219.81,219.92,219.21,219.4,588081.0,218.0614,218.1706,217.4662,217.6547,588081.0
2024-10-31 13:00:00,219.39,220.13,219.39,219.84,725734.0,217.6448,218.3789,217.6448,218.0912,725734.0
2024-10-31 13:30:00,219.82,219.84,219.24,219.47,596658.0,218.0714,218.0912,217.496,217.7241,596658.0
2024-10-31 14:00:00,219.48,219.61,219.1,219.13,606497.0,217.7341,217.863,217.3571,217.3869,606497.0
2024-10-31 14:30:00,219.12,219.36,218.84,219.26,1237406.0,217.3769,217.615,217.0992,217.5158,1237406.0
2024-10-31 15:00:00,219.26,219.39,218.92,219.01,991154.0,217.5158,217.6448,217.1785,217.2678,991154.0
2024-10-31 15:30:00,219.01,219.06,217.63,217.71,2701463.0,217.2678,217.3174,215.8988,215.9781,2701463.0
2024-11-01 09:30:00,219.5,220.43,219.13,220.35,2298391.0,217.7539,218.6765,217.3869,218.5971,2298391.0
2024-11-01 10:00:00,220.37,220.9,219.45,220.89,1930380.0,218.617,219.1428,217.7043,219.1329,1930380.0
2024-11-01 10:30:00,220.9,220.97,219.25,219.77,1556314.0,219.1428,219.2122,217.5059,218.0218,1556314.0
2024-11-01 11:00:00,219.78,220.35,219.32,220.33,1038763.0,218.0317,218.5971,217.5753,218.5773,1038763.0
2024-11-01 11:30:00,220.32,220.35,219.57,219.71,768341.0,218.5674,218.5971,217.8234,217.9622,768341.0
2024-11-01 12:00:00,219.7,220.12,219.59,219.62,476794.0,217.9523,218.369,217.8432,217.873,476794.0
2024-11-01 12:30:00,219.63,219.78,218.83,218.88,661601.0,217.8829,218.0317,217.0892,217.1388,661601.0
2024-11-01 13:00:00,218.89,219.39,218.66,219.27,895490.0,217.1488,217.6448,216.9206,217.5257,895490.0
2024-11-01 13:30:00,219.28,219.3,218.39,218.54,848278.0,217.5357,217.5555,216.6527,216.8015,848278.0
2024-11-01 14:00:00,218.52,218.94,218.34,218.84,497873.0,216.7817,217.1984,216.6031,217.0992,497873.0
2024-11-01 14:30:00,218.82,219.24,218.69,219.16,437541.0,217.0793,217.496,216.9504,217.4166,437541.0
2024-11-01 15:00:00,219.15,219.28,218.73,218.83,714580.0,217.4067,217.5357,216.99,217.0892,714580.0
2024-11-01 15:30:00,218.83,219.18,218.55,219.0,2069225.0,217.0892,217.4365,216.8115,217.2579,2069225.0
2024-11-04 09:30:00,218.5,219.61,217.84,219.43,2095589.0,216.7619,217.863,216.1071,217.6845,2095589.0
2024-11-04 10:00:00,219.41,221.07,219.27,220.96,1301509.0,217.6646,219.3114,217.5257,219.2023,1301509.0
2024-11-04 10:30:00,220.96,221.63,220.78,221.21,1404285.0,219.2023,219.867,219.0237,219.4503,1404285.0
2024-11-04 11:00:00,221.22,221.74,221.05,221.13,1234630.0,219.4602,219.9761,219.2916,219.3709,1234630.0
2024-11-04 11:30:00,221.09,221.09,220.06,220.23,996473.0,219.3313,219.3313,218.3095,218.4781,996473.0
2024-11-04 12:00:00,220.24,221.21,219.97,221.15,608154.0,218.488,219.4503,218.2202,219.3908,608154.0
2024-11-04 12:30:00,221.16,221.43,221.1,221.21,720831.0,219.4007,219.6686,219.3412,219.4503,720831.0
2024-11-04 13:00:00,221.2,221.2,220.5,220.89,574218.0,219.4404,219.4404,218.746,219.1329,574218.0
2024-11-04 13:30:00,220.88,221.22,220.74,220.79,512753.0,219.1229,219.4602,218.984,219.0336,512753.0
2024-11-04 14:00:00,220.8,220.93,220.31,220.34,491557.0,219.0436,219.1725,218.5575,218.5872,491557.0
2024-11-04 14:30:00,220.34,220.59,220.13,220.18,610928.0,218.5872,218.8352,218.3789,218.4285,610928.0
2024-11-04 15:00:00,220.19,220.56,220.14,220.43,546428.0,218.4384,218.8055,218.3888,218.6765,546428.0
2024-11-04 15:30:00,220.42,220.57,219.89,220.09,2080307.0,218.6666,218.8154,218.1408,218.3392,2080307.0
2024-11-05 09:30:00,219.34,221.57,219.06,221.5,2090057.0,217.5952,219.8074,217.3174,219.738,2090057.0
2024-11-05 10:00:00,221.51,221.9,221.07,221.14,1198553.0,219.7479,220.1348,219.3114,219.3809,1198553.0
2024-11-05 10:30:00,221.14,222.14,220.94,221.47,947603.0,219.3809,220.3729,219.1825,219.7082,947603.0
2024-11-05 11:00:00,221.48,222.11,221.35,221.83,657129.0,219.7182,220.3431,219.5892,220.0654,657129.0
2024-11-05 11:30:00,221.84,222.67,221.84,222.59,888628.0,220.0753,220.8987,220.0753,220.8193,888628.0
2024-11-05 12:00:00,222.6,222.62,222.22,222.42,597392.0,220.8293,220.8491,220.4523,220.6507,597392.0
2024-11-05 12:30:00,222.42,222.55,222.3,222.35,578449.0,220.6507,220.7796,220.5316,220.5812,578449.0
2024-11-05 13:00:00,222.37,222.62,222.15,222.58,676703.0,220.6011,220.8491,220.3828,220.8094,676703.0
2024-11-05 13:30:00,222.57,222.83,222.28,222.82,655580.0,220.7995,221.0574,220.5118,221.0475,655580.0
2024-11-05 14:00:00,222.81,223.36,222.79,223.23,718291.0,221.0376,221.5832,221.0177,221.4542,718291.0
2024-11-05 14:30:00,223.24,223.67,223.02,223.03,1220761.0,221.4642,221.8907,221.2459,221.2558,1220761.0
2024-11-05 15:00:00,223.03,223.59,222.89,223.58,1457281.0,221.2558,221.8114,221.1169,221.8015,1457281.0
2024-11-05 15:30:00,223.58,224.29,223.43,224.26,4367121.0,221.8015,222.5058,221.6526,222.476,4367121.0
2024-11-06 09:30:00,236.61,236.75,232.75,233.78,13531960.0,234.7278,234.8667,230.8985,231.9203,13531960.0
2024-11-06 10:00:00,233.79,236.29,233.49,236.09,5582259.0,231.9302,234.4103,231.6326,234.2119,5582259.0
2024-11-06 10:30:00,236.09,236.11,233.87,234.5,2809766.0,234.2119,234.2318,232.0096,232.6346,2809766.0
2024-11-06 11:00:00,234.5,234.96,233.91,234.61,2167579.0,232.6346,233.0909,232.0493,232.7437,2167579.0
2024-11-06 11:30:00,234.61,235.45,234.23,235.39,2397357.0,232.7437,233.577,232.3667,233.5175,2397357.0
2024-11-06 12:00:00,235.38,235.79,235.02,235.48,1984580.0,233.5076,233.9143,233.1505,233.6068,1984580.0
2024-11-06 12:30:00,235.46,236.29,235.32,236.27,1693699.0,233.587,234.4103,233.4481,234.3905,1693699.0
2024-11-06 13:00:00,236.27,236.72,236.06,236.44,2074158.0,234.3905,234.8369,234.1822,234.5592,2074158.0
2024-11-06 13:30:00,236.45,237.09,236.14,236.66,1971128.0,234.5691,235.204,234.2615,234.7774,1971128.0
2024-11-06 14:00:00,236.65,237.03,236.49,236.88,2062504.0,234.7675,235.1445,234.6088,234.9957,2062504.0
2024-11-06 14:30:00,236.89,237.27,236.54,236.76,1394506.0,235.0056,235.3826,234.6584,234.8766,1394506.0
2024-11-06 15:00:00,236.75,237.57,236.59,237.45,2164042.0,234.8667,235.6802,234.708,235.5611,2164042.0
2024-11-06 15:30:00,237.45,237.58,236.87,237.23,6206642.0,235.5611,235.6901,234.9857,235.3429,6206642.0
2024-11-07 09:30:00,236.89,237.86,236.11,236.89,3638691.0,235.0056,235.9679,234.2318,235.0056,3638691.0
2024-11-07 10:00:00,236.9,237.29,236.09,237.05,1799973.0,235.0155,235.4024,234.2119,235.1643,1799973.0
2024-11-07 10:30:00,237.07,238.49,236.98,237.93,1904603.0,235.1841,236.5928,235.0949,236.0373,1904603.0
2024-11-07 11:00:00,237.94,237.99,236.7,236.89,993923.0,236.0472,236.0968,234.8171,235.0056,993923.0
2024-11-07 11:30:00,236.88,237.38,236.8,237.04,617170.0,234.9957,235.4917,234.9163,235.1544,617170.0
2024-11-07 12:00:00,237.04,237.76,236.69,237.47,773420.0,235.1544,235.8687,234.8072,235.581,773420.0
2024-11-07 12:30:00,237.48,237.64,236.86,236.99,841428.0,235.5909,235.7496,234.9758,235.1048,841428.0
2024-11-07 13:00:00,237.02,237.08,236.42,236.69,682478.0,235.1345,235.1941,234.5393,234.8072,682478.0
2024-11-07 13:30:00,236.68,236.8,236.19,236.62,801357.0,234.7972,234.9163,234.3111,234.7377,801357.0
2024-11-07 14:00:00,236.65,237.29,235.83,236.38,1651991.0,234.7675,235.4024,233.954,234.4996,1651991.0
2024-11-07 14:30:00,236.4,237.01,235.4,236.98,2364301.0,234.5195,235.1246,233.5274,235.0949,2364301.0
2024-11-07 15:00:00,236.97,237.86,236.42,236.75,2066527.0,235.0849,235.9679,234.5393,234.8667,2066527.0
2024-11-07 15:30:00,236.75,237.02,236.19,236.31,3423905.0,234.8667,235.1345,234.3111,234.4302,3423905.0
2024-11-08 09:30:00,235.93,237.44,235.65,236.74,2337730.0,234.0532,235.5512,233.7754,234.8568,2337730.0
2024-11-08 10:00:00,236.74,237.46,236.13,236.96,1945719.0,234.8568,235.571,234.2516,235.075,1945719.0
2024-11-08 10:30:00,236.95,237.7,236.73,237.51,1507729.0,235.0651,235.8091,234.8468,235.6206,1507729.0
2024-11-08 11:00:00,237.53,237.53,236.99,237.25,1118769.0,235.6405,235.6405,235.1048,235.3627,1118769.0
2024-11-08 11:30:00,237.26,237.34,236.76,236.88,1119761.0,235.3726,235.452,234.8766,234.9957,1119761.0
2024-11-08 12:00:00,236.89,237.05,236.34,236.98,1116918.0,235.0056,235.1643,234.46,235.0949,1116918.0
2024-11-08 12:30:00,236.97,237.33,236.83,237.21,373681.0,235.0849,235.4421,234.9461,235.323,373681.0
2024-11-08 13:00:00,237.18,237.32,236.88,237.27,476026.0,235.2933,235.4322,234.9957,235.3826,476026.0
2024-11-08 13:30:00,237.28,237.82,237.14,237.69,883944.0,235.3925,235.9282,235.2536,235.7992,883944.0
2024-11-08 14:00:00,237.63,237.86,237.52,237.81,639200.0,235.7397,235.9679,235.6306,235.9183,639200.0
2024-11-08 14:30:00,237.81,238.47,237.75,238.17,1198968.0,235.9183,236.573,235.8587,236.2754,1198968.0
2024-11-08 15:00:00,238.18,238.38,237.55,237.73,1163872.0,236.2853,236.4837,235.6603,235.8389,1163872.0
2024-11-08 15:30:00,237.74,238.17,237.55,238.12,2425233.0,235.8488,236.2754,235.6603,236.2258,2425233.0
2024-11-11 09:30:00,240.52,241.82,240.26,240.63,3583357.0,238.6067,239.8964,238.3488,238.7158,3583357.0
2024-11-11 10:00:00,240.68,241.09,239.85,241.01,1714887.0,238.7654,239.1722,237.942,239.0928,1714887.0
2024-11-11 10:30:00,241.03,241.63,240.84,241.44,1338606.0,239.1126,239.7079,238.9242,239.5194,1338606.0
2024-11-11 11:00:00,241.44,241.57,240.96,241.42,1218749.0,239.5194,239.6483,239.0432,239.4995,1218749.0
2024-11-11 11:30:00,241.43,242.2,241.33,242.19,935562.0,239.5095,240.2733,239.4103,240.2634,935562.0
2024-11-11 12:00:00,242.18,242.39,241.63,241.68,946637.0,240.2535,240.4618,239.7079,239.7575,946637.0
2024-11-11 12:30:00,241.68,242.32,241.63,241.98,843305.0,239.7575,240.3924,239.7079,240.0551,843305.0
2024-11-11 13:00:00,241.97,242.03,240.44,241.21,1246868.0,240.0452,240.1047,238.5273,239.2912,1246868.0
2024-11-11 13:30:00,241.21,241.81,241.1,241.71,1125173.0,239.2912,239.8864,239.1821,239.7872,1125173.0
2024-11-11 14:00:00,241.71,241.79,241.35,241.52,913616.0,239.7872,239.8666,239.4301,239.5987,913616.0
2024-11-11 14:30:00,241.52,241.63,241.36,241.44,551853.0,239.5987,239.7079,239.44,239.5194,551853.0
2024-11-11 15:00:00,241.44,241.79,241.17,241.68,929053.0,239.5194,239.8666,239.2515,239.7575,929053.0
2024-11-11 15:30:00,241.68,241.95,241.41,241.68,3151513.0,239.7575,240.0253,239.4896,239.7575,3151513.0
2024-11-12 09:30:00,239.96,241.79,239.96,240.93,2354758.0,238.0512,239.8666,238.0512,239.0134,2354758.0
2024-11-12 10:00:00,240.89,241.16,240.14,240.2,1770579.0,238.9738,239.2416,238.2297,238.2892,1770579.0
2024-11-12 10:30:00,240.2,240.43,239.18,239.19,1622045.0,238.2892,238.5174,237.2774,237.2873,1622045.0
2024-11-12 11:00:00,239.2,239.31,238.41,238.63,1909648.0,237.2972,237.4063,236.5135,236.7317,1909648.0
2024-11-12 11:30:00,238.62,239.0,237.72,237.76,1966883.0,236.7218,237.0988,235.829,235.8687,1966883.0
2024-11-12 12:00:00,237.76,238.15,237.46,237.97,1311383.0,235.8687,236.2556,235.571,236.077,1311383.0
2024-11-12 12:30:00,237.96,238.0,236.6,236.72,1061401.0,236.0671,236.1067,234.7179,234.8369,1061401.0
2024-11-12 13:00:00,236.71,237.66,236.56,237.62,1355257.0,234.827,235.7695,234.6782,235.7298,1355257.0
2024-11-12 13:30:00,237.61,238.09,237.58,237.97,969569.0,235.7198,236.196,235.6901,236.077,969569.0
2024-11-12 14:00:00,237.96,238.28,237.89,238.14,770612.0,236.0671,236.3845,235.9976,236.2456,770612.0
2024-11-12 14:30:00,238.13,238.15,237.5,237.62,745746.0,236.2357,236.2556,235.6107,235.7298,745746.0
2024-11-12 15:00:00,237.6,237.73,237.07,237.18,1024131.0,235.7099,235.8389,235.1841,235.2933,1024131.0
2024-11-12 15:30:00,237.16,237.46,236.95,237.42,3994522.0,235.2734,235.571,235.0651,235.5314,3994522.0
2024-11-13 09:30:00,238.95,239.88,238.48,239.56,2838335.0,237.0492,237.9718,236.5829,237.6543,2838335.0
2024-11-13 10:00:00,239.58,239.61,237.61,239.0,1806875.0,237.6742,237.7039,235.7198,237.0988,1806875.0
2024-11-13 10:30:00,238.99,239.72,238.7,239.42,1187057.0,237.0889,237.8131,236.8012,237.5154,1187057.0
2024-11-13 11:00:00,239.41,239.52,238.6,239.13,698277.0,237.5055,237.6147,236.702,237.2278,698277.0
2024-11-13 11:30:00,239.13,239.24,238.36,238.59,652752.0,237.2278,237.3369,236.4639,236.6921,652752.0
2024-11-13 12:00:00,238.58,238.87,238.1,238.15,631920.0,236.6821,236.9698,236.206,236.2556,631920.0
2024-11-13 12:30:00,238.13,238.49,237.95,238.39,491581.0,236.2357,236.5928,236.0571,236.4936,491581.0
2024-11-13 13:00:00,238.39,238.41,237.81,238.07,549235.0,236.4936,236.5135,235.9183,236.1762,549235.0
2024-11-13 13:30:00,238.07,238.26,237.39,237.42,618366.0,236.1762,236.3647,235.5016,235.5314,618366.0
2024-11-13 14:00:00,237.44,237.62,236.55,236.61,994356.0,235.5512,235.7298,234.6683,234.7278,994356.0
2024-11-13 14:30:00,236.62,236.65,235.7,235.78,1508236.0,234.7377,234.7675,233.825,233.9044,1508236.0
2024-11-13 15:00:00,235.76,236.43,235.1,235.92,1497553.0,233.8846,234.5492,233.2298,234.0433,1497553.0
2024-11-13 15:30:00,235.93,236.19,234.83,235.14,3182598.0,234.0532,234.3111,232.962,233.2695,3182598.0
2024-11-14 09:30:00,235.88,236.43,234.21,234.32,2400630.0,234.0036,234.5492,232.3469,232.456,2400630.0
2024-11-14 10:00:00,234.37,234.69,233.72,234.21,1265939.0,232.5056,232.8231,231.8608,232.3469,1265939.0
2024-11-14 10:30:00,234.19,234.62,233.82,234.19,860401.0,232.3271,232.7536,231.96,232.3271,860401.0
2024-11-14 11:00:00,234.17,234.57,233.8,233.99,638253.0,232.3072,232.704,231.9402,232.1286,638253.0
2024-11-14 11:30:00,233.96,234.12,233.27,233.62,731132.0,232.0989,232.2576,231.4144,231.7616,731132.0
2024-11-14 12:00:00,233.61,233.62,232.89,232.92,896435.0,231.7517,231.7616,231.0374,231.0672,896435.0
2024-11-14 12:30:00,232.9,232.98,231.88,232.49,1676036.0,231.0473,231.1267,230.0354,230.6406,1676036.0
2024-11-14 13:00:00,232.48,232.71,232.28,232.51,704231.0,230.6307,230.8588,230.4322,230.6604,704231.0
2024-11-14 13:30:00,232.51,232.58,232.12,232.14,613419.0,230.6604,230.7299,230.2735,230.2934,613419.0
2024-11-14 14:00:00,232.12,233.03,232.11,232.95,703208.0,230.2735,231.1763,230.2636,231.0969,703208.0
2024-11-14 14:30:00,232.95,233.25,232.78,233.05,756655.0,231.0969,231.3945,230.9283,231.1961,756655.0
2024-11-14 15:00:00,233.06,233.08,231.3,232.28,2123747.0,231.206,231.2259,229.46,230.4322,2123747.0
2024-11-14 15:30:00,232.31,232.39,231.21,231.97,4637875.0,230.462,230.5414,229.3708,230.1247,4637875.0
2024-11-15 09:30:00,232.23,232.29,230.51,230.6,2458081.0,230.3826,230.4422,228.6763,228.7656,2458081.0
2024-11-15 10:00:00,230.59,230.62,229.35,229.49,1934746.0,228.7557,228.7855,227.5256,227.6644,1934746.0
2024-11-15 10:30:00,229.45,229.58,228.63,228.9,1969740.0,227.6248,227.7537,226.8113,227.0791,1969740.0
2024-11-15 11:00:00,228.85,230.12,228.73,230.01,1613504.0,227.0295,228.2894,226.9105,228.1803,1613504.0
2024-11-15 11:30:00,229.99,230.01,229.07,229.54,1006965.0,228.1605,228.1803,227.2478,227.714,1006965.0
2024-11-15 12:00:00,229.55,229.62,228.72,228.79,1243120.0,227.724,227.7934,226.9006,226.97,1243120.0
2024-11-15 12:30:00,228.76,229.01,228.39,228.62,704735.0,226.9402,227.1883,226.5732,226.8014,704735.0
2024-11-15 13:00:00,228.62,228.85,228.46,228.6,878707.0,226.8014,227.0295,226.6426,226.7815,878707.0
2024-11-15 13:30:00,228.6,228.6,227.82,228.08,900831.0,226.7815,226.7815,226.0077,226.2657,900831.0
2024-11-15 14:00:00,228.08,228.3,227.86,227.87,937584.0,226.2657,226.4839,226.0474,226.0573,937584.0
2024-11-15 14:30:00,227.87,228.65,227.81,228.27,1196077.0,226.0573,226.8311,225.9978,226.4541,1196077.0
2024-11-15 15:00:00,228.27,228.81,228.17,228.55,1347835.0,226.4541,226.9899,226.3549,226.7319,1347835.0
2024-11-15 15:30:00,228.56,228.87,228.37,228.48,3581153.0,226.7418,227.0494,226.5534,226.6625,3581153.0
2024-11-18 09:30:00,229.14,229.87,228.13,228.32,3606689.0,227.3172,228.0414,226.3153,226.5037,3606689.0
2024-11-18 10:00:00,228.34,229.91,228.25,229.75,1253198.0,226.5236,228.0811,226.4343,227.9224,1253198.0
2024-11-18 10:30:00,229.68,230.52,229.68,230.0,1264925.0,227.8529,228.6862,227.8529,228.1704,1264925.0
2024-11-18 11:00:00,229.99,230.5,229.83,230.13,932730.0,228.1605,228.6664,228.0017,228.2994,932730.0
2024-11-18 11:30:00,230.12,230.6,229.77,229.88,1027946.0,228.2894,228.7656,227.9422,228.0513,1027946.0
2024-11-18 12:00:00,229.88,230.09,229.53,229.9,636778.0,228.0513,228.2597,227.7041,228.0712,636778.0
2024-11-18 12:30:00,229.91,230.14,229.57,229.85,692980.0,228.0811,228.3093,227.7438,228.0216,692980.0
2024-11-18 13:00:00,229.84,229.85,229.04,229.19,521112.0,228.0117,228.0216,227.218,227.3668,521112.0
2024-11-18 13:30:00,229.2,229.3,228.65,229.27,736814.0,227.3767,227.476,226.8311,227.4462,736814.0
2024-11-18 14:00:00,229.24,229.25,228.35,228.44,854391.0,227.4164,227.4264,226.5335,226.6228,854391.0
2024-11-18 14:30:00,228.47,229.24,228.3,228.97,785260.0,226.6526,227.4164,226.4839,227.1486,785260.0
2024-11-18 15:00:00,228.95,229.52,228.9,229.34,878332.0,227.1287,227.6942,227.0791,227.5156,878332.0
2024-11-18 15:30:00,229.34,229.36,228.82,228.95,2411468.0,227.5156,227.5355,226.9998,227.1287,2411468.0
2024-11-19 09:30:00,226.59,227.64,226.4,227.43,2258349.0,224.7875,225.8292,224.599,225.6208,2258349.0
2024-11-19 10:00:00,227.42,228.36,226.81,228.35,1053355.0,225.6109,226.5434,225.0058,226.5335,1053355.0
2024-11-19 10:30:00,228.33,228.86,228.11,228.6,1269799.0,226.5137,227.0395,226.2954,226.7815,1269799.0
2024-11-19 11:00:00,228.58,229.34,228.4,229.2,1298736.0,226.7617,227.5156,226.5831,227.3767,1298736.0
2024-11-19 11:30:00,229.15,229.68,229.04,229.59,710617.0,227.3271,227.8529,227.218,227.7636,710617.0
2024-11-19 12:00:00,229.59,229.68,229.11,229.64,969462.0,227.7636,227.8529,227.2875,227.8132,969462.0
2024-11-19 12:30:00,229.64,229.88,229.33,229.35,692095.0,227.8132,228.0513,227.5057,227.5256,692095.0
2024-11-19 13:00:00,229.35,229.65,229.12,229.63,542913.0,227.5256,227.8232,227.2974,227.8033,542913.0
2024-11-19 13:30:00,229.64,230.36,229.42,230.34,727032.0,227.8132,228.5275,227.595,228.5077,727032.0
2024-11-19 14:00:00,230.33,230.54,230.1,230.13,980412.0,228.4978,228.7061,228.2696,228.2994,980412.0
2024-11-19 14:30:00,230.14,230.26,229.71,229.89,788984.0,228.3093,228.4283,227.8827,228.0613,788984.0
2024-11-19 15:00:00,229.9,230.46,229.68,230.33,923319.0,228.0712,228.6267,227.8529,228.4978,923319.0
2024-11-19 15:30:00,230.34,230.82,230.14,230.64,3107476.0,228.5077,228.9839,228.3093,228.8053,3107476.0
2024-11-20 09:30:00,230.23,230.62,228.96,229.32,2809333.0,228.3986,228.7855,227.1387,227.4958,2809333.0
2024-11-20 10:00:00,229.28,229.63,228.04,229.13,2048987.0,227.4561,227.8033,226.226,227.3073,2048987.0
2024-11-20 10:30:00,229.14,230.29,228.94,230.18,988237.0,227.3172,228.4581,227.1188,228.349,988237.0
2024-11-20 11:00:00,230.22,230.22,229.04,229.05,890575.0,228.3886,228.3886,227.218,227.2279,890575.0
2024-11-20 11:30:00,229.04,230.24,228.92,229.96,639907.0,227.218,228.4085,227.099,228.1307,639907.0
2024-11-20 12:00:00,229.95,230.07,229.02,229.6,804160.0,228.1208,228.2398,227.1982,227.7736,804160.0
2024-11-20 12:30:00,229.58,230.03,229.47,229.52,583835.0,227.7537,228.2001,227.6446,227.6942,583835.0
2024-11-20 13:00:00,229.5,229.84,229.32,229.74,600049.0,227.6744,228.0117,227.4958,227.9125,600049.0
2024-11-20 13:30:00,229.73,229.74,228.87,229.19,593484.0,227.9025,227.9125,227.0494,227.3668,593484.0
2024-11-20 14:00:00,229.19,229.35,228.89,229.16,424680.0,227.3668,227.5256,227.0692,227.3371,424680.0
2024-11-20 14:30:00,229.15,229.8,229.11,229.62,385207.0,227.3271,227.972,227.2875,227.7934,385207.0
2024-11-20 15:00:00,229.62,229.93,229.43,229.86,551403.0,227.7934,228.1009,227.6049,228.0315,551403.0
2024-11-20 15:30:00,229.87,230.91,229.85,230.87,3103300.0,228.0414,229.0731,228.0216,229.0335,3103300.0
2024-11-21 09:30:00,232.16,232.76,231.11,232.22,2841056.0,230.3132,230.9084,229.2716,230.3727,2841056.0
2024-11-21 10:00:00,232.2,233.25,231.45,231.75,1861137.0,230.3529,231.3945,229.6089,229.9065,1861137.0
2024-11-21 10:30:00,231.72,234.16,231.65,233.88,1637815.0,229.8767,232.2973,229.8073,232.0195,1637815.0
2024-11-21 11:00:00,233.89,234.55,233.55,234.52,1485095.0,232.0294,232.6842,231.6921,232.6544,1485095.0
2024-11-21 11:30:00,234.53,234.67,233.93,234.45,1078353.0,232.6643,232.8032,232.0691,232.585,1078353.0
2024-11-21 12:00:00,234.46,235.07,234.04,235.0,819841.0,232.5949,233.2001,232.1782,233.1306,819841.0
2024-11-21 12:30:00,235.02,235.31,234.74,234.93,988437.0,233.1505,233.4381,232.8727,233.0612,988437.0
2024-11-21 13:00:00,234.93,235.44,234.81,235.4,928233.0,233.0612,233.5671,232.9421,233.5274,928233.0
2024-11-21 13:30:00,235.41,235.57,235.16,235.24,763674.0,233.5373,233.6961,233.2893,233.3687,763674.0
2024-11-21 14:00:00,235.24,235.44,234.79,235.43,831209.0,233.3687,233.5671,232.9223,233.5572,831209.0
2024-11-21 14:30:00,235.42,235.48,234.9,235.08,946829.0,233.5473,233.6068,233.0314,233.21,946829.0
2024-11-21 15:00:00,235.07,235.5,234.89,235.39,753315.0,233.2001,233.6266,233.0215,233.5175,753315.0
2024-11-21 15:30:00,235.39,235.41,234.5,234.51,3313973.0,233.5175,233.5373,232.6346,232.6445,3313973.0
2024-11-22 09:30:00,235.64,237.25,235.33,237.21,2192393.0,233.7655,235.3627,233.458,235.323,2192393.0
2024-11-22 10:00:00,237.18,237.4,236.25,236.49,1084196.0,235.2933,235.5115,234.3707,234.6088,1084196.0
2024-11-22 10:30:00,236.52,237.64,236.49,237.64,1058739.0,234.6385,235.7496,234.6088,235.7496,1058739.0
2024-11-22 11:00:00,237.63,237.82,237.25,237.72,973274.0,235.7397,235.9282,235.3627,235.829,973274.0
2024-11-22 11:30:00,237.7,238.28,237.59,238.26,583142.0,235.8091,236.3845,235.7,236.3647,583142.0
2024-11-22 12:00:00,238.26,238.73,238.08,238.55,842593.0,236.3647,236.8309,236.1861,236.6524,842593.0
2024-11-22 12:30:00,238.55,238.68,237.95,238.49,745671.0,236.6524,236.7813,236.0571,236.5928,745671.0
2024-11-22 13:00:00,238.5,238.8,238.43,238.46,520524.0,236.6028,236.9004,236.5333,236.5631,520524.0
2024-11-22 13:30:00,238.43,238.65,238.26,238.62,569076.0,236.5333,236.7516,236.3647,236.7218,569076.0
2024-11-22 14:00:00,238.61,239.03,238.48,239.03,547381.0,236.7119,237.1286,236.5829,237.1286,547381.0
2024-11-22 14:30:00,239.03,239.24,238.75,238.77,670694.0,237.1286,237.3369,236.8508,236.8706,670694.0
2024-11-22 15:00:00,238.76,238.78,237.93,238.4,1519267.0,236.8607,236.8805,236.0373,236.5036,1519267.0
2024-11-22 15:30:00,238.4,239.11,238.35,238.74,3102557.0,236.5036,237.2079,236.454,236.8409,3102557.0
2024-11-25 09:30:00,241.49,243.16,241.39,242.18,3284254.0,239.569,241.2257,239.4698,240.2535,3284254.0
2024-11-25 10:00:00,242.18,244.27,241.62,244.23,2105348.0,240.2535,242.3269,239.6979,242.2872,2105348.0
2024-11-25 10:30:00,244.18,244.98,243.97,244.91,2033076.0,242.2376,243.0312,242.0293,242.9618,2033076.0
2024-11-25 11:00:00,244.9,244.92,244.18,244.2,1374263.0,242.9519,242.9717,242.2376,242.2574,1374263.0
2024-11-25 11:30:00,244.21,244.45,242.97,243.64,1481791.0,242.2673,242.5054,241.0372,241.7019,1481791.0
2024-11-25 12:00:00,243.64,243.9,242.24,242.28,1694358.0,241.7019,241.9598,240.313,240.3527,1694358.0
2024-11-25 12:30:00,242.27,243.11,242.18,243.01,966443.0,240.3428,241.1761,240.2535,241.0769,966443.0
2024-11-25 13:00:00,243.02,243.55,242.99,243.47,893775.0,241.0868,241.6126,241.0571,241.5332,893775.0
2024-11-25 13:30:00,243.5,243.92,243.4,243.77,737231.0,241.563,241.9797,241.4638,241.8308,737231.0
2024-11-25 14:00:00,243.77,244.22,243.59,243.89,995840.0,241.8308,242.2773,241.6523,241.9499,995840.0
2024-11-25 14:30:00,243.88,243.9,243.48,243.58,605484.0,241.94,241.9598,241.5432,241.6424,605484.0
2024-11-25 15:00:00,243.58,243.63,243.13,243.33,997763.0,241.6424,241.692,241.1959,241.3943,997763.0
2024-11-25 15:30:00,243.32,243.67,242.36,242.36,3151182.0,241.3844,241.7316,240.4321,240.4321,3151182.0
2024-11-26 09:30:00,241.18,241.5,240.38,240.54,2429903.0,239.2614,239.5789,238.4678,238.6265,2429903.0
2024-11-26 10:00:00,240.56,240.89,239.6,239.9,1495656.0,238.6464,238.9738,237.694,237.9916,1495656.0
2024-11-26 10:30:00,239.84,241.23,239.42,240.96,1290814.0,237.9321,239.3111,237.5154,239.0432,1290814.0
2024-11-26 11:00:00,241.02,241.52,240.08,241.29,1194952.0,239.1027,239.5987,238.1702,239.3706,1194952.0
2024-11-26 11:30:00,241.27,241.49,240.94,241.15,800808.0,239.3507,239.569,239.0234,239.2317,800808.0
2024-11-26 12:00:00,241.12,241.61,240.76,241.36,610967.0,239.2019,239.688,238.8448,239.44,610967.0
2024-11-26 12:30:00,241.33,241.6,241.1,241.29,468362.0,239.4103,239.6781,239.1821,239.3706,468362.0
2024-11-26 13:00:00,241.27,241.34,240.62,240.67,481388.0,239.3507,239.4202,238.7059,238.7555,481388.0
2024-11-26 13:30:00,240.67,240.99,240.45,240.8,507775.0,238.7555,239.073,238.5373,238.8845,507775.0
2024-11-26 14:00:00,240.79,241.06,240.31,240.49,759564.0,238.8746,239.1424,238.3984,238.5769,759564.0
2024-11-26 14:30:00,240.48,240.57,240.19,240.31,569212.0,238.567,238.6563,238.2793,238.3984,569212.0
2024-11-26 15:00:00,240.3,240.98,240.24,240.56,1137951.0,238.3884,239.063,238.3289,238.6464,1137951.0
2024-11-26 15:30:00,240.56,240.94,240.28,240.6,2469134.0,238.6464,239.0234,238.3686,238.6861,2469134.0
2024-11-27 09:30:00,241.98,243.69,241.88,242.54,1967049.0,240.0551,241.7515,239.9559,240.6106,1967049.0
2024-11-27 10:00:00,242.56,242.95,241.19,241.49,1599955.0,240.6305,241.0174,239.2714,239.569,1599955.0
2024-11-27 10:30:00,241.49,241.57,240.66,241.03,1255292.0,239.569,239.6483,238.7456,239.1126,1255292.0
2024-11-27 11:00:00,241.0,241.76,240.81,240.85,964304.0,239.0829,239.8368,238.8944,238.9341,964304.0
2024-11-27 11:30:00,240.83,241.69,240.78,241.11,1090966.0,238.9142,239.7674,238.8646,239.192,1090966.0
2024-11-27 12:00:00,241.11,241.32,240.44,241.08,1305396.0,239.192,239.4003,238.5273,239.1622,1305396.0
2024-11-27 12:30:00,241.08,241.16,240.72,240.92,626085.0,239.1622,239.2416,238.8051,239.0035,626085.0
2024-11-27 13:00:00,240.9,241.3,240.82,240.95,446476.0,238.9837,239.3805,238.9043,239.0333,446476.0
2024-11-27 13:30:00,240.94,241.09,240.62,241.04,511790.0,239.0234,239.1722,238.7059,239.1226,511790.0
2024-11-27 14:00:00,241.03,241.15,240.81,240.9,291669.0,239.1126,239.2317,238.8944,238.9837,291669.0
2024-11-27 14:30:00,240.9,241.2,240.79,241.14,422928.0,238.9837,239.2813,238.8746,239.2218,422928.0
2024-11-27 15:00:00,241.15,241.16,240.77,240.99,611074.0,239.2317,239.2416,238.8547,239.073,611074.0
2024-11-27 15:30:00,240.99,241.1,240.74,240.95,1667468.0,239.073,239.1821,238.8249,239.0333,1667468.0
2024-11-29 09:30:00,242.37,243.48,241.76,241.79,1708933.0,240.442,241.5432,239.8368,239.8666,1708933.0
2024-11-29 10:00:00,241.82,242.49,241.63,241.87,1199735.0,239.8964,240.561,239.7079,239.946,1199735.0
2024-11-29 10:30:00,241.84,242.54,241.7,242.27,779114.0,239.9162,240.6106,239.7773,240.3428,779114.0
2024-11-29 11:00:00,242.29,242.43,241.61,242.05,688804.0,240.3626,240.5015,239.688,240.1245,688804.0
2024-11-29 11:30:00,242.06,242.09,241.65,241.68,516683.0,240.1344,240.1642,239.7277,239.7575,516683.0
2024-11-29 12:00:00,241.69,241.92,241.54,241.91,414994.0,239.7674,239.9956,239.6186,239.9856,414994.0
2024-11-29 12:30:00,241.9,242.76,241.81,241.97,3235730.0,239.9757,240.8289,239.8864,240.0452,3235730.0
2024-12-02 09:30:00,242.24,242.55,240.18,240.36,2526475.0,240.313,240.6206,238.2694,238.448,2526475.0
2024-12-02 10:00:00,240.42,241.54,240.01,241.45,1551232.0,238.5075,239.6186,238.1008,239.5293,1551232.0
2024-12-02 10:30:00,241.43,242.02,240.5,240.7,1369425.0,239.5095,240.0948,238.5869,238.7853,1369425.0
2024-12-02 11:00:00,240.68,241.37,240.22,241.18,924049.0,238.7654,239.4499,238.3091,239.2614,924049.0
2024-12-02 11:30:00,241.17,241.54,241.06,241.25,582111.0,239.2515,239.6186,239.1424,239.3309,582111.0
2024-12-02 12:00:00,241.25,241.72,241.19,241.51,547916.0,239.3309,239.7972,239.2714,239.5888,547916.0
2024-12-02 12:30:00,241.5,241.79,241.27,241.57,441013.0,239.5789,239.8666,239.3507,239.6483,441013.0
2024-12-02 13:00:00,241.54,241.78,241.37,241.73,502317.0,239.6186,239.8567,239.4499,239.8071,502317.0
2024-12-02 13:30:00,241.73,242.35,241.6,242.26,612601.0,239.8071,240.4221,239.6781,240.3329,612601.0
2024-12-02 14:00:00,242.25,242.42,241.56,241.76,795989.0,240.3229,240.4916,239.6384,239.8368,795989.0
2024-12-02 14:30:00,241.76,242.27,241.72,242.07,583017.0,239.8368,240.3428,239.7972,240.1444,583017.0
2024-12-02 15:00:00,242.03,242.49,241.89,242.33,1052011.0,240.1047,240.561,239.9658,240.4023,1052011.0
2024-12-02 15:30:00,242.34,242.66,241.64,241.81,2725578.0,240.4122,240.7297,239.7178,239.8864,2725578.0
2024-12-03 09:30:00,241.54,242.14,240.82,241.01,1325463.0,239.6186,240.2138,238.9043,239.0928,1325463.0
2024-12-03 10:00:00,240.99,241.37,240.67,241.2,1681541.0,239.073,239.4499,238.7555,239.2813,1681541.0
2024-12-03 10:30:00,241.21,241.33,239.96,240.33,907398.0,239.2912,239.4103,238.0512,238.4182,907398.0
2024-12-03 11:00:00,240.31,240.43,239.74,240.09,782948.0,238.3984,238.5174,237.8329,238.1801,782948.0
2024-12-03 11:30:00,240.09,240.17,239.49,239.62,639808.0,238.1801,238.2595,237.5849,237.7139,639808.0
2024-12-03 12:00:00,239.61,240.01,239.37,239.96,590197.0,237.7039,238.1008,237.4658,238.0512,590197.0
2024-12-03 12:30:00,239.94,240.63,239.88,240.54,847742.0,238.0313,238.7158,237.9718,238.6265,847742.0
2024-12-03 13:00:00,240.54,240.7,240.16,240.17,588241.0,238.6265,238.7853,238.2496,238.2595,588241.0
2024-12-03 13:30:00,240.17,240.21,239.62,239.79,421599.0,238.2595,238.2992,237.7139,237.8825,421599.0
2024-12-03 14:00:00,239.79,240.01,239.58,239.95,437065.0,237.8825,238.1008,237.6742,238.0412,437065.0
2024-12-03 14:30:00,239.95,240.21,239.89,240.16,362919.0,238.0412,238.2992,237.9817,238.2496,362919.0
2024-12-03 15:00:00,240.18,240.18,239.7,240.01,660756.0,238.2694,238.2694,237.7932,238.1008,660756.0
2024-12-03 15:30:00,240.0,240.21,239.7,240.09,2408411.0,238.0908,238.2992,237.7932,238.1801,2408411.0
2024-12-04 09:30:00,240.28,241.67,239.81,241.49,2243893.0,238.3686,239.7476,237.9023,239.569,2243893.0
2024-12-04 10:00:00,241.44,241.65,240.43,240.77,1204880.0,239.5194,239.7277,238.5174,238.8547,1204880.0
2024-12-04 10:30:00,240.75,241.39,240.51,241.11,978344.0,238.8349,239.4698,238.5968,239.192,978344.0
2024-12-04 11:00:00,241.12,241.34,240.77,241.3,592775.0,239.2019,239.4202,238.8547,239.3805,592775.0
2024-12-04 11:30:00,241.29,241.51,240.97,241.0,639213.0,239.3706,239.5888,239.0531,239.0829,639213.0
2024-12-04 12:00:00,241.0,241.05,240.58,240.62,453328.0,239.0829,239.1325,238.6662,238.7059,453328.0
2024-12-04 12:30:00,240.64,240.73,240.32,240.54,286065.0,238.7257,238.815,238.4083,238.6265,286065.0
2024-12-04 13:00:00,240.54,240.54,239.62,239.62,501809.0,238.6265,238.6265,237.7139,237.7139,501809.0
2024-12-04 13:30:00,239.62,240.1,239.21,239.85,689032.0,237.7139,238.19,237.3071,237.942,689032.0
2024-12-04 14:00:00,239.86,240.08,239.52,240.01,684303.0,237.9519,238.1702,237.6147,238.1008,684303.0
2024-12-04 14:30:00,240.02,240.37,239.87,240.02,564721.0,238.1107,238.4579,237.9619,238.1107,564721.0
2024-12-04 15:00:00,240.03,240.6,239.92,240.4,723273.0,238.1206,238.6861,238.0115,238.4877,723273.0
2024-12-04 15:30:00,240.39,241.31,240.37,240.92,1991250.0,238.4777,239.3904,238.4579,239.0035,1991250.0
2024-12-05 09:30:00,240.52,240.86,239.62,240.47,1889134.0,238.6067,238.944,237.7139,238.5571,1889134.0
2024-12-05 10:00:00,240.42,240.62,238.77,238.81,1394796.0,238.5075,238.7059,236.8706,236.9103,1394796.0
2024-12-05 10:30:00,238.82,239.44,238.65,239.02,1087969.0,236.9202,237.5353,236.7516,237.1186,1087969.0
2024-12-05 11:00:00,239.01,239.94,238.99,239.9,667188.0,237.1087,238.0313,237.0889,237.9916,667188.0
2024-12-05 11:30:00,239.89,239.95,239.5,239.9,556186.0,237.9817,238.0412,237.5948,237.9916,556186.0
2024-12-05 12:00:00,239.9,239.96,239.38,239.42,549562.0,237.9916,238.0512,237.4758,237.5154,549562.0
2024-12-05 12:30:00,239.42,239.55,239.09,239.26,467290.0,237.5154,237.6444,237.1881,237.3567,467290.0
2024-12-05 13:00:00,239.26,239.3,238.33,238.53,815232.0,237.3567,237.3964,236.4341,236.6325,815232.0
2024-12-05 13:30:00,238.54,238.74,238.34,238.41,733816.0,236.6425,236.8409,236.444,236.5135,733816.0
2024-12-05 14:00:00,238.41,239.15,238.3,238.84,632150.0,236.5135,237.2476,236.4044,236.9401,632150.0
2024-12-05 14:30:00,238.83,239.19,238.81,239.05,670802.0,236.9301,237.2873,236.9103,237.1484,670802.0
2024-12-05 15:00:00,239.02,239.06,238.58,238.63,860301.0,237.1186,237.1583,236.6821,236.7317,860301.0
2024-12-05 15:30:00,238.64,238.7,237.73,238.05,2887002.0,236.7417,236.8012,235.8389,236.1563,2887002.0
2024-12-06 09:30:00,239.79,239.89,238.77,239.13,2095566.0,237.8825,237.9817,236.8706,237.2278,2095566.0
2024-12-06 10:00:00,239.14,239.47,238.56,238.67,1219566.0,237.2377,237.5651,236.6623,236.7714,1219566.0
2024-12-06 10:30:00,238.67,239.82,238.62,239.64,1390553.0,236.7714,237.9123,236.7218,237.7337,1390553.0
2024-12-06 11:00:00,239.65,239.68,238.73,238.82,579838.0,237.7436,237.7734,236.8309,236.9202,579838.0
2024-12-06 11:30:00,238.81,239.41,238.71,239.23,593862.0,236.9103,237.5055,236.8111,237.327,593862.0
2024-12-06 12:00:00,239.2,239.22,238.56,238.7,634846.0,237.2972,237.317,236.6623,236.8012,634846.0
2024-12-06 12:30:00,238.7,238.71,238.38,238.57,434170.0,236.8012,236.8111,236.4837,236.6722,434170.0
2024-12-06 13:00:00,238.58,239.3,238.5,239.06,778326.0,236.6821,237.3964,236.6028,237.1583,778326.0
2024-12-06 13:30:00,239.07,239.07,238.66,238.72,365926.0,237.1682,237.1682,236.7615,236.821,365926.0
2024-12-06 14:00:00,238.72,238.77,238.46,238.61,555025.0,236.821,236.8706,236.5631,236.7119,555025.0
2024-12-06 14:30:00,238.6,238.87,238.41,238.71,573156.0,236.702,236.9698,236.5135,236.8111,573156.0
2024-12-06 15:00:00,238.7,238.87,238.57,238.8,654945.0,236.8012,236.9698,236.6722,236.9004,654945.0
2024-12-06 15:30:00,238.79,239.34,238.64,238.96,2145445.0,236.8905,237.4361,236.7417,237.0591,2145445.0
2024-12-09 09:30:00,240.55,241.27,240.25,240.94,1894812.0,238.6365,239.3507,238.3388,239.0234,1894812.0
2024-12-09 10:00:00,240.97,241.38,239.74,239.82,1543766.0,239.0531,239.4599,237.8329,237.9123,1543766.0
2024-12-09 10:30:00,239.82,240.0,238.44,238.77,1580979.0,237.9123,238.0908,236.5432,236.8706,1580979.0
2024-12-09 11:00:00,238.77,239.52,237.93,239.25,1080595.0,236.8706,237.6147,236.0373,237.3468,1080595.0
2024-12-09 11:30:00,239.23,239.73,238.98,239.37,694472.0,237.327,237.823,237.079,237.4658,694472.0
2024-12-09 12:00:00,239.37,239.42,238.71,238.88,396393.0,237.4658,237.5154,236.8111,236.9797,396393.0
2024-12-09 12:30:00,238.85,239.21,238.68,238.82,388709.0,236.95,237.3071,236.7813,236.9202,388709.0
2024-12-09 13:00:00,238.82,239.09,238.7,238.83,330137.0,236.9202,237.1881,236.8012,236.9301,330137.0
2024-12-09 13:30:00,238.82,239.19,238.77,239.01,304017.0,236.9202,237.2873,236.8706,237.1087,304017.0
2024-12-09 14:00:00,239.0,239.0,238.54,238.72,394672.0,237.0988,237.0988,236.6425,236.821,394672.0
2024-12-09 14:30:00,238.73,238.81,238.36,238.61,394883.0,236.8309,236.9103,236.4639,236.7119,394883.0
2024-12-09 15:00:00,238.6,238.66,238.01,238.12,732327.0,236.702,236.7615,236.1167,236.2258,732327.0
2024-12-09 15:30:00,238.11,238.32,237.65,237.72,1734762.0,236.2159,236.4242,235.7595,235.829,1734762.0
2024-12-10 09:30:00,237.58,237.7,235.92,236.9,1951642.0,235.6901,235.8091,234.0433,235.0155,1951642.0
2024-12-10 10:00:00,236.92,237.02,236.2,236.45,779155.0,235.0353,235.1345,234.3211,234.5691,779155.0
2024-12-10 10:30:00,236.46,237.96,236.45,237.96,986604.0,234.579,236.0671,234.5691,236.0671,986604.0
2024-12-10 11:00:00,237.96,238.37,237.79,238.21,892761.0,236.0671,236.4738,235.8984,236.3151,892761.0
2024-12-10 11:30:00,238.2,238.2,237.53,238.01,604132.0,236.3052,236.3052,235.6405,236.1167,604132.0
2024-12-10 12:00:00,238.0,238.25,237.8,237.88,614932.0,236.1067,236.3548,235.9083,235.9877,614932.0
2024-12-10 12:30:00,237.88,238.82,237.86,238.11,830089.0,235.9877,236.9202,235.9679,236.2159,830089.0
2024-12-10 13:00:00,238.11,238.52,237.96,238.3,410393.0,236.2159,236.6226,236.0671,236.4044,410393.0
2024-12-10 13:30:00,238.31,238.63,238.17,238.17,368146.0,236.4143,236.7317,236.2754,236.2754,368146.0
2024-12-10 14:00:00,238.18,238.57,238.01,238.34,433754.0,236.2853,236.6722,236.1167,236.444,433754.0
2024-12-10 14:30:00,238.33,238.4,237.94,238.1,462016.0,236.4341,236.5036,236.0472,236.206,462016.0
2024-12-10 15:00:00,238.09,238.1,236.91,236.94,921500.0,236.196,236.206,235.0254,235.0552,921500.0
2024-12-10 15:30:00,236.95,237.02,236.41,236.77,2933893.0,235.0651,235.1345,234.5294,234.8865,2933893.0
2024-12-11 09:30:00,238.71,238.84,237.68,237.78,2056127.0,236.8111,236.9401,235.7893,235.8885,2056127.0
2024-12-11 10:00:00,237.77,238.25,237.41,237.47,1157879.0,235.8786,236.3548,235.5214,235.581,1157879.0
2024-12-11 10:30:00,237.46,237.63,236.9,237.03,964970.0,235.571,235.7397,235.0155,235.1445,964970.0
2024-12-11 11:00:00,237.05,237.71,236.83,237.63,839432.0,235.1643,235.8191,234.9461,235.7397,839432.0
2024-12-11 11:30:00,237.63,238.59,237.46,238.53,1088230.0,235.7397,236.6921,235.571,236.6325,1088230.0
2024-12-11 12:00:00,238.52,238.78,238.03,238.08,688981.0,236.6226,236.8805,236.1365,236.1861,688981.0
2024-12-11 12:30:00,238.08,238.53,237.94,238.45,440141.0,236.1861,236.6325,236.0472,236.5532,440141.0
2024-12-11 13:00:00,238.46,239.03,238.42,239.0,813979.0,236.5631,237.1286,236.5234,237.0988,813979.0
2024-12-11 13:30:00,238.99,239.14,238.31,238.36,700360.0,237.0889,237.2377,236.4143,236.4639,700360.0
2024-12-11 14:00:00,238.35,238.9,238.3,238.88,608403.0,236.454,236.9996,236.4044,236.9797,608403.0
2024-12-11 14:30:00,238.87,239.29,238.73,239.19,930524.0,236.9698,237.3865,236.8309,237.2873,930524.0
2024-12-11 15:00:00,239.18,239.2,238.68,238.72,902425.0,237.2774,237.2972,236.7813,236.821,902425.0
2024-12-11 15:30:00,238.71,238.8,237.78,237.81,3217398.0,236.8111,236.9004,235.8885,235.9183,3217398.0
2024-12-12 09:30:00,237.16,237.65,236.51,236.67,1601628.0,235.2734,235.7595,234.6286,234.7873,1601628.0
2024-12-12 10:00:00,236.69,236.84,235.53,236.58,1775415.0,234.8072,234.956,233.6564,234.698,1775415.0
2024-12-12 10:30:00,236.54,236.68,235.78,236.39,988487.0,234.6584,234.7972,233.9044,234.5096,988487.0
2024-12-12 11:00:00,236.38,236.7,236.13,236.4,597309.0,234.4996,234.8171,234.2516,234.5195,597309.0
2024-12-12 11:30:00,236.41,236.48,235.59,235.62,483114.0,234.5294,234.5988,233.7159,233.7457,483114.0
2024-12-12 12:00:00,235.62,236.36,235.56,236.05,750722.0,233.7457,234.4798,233.6862,234.1723,750722.0
2024-12-12 12:30:00,236.05,236.09,235.48,235.88,508394.0,234.1723,234.2119,233.6068,234.0036,508394.0
2024-12-12 13:00:00,235.87,236.21,235.72,235.98,463416.0,233.9937,234.331,233.8449,234.1028,463416.0
2024-12-12 13:30:00,235.98,236.01,235.58,235.6,362237.0,234.1028,234.1326,233.706,233.7258,362237.0
2024-12-12 14:00:00,235.59,235.88,234.96,235.06,722119.0,233.7159,234.0036,233.0909,233.1901,722119.0
2024-12-12 14:30:00,235.06,235.45,235.05,235.43,715390.0,233.1901,233.577,233.1802,233.5572,715390.0
2024-12-12 15:00:00,235.41,235.52,234.9,234.93,930267.0,233.5373,233.6465,233.0314,233.0612,930267.0
2024-12-12 15:30:00,234.93,235.16,234.35,234.65,3249781.0,233.0612,233.2893,232.4858,232.7834,3249781.0
2024-12-13 09:30:00,234.37,234.86,233.51,233.58,2065647.0,232.5056,232.9917,231.6525,231.7219,2065647.0
2024-12-13 10:00:00,233.61,233.93,233.13,233.47,1565712.0,231.7517,232.0691,231.2755,231.6128,1565712.0
2024-12-13 10:30:00,233.47,233.64,232.48,232.55,1056684.0,231.6128,231.7814,230.6307,230.7001,1056684.0
2024-12-13 11:00:00,232.54,233.17,232.23,232.92,1205590.0,230.6902,231.3152,230.3826,231.0672,1205590.0
2024-12-13 11:30:00,232.96,233.19,232.71,232.98,1028840.0,231.1068,231.335,230.8588,231.1267,1028840.0
2024-12-13 12:00:00,232.97,233.03,232.23,232.32,555098.0,231.1168,231.1763,230.3826,230.4719,555098.0
2024-12-13 12:30:00,232.32,232.63,231.88,232.35,916243.0,230.4719,230.7795,230.0354,230.5017,916243.0
2024-12-13 13:00:00,232.35,233.0,232.16,232.88,692635.0,230.5017,231.1465,230.3132,231.0275,692635.0
2024-12-13 13:30:00,232.87,232.98,232.54,232.58,551603.0,231.0176,231.1267,230.6902,230.7299,551603.0
2024-12-13 14:00:00,232.58,232.84,232.49,232.62,410012.0,230.7299,230.9878,230.6406,230.7695,410012.0
2024-12-13 14:30:00,232.63,232.92,232.58,232.76,524528.0,230.7795,231.0672,230.7299,230.9084,524528.0
2024-12-13 15:00:00,232.76,233.04,232.68,232.87,777785.0,230.9084,231.1862,230.8291,231.0176,777785.0
2024-12-13 15:30:00,232.86,233.25,232.82,233.1,2040511.0,231.0076,231.3945,230.968,231.2457,2040511.0
2024-12-16 09:30:00,232.91,234.36,232.35,234.1,3028018.0,231.0572,232.4957,230.5017,232.2378,3028018.0
2024-12-16 10:00:00,234.16,234.86,233.65,234.48,1432475.0,232.2973,232.9917,231.7913,232.6147,1432475.0
2024-12-16 10:30:00,234.48,235.26,234.35,234.84,1338857.0,232.6147,233.3885,232.4858,232.9719,1338857.0
2024-12-16 11:00:00,234.86,234.96,234.33,234.43,915394.0,232.9917,233.0909,232.4659,232.5651,915394.0
2024-12-16 11:30:00,234.44,234.98,234.25,234.72,797435.0,232.5751,233.1108,232.3866,232.8528,797435.0
2024-12-16 12:00:00,234.73,235.26,234.54,235.04,887440.0,232.8628,233.3885,232.6743,233.1703,887440.0
2024-12-16 12:30:00,235.04,235.21,234.71,235.21,624483.0,233.1703,233.3389,232.8429,233.3389,624483.0
2024-12-16 13:00:00,235.21,235.43,235.03,235.13,863803.0,233.3389,233.5572,233.1604,233.2596,863803.0
2024-12-16 13:30:00,235.13,235.28,234.98,235.19,761141.0,233.2596,233.4084,233.1108,233.3191,761141.0
2024-12-16 14:00:00,235.19,235.43,235.0,235.1,817920.0,233.3191,233.5572,233.1306,233.2298,817920.0
2024-12-16 14:30:00,235.1,235.63,234.9,235.55,847481.0,233.2298,233.7556,233.0314,233.6762,847481.0
2024-12-16 15:00:00,235.55,235.55,234.69,234.7,1497733.0,233.6762,233.6762,232.8231,232.833,1497733.0
2024-12-16 15:30:00,234.7,234.84,234.17,234.49,3993703.0,232.833,232.9719,232.3072,232.6247,3993703.0
2024-12-17 09:30:00,232.67,233.44,232.02,232.48,3164582.0,231.5124,232.2786,230.8656,231.3233,3164582.0
2024-12-17 10:00:00,232.47,232.56,230.78,230.86,2325838.0,231.3134,231.4029,229.6318,229.7114,2325838.0
2024-12-17 10:30:00,230.86,231.34,230.6,231.17,1897338.0,229.7114,230.189,229.4527,230.0199,1897338.0
2024-12-17 11:00:00,231.17,231.77,231.0,231.32,1241915.0,230.0199,230.6169,229.8507,230.1691,1241915.0
2024-12-17 11:30:00,231.31,232.06,231.19,231.79,915963.0,230.1592,230.9054,230.0398,230.6368,915963.0
2024-12-17 12:00:00,231.79,232.01,231.16,231.71,822044.0,230.6368,230.8557,230.0099,230.5572,822044.0
2024-12-17 12:30:00,231.72,232.16,231.43,232.09,408731.0,230.5671,231.0049,230.2786,230.9353,408731.0
2024-12-17 13:00:00,232.08,232.19,231.5,231.5,552998.0,230.9253,231.0348,230.3482,230.3482,552998.0
2024-12-17 13:30:00,231.51,232.05,231.34,231.88,562925.0,230.3582,230.8955,230.189,230.7263,562925.0
2024-12-17 14:00:00,231.89,232.0,231.57,231.58,975901.0,230.7363,230.8457,230.4179,230.4278,975901.0
2024-12-17 14:30:00,231.57,231.59,231.13,231.3,1250828.0,230.4179,230.4378,229.9801,230.1492,1250828.0
2024-12-17 15:00:00,231.29,231.33,230.65,230.87,1447495.0,230.1393,230.1791,229.5024,229.7214,1447495.0
2024-12-17 15:30:00,230.87,231.51,230.55,231.06,3623162.0,229.7214,230.3582,229.4029,229.9104,3623162.0
2024-12-18 09:30:00,232.24,233.04,231.78,232.09,1999529.0,231.0845,231.8806,230.6268,230.9353,1999529.0
2024-12-18 10:00:00,232.08,232.21,231.4,231.44,1202389.0,230.9253,231.0547,230.2487,230.2885,1202389.0
2024-12-18 10:30:00,231.45,232.39,231.44,232.23,1124933.0,230.2985,231.2338,230.2885,231.0746,1124933.0
2024-12-18 11:00:00,232.22,232.47,231.43,232.29,1282310.0,231.0646,231.3134,230.2786,231.1343,1282310.0
2024-12-18 11:30:00,232.29,232.35,231.6,231.8,532230.0,231.1343,231.194,230.4477,230.6467,532230.0
2024-12-18 12:00:00,231.78,232.03,231.38,231.84,676384.0,230.6268,230.8756,230.2288,230.6865,676384.0
2024-12-18 12:30:00,231.84,232.13,231.76,231.95,429571.0,230.6865,230.9751,230.6069,230.796,429571.0
2024-12-18 13:00:00,231.96,232.38,231.95,232.27,632333.0,230.8059,231.2238,230.796,231.1144,632333.0
2024-12-18 13:30:00,232.28,233.08,232.21,232.86,1161585.0,231.1243,231.9204,231.0547,231.7015,1161585.0
2024-12-18 14:00:00,232.82,232.98,227.72,227.81,5089123.0,231.6616,231.8209,226.587,226.6766,5089123.0
2024-12-18 14:30:00,227.81,229.07,224.48,224.83,5728431.0,226.6766,227.9303,223.3631,223.7114,5728431.0
2024-12-18 15:00:00,224.79,225.28,222.84,223.02,5340266.0,223.6716,224.1592,221.7313,221.9104,5340266.0
2024-12-18 15:30:00,223.04,223.32,218.92,220.9,10318387.0,221.9303,222.2089,217.8308,219.801,10318387.0
2024-12-19 09:30:00,223.25,224.43,221.94,222.27,5231678.0,222.1393,223.3134,220.8358,221.1641,5231678.0
2024-12-19 10:00:00,222.28,222.4,219.75,219.77,3602034.0,221.1741,221.2935,218.6567,218.6766,3602034.0
2024-12-19 10:30:00,219.78,221.2,219.59,220.85,2668448.0,218.6865,220.0995,218.4975,219.7512,2668448.0
2024-12-19 11:00:00,220.83,221.67,219.68,221.53,1993646.0,219.7313,220.5671,218.587,220.4278,1993646.0
2024-12-19 11:30:00,221.53,221.98,220.93,221.25,2223403.0,220.4278,220.8756,219.8308,220.1492,2223403.0
2024-12-19 12:00:00,221.23,221.34,220.08,220.13,1522447.0,220.1293,220.2388,218.985,219.0348,1522447.0
2024-12-19 12:30:00,220.15,220.26,219.56,220.0,1527840.0,219.0547,219.1641,218.4676,218.9054,1527840.0
2024-12-19 13:00:00,219.99,220.46,219.32,220.41,1318354.0,218.8955,219.3631,218.2288,219.3134,1318354.0
2024-12-19 13:30:00,220.4,221.43,220.19,221.38,1481817.0,219.3034,220.3283,219.0945,220.2786,1481817.0
2024-12-19 14:00:00,221.37,221.44,220.64,220.84,1486560.0,220.2686,220.3383,219.5422,219.7413,1486560.0
2024-12-19 14:30:00,220.84,220.91,220.24,220.26,1398865.0,219.7413,219.8109,219.1442,219.1641,1398865.0
2024-12-19 15:00:00,220.29,221.48,220.13,220.94,3346107.0,219.194,220.3781,219.0348,219.8408,3346107.0
2024-12-19 15:30:00,220.95,221.19,219.8,219.92,5539469.0,219.8507,220.0895,218.7064,218.8258,5539469.0
2024-12-20 09:30:00,218.6,221.51,218.07,220.9,5108592.0,217.5124,220.4079,216.985,219.801,5108592.0
2024-12-20 10:00:00,220.96,221.84,220.33,221.75,2733907.0,219.8607,220.7363,219.2338,220.6467,2733907.0
2024-12-20 10:30:00,221.75,223.22,221.7,222.65,2967145.0,220.6467,222.1094,220.597,221.5422,2967145.0
2024-12-20 11:00:00,222.69,223.69,222.63,223.11,1975926.0,221.582,222.5771,221.5223,222.0,1975926.0
2024-12-20 11:30:00,223.11,224.66,222.96,224.2,2583113.0,222.0,223.5422,221.8507,223.0845,2583113.0
2024-12-20 12:00:00,224.2,224.23,223.43,223.88,1474191.0,223.0845,223.1144,222.3184,222.7661,1474191.0
2024-12-20 12:30:00,223.86,224.07,223.13,223.56,1678075.0,222.7462,222.9552,222.0199,222.4477,1678075.0
2024-12-20 13:00:00,223.56,223.61,222.23,222.3,1917071.0,222.4477,222.4975,221.1243,221.194,1917071.0
2024-12-20 13:30:00,222.3,223.2,222.25,222.79,1836050.0,221.194,222.0895,221.1442,221.6816,1836050.0
2024-12-20 14:00:00,222.75,223.32,222.42,223.25,1686294.0,221.6418,222.2089,221.3134,222.1393,1686294.0
2024-12-20 14:30:00,223.25,223.92,223.0,223.13,1655107.0,222.1393,222.8059,221.8905,222.0199,1655107.0
2024-12-20 15:00:00,223.12,223.26,221.94,222.45,2304923.0,222.0099,222.1492,220.8358,221.3432,2304923.0
2024-12-20 15:30:00,222.45,222.66,221.48,222.04,6014959.0,221.3432,221.5522,220.3781,220.9353,6014959.0
2024-12-23 09:30:00,221.74,222.4,220.35,220.67,2387757.0,220.6368,221.2935,219.2537,219.5721,2387757.0
2024-12-23 10:00:00,220.73,220.95,219.38,220.28,1817439.0,219.6318,219.8507,218.2885,219.184,1817439.0
2024-12-23 10:30:00,220.29,220.89,219.59,220.02,1178378.0,219.194,219.791,218.4975,218.9253,1178378.0
2024-12-23 11:00:00,220.0,220.72,219.93,220.52,1587459.0,218.9054,219.6219,218.8358,219.4228,1587459.0
2024-12-23 11:30:00,220.55,221.36,220.24,221.36,985559.0,219.4527,220.2587,219.1442,220.2587,985559.0
2024-12-23 12:00:00,221.35,221.59,221.03,221.26,765707.0,220.2487,220.4875,219.9303,220.1592,765707.0
2024-12-23 12:30:00,221.25,221.31,220.9,221.09,540742.0,220.1492,220.2089,219.801,219.99,540742.0
2024-12-23 13:00:00,221.06,221.39,220.65,220.81,1292147.0,219.9602,220.2885,219.5522,219.7114,1292147.0
2024-12-23 13:30:00,220.8,221.21,220.61,221.04,797121.0,219.7015,220.1094,219.5124,219.9403,797121.0
2024-12-23 14:00:00,221.03,221.33,220.88,221.12,1024850.0,219.9303,220.2288,219.7811,220.0199,1024850.0
2024-12-23 14:30:00,221.13,221.3,220.77,220.83,1138278.0,220.0298,220.199,219.6716,219.7313,1138278.0
2024-12-23 15:00:00,220.83,221.14,220.48,221.06,1438753.0,219.7313,220.0398,219.383,219.9602,1438753.0
2024-12-23 15:30:00,221.07,221.64,220.85,221.37,4012085.0,219.9701,220.5373,219.7512,220.2686,4012085.0
2024-12-24 09:30:00,222.02,222.1,220.48,221.22,1541329.0,220.9154,220.995,219.383,220.1194,1541329.0
2024-12-24 10:00:00,221.18,222.34,221.03,222.28,1262728.0,220.0796,221.2338,219.9303,221.1741,1262728.0
2024-12-24 10:30:00,222.28,222.77,222.25,222.74,1031983.0,221.1741,221.6617,221.1442,221.6318,1031983.0
2024-12-24 11:00:00,222.74,222.75,222.22,222.24,610832.0,221.6318,221.6418,221.1144,221.1343,610832.0
2024-12-24 11:30:00,222.24,222.85,222.18,222.51,816772.0,221.1343,221.7413,221.0746,221.4029,816772.0
2024-12-24 12:00:00,222.49,223.3,222.43,223.18,568099.0,221.383,222.189,221.3233,222.0696,568099.0
2024-12-24 12:30:00,223.18,223.63,222.65,223.47,2026729.0,222.0696,222.5174,221.5422,222.3582,2026729.0
2024-12-26 09:30:00,222.42,222.77,221.46,222.68,1760399.0,221.3134,221.6617,220.3582,221.5721,1760399.0
2024-12-26 10:00:00,222.71,224.17,222.47,223.73,1283004.0,221.6019,223.0547,221.3631,222.6169,1283004.0
2024-12-26 10:30:00,223.73,224.48,223.51,224.43,1284623.0,222.6169,223.3631,222.398,223.3134,1284623.0
2024-12-26 11:00:00,224.42,225.11,224.26,224.7,1321985.0,223.3034,223.99,223.1442,223.582,1321985.0
2024-12-26 11:30:00,224.74,225.34,224.46,225.28,817540.0,223.6218,224.2189,223.3432,224.1592,817540.0
2024-12-26 12:00:00,225.29,225.29,224.7,224.7,678105.0,224.1691,224.1691,223.582,223.582,678105.0
2024-12-26 12:30:00,224.72,224.98,224.29,224.51,679983.0,223.6019,223.8607,223.1741,223.393,679983.0
2024-12-26 13:00:00,224.5,225.59,224.45,225.47,1096166.0,223.383,224.4676,223.3333,224.3482,1096166.0
2024-12-26 13:30:00,225.48,225.49,224.86,225.13,593033.0,224.3582,224.3681,223.7413,224.0099,593033.0
2024-12-26 14:00:00,225.12,225.35,224.98,225.15,469929.0,224.0,224.2288,223.8607,224.0298,469929.0
2024-12-26 14:30:00,225.17,225.36,224.92,225.24,531869.0,224.0497,224.2388,223.801,224.1194,531869.0
2024-12-26 15:00:00,225.25,225.47,225.0,225.31,656620.0,224.1293,224.3482,223.8806,224.189,656620.0
2024-12-26 15:30:00,225.3,226.15,225.23,225.73,2197202.0,224.1791,225.0248,224.1094,224.6069,2197202.0
2024-12-27 09:30:00,224.26,225.44,223.9,224.39,1698871.0,223.1442,224.3184,222.786,223.2736,1698871.0
2024-12-27 10:00:00,224.45,224.51,221.49,221.5,1934628.0,223.3333,223.393,220.388,220.398,1934628.0
2024-12-27 10:30:00,221.49,222.7,221.21,222.58,1354921.0,220.388,221.592,220.1094,221.4726,1354921.0
2024-12-27 11:00:00,222.59,222.63,221.27,222.26,967836.0,221.4825,221.5223,220.1691,221.1542,967836.0
2024-12-27 11:30:00,222.25,222.45,220.34,220.65,1976093.0,221.1442,221.3432,219.2437,219.5522,1976093.0
2024-12-27 12:00:00,220.63,220.93,220.32,220.58,946236.0,219.5323,219.8308,219.2238,219.4825,946236.0
2024-12-27 12:30:00,220.6,220.92,220.2,220.82,863571.0,219.5024,219.8209,219.1044,219.7214,863571.0
2024-12-27 13:00:00,220.79,221.41,220.79,221.22,613145.0,219.6915,220.3084,219.6915,220.1194,613145.0
2024-12-27 13:30:00,221.21,221.98,221.12,221.85,672417.0,220.1094,220.8756,220.0199,220.7462,672417.0
2024-12-27 14:00:00,221.83,221.99,221.52,221.63,1043870.0,220.7263,220.8855,220.4179,220.5273,1043870.0
2024-12-27 14:30:00,221.63,222.65,221.54,222.6,1017930.0,220.5273,221.5422,220.4378,221.4925,1017930.0
2024-12-27 15:00:00,222.59,222.64,221.77,221.9,959107.0,221.4825,221.5323,220.6666,220.796,959107.0
2024-12-27 15:30:00,221.89,222.46,221.5,222.34,2481827.0,220.786,221.3532,220.398,221.2338,2481827.0
2024-12-30 09:30:00,220.67,220.68,218.02,218.14,2238604.0,219.5721,219.582,216.9353,217.0547,2238604.0
2024-12-30 10:00:00,218.13,219.22,217.85,218.25,1599692.0,217.0447,218.1293,216.7661,217.1641,1599692.0
2024-12-30 10:30:00,218.25,219.37,218.07,219.35,1246726.0,217.1641,218.2786,216.985,218.2587,1246726.0
2024-12-30 11:00:00,219.34,219.98,219.08,219.68,1671880.0,218.2487,218.8855,217.99,218.587,1671880.0
2024-12-30 11:30:00,219.68,220.63,219.66,220.43,1220265.0,218.587,219.5323,218.5671,219.3333,1220265.0
2024-12-30 12:00:00,220.42,221.07,220.34,220.78,998611.0,219.3233,219.9701,219.2437,219.6816,998611.0
2024-12-30 12:30:00,220.76,221.37,220.62,221.22,1043540.0,219.6617,220.2686,219.5223,220.1194,1043540.0
2024-12-30 13:00:00,221.24,221.74,220.88,221.11,1090588.0,220.1393,220.6368,219.7811,220.0099,1090588.0
2024-12-30 13:30:00,221.08,221.78,220.98,221.57,665737.0,219.9801,220.6766,219.8806,220.4676,665737.0
2024-12-30 14:00:00,221.58,221.81,220.83,221.13,1082039.0,220.4776,220.7064,219.7313,220.0298,1082039.0
2024-12-30 14:30:00,221.12,221.45,221.08,221.23,534475.0,220.0199,220.3482,219.9801,220.1293,534475.0
2024-12-30 15:00:00,221.22,221.75,221.0,221.25,853552.0,220.1194,220.6467,219.9005,220.1492,853552.0
2024-12-30 15:30:00,221.27,221.49,220.6,220.67,1732485.0,220.1691,220.388,219.5024,219.5721,1732485.0
2024-12-31 09:30:00,222.12,222.28,221.02,222.27,2109683.0,221.0149,221.1741,219.9204,221.1641,2109683.0
2024-12-31 10:00:00,222.26,223.28,221.58,222.87,1624064.0,221.1542,222.1691,220.4776,221.7612,1624064.0
2024-12-31 10:30:00,222.85,222.91,221.84,221.87,1963235.0,221.7413,221.801,220.7363,220.7661,1963235.0
2024-12-31 11:00:00,221.89,222.11,221.17,221.17,1282555.0,220.786,221.0049,220.0696,220.0696,1282555.0
2024-12-31 11:30:00,221.15,221.7,221.01,221.4,1137314.0,220.0497,220.597,219.9104,220.2985,1137314.0
2024-12-31 12:00:00,221.4,221.44,220.3,220.44,1193995.0,220.2985,220.3383,219.2039,219.3432,1193995.0
2024-12-31 12:30:00,220.43,221.62,220.15,221.55,1172764.0,219.3333,220.5174,219.0547,220.4477,1172764.0
2024-12-31 13:00:00,221.54,221.59,220.58,220.65,809698.0,220.4378,220.4875,219.4825,219.5522,809698.0
2024-12-31 13:30:00,220.6,221.45,220.53,220.98,854049.0,219.5024,220.3482,219.4328,219.8806,854049.0
2024-12-31 14:00:00,220.94,221.59,220.58,220.88,1062974.0,219.8408,220.4875,219.4825,219.7811,1062974.0
2024-12-31 14:30:00,220.88,221.24,220.4,221.2,985102.0,219.7811,220.1393,219.3034,220.0995,985102.0
2024-12-31 15:00:00,221.16,221.81,220.96,221.59,1226613.0,220.0597,220.7064,219.8607,220.4875,1226613.0
2024-12-31 15:30:00,221.57,221.69,220.73,220.95,2890862.0,220.4676,220.587,219.6318,219.8507,2890862.0
2025-01-02 09:30:00,222.93,224.37,221.61,224.11,3077796.0,221.8209,223.2537,220.5074,222.995,3077796.0
2025-01-02 10:00:00,224.13,224.2,222.53,222.82,1552641.0,223.0149,223.0845,221.4228,221.7114,1552641.0
2025-01-02 10:30:00,222.81,223.13,221.93,222.49,1164398.0,221.7015,222.0199,220.8258,221.383,1164398.0
2025-01-02 11:00:00,222.5,222.84,221.64,222.77,1223721.0,221.393,221.7313,220.5373,221.6617,1223721.0
2025-01-02 11:30:00,222.77,223.33,222.31,222.91,1001983.0,221.6617,222.2189,221.2039,221.801,1001983.0
2025-01-02 12:00:00,222.92,223.43,221.58,221.63,1049215.0,221.8109,222.3184,220.4776,220.5273,1049215.0
2025-01-02 12:30:00,221.62,221.63,220.53,221.2,2070826.0,220.5174,220.5273,219.4328,220.0995,2070826.0
2025-01-02 13:00:00,221.19,221.2,220.05,220.34,1184831.0,220.0895,220.0995,218.9552,219.2437,1184831.0
2025-01-02 13:30:00,220.34,220.34,219.59,220.12,925013.0,219.2437,219.2437,218.4975,219.0248,925013.0
2025-01-02 14:00:00,220.09,220.55,219.82,220.5,868085.0,218.995,219.4527,218.7263,219.4029,868085.0
2025-01-02 14:30:00,220.5,220.69,219.83,219.88,1161024.0,219.4029,219.592,218.7363,218.786,1161024.0
2025-01-02 15:00:00,219.9,221.1,219.9,220.93,1164764.0,218.8059,220.0,218.8059,219.8308,1164764.0
2025-01-02 15:30:00,220.95,221.31,220.55,221.13,1990404.0,219.8507,220.2089,219.4527,220.0298,1990404.0
2025-01-03 09:30:00,222.07,223.14,221.47,221.63,2082251.0,220.9651,222.0298,220.3681,220.5273,2082251.0
2025-01-03 10:00:00,221.64,222.86,221.38,222.8,1313836.0,220.5373,221.7512,220.2786,221.6915,1313836.0
2025-01-03 10:30:00,222.79,223.38,222.57,223.28,832957.0,221.6816,222.2686,221.4626,222.1691,832957.0
2025-01-03 11:00:00,223.31,223.56,222.5,222.85,980136.0,222.199,222.4477,221.393,221.7413,980136.0
2025-01-03 11:30:00,222.87,223.47,222.76,223.35,781888.0,221.7612,222.3582,221.6517,222.2388,781888.0
2025-01-03 12:00:00,223.36,223.75,223.09,223.13,674859.0,222.2487,222.6368,221.9801,222.0199,674859.0
2025-01-03 12:30:00,223.13,223.41,222.75,223.27,521692.0,222.0199,222.2985,221.6418,222.1592,521692.0
2025-01-03 13:00:00,223.26,223.94,223.05,223.9,833293.0,222.1492,222.8258,221.9403,222.786,833293.0
2025-01-03 13:30:00,223.9,224.14,223.85,224.07,1022680.0,222.786,223.0248,222.7363,222.9552,1022680.0
2025-01-03 14:00:00,224.06,224.45,224.02,224.12,1028673.0,222.9452,223.3333,222.9054,223.0049,1028673.0
2025-01-03 14:30:00,224.11,224.67,224.06,224.32,1176797.0,222.995,223.5522,222.9452,223.2039,1176797.0
2025-01-03 15:00:00,224.32,224.7,224.01,224.66,801883.0,223.2039,223.582,222.8955,223.5422,801883.0
2025-01-03 15:30:00,224.65,224.82,224.36,224.48,3007064.0,223.5323,223.7015,223.2437,223.3631,3007064.0
2025-01-06 09:30:00,225.82,226.7,225.02,226.59,2699905.0,224.6965,225.5721,223.9005,225.4626,2699905.0
2025-01-06 10:00:00,226.6,226.69,225.79,226.57,1153904.0,225.4726,225.5621,224.6666,225.4427,1153904.0
2025-01-06 10:30:00,226.61,226.66,225.73,226.04,1001689.0,225.4825,225.5323,224.6069,224.9154,1001689.0
2025-01-06 11:00:00,226.05,226.68,225.82,226.62,819767.0,224.9253,225.5522,224.6965,225.4925,819767.0
2025-01-06 11:30:00,226.62,227.17,226.58,227.1,1133500.0,225.4925,226.0398,225.4527,225.9701,1133500.0
2025-01-06 12:00:00,227.12,227.12,226.52,226.59,685411.0,225.99,225.99,225.393,225.4626,685411.0
2025-01-06 12:30:00,226.59,226.65,226.13,226.51,733360.0,225.4626,225.5223,225.0049,225.383,733360.0
2025-01-06 13:00:00,226.5,226.53,225.92,226.34,662761.0,225.3731,225.4029,224.796,225.2139,662761.0
2025-01-06 13:30:00,226.34,226.35,225.7,225.71,845976.0,225.2139,225.2238,224.5771,224.587,845976.0
2025-01-06 14:00:00,225.72,225.89,225.25,225.59,1143250.0,224.597,224.7661,224.1293,224.4676,1143250.0
2025-01-06 14:30:00,225.54,225.76,224.84,224.84,733519.0,224.4179,224.6368,223.7214,223.7214,733519.0
2025-01-06 15:00:00,224.83,224.93,224.21,224.73,1156193.0,223.7114,223.8109,223.0945,223.6119,1156193.0
2025-01-06 15:30:00,224.73,224.86,224.14,224.53,2716224.0,223.6119,223.7413,223.0248,223.4129,2716224.0
2025-01-07 09:30:00,225.54,226.52,225.42,225.85,1961085.0,224.4179,225.393,224.2985,224.7263,1961085.0
2025-01-07 10:00:00,225.77,225.83,222.38,223.41,3480628.0,224.6467,224.7064,221.2736,222.2985,3480628.0
2025-01-07 10:30:00,223.45,223.6,221.45,223.56,2274729.0,222.3383,222.4875,220.3482,222.4477,2274729.0
2025-01-07 11:00:00,223.57,224.05,222.92,223.65,1644128.0,222.4577,222.9353,221.8109,222.5373,1644128.0
2025-01-07 11:30:00,223.63,223.71,222.08,222.23,1285278.0,222.5174,222.597,220.9751,221.1243,1285278.0
2025-01-07 12:00:00,222.25,223.01,222.14,222.88,900431.0,221.1442,221.9005,221.0348,221.7711,900431.0
2025-01-07 12:30:00,222.89,223.17,222.19,222.62,823955.0,221.7811,222.0597,221.0845,221.5124,823955.0
2025-01-07 13:00:00,222.61,223.5,222.58,223.47,779467.0,221.5024,222.388,221.4726,222.3582,779467.0
2025-01-07 13:30:00,223.46,223.47,222.6,222.8,773332.0,222.3482,222.3582,221.4925,221.6915,773332.0
2025-01-07 14:00:00,222.8,223.05,222.48,222.9,593099.0,221.6915,221.9403,221.3731,221.791,593099.0
2025-01-07 14:30:00,222.89,223.08,222.51,222.57,630306.0,221.7811,221.9701,221.4029,221.4626,630306.0
2025-01-07 15:00:00,222.58,222.6,221.6,221.66,1011005.0,221.4726,221.4925,220.4975,220.5572,1011005.0
2025-01-07 15:30:00,221.66,222.86,221.38,222.74,3841023.0,220.5572,221.7512,220.2786,221.6318,3841023.0
2025-01-08 09:30:00,220.9,221.13,219.29,219.41,3101429.0,219.801,220.0298,218.199,218.3184,3101429.0
2025-01-08 10:00:00,219.41,220.61,219.01,219.5,1498344.0,218.3184,219.5124,217.9204,218.4079,1498344.0
2025-01-08 10:30:00,219.48,220.72,219.24,220.63,1287343.0,218.388,219.6219,218.1492,219.5323,1287343.0
2025-01-08 11:00:00,220.65,220.98,220.06,220.53,1126701.0,219.5522,219.8806,218.9651,219.4328,1126701.0
2025-01-08 11:30:00,220.56,221.54,220.54,221.27,1190288.0,219.4626,220.4378,219.4427,220.1691,1190288.0
2025-01-08 12:00:00,221.27,221.35,219.94,220.01,1134068.0,220.1691,220.2487,218.8457,218.9154,1134068.0
2025-01-08 12:30:00,220.04,220.67,219.76,220.48,802705.0,218.9452,219.5721,218.6666,219.383,802705.0
2025-01-08 13:00:00,220.47,221.88,220.45,221.62,1195959.0,219.3731,220.7761,219.3532,220.5174,1195959.0
2025-01-08 13:30:00,221.62,221.64,220.39,220.94,1086447.0,220.5174,220.5373,219.2935,219.8408,1086447.0
2025-01-08 14:00:00,220.97,222.31,220.67,222.27,1880056.0,219.8706,221.2039,219.5721,221.1641,1880056.0
2025-01-08 14:30:00,222.26,222.26,221.2,221.56,987123.0,221.1542,221.1542,220.0995,220.4577,987123.0
2025-01-08 15:00:00,221.58,221.76,221.15,221.67,661643.0,220.4776,220.6567,220.0497,220.5671,661643.0
2025-01-08 15:30:00,221.66,221.85,221.27,221.72,2071835.0,220.5572,220.7462,220.1691,220.6169,2071835.0
2025-01-10 09:30:00,218.31,218.71,216.9,217.99,4139780.0,217.2238,217.6219,215.8209,216.9054,4139780.0
2025-01-10 10:00:00,217.88,217.97,215.92,217.86,3260751.0,216.796,216.8855,214.8457,216.7761,3260751.0
2025-01-10 10:30:00,217.87,218.11,216.76,216.82,1989113.0,216.786,217.0248,215.6816,215.7413,1989113.0
2025-01-10 11:00:00,216.83,216.95,215.87,215.95,1363196.0,215.7512,215.8706,214.796,214.8756,1363196.0
2025-01-10 11:30:00,215.94,216.77,215.75,215.78,1346307.0,214.8656,215.6915,214.6766,214.7064,1346307.0
2025-01-10 12:00:00,215.81,216.04,215.31,215.83,1433751.0,214.7363,214.9651,214.2388,214.7562,1433751.0
2025-01-10 12:30:00,215.83,216.77,215.77,216.7,996341.0,214.7562,215.6915,214.6965,215.6219,996341.0
2025-01-10 13:00:00,216.69,217.26,216.36,217.03,1075574.0,215.6119,216.1791,215.2835,215.9502,1075574.0
2025-01-10 13:30:00,217.05,217.28,216.56,217.14,1161338.0,215.9701,216.199,215.4825,216.0597,1161338.0
2025-01-10 14:00:00,217.13,217.13,216.32,216.93,888123.0,216.0497,216.0497,215.2437,215.8507,888123.0
2025-01-10 14:30:00,216.94,217.37,216.68,217.12,676497.0,215.8607,216.2885,215.602,216.0398,676497.0
2025-01-10 15:00:00,217.11,217.19,216.22,216.55,1253774.0,216.0298,216.1094,215.1442,215.4726,1253774.0
2025-01-10 15:30:00,216.54,217.08,216.39,216.88,3232177.0,215.4626,216.0,215.3134,215.801,3232177.0
2025-01-13 09:30:00,214.52,215.57,213.97,215.56,2890762.0,213.4527,214.4975,212.9054,214.4875,2890762.0
2025-01-13 10:00:00,215.56,215.82,214.38,214.46,1873925.0,214.4875,214.7462,213.3134,213.393,1873925.0
2025-01-13 10:30:00,214.47,215.62,214.47,215.25,919842.0,213.4029,214.5472,213.4029,214.1791,919842.0
2025-01-13 11:00:00,215.27,215.41,214.6,214.84,989062.0,214.199,214.3383,213.5323,213.7711,989062.0
2025-01-13 11:30:00,214.82,215.28,214.12,214.22,1404157.0,213.7512,214.2089,213.0547,213.1542,1404157.0
2025-01-13 12:00:00,214.23,215.41,214.05,215.19,735757.0,213.1641,214.3383,212.985,214.1194,735757.0
2025-01-13 12:30:00,215.16,215.6,214.93,215.54,654961.0,214.0895,214.5273,213.8607,214.4676,654961.0
2025-01-13 13:00:00,215.54,216.1,215.37,216.06,724223.0,214.4676,215.0248,214.2985,214.985,724223.0
2025-01-13 13:30:00,216.08,216.3,215.67,216.13,1404002.0,215.0049,215.2238,214.597,215.0547,1404002.0
2025-01-13 14:00:00,216.12,216.4,215.8,216.34,1005857.0,215.0447,215.3233,214.7263,215.2636,1005857.0
2025-01-13 14:30:00,216.34,216.69,215.92,216.36,949360.0,215.2636,215.6119,214.8457,215.2835,949360.0
2025-01-13 15:00:00,216.33,216.67,215.99,216.4,907154.0,215.2537,215.592,214.9154,215.3233,907154.0
2025-01-13 15:30:00,216.41,217.52,216.34,217.29,2239417.0,215.3333,216.4378,215.2636,216.2089,2239417.0
2025-01-14 09:30:00,219.17,220.1,218.54,218.75,3437139.0,218.0796,219.0049,217.4527,217.6617,3437139.0
2025-01-14 10:00:00,218.77,220.21,218.56,219.83,1140303.0,217.6816,219.1144,217.4726,218.7363,1140303.0
2025-01-14 10:30:00,219.86,220.1,219.56,219.61,869537.0,218.7661,219.0049,218.4676,218.5174,869537.0
2025-01-14 11:00:00,219.62,219.66,218.41,218.54,925539.0,218.5273,218.5671,217.3233,217.4527,925539.0
2025-01-14 11:30:00,218.53,218.62,217.5,217.5,630989.0,217.4427,217.5323,216.4179,216.4179,630989.0
2025-01-14 12:00:00,217.49,217.92,217.3,217.56,822831.0,216.4079,216.8358,216.2189,216.4776,822831.0
2025-01-14 12:30:00,217.56,218.37,217.22,218.28,565764.0,216.4776,217.2835,216.1393,217.194,565764.0
2025-01-14 13:00:00,218.28,219.15,218.23,219.1,468286.0,217.194,218.0597,217.1442,218.0099,468286.0
2025-01-14 13:30:00,219.1,220.23,219.05,220.06,1018788.0,218.0099,219.1343,217.9602,218.9651,1018788.0
2025-01-14 14:00:00,220.03,220.05,219.68,219.78,497121.0,218.9353,218.9552,218.587,218.6865,497121.0
2025-01-14 14:30:00,219.78,220.03,218.78,218.91,713367.0,218.6865,218.9353,217.6915,217.8209,713367.0
2025-01-14 15:00:00,218.89,219.52,218.3,219.39,1006576.0,217.801,218.4278,217.2139,218.2985,1006576.0
2025-01-14 15:30:00,219.38,219.9,219.12,219.76,2414249.0,218.2885,218.8059,218.0298,218.6666,2414249.0
2025-01-15 09:30:00,225.44,225.58,224.06,225.29,3820346.0,224.3184,224.4577,222.9452,224.1691,3820346.0
2025-01-15 10:00:00,225.33,225.4,224.68,225.16,1646460.0,224.2089,224.2786,223.5621,224.0398,1646460.0
2025-01-15 10:30:00,225.16,225.34,223.76,223.88,1427951.0,224.0398,224.2189,222.6467,222.7661,1427951.0
2025-01-15 11:00:00,223.95,224.33,223.72,223.92,1111519.0,222.8358,223.2139,222.6069,222.8059,1111519.0
2025-01-15 11:30:00,223.91,223.91,223.0,223.3,994011.0,222.796,222.796,221.8905,222.189,994011.0
2025-01-15 12:00:00,223.31,223.96,223.27,223.74,679064.0,222.199,222.8457,222.1592,222.6268,679064.0
2025-01-15 12:30:00,223.72,223.99,223.39,223.44,638357.0,222.6069,222.8756,222.2786,222.3283,638357.0
2025-01-15 13:00:00,223.5,224.08,223.2,224.02,603002.0,222.388,222.9651,222.0895,222.9054,603002.0
2025-01-15 13:30:00,224.04,224.09,223.68,224.02,685977.0,222.9253,222.9751,222.5671,222.9054,685977.0
2025-01-15 14:00:00,223.99,224.24,223.81,224.2,591132.0,222.8756,223.1243,222.6965,223.0845,591132.0
2025-01-15 14:30:00,224.21,224.72,224.17,224.3,1121067.0,223.0945,223.6019,223.0547,223.184,1121067.0
2025-01-15 15:00:00,224.31,224.87,224.28,224.68,1041555.0,223.194,223.7512,223.1641,223.5621,1041555.0
2025-01-15 15:30:00,224.67,224.75,224.04,224.09,3311925.0,223.5522,223.6318,222.9253,222.9751,3311925.0
2025-01-16 09:30:00,224.19,224.95,223.13,223.25,2186660.0,223.0746,223.8308,222.0199,222.1393,2186660.0
2025-01-16 10:00:00,223.25,224.06,222.71,223.96,1334001.0,222.1393,222.9452,221.6019,222.8457,1334001.0
2025-01-16 10:30:00,223.97,224.32,223.45,224.23,642560.0,222.8557,223.2039,222.3383,223.1144,642560.0
2025-01-16 11:00:00,224.21,224.76,223.83,224.73,1103670.0,223.0945,223.6418,222.7164,223.6119,1103670.0
2025-01-16 11:30:00,224.69,224.88,224.13,224.65,632045.0,223.5721,223.7612,223.0149,223.5323,632045.0
2025-01-16 12:00:00,224.61,224.8,224.37,224.66,381121.0,223.4925,223.6816,223.2537,223.5422,381121.0
2025-01-16 12:30:00,224.62,224.63,224.11,224.21,389188.0,223.5024,223.5124,222.995,223.0945,389188.0
2025-01-16 13:00:00,224.2,224.47,224.06,224.11,603244.0,223.0845,223.3532,222.9452,222.995,603244.0
2025-01-16 13:30:00,224.12,224.25,223.69,223.79,709142.0,223.0049,223.1343,222.5771,222.6766,709142.0
2025-01-16 14:00:00,223.79,224.37,223.68,224.31,688538.0,222.6766,223.2537,222.5671,223.194,688538.0
2025-01-16 14:30:00,224.32,224.58,224.19,224.46,478195.0,223.2039,223.4626,223.0746,223.3432,478195.0
2025-01-16 15:00:00,224.45,224.75,224.25,224.31,787384.0,223.3333,223.6318,223.1343,223.194,787384.0
2025-01-16 15:30:00,224.31,225.23,224.3,224.47,2339298.0,223.194,224.1094,223.184,223.3532,2339298.0
2025-01-17 09:30:00,226.93,226.93,225.94,226.18,2442033.0,225.801,225.801,224.8159,225.0547,2442033.0
2025-01-17 10:00:00,226.18,226.54,225.26,225.84,1240385.0,225.0547,225.4129,224.1393,224.7164,1240385.0
2025-01-17 10:30:00,225.85,226.34,225.77,226.0,790927.0,224.7263,225.2139,224.6467,224.8756,790927.0
2025-01-17 11:00:00,225.98,226.04,225.43,225.54,780576.0,224.8557,224.9154,224.3084,224.4179,780576.0
2025-01-17 11:30:00,225.55,225.94,225.44,225.85,564658.0,224.4278,224.8159,224.3184,224.7263,564658.0
2025-01-17 12:00:00,225.83,226.18,225.71,226.12,415657.0,224.7064,225.0547,224.587,224.995,415657.0
2025-01-17 12:30:00,226.13,226.22,225.76,225.93,546842.0,225.0049,225.0945,224.6368,224.8059,546842.0
2025-01-17 13:00:00,225.93,226.06,225.64,225.68,595219.0,224.8059,224.9353,224.5174,224.5572,595219.0
2025-01-17 13:30:00,225.68,225.74,225.32,225.46,461334.0,224.5572,224.6169,224.199,224.3383,461334.0
2025-01-17 14:00:00,225.46,225.73,225.32,225.53,506039.0,224.3383,224.6069,224.199,224.4079,506039.0
2025-01-17 14:30:00,225.53,225.62,224.89,224.99,701536.0,224.4079,224.4975,223.7711,223.8706,701536.0
2025-01-17 15:00:00,224.99,225.19,224.67,225.14,1087381.0,223.8706,224.0696,223.5522,224.0199,1087381.0
2025-01-17 15:30:00,225.14,225.82,225.12,225.45,2163300.0,224.0199,224.6965,224.0,224.3283,2163300.0
2025-01-21 09:30:00,227.52,228.34,227.03,227.83,2224304.0,226.388,227.2039,225.9005,226.6965,2224304.0
2025-01-21 10:00:00,227.83,228.27,226.98,228.23,1147126.0,226.6965,227.1343,225.8507,227.0945,1147126.0
2025-01-21 10:30:00,228.22,228.97,227.89,228.83,988658.0,227.0845,227.8308,226.7562,227.6915,988658.0
2025-01-21 11:00:00,228.83,229.03,228.29,229.01,760524.0,227.6915,227.8905,227.1542,227.8706,760524.0
2025-01-21 11:30:00,228.97,229.15,228.54,228.8,770862.0,227.8308,228.0099,227.4029,227.6617,770862.0
2025-01-21 12:00:00,228.79,229.25,228.62,229.15,858032.0,227.6517,228.1094,227.4825,228.0099,858032.0
2025-01-21 12:30:00,229.14,229.5,228.99,229.41,696997.0,228.0,228.3582,227.8507,228.2686,696997.0
2025-01-21 13:00:00,229.39,229.59,229.22,229.47,490640.0,228.2487,228.4477,228.0796,228.3283,490640.0
2025-01-21 13:30:00,229.49,229.5,229.14,229.32,434858.0,228.3482,228.3582,228.0,228.1791,434858.0
2025-01-21 14:00:00,229.29,229.56,229.11,229.28,576312.0,228.1492,228.4179,227.9701,228.1393,576312.0
2025-01-21 14:30:00,229.28,229.34,229.08,229.3,449127.0,228.1393,228.199,227.9403,228.1592,449127.0
2025-01-21 15:00:00,229.28,229.54,229.1,229.48,614311.0,228.1393,228.398,227.9602,228.3383,614311.0
2025-01-21 15:30:00,229.48,229.87,229.12,229.84,2533807.0,228.3383,228.7263,227.9801,228.6965,2533807.0
2025-01-22 09:30:00,229.35,229.85,228.78,229.05,1983318.0,228.2089,228.7064,227.6417,227.9104,1983318.0
2025-01-22 10:00:00,229.08,229.45,228.75,228.96,1262217.0,227.9403,228.3084,227.6119,227.8209,1262217.0
2025-01-22 10:30:00,228.96,229.02,228.02,228.04,1000015.0,227.8209,227.8806,226.8855,226.9054,1000015.0
2025-01-22 11:00:00,228.05,228.43,227.92,228.25,910491.0,226.9154,227.2935,226.786,227.1144,910491.0
2025-01-22 11:30:00,228.25,228.76,228.23,228.45,752956.0,227.1144,227.6218,227.0945,227.3134,752956.0
2025-01-22 12:00:00,228.44,228.66,228.32,228.35,664585.0,227.3034,227.5223,227.184,227.2139,664585.0
2025-01-22 12:30:00,228.36,228.6,227.83,228.0,733683.0,227.2238,227.4626,226.6965,226.8656,733683.0
2025-01-22 13:00:00,228.01,228.52,227.86,228.33,732488.0,226.8756,227.383,226.7263,227.194,732488.0
2025-01-22 13:30:00,228.33,228.7,228.29,228.41,531460.0,227.194,227.5621,227.1542,227.2736,531460.0
2025-01-22 14:00:00,228.41,228.53,228.19,228.23,527277.0,227.2736,227.393,227.0547,227.0945,527277.0
2025-01-22 14:30:00,228.25,228.7,228.21,228.55,625441.0,227.1144,227.5621,227.0746,227.4129,625441.0
2025-01-22 15:00:00,228.55,228.65,228.15,228.22,787071.0,227.4129,227.5124,227.0149,227.0845,787071.0
2025-01-22 15:30:00,228.22,228.54,228.08,228.26,2562292.0,227.0845,227.4029,226.9452,227.1243,2562292.0
2025-01-23 09:30:00,226.93,227.63,226.64,226.92,2112039.0,225.801,226.4975,225.5124,225.791,2112039.0
2025-01-23 10:00:00,226.95,227.37,226.55,227.26,1043453.0,225.8209,226.2388,225.4228,226.1293,1043453.0
2025-01-23 10:30:00,227.23,227.89,227.1,227.78,607233.0,226.0995,226.7562,225.9701,226.6467,607233.0
2025-01-23 11:00:00,227.79,229.07,227.59,228.6,1653057.0,226.6567,227.9303,226.4577,227.4626,1653057.0
2025-01-23 11:30:00,228.61,229.06,228.25,228.51,1037237.0,227.4726,227.9204,227.1144,227.3731,1037237.0
2025-01-23 12:00:00,228.52,229.03,228.28,228.89,538665.0,227.383,227.8905,227.1442,227.7512,538665.0
2025-01-23 12:30:00,228.91,229.0,228.52,228.69,530588.0,227.7711,227.8607,227.383,227.5522,530588.0
2025-01-23 13:00:00,228.68,229.29,228.68,228.88,933558.0,227.5422,228.1492,227.5422,227.7413,933558.0
2025-01-23 13:30:00,228.89,228.98,228.63,228.78,595846.0,227.7512,227.8408,227.4925,227.6417,595846.0
2025-01-23 14:00:00,228.76,228.89,228.56,228.72,422871.0,227.6218,227.7512,227.4228,227.582,422871.0
2025-01-23 14:30:00,228.72,228.94,228.62,228.79,424110.0,227.582,227.801,227.4825,227.6517,424110.0
2025-01-23 15:00:00,228.76,229.22,228.71,229.03,658301.0,227.6218,228.0796,227.5721,227.8905,658301.0
2025-01-23 15:30:00,229.01,229.35,228.71,229.31,2102846.0,227.8706,228.2089,227.5721,228.1691,2102846.0
2025-01-24 09:30:00,228.82,229.22,228.04,228.53,1838067.0,227.6816,228.0796,226.9054,227.393,1838067.0
2025-01-24 10:00:00,228.53,229.18,228.11,229.17,1020857.0,227.393,228.0398,226.9751,228.0298,1020857.0
2025-01-24 10:30:00,229.16,229.27,228.43,229.18,854568.0,228.0199,228.1293,227.2935,228.0398,854568.0
2025-01-24 11:00:00,229.17,229.74,229.09,229.71,773223.0,228.0298,228.597,227.9502,228.5671,773223.0
2025-01-24 11:30:00,229.7,229.94,229.36,229.46,788355.0,228.5572,228.796,228.2189,228.3184,788355.0
2025-01-24 12:00:00,229.45,230.23,229.38,229.84,853136.0,228.3084,229.0845,228.2388,228.6965,853136.0
2025-01-24 12:30:00,229.85,230.08,228.99,229.18,865215.0,228.7064,228.9353,227.8507,228.0398,865215.0
2025-01-24 13:00:00,229.16,229.58,229.01,229.44,668292.0,228.0199,228.4378,227.8706,228.2985,668292.0
2025-01-24 13:30:00,229.49,229.6,228.8,228.95,529214.0,228.3482,228.4577,227.6617,227.8109,529214.0
2025-01-24 14:00:00,228.94,229.16,228.51,228.7,691874.0,227.801,228.0199,227.3731,227.5621,691874.0
2025-01-24 14:30:00,228.69,229.09,228.68,228.75,524871.0,227.5522,227.9502,227.5422,227.6119,524871.0
2025-01-24 15:00:00,228.75,228.86,228.15,228.2,646604.0,227.6119,227.7214,227.0149,227.0646,646604.0
2025-01-24 15:30:00,228.22,228.79,228.21,228.67,1850672.0,227.0845,227.6517,227.0746,227.5323,1850672.0
2025-01-27 09:30:00,226.71,229.5,226.56,229.41,3666745.0,225.582,228.3582,225.4328,228.2686,3666745.0
2025-01-27 10:00:00,229.41,229.62,228.08,229.07,2629972.0,228.2686,228.4776,226.9452,227.9303,2629972.0
2025-01-27 10:30:00,229.06,229.06,227.76,227.77,860634.0,227.9204,227.9204,226.6268,226.6368,860634.0
2025-01-27 11:00:00,227.78,228.03,226.8,226.91,1230230.0,226.6467,226.8955,225.6716,225.7811,1230230.0
2025-01-27 11:30:00,226.86,227.13,226.44,226.84,1153362.0,225.7313,226.0,225.3134,225.7114,1153362.0
2025-01-27 12:00:00,226.84,227.44,226.71,227.3,998562.0,225.7114,226.3084,225.582,226.1691,998562.0
2025-01-27 12:30:00,227.3,227.49,225.86,225.87,1009159.0,226.1691,226.3582,224.7363,224.7462,1009159.0
2025-01-27 13:00:00,225.89,226.53,225.67,225.67,949597.0,224.7661,225.4029,224.5472,224.5472,949597.0
2025-01-27 13:30:00,225.66,226.15,225.21,225.26,703764.0,224.5373,225.0248,224.0895,224.1393,703764.0
2025-01-27 14:00:00,225.26,226.34,225.26,226.28,880400.0,224.1393,225.2139,224.1393,225.1542,880400.0
2025-01-27 14:30:00,226.24,226.36,225.27,225.42,913485.0,225.1144,225.2338,224.1492,224.2985,913485.0
2025-01-27 15:00:00,225.42,226.13,225.29,225.76,1238397.0,224.2985,225.0049,224.1691,224.6368,1238397.0
2025-01-27 15:30:00,225.79,226.67,225.6,226.54,2808487.0,224.6666,225.5422,224.4776,225.4129,2808487.0
2025-01-28 09:30:00,226.75,227.21,225.88,226.27,1820533.0,225.6218,226.0796,224.7562,225.1442,1820533.0
2025-01-28 10:00:00,226.27,227.16,226.04,227.04,1113549.0,225.1442,226.0298,224.9154,225.9104,1113549.0
2025-01-28 10:30:00,227.04,227.29,226.57,226.81,1002743.0,225.9104,226.1592,225.4427,225.6816,1002743.0
2025-01-28 11:00:00,226.83,227.12,225.5,225.62,955383.0,225.7015,225.99,224.3781,224.4975,955383.0
2025-01-28 11:30:00,225.62,225.75,225.18,225.62,974908.0,224.4975,224.6268,224.0597,224.4975,974908.0
2025-01-28 12:00:00,225.59,226.4,225.56,226.2,522820.0,224.4676,225.2736,224.4378,225.0746,522820.0
2025-01-28 12:30:00,226.19,226.29,225.7,225.72,570991.0,225.0646,225.1641,224.5771,224.597,570991.0
2025-01-28 13:00:00,225.73,226.57,225.73,226.26,736115.0,224.6069,225.4427,224.6069,225.1343,736115.0
2025-01-28 13:30:00,226.25,226.55,225.88,225.93,499496.0,225.1243,225.4228,224.7562,224.8059,499496.0
2025-01-28 14:00:00,225.93,226.31,225.78,226.25,441773.0,224.8059,225.184,224.6567,225.1243,441773.0
2025-01-28 14:30:00,226.24,227.15,226.23,227.0,881145.0,225.1144,226.0199,225.1044,225.8706,881145.0
2025-01-28 15:00:00,227.02,227.56,226.81,227.37,966877.0,225.8905,226.4278,225.6816,226.2388,966877.0
2025-01-28 15:30:00,227.35,227.45,226.65,226.77,1866666.0,226.2189,226.3184,225.5223,225.6418,1866666.0
2025-01-29 09:30:00,226.68,227.3,226.38,227.2,1150060.0,225.5522,226.1691,225.2537,226.0696,1150060.0
2025-01-29 10:00:00,227.24,228.22,227.18,227.46,760270.0,226.1094,227.0845,226.0497,226.3283,760270.0
2025-01-29 10:30:00,227.46,227.59,226.79,226.8,506390.0,226.3283,226.4577,225.6617,225.6716,506390.0
2025-01-29 11:00:00,226.81,226.93,226.35,226.52,594103.0,225.6816,225.801,225.2238,225.393,594103.0
2025-01-29 11:30:00,226.51,226.93,226.41,226.53,463950.0,225.383,225.801,225.2835,225.4029,463950.0
2025-01-29 12:00:00,226.52,226.98,226.5,226.7,261231.0,225.393,225.8507,225.3731,225.5721,261231.0
2025-01-29 12:30:00,226.72,226.92,226.45,226.63,239424.0,225.592,225.791,225.3233,225.5024,239424.0
2025-01-29 13:00:00,226.63,226.78,226.04,226.75,773855.0,225.5024,225.6517,224.9154,225.6218,773855.0
2025-01-29 13:30:00,226.75,226.94,226.43,226.7,491061.0,225.6218,225.8109,225.3034,225.5721,491061.0
2025-01-29 14:00:00,226.7,226.84,224.58,224.97,2781254.0,225.5721,225.7114,223.4626,223.8507,2781254.0
2025-01-29 14:30:00,224.95,227.74,224.91,226.14,3298776.0,223.8308,226.6069,223.791,225.0149,3298776.0
2025-01-29 15:00:00,226.11,226.63,225.11,226.31,1685135.0,224.985,225.5024,223.99,225.184,1685135.0
2025-01-29 15:30:00,226.32,226.8,226.06,226.25,1989568.0,225.194,225.6716,224.9353,225.1243,1989568.0
2025-01-30 09:30:00,228.52,229.76,228.48,229.27,2694164.0,227.383,228.6169,227.3432,228.1293,2694164.0
2025-01-30 10:00:00,229.28,229.72,228.23,228.32,1643659.0,228.1393,228.5771,227.0945,227.184,1643659.0
2025-01-30 10:30:00,228.33,229.43,227.86,227.99,1582753.0,227.194,228.2885,226.7263,226.8557,1582753.0
2025-01-30 11:00:00,227.97,229.2,227.95,229.15,1066208.0,226.8358,228.0597,226.8159,228.0099,1066208.0
2025-01-30 11:30:00,229.14,229.3,228.81,229.09,623749.0,228.0,228.1592,227.6716,227.9502,623749.0
2025-01-30 12:00:00,229.08,229.13,228.26,228.53,775461.0,227.9403,227.99,227.1243,227.393,775461.0
2025-01-30 12:30:00,228.57,229.06,228.44,228.91,314338.0,227.4328,227.9204,227.3034,227.7711,314338.0
2025-01-30 13:00:00,228.9,229.38,228.88,229.25,591302.0,227.7612,228.2388,227.7413,228.1094,591302.0
2025-01-30 13:30:00,229.27,229.8,229.19,229.68,480892.0,228.1293,228.6567,228.0497,228.5373,480892.0
2025-01-30 14:00:00,229.69,229.76,229.5,229.69,459243.0,228.5472,228.6169,228.3582,228.5472,459243.0
2025-01-30 14:30:00,229.7,229.76,229.51,229.7,286322.0,228.5572,228.6169,228.3681,228.5572,286322.0
2025-01-30 15:00:00,229.67,230.05,229.65,229.77,1131649.0,228.5273,228.9054,228.5074,228.6268,1131649.0
2025-01-30 15:30:00,229.75,229.78,226.92,228.52,4644056.0,228.6069,228.6368,225.791,227.383,4644056.0
2025-01-31 09:30:00,228.75,229.01,228.18,228.61,1729914.0,227.6119,227.8706,227.0447,227.4726,1729914.0
2025-01-31 10:00:00,228.62,229.5,228.24,229.45,1051221.0,227.4825,228.3582,227.1044,228.3084,1051221.0
2025-01-31 10:30:00,229.45,229.7,228.99,229.22,720671.0,228.3084,228.5572,227.8507,228.0796,720671.0
2025-01-31 11:00:00,229.26,229.59,228.95,229.17,700977.0,228.1194,228.4477,227.8109,228.0298,700977.0
2025-01-31 11:30:00,229.18,229.5,229.04,229.16,491741.0,228.0398,228.3582,227.9005,228.0199,491741.0
2025-01-31 12:00:00,229.17,229.94,228.73,229.94,1325865.0,228.0298,228.796,227.592,228.796,1325865.0
2025-01-31 12:30:00,229.94,230.32,229.89,230.08,999548.0,228.796,229.1741,228.7462,228.9353,999548.0
2025-01-31 13:00:00,230.08,230.19,227.88,228.04,2116889.0,228.9353,229.0447,226.7462,226.9054,2116889.0
2025-01-31 13:30:00,228.03,228.27,226.54,226.92,3439967.0,226.8955,227.1343,225.4129,225.791,3439967.0
2025-01-31 14:00:00,226.91,227.38,226.05,227.07,1915030.0,225.7811,226.2487,224.9253,225.9403,1915030.0
2025-01-31 14:30:00,227.07,227.46,225.85,226.84,1882200.0,225.9403,226.3283,224.7263,225.7114,1882200.0
2025-01-31 15:00:00,226.82,226.82,225.53,226.05,1540627.0,225.6915,225.6915,224.4079,224.9253,1540627.0
2025-01-31 15:30:00,226.06,227.29,225.93,226.43,4211487.0,224.9353,226.1592,224.8059,225.3034,4211487.0
2025-02-03 09:30:00,221.51,222.08,220.79,221.53,4672793.0,220.4079,220.9751,219.6915,220.4278,4672793.0
2025-02-03 10:00:00,221.51,224.93,220.67,224.73,4320405.0,220.4079,223.8109,219.5721,223.6119,4320405.0
2025-02-03 10:30:00,224.73,225.55,224.09,224.9,3200086.0,223.6119,224.4278,222.9751,223.7811,3200086.0
2025-02-03 11:00:00,224.89,225.2,223.44,224.65,1785872.0,223.7711,224.0796,222.3283,223.5323,1785872.0
2025-02-03 11:30:00,224.62,225.21,223.9,224.01,782535.0,223.5024,224.0895,222.786,222.8955,782535.0
2025-02-03 12:00:00,224.02,224.66,223.62,224.14,968916.0,222.9054,223.5422,222.5074,223.0248,968916.0
2025-02-03 12:30:00,224.12,224.22,223.12,223.78,1480045.0,223.0049,223.1044,222.0099,222.6666,1480045.0
2025-02-03 13:00:00,223.77,224.11,223.12,223.64,858392.0,222.6567,222.995,222.0099,222.5273,858392.0
2025-02-03 13:30:00,223.66,224.24,223.55,223.89,690964.0,222.5472,223.1243,222.4378,222.7761,690964.0
2025-02-03 14:00:00,223.88,224.6,223.86,224.25,802100.0,222.7661,223.4825,222.7462,223.1343,802100.0
2025-02-03 14:30:00,224.25,224.66,224.21,224.45,604064.0,223.1343,223.5422,223.0945,223.3333,604064.0
2025-02-03 15:00:00,224.45,224.68,223.96,224.05,822878.0,223.3333,223.5621,222.8457,222.9353,822878.0
2025-02-03 15:30:00,224.06,224.38,223.61,223.85,2265756.0,222.9452,223.2636,222.4975,222.7363,2265756.0
2025-02-04 09:30:00,223.6,224.71,223.21,224.66,1724032.0,222.4875,223.592,222.0995,223.5422,1724032.0
2025-02-04 10:00:00,224.7,226.0,224.65,225.26,1796841.0,223.582,224.8756,223.5323,224.1393,1796841.0
2025-02-04 10:30:00,225.27,225.59,225.06,225.17,938577.0,224.1492,224.4676,223.9403,224.0497,938577.0
2025-02-04 11:00:00,225.18,226.11,225.15,226.1,627937.0,224.0597,224.985,224.0298,224.9751,627937.0
2025-02-04 11:30:00,226.09,226.25,225.76,226.12,544956.0,224.9651,225.1243,224.6368,224.995,544956.0
2025-02-04 12:00:00,226.12,226.3,225.24,225.27,812926.0,224.995,225.1741,224.1194,224.1492,812926.0
2025-02-04 12:30:00,225.31,226.25,225.27,226.25,441603.0,224.189,225.1243,224.1492,225.1243,441603.0
2025-02-04 13:00:00,226.23,226.3,225.78,226.16,385833.0,225.1044,225.1741,224.6567,225.0348,385833.0
2025-02-04 13:30:00,226.16,226.18,225.91,225.94,259142.0,225.0348,225.0547,224.786,224.8159,259142.0
2025-02-04 14:00:00,225.94,226.67,225.91,226.49,571286.0,224.8159,225.5422,224.786,225.3631,571286.0
2025-02-04 14:30:00,226.51,226.74,226.19,226.48,641055.0,225.383,225.6119,225.0646,225.3532,641055.0
2025-02-04 15:00:00,226.46,226.72,226.24,226.47,711651.0,225.3333,225.592,225.1144,225.3432,711651.0
2025-02-04 15:30:00,226.46,227.13,226.43,226.91,2036869.0,225.3333,226.0,225.3034,225.7811,2036869.0
2025-02-05 09:30:00,228.07,228.36,227.25,227.68,1325102.0,226.9353,227.2238,226.1194,226.5472,1325102.0
2025-02-05 10:00:00,227.71,228.53,226.88,228.33,1909185.0,226.5771,227.393,225.7512,227.194,1909185.0
2025-02-05 10:30:00,228.32,228.63,227.98,228.51,608783.0,227.184,227.4925,226.8457,227.3731,608783.0
2025-02-05 11:00:00,228.5,228.75,228.18,228.68,668341.0,227.3631,227.6119,227.0447,227.5422,668341.0
2025-02-05 11:30:00,228.68,229.12,228.65,229.1,496114.0,227.5422,227.9801,227.5124,227.9602,496114.0
2025-02-05 12:00:00,229.09,229.33,228.92,229.01,604904.0,227.9502,228.189,227.7811,227.8706,604904.0
2025-02-05 12:30:00,228.99,229.18,228.89,228.99,346584.0,227.8507,228.0398,227.7512,227.8507,346584.0
2025-02-05 13:00:00,228.99,229.16,228.73,228.81,279785.0,227.8507,228.0199,227.592,227.6716,279785.0
2025-02-05 13:30:00,228.81,229.3,228.77,229.04,422064.0,227.6716,228.1592,227.6318,227.9005,422064.0
2025-02-05 14:00:00,229.03,229.32,229.02,229.3,456198.0,227.8905,228.1791,227.8806,228.1592,456198.0
2025-02-05 14:30:00,229.29,229.34,228.95,228.97,506165.0,228.1492,228.199,227.8109,227.8308,506165.0
2025-02-05 15:00:00,228.97,229.19,228.95,229.0,632408.0,227.8308,228.0497,227.8109,227.8607,632408.0
2025-02-05 15:30:00,229.0,229.5,228.8,229.44,1825447.0,227.8607,228.3582,227.6617,228.2985,1825447.0
2025-02-06 09:30:00,230.51,230.7,229.26,229.33,1858136.0,229.3631,229.5522,228.1194,228.189,1858136.0
2025-02-06 10:00:00,229.35,230.2,229.33,229.46,767329.0,228.2089,229.0547,228.189,228.3184,767329.0
2025-02-06 10:30:00,229.47,229.69,229.04,229.27,864437.0,228.3283,228.5472,227.9005,228.1293,864437.0
2025-02-06 11:00:00,229.28,230.06,229.2,229.94,664264.0,228.1393,228.9154,228.0597,228.796,664264.0
2025-02-06 11:30:00,229.94,229.95,229.07,229.09,569375.0,228.796,228.8059,227.9303,227.9502,569375.0
2025-02-06 12:00:00,229.12,229.45,228.96,229.44,451992.0,227.9801,228.3084,227.8209,228.2985,451992.0
2025-02-06 12:30:00,229.45,229.77,229.33,229.6,422072.0,228.3084,228.6268,228.189,228.4577,422072.0
2025-02-06 13:00:00,229.56,229.71,229.05,229.15,557293.0,228.4179,228.5671,227.9104,228.0099,557293.0
2025-02-06 13:30:00,229.15,229.2,228.64,228.68,446062.0,228.0099,228.0597,227.5024,227.5422,446062.0
2025-02-06 14:00:00,228.68,228.69,227.86,227.89,858529.0,227.5422,227.5522,226.7263,226.7562,858529.0
2025-02-06 14:30:00,227.88,228.11,227.3,227.92,1362043.0,226.7462,226.9751,226.1691,226.786,1362043.0
2025-02-06 15:00:00,227.91,228.21,227.76,228.17,722802.0,226.7761,227.0746,226.6268,227.0348,722802.0
2025-02-06 15:30:00,228.18,228.79,228.17,228.67,1671150.0,227.0447,227.6517,227.0348,227.5323,1671150.0
2025-02-07 09:30:00,228.85,229.25,228.2,229.07,2038339.0,227.7114,228.1094,227.0646,227.9303,2038339.0
2025-02-07 10:00:00,228.67,229.08,226.68,228.0,3481307.0,227.5323,227.9403,225.5522,226.8656,3481307.0
2025-02-07 10:30:00,227.96,228.21,225.64,226.64,2565785.0,226.8258,227.0746,224.5174,225.5124,2565785.0
2025-02-07 11:00:00,226.66,227.23,225.58,226.26,1767892.0,225.5323,226.0995,224.4577,225.1343,1767892.0
2025-02-07 11:30:00,226.29,226.84,225.69,225.93,1358161.0,225.1641,225.7114,224.5671,224.8059,1358161.0
2025-02-07 12:00:00,225.91,226.63,225.58,226.06,1543967.0,224.786,225.5024,224.4577,224.9353,1543967.0
2025-02-07 12:30:00,226.03,226.32,225.86,225.94,372816.0,224.9054,225.194,224.7363,224.8159,372816.0
2025-02-07 13:00:00,225.94,226.77,225.91,226.44,572239.0,224.8159,225.6418,224.786,225.3134,572239.0
2025-02-07 13:30:00,226.45,226.63,225.73,225.75,391903.0,225.3233,225.5024,224.6069,224.6268,391903.0
2025-02-07 14:00:00,225.76,226.11,225.66,225.71,472003.0,224.6368,224.985,224.5373,224.587,472003.0
2025-02-07 14:30:00,225.71,226.27,225.65,226.07,725187.0,224.587,225.1442,224.5273,224.9452,725187.0
2025-02-07 15:00:00,226.06,226.06,225.59,225.76,688254.0,224.9353,224.9353,224.4676,224.6368,688254.0
2025-02-07 15:30:00,225.76,226.28,225.73,225.98,2034480.0,224.6368,225.1542,224.6069,224.8557,2034480.0
2025-02-10 09:30:00,227.37,227.45,225.9,226.01,2498938.0,226.2388,226.3184,224.7761,224.8855,2498938.0
2025-02-10 10:00:00,226.02,226.59,225.86,226.21,1108365.0,224.8955,225.4626,224.7363,225.0845,1108365.0
2025-02-10 10:30:00,226.26,226.73,226.16,226.46,630290.0,225.1343,225.6019,225.0348,225.3333,630290.0
2025-02-10 11:00:00,226.46,226.59,226.0,226.41,758241.0,225.3333,225.4626,224.8756,225.2835,758241.0
2025-02-10 11:30:00,226.41,226.96,226.22,226.95,434018.0,225.2835,225.8308,225.0945,225.8209,434018.0
2025-02-10 12:00:00,226.94,226.97,226.49,226.78,529813.0,225.8109,225.8408,225.3631,225.6517,529813.0
2025-02-10 12:30:00,226.78,227.21,226.78,227.18,512216.0,225.6517,226.0796,225.6517,226.0497,512216.0
2025-02-10 13:00:00,227.18,227.3,226.98,227.0,356093.0,226.0497,226.1691,225.8507,225.8706,356093.0
2025-02-10 13:30:00,227.0,227.52,226.85,227.41,354332.0,225.8706,226.388,225.7214,226.2786,354332.0
2025-02-10 14:00:00,227.41,227.43,227.13,227.22,277515.0,226.2786,226.2985,226.0,226.0895,277515.0
2025-02-10 14:30:00,227.24,227.32,227.05,227.1,299846.0,226.1094,226.189,225.9204,225.9701,299846.0
2025-02-10 15:00:00,227.11,227.22,226.91,227.05,603054.0,225.9801,226.0895,225.7811,225.9204,603054.0
2025-02-10 15:30:00,227.06,227.16,226.66,227.03,2230033.0,225.9303,226.0298,225.5323,225.9005,2230033.0
2025-02-11 09:30:00,225.05,226.05,224.8,225.78,2841067.0,223.9303,224.9253,223.6816,224.6567,2841067.0
2025-02-11 10:00:00,225.78,226.04,225.16,225.62,1236710.0,224.6567,224.9154,224.0398,224.4975,1236710.0
2025-02-11 10:30:00,225.62,226.31,225.58,226.12,707117.0,224.4975,225.184,224.4577,224.995,707117.0
2025-02-11 11:00:00,226.14,226.42,225.91,225.92,640410.0,225.0149,225.2935,224.786,224.796,640410.0
2025-02-11 11:30:00,225.93,226.01,225.52,225.58,487181.0,224.8059,224.8855,224.398,224.4577,487181.0
2025-02-11 12:00:00,225.57,225.57,225.13,225.52,664479.0,224.4477,224.4477,224.0099,224.398,664479.0
2025-02-11 12:30:00,225.52,225.56,225.0,225.1,399466.0,224.398,224.4378,223.8806,223.9801,399466.0
2025-02-11 13:00:00,225.08,225.42,225.02,225.16,357431.0,223.9602,224.2985,223.9005,224.0398,357431.0
2025-02-11 13:30:00,225.17,225.61,225.14,225.24,387621.0,224.0497,224.4875,224.0199,224.1194,387621.0
2025-02-11 14:00:00,225.23,225.36,225.01,225.18,603361.0,224.1094,224.2388,223.8905,224.0597,603361.0
2025-02-11 14:30:00,225.18,225.7,225.18,225.52,482005.0,224.0597,224.5771,224.0597,224.398,482005.0
2025-02-11 15:00:00,225.53,225.66,225.4,225.58,578871.0,224.4079,224.5373,224.2786,224.4577,578871.0
2025-02-11 15:30:00,225.58,225.8,225.36,225.71,2656647.0,224.4577,224.6766,224.2388,224.587,2656647.0
2025-02-12 09:30:00,222.26,223.2,221.79,223.19,3577200.0,221.1542,222.0895,220.6865,222.0796,3577200.0
2025-02-12 10:00:00,223.2,223.26,222.21,222.99,1416805.0,222.0895,222.1492,221.1044,221.8806,1416805.0
2025-02-12 10:30:00,222.99,223.93,222.82,223.41,1419993.0,221.8806,222.8159,221.7114,222.2985,1419993.0
2025-02-12 11:00:00,223.4,223.41,222.05,222.51,1432306.0,222.2885,222.2985,220.9452,221.4029,1432306.0
2025-02-12 11:30:00,222.5,223.56,222.48,223.51,903611.0,221.393,222.4477,221.3731,222.398,903611.0
2025-02-12 12:00:00,223.49,224.21,223.19,224.04,1106006.0,222.3781,223.0945,222.0796,222.9253,1106006.0
2025-02-12 12:30:00,224.03,224.41,223.85,224.32,670977.0,222.9154,223.2935,222.7363,223.2039,670977.0
2025-02-12 13:00:00,224.32,224.48,223.53,223.67,793111.0,223.2039,223.3631,222.4179,222.5572,793111.0
2025-02-12 13:30:00,223.67,223.95,223.54,223.71,766996.0,222.5572,222.8358,222.4278,222.597,766996.0
2025-02-12 14:00:00,223.73,223.75,223.24,223.4,1172584.0,222.6169,222.6368,222.1293,222.2885,1172584.0
2025-02-12 14:30:00,223.41,224.08,223.41,223.87,615062.0,222.2985,222.9651,222.2985,222.7562,615062.0
2025-02-12 15:00:00,223.87,224.09,223.81,223.81,680645.0,222.7562,222.9751,222.6965,222.6965,680645.0
2025-02-12 15:30:00,223.83,224.09,223.46,223.66,2142386.0,222.7164,222.9751,222.3482,222.5472,2142386.0
2025-02-13 09:30:00,225.04,225.05,223.98,224.55,2292519.0,223.9204,223.9303,222.8656,223.4328,2292519.0
2025-02-13 10:00:00,224.58,225.23,224.18,224.44,1377535.0,223.4626,224.1094,223.0646,223.3233,1377535.0
2025-02-13 10:30:00,224.45,224.78,224.23,224.28,947708.0,223.3333,223.6617,223.1144,223.1641,947708.0
2025-02-13 11:00:00,224.28,224.43,224.0,224.02,589350.0,223.1641,223.3134,222.8855,222.9054,589350.0
2025-02-13 11:30:00,224.0,224.27,223.83,224.03,476755.0,222.8855,223.1542,222.7164,222.9154,476755.0
2025-02-13 12:00:00,224.02,224.8,223.75,224.66,749274.0,222.9054,223.6816,222.6368,223.5422,749274.0
2025-02-13 12:30:00,224.67,224.67,224.16,224.28,403102.0,223.5522,223.5522,223.0447,223.1641,403102.0
2025-02-13 13:00:00,224.27,224.46,223.84,224.38,581522.0,223.1542,223.3432,222.7263,223.2636,581522.0
2025-02-13 13:30:00,224.39,224.95,224.02,224.88,1060955.0,223.2736,223.8308,222.9054,223.7612,1060955.0
2025-02-13 14:00:00,224.87,225.82,224.81,225.63,1075801.0,223.7512,224.6965,223.6915,224.5074,1075801.0
2025-02-13 14:30:00,225.63,225.87,225.46,225.56,813045.0,224.5074,224.7462,224.3383,224.4378,813045.0
2025-02-13 15:00:00,225.56,226.19,225.52,226.18,721055.0,224.4378,225.0646,224.398,225.0547,721055.0
2025-02-13 15:30:00,226.17,226.34,225.84,226.11,2428002.0,225.0447,225.2139,224.7164,224.985,2428002.0
2025-02-14 09:30:00,227.27,227.98,226.8,227.56,2136665.0,226.1393,226.8457,225.6716,226.4278,2136665.0
2025-02-14 10:00:00,227.58,227.77,226.54,226.56,1002985.0,226.4477,226.6368,225.4129,225.4328,1002985.0
2025-02-14 10:30:00,226.55,226.87,226.5,226.58,646911.0,225.4228,225.7413,225.3731,225.4527,646911.0
2025-02-14 11:00:00,226.59,226.99,226.1,226.28,889922.0,225.4626,225.8607,224.9751,225.1542,889922.0
2025-02-14 11:30:00,226.26,226.33,225.87,226.26,671022.0,225.1343,225.2039,224.7462,225.1343,671022.0
2025-02-14 12:00:00,226.23,226.28,225.61,225.64,411540.0,225.1044,225.1542,224.4875,224.5174,411540.0
2025-02-14 12:30:00,225.66,226.04,225.61,225.93,388923.0,224.5373,224.9154,224.4875,224.8059,388923.0
2025-02-14 13:00:00,225.94,226.01,225.81,225.97,161226.0,224.8159,224.8855,224.6865,224.8457,161226.0
2025-02-14 13:30:00,225.95,226.33,225.95,226.19,278001.0,224.8258,225.2039,224.8258,225.0646,278001.0
2025-02-14 14:00:00,226.19,226.29,225.98,226.02,243751.0,225.0646,225.1641,224.8557,224.8955,243751.0
2025-02-14 14:30:00,226.01,226.32,225.94,226.27,377455.0,224.8855,225.194,224.8159,225.1442,377455.0
2025-02-14 15:00:00,226.27,226.36,225.96,225.99,534018.0,225.1442,225.2338,224.8358,224.8656,534018.0
2025-02-14 15:30:00,225.99,226.07,225.66,225.99,1800572.0,224.8656,224.9452,224.5373,224.8656,1800572.0
2025-02-18 09:30:00,226.15,226.7,226.03,226.41,1757877.0,225.0248,225.5721,224.9054,225.2835,1757877.0
2025-02-18 10:00:00,226.42,226.79,226.0,226.7,1036151.0,225.2935,225.6617,224.8756,225.5721,1036151.0
2025-02-18 10:30:00,226.72,227.67,226.71,227.62,799314.0,225.592,226.5373,225.582,226.4875,799314.0
2025-02-18 11:00:00,227.6,227.61,226.79,226.97,749134.0,226.4676,226.4776,225.6617,225.8408,749134.0
2025-02-18 11:30:00,226.96,227.22,226.79,226.98,298327.0,225.8308,226.0895,225.6617,225.8507,298327.0
2025-02-18 12:00:00,226.95,227.28,226.89,227.05,243496.0,225.8209,226.1492,225.7612,225.9204,243496.0
2025-02-18 12:30:00,227.05,227.29,226.95,226.98,466297.0,225.9204,226.1592,225.8209,225.8507,466297.0
2025-02-18 13:00:00,226.98,227.1,226.61,226.67,604023.0,225.8507,225.9701,225.4825,225.5422,604023.0
2025-02-18 13:30:00,226.66,226.77,226.41,226.63,582397.0,225.5323,225.6418,225.2835,225.5024,582397.0
2025-02-18 14:00:00,226.62,226.75,225.51,226.08,1032003.0,225.4925,225.6218,224.388,224.9552,1032003.0
2025-02-18 14:30:00,226.09,226.76,225.98,226.67,483202.0,224.9651,225.6318,224.8557,225.5422,483202.0
2025-02-18 15:00:00,226.68,226.86,226.59,226.71,619391.0,225.5522,225.7313,225.4626,225.582,619391.0
2025-02-18 15:30:00,226.71,227.25,226.6,227.22,1895846.0,225.582,226.1194,225.4726,226.0895,1895846.0
2025-02-19 09:30:00,225.41,226.04,225.08,225.98,2214643.0,224.2885,224.9154,223.9602,224.8557,2214643.0
2025-02-19 10:00:00,225.95,226.28,225.76,226.0,832563.0,224.8258,225.1542,224.6368,224.8756,832563.0
2025-02-19 10:30:00,226.01,226.25,225.46,225.57,703565.0,224.8855,225.1243,224.3383,224.4477,703565.0
2025-02-19 11:00:00,225.57,226.38,225.5,226.35,603921.0,224.4477,225.2537,224.3781,225.2238,603921.0
2025-02-19 11:30:00,226.34,226.47,226.2,226.29,346091.0,225.2139,225.3432,225.0746,225.1641,346091.0
2025-02-19 12:00:00,226.27,226.37,225.81,225.99,428169.0,225.1442,225.2437,224.6865,224.8656,428169.0
2025-02-19 12:30:00,225.99,226.13,225.82,225.83,451746.0,224.8656,225.0049,224.6965,224.7064,451746.0
2025-02-19 13:00:00,225.81,226.09,225.56,226.03,474589.0,224.6865,224.9651,224.4378,224.9054,474589.0
2025-02-19 13:30:00,226.04,226.22,226.01,226.04,270746.0,224.9154,225.0945,224.8855,224.9154,270746.0
2025-02-19 14:00:00,226.05,227.15,225.91,226.87,878028.0,224.9253,226.0199,224.786,225.7413,878028.0
2025-02-19 14:30:00,226.88,227.05,226.78,226.89,433337.0,225.7512,225.9204,225.6517,225.7612,433337.0
2025-02-19 15:00:00,226.89,226.9,226.28,226.34,516092.0,225.7612,225.7711,225.1542,225.2139,516092.0
2025-02-19 15:30:00,226.36,226.75,226.17,226.41,1602110.0,225.2338,225.6218,225.0447,225.2835,1602110.0
2025-02-20 09:30:00,226.01,226.19,223.87,223.9,2049967.0,224.8855,225.0646,222.7562,222.786,2049967.0
2025-02-20 10:00:00,223.91,224.3,223.37,223.91,1419310.0,222.796,223.184,222.2587,222.796,1419310.0
2025-02-20 10:30:00,223.91,224.11,223.05,223.16,884087.0,222.796,222.995,221.9403,222.0497,884087.0
2025-02-20 11:00:00,223.17,223.58,223.07,223.36,785568.0,222.0597,222.4676,221.9602,222.2487,785568.0
2025-02-20 11:30:00,223.34,223.57,223.01,223.21,599039.0,222.2288,222.4577,221.9005,222.0995,599039.0
2025-02-20 12:00:00,223.22,223.84,223.2,223.82,731771.0,222.1094,222.7263,222.0895,222.7064,731771.0
2025-02-20 12:30:00,223.81,224.09,223.61,223.69,481639.0,222.6965,222.9751,222.4975,222.5771,481639.0
2025-02-20 13:00:00,223.68,223.83,223.44,223.56,484533.0,222.5671,222.7164,222.3283,222.4477,484533.0
2025-02-20 13:30:00,223.55,224.01,223.5,223.97,660132.0,222.4378,222.8955,222.388,222.8557,660132.0
2025-02-20 14:00:00,223.96,224.35,223.93,224.2,842271.0,222.8457,223.2338,222.8159,223.0845,842271.0
2025-02-20 14:30:00,224.2,224.52,223.9,224.41,756194.0,223.0845,223.4029,222.786,223.2935,756194.0
2025-02-20 15:00:00,224.43,224.59,224.18,224.23,763267.0,223.3134,223.4726,223.0646,223.1144,763267.0
2025-02-20 15:30:00,224.23,224.96,224.15,224.29,2055118.0,223.1144,223.8408,223.0348,223.1741,2055118.0
2025-02-21 09:30:00,226.0,226.1,223.63,223.73,2067619.0,224.8756,224.9751,222.5174,222.6169,2067619.0
2025-02-21 10:00:00,223.71,223.77,221.94,222.0,1815689.0,222.597,222.6567,220.8358,220.8955,1815689.0
2025-02-21 10:30:00,221.99,222.16,221.34,221.55,1637075.0,220.8855,221.0547,220.2388,220.4477,1637075.0
2025-02-21 11:00:00,221.56,222.15,221.55,221.75,1593082.0,220.4577,221.0447,220.4477,220.6467,1593082.0
2025-02-21 11:30:00,221.74,221.74,221.17,221.41,895711.0,220.6368,220.6368,220.0696,220.3084,895711.0
2025-02-21 12:00:00,221.41,221.52,220.75,220.82,867371.0,220.3084,220.4179,219.6517,219.7214,867371.0
2025-02-21 12:30:00,220.83,220.86,219.42,219.56,1738317.0,219.7313,219.7612,218.3283,218.4676,1738317.0
2025-02-21 13:00:00,219.53,219.62,218.48,218.5,2773007.0,218.4378,218.5273,217.393,217.4129,2773007.0
2025-02-21 13:30:00,218.5,219.18,218.21,218.24,2577572.0,217.4129,218.0895,217.1243,217.1542,2577572.0
2025-02-21 14:00:00,218.24,218.86,217.71,217.96,2618899.0,217.1542,217.7711,216.6268,216.8756,2618899.0
2025-02-21 14:30:00,217.95,218.39,217.48,217.95,1890570.0,216.8656,217.3034,216.398,216.8656,1890570.0
2025-02-21 15:00:00,217.94,218.46,217.82,218.35,1573754.0,216.8557,217.3731,216.7363,217.2636,1573754.0
2025-02-21 15:30:00,218.35,218.78,217.46,217.74,5502666.0,217.2636,217.6915,216.3781,216.6567,5502666.0
2025-02-24 09:30:00,218.79,218.79,216.24,216.24,3343284.0,217.7015,217.7015,215.1641,215.1641,3343284.0
2025-02-24 10:00:00,216.25,216.97,215.15,215.92,2835212.0,215.1741,215.8905,214.0796,214.8457,2835212.0
2025-02-24 10:30:00,215.95,216.43,215.49,215.77,1470493.0,214.8756,215.3532,214.4179,214.6965,1470493.0
2025-02-24 11:00:00,215.78,217.4,215.66,217.25,1398026.0,214.7064,216.3184,214.587,216.1691,1398026.0
2025-02-24 11:30:00,217.24,217.83,217.04,217.12,1257700.0,216.1592,216.7462,215.9602,216.0398,1257700.0
2025-02-24 12:00:00,217.11,217.86,217.04,217.53,1016444.0,216.0298,216.7761,215.9602,216.4477,1016444.0
2025-02-24 12:30:00,217.53,218.2,217.36,217.8,1324068.0,216.4477,217.1144,216.2786,216.7164,1324068.0
2025-02-24 13:00:00,217.8,218.14,217.61,218.0,645826.0,216.7164,217.0547,216.5273,216.9154,645826.0
2025-02-24 13:30:00,218.0,218.48,217.72,217.81,938408.0,216.9154,217.393,216.6368,216.7263,938408.0
2025-02-24 14:00:00,217.82,218.28,217.44,217.54,1006716.0,216.7363,217.194,216.3582,216.4577,1006716.0
2025-02-24 14:30:00,217.54,217.84,217.1,217.28,784525.0,216.4577,216.7562,216.0199,216.199,784525.0
2025-02-24 15:00:00,217.28,217.45,216.84,216.86,949039.0,216.199,216.3681,215.7612,215.7811,949039.0
2025-02-24 15:30:00,216.87,217.42,216.16,216.22,2885736.0,215.791,216.3383,215.0845,215.1442,2885736.0
2025-02-25 09:30:00,216.37,217.27,215.74,216.12,2472864.0,215.2935,216.189,214.6666,215.0447,2472864.0
2025-02-25 10:00:00,216.12,216.12,213.8,213.86,3088909.0,215.0447,215.0447,212.7363,212.796,3088909.0
2025-02-25 10:30:00,213.87,215.6,213.84,215.12,2677288.0,212.8059,214.5273,212.7761,214.0497,2677288.0
2025-02-25 11:00:00,215.13,215.2,213.95,213.96,1694401.0,214.0597,214.1293,212.8855,212.8955,1694401.0
2025-02-25 11:30:00,213.95,215.02,213.49,214.7,1341692.0,212.8855,213.9502,212.4278,213.6318,1341692.0
2025-02-25 12:00:00,214.67,214.76,213.9,214.54,1345338.0,213.602,213.6915,212.8358,213.4726,1345338.0
2025-02-25 12:30:00,214.51,215.55,214.48,215.55,684232.0,213.4427,214.4776,213.4129,214.4776,684232.0
2025-02-25 13:00:00,215.56,216.25,214.88,214.89,1072797.0,214.4875,215.1741,213.8109,213.8209,1072797.0
2025-02-25 13:30:00,214.9,215.78,214.83,215.32,814494.0,213.8308,214.7064,213.7612,214.2487,814494.0
2025-02-25 14:00:00,215.32,215.46,214.7,214.74,650642.0,214.2487,214.388,213.6318,213.6716,650642.0
2025-02-25 14:30:00,214.73,216.21,214.72,215.91,1310667.0,213.6617,215.1343,213.6517,214.8358,1310667.0
2025-02-25 15:00:00,215.9,216.83,215.65,216.43,1161073.0,214.8258,215.7512,214.5771,215.3532,1161073.0
2025-02-25 15:30:00,216.47,216.5,215.28,215.43,3052474.0,215.393,215.4228,214.2089,214.3582,3052474.0
2025-02-26 09:30:00,216.06,218.14,215.65,217.81,2325617.0,214.985,217.0547,214.5771,216.7263,2325617.0
2025-02-26 10:00:00,217.82,218.41,217.35,217.45,2213209.0,216.7363,217.3233,216.2686,216.3681,2213209.0
2025-02-26 10:30:00,217.47,218.09,217.27,217.81,787447.0,216.388,217.0049,216.189,216.7263,787447.0
2025-02-26 11:00:00,217.82,218.16,217.74,217.81,721127.0,216.7363,217.0746,216.6567,216.7263,721127.0
2025-02-26 11:30:00,217.81,217.97,217.29,217.33,565937.0,216.7263,216.8855,216.2089,216.2487,565937.0
2025-02-26 12:00:00,217.35,217.88,217.16,217.58,755455.0,216.2686,216.796,216.0796,216.4975,755455.0
2025-02-26 12:30:00,217.6,217.75,216.14,216.33,1119815.0,216.5174,216.6666,215.0646,215.2537,1119815.0
2025-02-26 13:00:00,216.32,216.67,215.95,215.97,1276511.0,215.2437,215.592,214.8756,214.8955,1276511.0
2025-02-26 13:30:00,215.93,216.19,214.89,215.25,1369741.0,214.8557,215.1144,213.8209,214.1791,1369741.0
2025-02-26 14:00:00,215.24,215.73,214.94,215.32,985990.0,214.1691,214.6567,213.8706,214.2487,985990.0
2025-02-26 14:30:00,215.32,215.93,214.97,215.03,748796.0,214.2487,214.8557,213.9005,213.9602,748796.0
2025-02-26 15:00:00,215.04,215.35,214.84,215.12,621239.0,213.9701,214.2786,213.7711,214.0497,621239.0
2025-02-26 15:30:00,215.12,215.88,215.03,215.7,2497082.0,214.0497,214.8059,213.9602,214.6268,2497082.0
2025-02-27 09:30:00,215.64,216.08,214.0,214.12,2923573.0,214.5671,215.0049,212.9353,213.0547,2923573.0
2025-02-27 10:00:00,214.11,216.49,213.43,215.75,2886286.0,213.0447,215.4129,212.3681,214.6766,2886286.0
2025-02-27 10:30:00,215.71,215.83,214.82,214.88,1050487.0,214.6368,214.7562,213.7512,213.8109,1050487.0
2025-02-27 11:00:00,214.89,216.1,214.83,215.42,1280809.0,213.8209,215.0248,213.7612,214.3482,1280809.0
2025-02-27 11:30:00,215.41,215.73,214.68,214.77,519775.0,214.3383,214.6567,213.6119,213.7015,519775.0
2025-02-27 12:00:00,214.79,215.16,214.23,215.14,1144682.0,213.7214,214.0895,213.1641,214.0696,1144682.0
2025-02-27 12:30:00,215.14,215.34,214.21,214.63,729654.0,214.0696,214.2686,213.1442,213.5622,729654.0
2025-02-27 13:00:00,214.64,215.3,214.62,214.98,702060.0,213.5721,214.2288,213.5522,213.9104,702060.0
2025-02-27 13:30:00,215.0,215.33,214.92,214.97,408400.0,213.9303,214.2587,213.8507,213.9005,408400.0
2025-02-27 14:00:00,214.98,215.04,213.82,213.83,1044722.0,213.9104,213.9701,212.7562,212.7661,1044722.0
2025-02-27 14:30:00,213.83,213.87,213.03,213.64,2180182.0,212.7661,212.8059,211.9701,212.5771,2180182.0
2025-02-27 15:00:00,213.65,213.67,212.69,212.73,2564724.0,212.587,212.6069,211.6318,211.6716,2564724.0
2025-02-27 15:30:00,212.75,213.3,212.22,212.4,2709816.0,211.6915,212.2388,211.1641,211.3432,2709816.0
2025-02-28 09:30:00,211.64,212.67,210.95,212.27,2548377.0,210.587,211.6119,209.9005,211.2139,2548377.0
2025-02-28 10:00:00,212.25,213.75,212.1,213.71,2315547.0,211.194,212.6865,211.0447,212.6467,2315547.0
2025-02-28 10:30:00,213.71,214.0,213.14,213.96,1416583.0,212.6467,212.9353,212.0796,212.8955,1416583.0
2025-02-28 11:00:00,213.96,214.14,212.87,212.88,1091547.0,212.8955,213.0746,211.8109,211.8209,1091547.0
2025-02-28 11:30:00,212.88,213.89,212.77,213.6,811039.0,211.8209,212.8258,211.7114,212.5373,811039.0
2025-02-28 12:00:00,213.6,213.84,213.18,213.35,627467.0,212.5373,212.7761,212.1194,212.2885,627467.0
2025-02-28 12:30:00,213.37,213.39,211.83,211.83,1914417.0,212.3084,212.3283,210.7761,210.7761,1914417.0
2025-02-28 13:00:00,211.84,212.23,211.14,211.98,1628612.0,210.786,211.1741,210.0895,210.9253,1628612.0
2025-02-28 13:30:00,211.96,212.89,211.66,211.7,1297761.0,210.9054,211.8308,210.6069,210.6467,1297761.0
2025-02-28 14:00:00,211.68,212.37,211.66,212.22,742713.0,210.6268,211.3134,210.6069,211.1641,742713.0
2025-02-28 14:30:00,212.2,213.06,212.07,213.0,1103386.0,211.1442,212.0,211.0149,211.9403,1103386.0
2025-02-28 15:00:00,212.98,213.52,212.85,213.41,1378299.0,211.9204,212.4577,211.791,212.3482,1378299.0
2025-02-28 15:30:00,213.41,214.66,212.84,214.66,4050521.0,212.3482,213.592,211.7811,213.592,4050521.0
2025-03-03 09:30:00,215.41,215.96,213.52,213.68,3271625.0,214.3383,214.8855,212.4577,212.6169,3271625.0
2025-03-03 10:00:00,213.65,214.57,212.7,214.45,2485981.0,212.587,213.5024,211.6418,213.383,2485981.0
2025-03-03 10:30:00,214.43,214.83,213.58,213.61,1033169.0,213.3631,213.7612,212.5174,212.5472,1033169.0
2025-03-03 11:00:00,213.63,214.04,213.36,213.38,829843.0,212.5671,212.9751,212.2985,212.3184,829843.0
2025-03-03 11:30:00,213.38,213.85,212.75,213.74,1473484.0,212.3184,212.786,211.6915,212.6766,1473484.0
2025-03-03 12:00:00,213.73,214.42,213.54,214.13,575525.0,212.6666,213.3532,212.4776,213.0646,575525.0
2025-03-03 12:30:00,214.15,214.45,213.34,213.46,545189.0,213.0845,213.383,212.2786,212.398,545189.0
2025-03-03 13:00:00,213.46,213.49,211.51,211.56,1277511.0,212.398,212.4278,210.4577,210.5074,1277511.0
2025-03-03 13:30:00,211.56,212.66,211.24,211.73,1487031.0,210.5074,211.602,210.189,210.6766,1487031.0
2025-03-03 14:00:00,211.71,212.36,211.43,211.48,775526.0,210.6567,211.3034,210.3781,210.4278,775526.0
2025-03-03 14:30:00,211.47,211.99,210.02,210.07,2089231.0,210.4179,210.9353,208.9751,209.0248,2089231.0
2025-03-03 15:00:00,210.04,210.04,207.93,208.08,3406622.0,208.995,208.995,206.8955,207.0447,3406622.0
2025-03-03 15:30:00,208.07,208.8,207.42,208.79,5656322.0,207.0348,207.7612,206.388,207.7512,5656322.0
2025-03-04 09:30:00,205.93,205.93,204.21,204.27,5175622.0,204.9054,204.9054,203.194,203.2537,5175622.0
2025-03-04 10:00:00,204.27,204.63,203.32,204.29,4851613.0,203.2537,203.6119,202.3084,203.2736,4851613.0
2025-03-04 10:30:00,204.27,204.95,203.62,203.94,2813456.0,203.2537,203.9303,202.6069,202.9253,2813456.0
2025-03-04 11:00:00,203.95,204.42,203.19,203.4,2001529.0,202.9353,203.4029,202.1791,202.388,2001529.0
2025-03-04 11:30:00,203.39,205.26,203.39,205.13,2111804.0,202.3781,204.2388,202.3781,204.1094,2111804.0
2025-03-04 12:00:00,205.13,206.09,204.59,205.79,2426276.0,204.1094,205.0646,203.5721,204.7661,2426276.0
2025-03-04 12:30:00,205.78,206.5,205.45,205.6,1858802.0,204.7562,205.4726,204.4278,204.5771,1858802.0
2025-03-04 13:00:00,205.61,207.1,205.55,206.38,2032791.0,204.587,206.0696,204.5273,205.3532,2032791.0
2025-03-04 13:30:00,206.34,207.98,206.21,207.79,1521940.0,205.3134,206.9452,205.184,206.7562,1521940.0
2025-03-04 14:00:00,207.76,208.75,207.73,208.18,2055612.0,206.7263,207.7114,206.6965,207.1442,2055612.0
2025-03-04 14:30:00,208.19,208.84,207.91,208.75,1327560.0,207.1542,207.801,206.8756,207.7114,1327560.0
2025-03-04 15:00:00,208.74,209.77,208.37,209.24,2590682.0,207.7015,208.7263,207.3333,208.199,2590682.0
2025-03-04 15:30:00,209.22,209.27,206.21,206.43,6277385.0,208.1791,208.2288,205.184,205.4029,6277385.0
2025-03-05 09:30:00,206.45,207.57,205.67,206.12,3353894.0,205.4228,206.5373,204.6467,205.0945,3353894.0
2025-03-05 10:00:00,206.19,207.89,206.04,206.23,2625930.0,205.1641,206.8557,205.0149,205.2039,2625930.0
2025-03-05 10:30:00,206.24,207.17,206.02,206.75,909313.0,205.2139,206.1393,204.995,205.7214,909313.0
2025-03-05 11:00:00,206.7,206.7,205.3,205.62,1412094.0,205.6716,205.6716,204.2786,204.597,1412094.0
2025-03-05 11:30:00,205.6,206.13,204.82,205.81,2030095.0,204.5771,205.1044,203.801,204.786,2030095.0
2025-03-05 12:00:00,205.8,206.65,205.73,206.57,1335419.0,204.7761,205.6219,204.7064,205.5423,1335419.0
2025-03-05 12:30:00,206.58,207.33,206.25,207.23,1083808.0,205.5522,206.2985,205.2238,206.199,1083808.0
2025-03-05 13:00:00,207.23,207.44,206.03,206.47,1570119.0,206.199,206.4079,205.0049,205.4427,1570119.0
2025-03-05 13:30:00,206.48,207.48,205.95,207.44,1366445.0,205.4527,206.4477,204.9253,206.4079,1366445.0
2025-03-05 14:00:00,207.42,208.84,207.27,208.18,2243320.0,206.388,207.801,206.2388,207.1442,2243320.0
2025-03-05 14:30:00,208.2,208.59,208.01,208.16,1249386.0,207.1641,207.5522,206.9751,207.1243,1249386.0
2025-03-05 15:00:00,208.13,208.76,207.74,208.52,1726147.0,207.0945,207.7214,206.7064,207.4825,1726147.0
2025-03-05 15:30:00,208.5,208.83,207.8,208.53,3570204.0,207.4626,207.791,206.7661,207.4925,3570204.0
2025-03-06 09:30:00,205.78,206.34,204.5,205.15,3128771.0,204.7562,205.3134,203.4826,204.1293,3128771.0
2025-03-06 10:00:00,205.16,207.12,205.0,206.81,3458301.0,204.1393,206.0895,203.9801,205.7811,3458301.0
2025-03-06 10:30:00,206.81,207.6,206.61,207.33,1746048.0,205.7811,206.5671,205.5821,206.2985,1746048.0
2025-03-06 11:00:00,207.35,208.09,207.01,207.51,2437660.0,206.3184,207.0547,205.9801,206.4776,2437660.0
2025-03-06 11:30:00,207.48,208.12,205.97,205.98,1399494.0,206.4477,207.0845,204.9452,204.9552,1399494.0
2025-03-06 12:00:00,205.96,206.28,205.04,205.2,1641119.0,204.9353,205.2537,204.0199,204.1791,1641119.0
2025-03-06 12:30:00,205.17,205.8,204.38,205.17,1315082.0,204.1492,204.7761,203.3631,204.1492,1315082.0
2025-03-06 13:00:00,205.12,205.72,204.72,205.08,1100351.0,204.0995,204.6965,203.7015,204.0597,1100351.0
2025-03-06 13:30:00,205.07,205.4,204.18,204.66,1202337.0,204.0497,204.3781,203.1641,203.6418,1202337.0
2025-03-06 14:00:00,204.64,204.88,203.93,204.08,1354968.0,203.6219,203.8607,202.9154,203.0646,1354968.0
2025-03-06 14:30:00,204.06,206.93,203.9,204.72,3015330.0,203.0447,205.9005,202.8855,203.7015,3015330.0
2025-03-06 15:00:00,204.74,205.86,204.55,205.6,1914368.0,203.7214,204.8358,203.5323,204.5771,1914368.0
2025-03-06 15:30:00,205.6,206.26,204.84,205.26,3866463.0,204.5771,205.2338,203.8209,204.2388,3866463.0
2025-03-07 09:30:00,204.97,206.5,204.18,205.68,4173491.0,203.9502,205.4726,203.1641,204.6567,4173491.0
2025-03-07 10:00:00,205.67,206.29,204.31,204.44,2130581.0,204.6467,205.2636,203.2935,203.4228,2130581.0
2025-03-07 10:30:00,204.43,205.08,203.2,204.19,2687373.0,203.4129,204.0597,202.189,203.1741,2687373.0
2025-03-07 11:00:00,204.18,204.27,202.66,202.75,1631921.0,203.1641,203.2537,201.6517,201.7413,1631921.0
2025-03-07 11:30:00,202.76,202.96,201.89,202.39,1879650.0,201.7512,201.9502,200.8855,201.383,1879650.0
2025-03-07 12:00:00,202.42,202.98,201.73,202.92,1764771.0,201.4129,201.9701,200.7263,201.9104,1764771.0
2025-03-07 12:30:00,202.9,205.04,202.61,203.97,2527615.0,201.8905,204.0199,201.602,202.9552,2527615.0
2025-03-07 13:00:00,203.98,205.77,203.95,204.95,2133904.0,202.9651,204.7462,202.9353,203.9303,2133904.0
2025-03-07 13:30:00,204.95,206.31,204.79,206.3,1133158.0,203.9303,205.2835,203.7711,205.2736,1133158.0
2025-03-07 14:00:00,206.31,206.77,205.75,206.53,1836328.0,205.2835,205.7413,204.7263,205.5025,1836328.0
2025-03-07 14:30:00,206.58,207.11,206.16,206.29,1245112.0,205.5522,206.0796,205.1343,205.2636,1245112.0
2025-03-07 15:00:00,206.29,207.11,206.09,206.65,1034741.0,205.2636,206.0796,205.0646,205.6219,1034741.0
2025-03-07 15:30:00,206.62,206.78,205.74,205.97,4024988.0,205.592,205.7512,204.7164,204.9452,4024988.0
2025-03-10 09:30:00,203.44,204.74,203.06,203.4,2928131.0,202.4278,203.7214,202.0497,202.388,2928131.0
2025-03-10 10:00:00,203.39,203.39,202.16,202.28,1957694.0,202.3781,202.3781,201.1542,201.2736,1957694.0
2025-03-10 10:30:00,202.31,202.58,201.92,202.5,1382719.0,201.3034,201.5721,200.9154,201.4925,1382719.0
2025-03-10 11:00:00,202.55,203.48,202.51,203.02,2146107.0,201.5423,202.4676,201.5025,202.0099,2146107.0
2025-03-10 11:30:00,203.0,204.04,202.61,202.65,1403550.0,201.99,203.0248,201.602,201.6418,1403550.0
2025-03-10 12:00:00,202.63,203.15,202.38,202.96,852996.0,201.6219,202.1393,201.3731,201.9502,852996.0
2025-03-10 12:30:00,202.97,203.6,202.19,202.21,1030835.0,201.9602,202.587,201.184,201.2039,1030835.0
2025-03-10 13:00:00,202.19,202.27,201.48,201.72,1147591.0,201.184,201.2636,200.4776,200.7164,1147591.0
2025-03-10 13:30:00,201.73,201.75,200.56,200.62,1667627.0,200.7263,200.7462,199.5622,199.6219,1667627.0
2025-03-10 14:00:00,200.61,200.9,199.9,200.07,2486800.0,199.6119,199.9005,198.9054,199.0746,2486800.0
2025-03-10 14:30:00,200.08,200.38,199.2,199.29,1288826.0,199.0845,199.383,198.2089,198.2985,1288826.0
2025-03-10 15:00:00,199.28,201.41,198.75,200.82,3026418.0,198.2885,200.4079,197.7612,199.8209,3026418.0
2025-03-10 15:30:00,200.82,202.1,200.53,200.72,5576969.0,199.8209,201.0945,199.5323,199.7214,5576969.0
2025-03-11 09:30:00,201.13,202.52,200.53,201.41,3923037.0,200.1293,201.5124,199.5323,200.4079,3923037.0
2025-03-11 10:00:00,201.43,202.66,199.4,199.72,4123964.0,200.4278,201.6517,198.4079,198.7263,4123964.0
2025-03-11 10:30:00,199.7,200.21,198.78,199.32,2910579.0,198.7064,199.2139,197.791,198.3283,2910579.0
2025-03-11 11:00:00,199.27,201.2,199.08,200.44,1933117.0,198.2786,200.199,198.0895,199.4427,1933117.0
2025-03-11 11:30:00,200.42,201.61,200.3,200.46,1774580.0,199.4228,200.6069,199.3034,199.4627,1774580.0
2025-03-11 12:00:00,200.44,200.78,199.58,200.08,1268368.0,199.4427,199.7811,198.587,199.0845,1268368.0
2025-03-11 12:30:00,200.09,200.6,199.38,199.56,1247531.0,199.0945,199.602,198.388,198.5671,1247531.0
2025-03-11 13:00:00,199.54,199.64,198.7,198.73,1520174.0,198.5472,198.6467,197.7114,197.7413,1520174.0
2025-03-11 13:30:00,198.72,200.08,198.53,199.43,1916697.0,197.7313,199.0845,197.5423,198.4378,1916697.0
2025-03-11 14:00:00,199.42,201.47,199.36,201.21,2325550.0,198.4278,200.4676,198.3681,200.2089,2325550.0
2025-03-11 14:30:00,201.21,203.16,200.76,202.7,2874068.0,200.2089,202.1492,199.7612,201.6915,2874068.0
2025-03-11 15:00:00,202.73,203.22,201.61,201.99,2592228.0,201.7214,202.2089,200.6069,200.985,2592228.0
2025-03-11 15:30:00,202.03,202.48,200.78,200.79,4986232.0,201.0248,201.4726,199.7811,199.791,4986232.0
2025-03-12 09:30:00,203.05,203.75,200.91,201.65,4221683.0,202.0398,202.7363,199.9104,200.6467,4221683.0
2025-03-12 10:00:00,201.65,201.84,200.68,201.27,2312314.0,200.6467,200.8358,199.6816,200.2686,2312314.0
2025-03-12 10:30:00,201.28,201.36,199.95,200.05,1817622.0,200.2786,200.3582,198.9552,199.0547,1817622.0
2025-03-12 11:00:00,200.05,200.65,199.55,200.51,1638877.0,199.0547,199.6517,198.5572,199.5124,1638877.0
2025-03-12 11:30:00,200.53,200.95,200.01,200.56,1817823.0,199.5323,199.9502,199.0149,199.5622,1817823.0
2025-03-12 12:00:00,200.54,201.41,200.09,201.02,1424273.0,199.5423,200.4079,199.0945,200.0199,1424273.0
2025-03-12 12:30:00,201.08,201.63,200.69,200.77,1529584.0,200.0796,200.6268,199.6915,199.7711,1529584.0
2025-03-12 13:00:00,200.79,202.05,200.66,202.03,1201980.0,199.791,201.0447,199.6617,201.0248,1201980.0
2025-03-12 13:30:00,202.02,202.23,200.82,200.82,1769220.0,201.0149,201.2238,199.8209,199.8209,1769220.0
2025-03-12 14:00:00,200.84,202.14,200.74,202.14,1690143.0,199.8408,201.1343,199.7413,201.1343,1690143.0
2025-03-12 14:30:00,202.15,202.72,201.92,202.32,1389351.0,201.1442,201.7114,200.9154,201.3134,1389351.0
2025-03-12 15:00:00,202.31,202.32,201.57,201.69,1232361.0,201.3034,201.3134,200.5671,200.6865,1232361.0
2025-03-12 15:30:00,201.71,201.96,201.11,201.12,2842701.0,200.7064,200.9552,200.1094,200.1194,2842701.0
2025-03-13 09:30:00,201.27,202.03,199.84,199.92,3072484.0,200.2686,201.0248,198.8457,198.9253,3072484.0
2025-03-13 10:00:00,199.92,201.44,199.66,200.66,2095145.0,198.9253,200.4378,198.6666,199.6617,2095145.0
2025-03-13 10:30:00,200.67,201.19,199.58,199.76,1485792.0,199.6716,200.189,198.587,198.7661,1485792.0
2025-03-13 11:00:00,199.77,200.12,199.14,199.15,1168345.0,198.7761,199.1243,198.1492,198.1592,1168345.0
2025-03-13 11:30:00,199.14,199.34,198.36,198.44,2199031.0,198.1492,198.3482,197.3731,197.4527,2199031.0
2025-03-13 12:00:00,198.43,198.8,198.23,198.45,1432927.0,197.4428,197.8109,197.2437,197.4627,1432927.0
2025-03-13 12:30:00,198.44,199.42,198.22,198.65,1583051.0,197.4527,198.4278,197.2338,197.6617,1583051.0
2025-03-13 13:00:00,198.64,198.86,197.4,197.58,1220586.0,197.6517,197.8706,196.4179,196.597,1220586.0
2025-03-13 13:30:00,197.56,197.66,197.0,197.06,1323863.0,196.5771,196.6766,196.0199,196.0796,1323863.0
2025-03-13 14:00:00,197.03,198.42,197.0,198.26,1313091.0,196.0497,197.4328,196.0199,197.2736,1313091.0
2025-03-13 14:30:00,198.26,198.98,198.01,198.88,1344083.0,197.2736,197.99,197.0248,197.8905,1344083.0
2025-03-13 15:00:00,198.87,199.23,198.07,198.28,1493138.0,197.8806,198.2388,197.0845,197.2935,1493138.0
2025-03-13 15:30:00,198.29,198.67,197.84,198.08,2695885.0,197.3034,197.6816,196.8557,197.0945,2695885.0
2025-03-14 09:30:00,200.28,201.45,199.95,200.92,2875168.0,199.2835,200.4477,198.9552,199.9204,2875168.0
2025-03-14 10:00:00,200.48,201.07,199.34,200.52,2737621.0,199.4826,200.0696,198.3482,199.5224,2737621.0
2025-03-14 10:30:00,200.51,201.77,200.36,201.77,1295800.0,199.5124,200.7661,199.3631,200.7661,1295800.0
2025-03-14 11:00:00,201.77,202.54,201.65,202.35,2186002.0,200.7661,201.5323,200.6467,201.3432,2186002.0
2025-03-14 11:30:00,202.35,202.81,202.2,202.59,1648172.0,201.3432,201.801,201.194,201.5821,1648172.0
2025-03-14 12:00:00,202.58,202.75,201.64,201.74,1218650.0,201.5721,201.7413,200.6368,200.7363,1218650.0
2025-03-14 12:30:00,201.73,202.7,201.71,202.65,964682.0,200.7263,201.6915,200.7064,201.6418,964682.0
2025-03-14 13:00:00,202.62,202.81,202.21,202.34,1048632.0,201.6119,201.801,201.2039,201.3333,1048632.0
2025-03-14 13:30:00,202.33,202.67,201.88,201.92,1315397.0,201.3233,201.6617,200.8756,200.9154,1315397.0
2025-03-14 14:00:00,201.93,202.39,201.92,202.12,710514.0,200.9253,201.383,200.9154,201.1144,710514.0
2025-03-14 14:30:00,202.12,202.78,202.11,202.44,696364.0,201.1144,201.7711,201.1044,201.4328,696364.0
2025-03-14 15:00:00,202.44,202.92,202.31,202.57,970769.0,201.4328,201.9104,201.3034,201.5622,970769.0
2025-03-14 15:30:00,202.58,203.07,202.11,202.9,3685929.0,201.5721,202.0597,201.1044,201.8905,3685929.0
2025-03-17 09:30:00,202.71,204.78,202.6,203.82,2304574.0,201.7015,203.7612,201.592,202.8059,2304574.0
2025-03-17 10:00:00,203.82,204.04,203.33,203.41,1500438.0,202.8059,203.0248,202.3184,202.398,1500438.0
2025-03-17 10:30:00,203.42,204.11,203.1,203.75,1023181.0,202.4079,203.0945,202.0895,202.7363,1023181.0
2025-03-17 11:00:00,203.77,204.87,203.72,204.42,736887.0,202.7562,203.8507,202.7064,203.4029,736887.0
2025-03-17 11:30:00,204.41,204.54,203.76,203.99,686771.0,203.393,203.5224,202.7462,202.9751,686771.0
2025-03-17 12:00:00,203.98,204.74,203.79,204.07,485431.0,202.9651,203.7214,202.7761,203.0547,485431.0
2025-03-17 12:30:00,204.08,204.58,203.87,204.45,766419.0,203.0646,203.5622,202.8557,203.4328,766419.0
2025-03-17 13:00:00,204.43,204.82,204.18,204.71,547041.0,203.4129,203.801,203.1641,203.6915,547041.0
2025-03-17 13:30:00,204.72,205.22,204.58,205.14,800267.0,203.7015,204.199,203.5622,204.1194,800267.0
2025-03-17 14:00:00,205.12,205.78,205.11,205.68,1195689.0,204.0995,204.7562,204.0895,204.6567,1195689.0
2025-03-17 14:30:00,205.68,206.02,205.6,205.74,1333400.0,204.6567,204.995,204.5771,204.7164,1333400.0
2025-03-17 15:00:00,205.75,205.95,205.47,205.6,1203382.0,204.7263,204.9253,204.4477,204.5771,1203382.0
2025-03-17 15:30:00,205.59,205.87,205.3,205.37,3364026.0,204.5671,204.8457,204.2786,204.3482,3364026.0
2025-03-18 09:30:00,203.85,203.92,202.48,202.86,2184183.0,203.2948,203.3646,201.9285,202.3075,2184183.0
2025-03-18 10:00:00,202.79,203.5,202.62,203.48,1503370.0,202.2377,202.9457,202.0681,202.9258,1503370.0
2025-03-18 10:30:00,203.48,203.73,202.72,202.92,857492.0,202.9258,203.1751,202.1679,202.3673,857492.0
2025-03-18 11:00:00,202.92,203.27,202.34,202.85,785803.0,202.3673,202.7164,201.7889,202.2975,785803.0
2025-03-18 11:30:00,202.83,203.1,202.42,202.58,591911.0,202.2776,202.5468,201.8687,202.0282,591911.0
2025-03-18 12:00:00,202.58,203.4,202.48,203.4,720332.0,202.0282,202.846,201.9285,202.846,720332.0
2025-03-18 12:30:00,203.39,203.53,202.6,203.12,989813.0,202.836,202.9757,202.0482,202.5668,989813.0
2025-03-18 13:00:00,203.1,203.36,202.6,203.0,796078.0,202.5468,202.8061,202.0482,202.4471,796078.0
2025-03-18 13:30:00,203.0,203.68,202.93,203.27,754049.0,202.4471,203.1253,202.3773,202.7164,754049.0
2025-03-18 14:00:00,203.28,203.39,202.74,202.89,648256.0,202.7263,202.836,202.1878,202.3374,648256.0
2025-03-18 14:30:00,202.91,203.61,202.91,203.23,745386.0,202.3574,203.0554,202.3574,202.6765,745386.0
2025-03-18 15:00:00,203.21,203.56,202.97,203.35,795181.0,202.6565,203.0056,202.4172,202.7962,795181.0
2025-03-18 15:30:00,203.37,203.67,203.09,203.25,1797685.0,202.8161,203.1153,202.5369,202.6964,1797685.0
2025-03-19 09:30:00,203.35,204.58,203.16,204.08,2270906.0,202.7962,204.0228,202.6067,203.5242,2270906.0
2025-03-19 10:00:00,204.11,204.99,204.03,204.5,1198906.0,203.5541,204.4317,203.4743,203.943,1198906.0
2025-03-19 10:30:00,204.49,204.72,204.32,204.6,987646.0,203.933,204.1624,203.7635,204.0427,987646.0
2025-03-19 11:00:00,204.58,204.89,204.35,204.52,1291266.0,204.0228,204.332,203.7934,203.963,1291266.0
2025-03-19 11:30:00,204.52,205.16,204.34,205.0,939050.0,203.963,204.6012,203.7835,204.4417,939050.0
2025-03-19 12:00:00,204.99,205.22,204.77,205.01,699368.0,204.4317,204.6611,204.2123,204.4516,699368.0
2025-03-19 12:30:00,205.0,205.29,204.77,204.86,717795.0,204.4417,204.7309,204.2123,204.302,717795.0
2025-03-19 13:00:00,204.84,204.98,204.18,204.25,623025.0,204.2821,204.4217,203.6239,203.6937,623025.0
2025-03-19 13:30:00,204.25,204.62,203.86,203.93,966565.0,203.6937,204.0627,203.3048,203.3746,966565.0
2025-03-19 14:00:00,203.9,205.51,202.9,205.03,2926120.0,203.3447,204.9503,202.3474,204.4716,2926120.0
2025-03-19 14:30:00,205.02,207.03,205.02,206.91,2086448.0,204.4616,206.4661,204.4616,206.3465,2086448.0
2025-03-19 15:00:00,206.87,207.68,205.59,205.89,2404597.0,206.3066,207.1144,205.0301,205.3292,2404597.0
2025-03-19 15:30:00,205.86,207.17,205.77,206.39,3789169.0,205.2993,206.6057,205.2096,205.8279,3789169.0
2025-03-20 09:30:00,204.32,206.15,204.19,206.04,2180543.0,203.7635,205.5885,203.6339,205.4788,2180543.0
2025-03-20 10:00:00,206.06,207.25,205.98,206.87,1785523.0,205.4988,206.6855,205.419,206.3066,1785523.0
2025-03-20 10:30:00,206.87,207.19,206.46,206.88,1341972.0,206.3066,206.6257,205.8977,206.3165,1341972.0
2025-03-20 11:00:00,206.91,207.3,206.67,207.28,896483.0,206.3465,206.7354,206.1071,206.7154,896483.0
2025-03-20 11:30:00,207.25,207.28,206.54,206.67,990793.0,206.6855,206.7154,205.9775,206.1071,990793.0
2025-03-20 12:00:00,206.66,207.18,205.85,205.98,1118416.0,206.0971,206.6157,205.2893,205.419,1118416.0
2025-03-20 12:30:00,205.98,206.22,205.48,205.61,1123604.0,205.419,205.6583,204.9204,205.05,1123604.0
2025-03-20 13:00:00,205.59,206.29,205.13,205.22,809435.0,205.0301,205.7281,204.5713,204.6611,809435.0
2025-03-20 13:30:00,205.25,205.8,205.19,205.35,815657.0,204.691,205.2395,204.6311,204.7907,815657.0
2025-03-20 14:00:00,205.36,205.67,204.93,204.97,602493.0,204.8007,205.1098,204.3718,204.4117,602493.0
2025-03-20 14:30:00,204.97,205.66,204.85,205.11,1172381.0,204.4117,205.0999,204.2921,204.5514,1172381.0
2025-03-20 15:00:00,205.1,205.65,205.07,205.11,1000087.0,204.5414,205.0899,204.5115,204.5514,1000087.0
2025-03-20 15:30:00,205.1,205.86,204.95,205.09,2527720.0,204.5414,205.2993,204.3918,204.5314,2527720.0
2025-03-21 09:30:00,202.76,203.27,202.27,202.96,3485606.0,202.2078,202.7164,201.7191,202.4072,3485606.0
2025-03-21 10:00:00,202.97,203.0,201.76,202.49,2316153.0,202.4172,202.4471,201.2105,201.9385,2316153.0
2025-03-21 10:30:00,202.47,203.36,202.26,203.35,1055292.0,201.9185,202.8061,201.7091,202.7962,1055292.0
2025-03-21 11:00:00,203.35,203.48,202.74,202.84,1312821.0,202.7962,202.9258,202.1878,202.2875,1312821.0
2025-03-21 11:30:00,202.82,203.36,202.58,202.81,1160802.0,202.2676,202.8061,202.0282,202.2576,1160802.0
2025-03-21 12:00:00,202.78,204.05,202.62,203.89,1537811.0,202.2277,203.4942,202.0681,203.3347,1537811.0
2025-03-21 12:30:00,203.9,204.33,203.54,204.28,1334171.0,203.3447,203.7735,202.9856,203.7236,1334171.0
2025-03-21 13:00:00,204.25,204.33,203.65,203.73,1162941.0,203.6937,203.7735,203.0953,203.1751,1162941.0
2025-03-21 13:30:00,203.74,204.42,203.59,203.91,858741.0,203.1851,203.8632,203.0355,203.3546,858741.0
2025-03-21 14:00:00,203.9,204.17,203.72,203.75,1294831.0,203.3447,203.6139,203.1651,203.1951,1294831.0
2025-03-21 14:30:00,203.74,204.33,203.73,203.96,1193633.0,203.1851,203.7735,203.1751,203.4045,1193633.0
2025-03-21 15:00:00,203.97,204.02,203.38,203.51,1603936.0,203.4145,203.4643,202.8261,202.9557,1603936.0
2025-03-21 15:30:00,203.5,203.99,203.37,203.84,4736113.0,202.9457,203.4344,202.8161,203.2848,4736113.0
2025-03-24 09:30:00,206.96,208.02,206.69,207.68,3198978.0,206.3963,207.4534,206.1271,207.1144,3198978.0
2025-03-24 10:00:00,207.67,207.98,207.31,207.86,1393679.0,207.1044,207.4135,206.7454,207.2939,1393679.0
2025-03-24 10:30:00,207.85,208.45,207.7,208.43,1220845.0,207.2839,207.8823,207.1343,207.8623,1220845.0
2025-03-24 11:00:00,208.45,208.88,208.33,208.61,1011813.0,207.8823,208.3111,207.7626,208.0418,1011813.0
2025-03-24 11:30:00,208.61,208.66,208.21,208.52,971177.0,208.0418,208.0917,207.6429,207.9521,971177.0
2025-03-24 12:00:00,208.52,208.84,208.17,208.17,1247923.0,207.9521,208.2712,207.603,207.603,1247923.0
2025-03-24 12:30:00,208.19,208.29,207.75,207.83,914460.0,207.623,207.7227,207.1842,207.264,914460.0
2025-03-24 13:00:00,207.83,208.06,207.64,208.05,510927.0,207.264,207.4933,207.0745,207.4834,510927.0
2025-03-24 13:30:00,208.05,208.2,207.99,208.1,639558.0,207.4834,207.6329,207.4235,207.5332,639558.0
2025-03-24 14:00:00,208.11,208.11,207.63,207.83,661333.0,207.5432,207.5432,207.0645,207.264,661333.0
2025-03-24 14:30:00,207.83,208.71,207.78,208.5,2022777.0,207.264,208.1416,207.2141,207.9321,2022777.0
2025-03-24 15:00:00,208.49,208.86,208.36,208.58,912688.0,207.9222,208.2911,207.7925,208.0119,912688.0
2025-03-24 15:30:00,208.59,209.23,208.49,208.91,3242446.0,208.0219,208.6601,207.9222,208.341,3242446.0
2025-03-25 09:30:00,208.69,209.27,207.99,208.11,2424097.0,208.1216,208.7,207.4235,207.5432,2424097.0
2025-03-25 10:00:00,208.15,208.39,207.71,208.19,928488.0,207.5831,207.8224,207.1443,207.623,928488.0
2025-03-25 10:30:00,208.18,208.58,208.09,208.21,925375.0,207.613,208.0119,207.5232,207.6429,925375.0
2025-03-25 11:00:00,208.19,208.54,208.18,208.4,524607.0,207.623,207.972,207.613,207.8324,524607.0
2025-03-25 11:30:00,208.41,208.53,207.65,207.83,914088.0,207.8424,207.962,207.0844,207.264,914088.0
2025-03-25 12:00:00,207.85,208.34,207.76,208.09,827678.0,207.2839,207.7726,207.1941,207.5232,827678.0
2025-03-25 12:30:00,208.09,208.37,207.94,208.29,292930.0,207.5232,207.8025,207.3737,207.7227,292930.0
2025-03-25 13:00:00,208.3,208.69,207.98,208.02,604335.0,207.7327,208.1216,207.4135,207.4534,604335.0
2025-03-25 13:30:00,208.04,208.4,207.94,207.96,293704.0,207.4734,207.8324,207.3737,207.3936,293704.0
2025-03-25 14:00:00,207.96,208.23,207.77,207.89,617634.0,207.3936,207.6629,207.2041,207.3238,617634.0
2025-03-25 14:30:00,207.91,207.97,207.49,207.75,690615.0,207.3437,207.4036,206.9249,207.1842,690615.0
2025-03-25 15:00:00,207.75,208.1,207.57,207.57,674908.0,207.1842,207.5332,207.0047,207.0047,674908.0
2025-03-25 15:30:00,207.59,208.15,207.09,207.74,2277591.0,207.0246,207.5831,206.526,207.1742,2277591.0
2025-03-26 09:30:00,207.96,208.82,207.29,207.43,1518533.0,207.3936,208.2513,206.7254,206.865,1518533.0
2025-03-26 10:00:00,207.42,207.89,206.84,207.05,1514525.0,206.8551,207.3238,206.2766,206.4861,1514525.0
2025-03-26 10:30:00,206.98,207.48,206.95,207.05,545135.0,206.4163,206.9149,206.3863,206.4861,545135.0
2025-03-26 11:00:00,207.08,207.21,206.27,206.31,500546.0,206.516,206.6456,205.7082,205.7481,500546.0
2025-03-26 11:30:00,206.32,206.83,205.74,206.03,1042794.0,205.7581,206.2667,205.1796,205.4689,1042794.0
2025-03-26 12:00:00,206.0,206.4,205.86,206.27,661233.0,205.4389,205.8378,205.2993,205.7082,661233.0
2025-03-26 12:30:00,206.27,206.46,205.53,205.56,587264.0,205.7082,205.8977,204.9702,205.0001,587264.0
2025-03-26 13:00:00,205.56,205.98,205.24,205.34,669807.0,205.0001,205.419,204.681,204.7807,669807.0
2025-03-26 13:30:00,205.28,205.48,204.87,205.0,765122.0,204.7209,204.9204,204.312,204.4417,765122.0
2025-03-26 14:00:00,205.03,205.54,205.0,205.33,880558.0,204.4716,204.9802,204.4417,204.7708,880558.0
2025-03-26 14:30:00,205.32,205.52,204.71,204.74,673630.0,204.7608,204.9602,204.1524,204.1824,673630.0
2025-03-26 15:00:00,204.75,205.33,204.68,204.87,938180.0,204.1923,204.7708,204.1225,204.312,938180.0
2025-03-26 15:30:00,204.87,205.67,204.82,205.56,2332663.0,204.312,205.1098,204.2621,205.0001,2332663.0
2025-03-27 09:30:00,205.36,205.39,203.76,205.17,2416420.0,204.8007,204.8306,203.205,204.6112,2416420.0
2025-03-27 10:00:00,205.14,205.86,204.82,205.83,1150519.0,204.5813,205.2993,204.2621,205.2694,1150519.0
2025-03-27 10:30:00,205.85,206.35,205.7,206.1,938355.0,205.2893,205.788,205.1398,205.5387,938355.0
2025-03-27 11:00:00,206.13,206.3,205.55,205.59,855302.0,205.5686,205.7381,204.9902,205.0301,855302.0
2025-03-27 11:30:00,205.59,205.6,204.5,204.52,1292301.0,205.0301,205.04,203.943,203.963,1292301.0
2025-03-27 12:00:00,204.53,205.77,204.48,205.27,916592.0,203.9729,205.2096,203.9231,204.7109,916592.0
2025-03-27 12:30:00,205.27,205.51,204.24,204.26,718072.0,204.7109,204.9503,203.6837,203.7037,718072.0
2025-03-27 13:00:00,204.28,205.09,204.23,204.52,521741.0,203.7236,204.5314,203.6738,203.963,521741.0
2025-03-27 13:30:00,204.5,204.75,204.17,204.42,696903.0,203.943,204.1923,203.6139,203.8632,696903.0
2025-03-27 14:00:00,204.42,205.18,204.37,204.8,488139.0,203.8632,204.6212,203.8134,204.2422,488139.0
2025-03-27 14:30:00,204.79,205.31,204.66,204.72,387284.0,204.2322,204.7508,204.1026,204.1624,387284.0
2025-03-27 15:00:00,204.72,205.85,204.67,205.8,782022.0,204.1624,205.2893,204.1126,205.2395,782022.0
2025-03-27 15:30:00,205.79,205.8,204.42,204.63,3463210.0,205.2295,205.2395,203.8632,204.0727,3463210.0
2025-03-28 09:30:00,204.54,204.58,202.69,202.74,2181062.0,203.9829,204.0228,202.1379,202.1878,2181062.0
2025-03-28 10:00:00,202.74,202.99,201.18,201.18,2079569.0,202.1878,202.4371,200.6321,200.6321,2079569.0
2025-03-28 10:30:00,201.19,201.44,200.55,200.66,1431626.0,200.642,200.8914,200.0038,200.1135,1431626.0
2025-03-28 11:00:00,200.62,200.89,200.35,200.74,1506012.0,200.0736,200.3429,199.8043,200.1933,1506012.0
2025-03-28 11:30:00,200.71,201.12,200.39,200.4,699985.0,200.1633,200.5722,199.8442,199.8542,699985.0
2025-03-28 12:00:00,200.38,200.93,200.08,200.11,608123.0,199.8342,200.3827,199.5351,199.565,608123.0
2025-03-28 12:30:00,200.11,200.67,200.11,200.25,489752.0,199.565,200.1235,199.565,199.7046,489752.0
2025-03-28 13:00:00,200.21,200.23,199.52,199.56,997680.0,199.6647,199.6846,198.9766,199.0165,997680.0
2025-03-28 13:30:00,199.54,200.01,199.38,200.01,750861.0,198.9965,199.4652,198.837,199.4652,750861.0
2025-03-28 14:00:00,199.99,200.35,199.74,199.92,955310.0,199.4453,199.8043,199.196,199.3755,955310.0
2025-03-28 14:30:00,199.91,200.26,199.7,200.22,731997.0,199.3655,199.7146,199.1561,199.6747,731997.0
2025-03-28 15:00:00,200.22,200.62,200.04,200.07,1461199.0,199.6747,200.0736,199.4952,199.5251,1461199.0
2025-03-28 15:30:00,200.06,200.69,199.74,200.49,2916956.0,199.5151,200.1434,199.196,199.9439,2916956.0
2025-03-31 09:30:00,197.48,197.74,195.49,197.22,4177889.0,196.9421,197.2014,194.9576,196.6828,4177889.0
2025-03-31 10:00:00,197.24,198.02,197.16,197.32,1907659.0,196.7028,197.4807,196.623,196.7826,1907659.0
2025-03-31 10:30:00,197.34,198.37,197.33,198.12,1066861.0,196.8025,197.8297,196.7925,197.5804,1066861.0
2025-03-31 11:00:00,198.12,198.81,198.11,198.49,1041959.0,197.5804,198.2685,197.5704,197.9494,1041959.0
2025-03-31 11:30:00,198.47,198.87,198.27,198.38,633714.0,197.9294,198.3284,197.73,197.8397,633714.0
2025-03-31 12:00:00,198.41,198.9,197.75,198.9,830581.0,197.8696,198.3583,197.2114,198.3583,830581.0
2025-03-31 12:30:00,198.88,198.88,198.25,198.28,471779.0,198.3383,198.3383,197.71,197.74,471779.0
2025-03-31 13:00:00,198.28,198.96,198.08,198.38,1108467.0,197.74,198.4181,197.5405,197.8397,1108467.0
2025-03-31 13:30:00,198.39,198.63,198.05,198.26,996285.0,197.8497,198.089,197.5106,197.72,996285.0
2025-03-31 14:00:00,198.26,199.65,198.22,199.46,1729760.0,197.72,199.1062,197.6801,198.9167,1729760.0
2025-03-31 14:30:00,199.45,199.96,199.36,199.42,1085693.0,198.9068,199.4154,198.817,198.8769,1085693.0
2025-03-31 15:00:00,199.42,200.23,199.4,199.5,997994.0,198.8769,199.6846,198.8569,198.9566,997994.0
2025-03-31 15:30:00,199.51,200.64,199.4,199.54,3482118.0,198.9666,200.0935,198.8569,198.9965,3482118.0
2025-04-01 09:30:00,198.99,199.1,197.32,198.06,3012981.0,198.448,198.5577,196.7826,197.5206,3012981.0
2025-04-01 10:00:00,198.04,198.18,196.66,197.1,2054659.0,197.5006,197.6402,196.1244,196.5632,2054659.0
2025-04-01 10:30:00,197.05,199.19,197.0,199.18,1200410.0,196.5133,198.6475,196.4634,198.6375,1200410.0
2025-04-01 11:00:00,199.17,200.64,199.06,200.32,1766203.0,198.6275,200.0935,198.5178,199.7744,1766203.0
2025-04-01 11:30:00,200.3,200.94,200.1,200.9,1062983.0,199.7545,200.3927,199.555,200.3528,1062983.0
2025-04-01 12:00:00,200.91,201.23,200.08,200.1,1054754.0,200.3628,200.6819,199.5351,199.555,1054754.0
2025-04-01 12:30:00,200.14,200.3,199.32,199.85,1446357.0,199.5949,199.7545,198.7771,199.3057,1446357.0
2025-04-01 13:00:00,199.85,200.06,199.02,199.14,555882.0,199.3057,199.5151,198.4779,198.5976,555882.0
2025-04-01 13:30:00,199.1,199.57,198.94,198.97,489737.0,198.5577,199.0264,198.3982,198.4281,489737.0
2025-04-01 14:00:00,198.99,199.05,197.85,197.99,812926.0,198.448,198.5079,197.3111,197.4508,812926.0
2025-04-01 14:30:00,198.0,198.42,197.64,198.31,1010224.0,197.4607,197.8796,197.1017,197.7699,1010224.0
2025-04-01 15:00:00,198.3,199.19,198.24,198.94,976290.0,197.7599,198.6475,197.7001,198.3982,976290.0
2025-04-01 15:30:00,198.94,199.77,198.79,199.52,3048015.0,198.3982,199.2259,198.2486,198.9766,3048015.0
2025-04-02 09:30:00,196.78,199.59,196.54,198.55,2871123.0,196.244,199.0464,196.0047,198.0092,2871123.0
2025-04-02 10:00:00,198.54,200.15,198.42,200.07,1430494.0,197.9993,199.6049,197.8796,199.5251,1430494.0
2025-04-02 10:30:00,200.09,200.86,199.83,200.67,1093360.0,199.545,200.3129,199.2857,200.1235,1093360.0
2025-04-02 11:00:00,200.67,201.37,200.25,201.26,1372827.0,200.1235,200.8215,199.7046,200.7118,1372827.0
2025-04-02 11:30:00,201.25,201.67,200.85,201.25,1238224.0,200.7019,201.1207,200.303,200.7019,1238224.0
2025-04-02 12:00:00,201.27,202.13,201.19,202.13,671146.0,200.7218,201.5795,200.642,201.5795,671146.0
2025-04-02 12:30:00,202.14,202.73,201.78,202.55,1124941.0,201.5894,202.1778,201.2304,201.9983,1124941.0
2025-04-02 13:00:00,202.56,203.33,202.54,202.83,1979472.0,202.0083,202.7762,201.9884,202.2776,1979472.0
2025-04-02 13:30:00,202.82,202.85,201.26,201.78,1913165.0,202.2676,202.2975,200.7118,201.2304,1913165.0
2025-04-02 14:00:00,201.77,201.95,200.77,200.77,1192336.0,201.2205,201.4,200.2232,200.2232,1192336.0
2025-04-02 14:30:00,200.76,202.16,200.71,201.13,1125763.0,200.2132,201.6094,200.1633,200.5822,1125763.0
2025-04-02 15:00:00,201.14,202.07,201.14,201.95,671908.0,200.5922,201.5196,200.5922,201.4,671908.0
2025-04-02 15:30:00,201.94,202.99,201.76,202.7,3358664.0,201.39,202.4371,201.2105,202.1479,3358664.0
2025-04-03 09:30:00,193.11,195.06,192.43,192.72,7131920.0,192.584,194.5287,191.9059,192.1951,7131920.0
2025-04-03 10:00:00,192.7,192.72,190.73,190.98,5112813.0,192.1752,192.1951,190.2105,190.4598,5112813.0
2025-04-03 10:30:00,190.96,191.25,189.26,189.3,2697882.0,190.4399,190.7291,188.7445,188.7844,2697882.0
2025-04-03 11:00:00,189.28,190.86,189.2,190.45,2136209.0,188.7645,190.3402,188.6847,189.9313,2136209.0
2025-04-03 11:30:00,190.41,191.81,190.4,191.31,2303592.0,189.8914,191.2876,189.8814,190.7889,2303592.0
2025-04-03 12:00:00,191.3,192.47,191.25,192.41,2174908.0,190.779,191.9458,190.7291,191.8859,2174908.0
2025-04-03 12:30:00,192.42,192.55,191.15,191.31,1929953.0,191.8959,192.0256,190.6294,190.7889,1929953.0
2025-04-03 13:00:00,191.32,191.85,190.91,191.13,1330086.0,190.7989,191.3275,190.39,190.6094,1330086.0
2025-04-03 13:30:00,191.12,191.77,190.92,190.92,914653.0,190.5995,191.2477,190.4,190.4,914653.0
2025-04-03 14:00:00,190.92,191.22,190.01,190.36,1156398.0,190.4,190.6992,189.4925,189.8415,1156398.0
2025-04-03 14:30:00,190.35,190.99,189.92,190.91,2250952.0,189.8316,190.4698,189.4027,190.39,2250952.0
2025-04-03 15:00:00,190.88,191.2,189.73,190.2,2118721.0,190.3601,190.6792,189.2132,189.682,2118721.0
2025-04-03 15:30:00,190.2,190.34,189.35,189.58,5420944.0,189.682,189.8216,188.8343,189.0637,5420944.0
2025-04-04 09:30:00,182.61,183.71,180.83,182.1,8004288.0,182.1126,183.2096,180.3375,181.604,8004288.0
2025-04-04 10:00:00,182.09,182.22,178.83,178.86,4737086.0,181.5941,181.7237,178.3429,178.3729,4737086.0
2025-04-04 10:30:00,178.84,179.88,176.67,179.48,5642600.0,178.3529,179.3901,176.1888,178.9912,5642600.0
2025-04-04 11:00:00,179.47,184.05,179.29,181.48,8918074.0,178.9812,183.5487,178.8017,180.9857,8918074.0
2025-04-04 11:30:00,181.51,182.03,180.07,180.14,3736470.0,181.0156,181.5342,179.5796,179.6494,3736470.0
2025-04-04 12:00:00,180.17,181.45,179.27,179.54,2597155.0,179.6793,180.9558,178.7817,179.051,2597155.0
2025-04-04 12:30:00,179.52,180.43,178.99,179.42,3222974.0,179.0311,179.9386,178.5025,178.9313,3222974.0
2025-04-04 13:00:00,179.42,180.09,178.28,179.76,2360024.0,178.9313,179.5995,177.7944,179.2704,2360024.0
2025-04-04 13:30:00,179.74,181.99,179.13,181.96,3888795.0,179.2505,181.4943,178.6421,181.4644,3888795.0
2025-04-04 14:00:00,181.97,182.63,180.43,180.51,3295935.0,181.4744,182.1326,179.9386,180.0184,3295935.0
2025-04-04 14:30:00,180.54,180.77,179.39,180.05,2962571.0,180.0483,180.2777,178.9014,179.5596,2962571.0
2025-04-04 15:00:00,180.05,181.79,179.5,181.26,3338456.0,179.5596,181.2949,179.0111,180.7663,3338456.0
2025-04-04 15:30:00,181.28,182.65,180.87,181.18,9674408.0,180.7863,182.1525,180.3774,180.6865,9674408.0
2025-04-07 09:30:00,174.32,177.32,171.73,177.03,9457784.0,173.8452,176.837,171.2623,176.5478,9457784.0
2025-04-07 10:00:00,177.01,190.25,176.03,178.18,17967523.0,176.5279,189.7318,175.5506,177.6947,17967523.0
2025-04-07 10:30:00,178.28,182.42,176.33,181.25,8082677.0,177.7944,181.9232,175.8497,180.7563,8082677.0
2025-04-07 11:00:00,181.28,183.08,175.66,176.27,8184224.0,180.7863,182.5814,175.1816,175.7899,8184224.0
2025-04-07 11:30:00,176.28,180.39,176.28,178.79,5019249.0,175.7999,179.8987,175.7999,178.303,5019249.0
2025-04-07 12:00:00,178.77,179.1,176.85,178.74,2183247.0,178.2831,178.6122,176.3683,178.2532,2183247.0
2025-04-07 12:30:00,178.75,179.56,176.33,176.67,2442068.0,178.2632,179.0709,175.8497,176.1888,2442068.0
2025-04-07 13:00:00,176.65,181.0,176.64,180.83,3568231.0,176.1689,180.507,176.1589,180.3375,3568231.0
2025-04-07 13:30:00,180.78,182.34,179.52,181.93,3809625.0,180.2876,181.8434,179.0311,181.4345,3809625.0
2025-04-07 14:00:00,181.93,182.28,179.1,179.2,3221151.0,181.4345,181.7835,178.6122,178.7119,3221151.0
2025-04-07 14:30:00,179.27,180.84,178.44,178.67,2984940.0,178.7817,180.3475,177.954,178.1834,2984940.0
2025-04-07 15:00:00,178.67,180.37,178.58,178.63,3152522.0,178.1834,179.8787,178.0936,178.1435,3152522.0
2025-04-07 15:30:00,178.65,181.0,178.44,179.59,5884446.0,178.1634,180.507,177.954,179.1009,5884446.0
2025-04-08 09:30:00,185.69,185.92,183.4,185.03,6120142.0,185.1843,185.4136,182.9005,184.526,6120142.0
2025-04-08 10:00:00,185.03,185.81,184.32,185.07,2829319.0,184.526,185.3039,183.818,184.5659,2829319.0
2025-04-08 10:30:00,185.07,185.34,182.7,182.71,2399227.0,184.5659,184.8352,182.2024,182.2124,2399227.0
2025-04-08 11:00:00,182.71,183.19,181.18,181.37,2674588.0,182.2124,182.6911,180.6865,180.876,2674588.0
2025-04-08 11:30:00,181.38,182.96,181.33,182.52,1874031.0,180.886,182.4617,180.8361,182.0229,1874031.0
2025-04-08 12:00:00,182.47,182.68,179.86,180.28,2410213.0,181.973,182.1824,179.3701,179.789,2410213.0
2025-04-08 12:30:00,180.27,180.56,177.52,177.53,3731066.0,179.779,180.0682,177.0365,177.0465,3731066.0
2025-04-08 13:00:00,177.52,178.29,175.79,176.02,2995227.0,177.0365,177.8044,175.3112,175.5406,2995227.0
2025-04-08 13:30:00,176.02,178.76,175.9,178.07,3693040.0,175.5406,178.2731,175.4209,177.585,3693040.0
2025-04-08 14:00:00,178.07,178.3,176.33,176.46,1704498.0,177.585,177.8144,175.8497,175.9794,1704498.0
2025-04-08 14:30:00,176.46,178.9,175.77,175.77,2357268.0,175.9794,178.4127,175.2913,175.2913,2357268.0
2025-04-08 15:00:00,175.83,176.06,173.46,174.81,4241722.0,175.3511,175.5805,172.9876,174.3339,4241722.0
2025-04-08 15:30:00,174.82,175.09,172.34,174.82,9195539.0,174.3439,174.6131,171.8706,174.3439,9195539.0
2025-04-09 09:30:00,172.72,176.23,172.69,175.25,10264904.0,172.2496,175.75,172.2197,174.7727,10264904.0
2025-04-09 10:00:00,175.18,176.7,173.57,174.14,5870843.0,174.7029,176.2187,173.0973,173.6657,5870843.0
2025-04-09 10:30:00,174.14,175.4,171.8,171.81,2859809.0,173.6657,174.9223,171.3321,171.3421,2859809.0
2025-04-09 11:00:00,171.81,174.05,171.78,173.34,3163777.0,171.3421,173.576,171.3121,172.8679,3163777.0
2025-04-09 11:30:00,173.35,173.89,171.75,172.06,2711103.0,172.8779,173.4164,171.2822,171.5914,2711103.0
2025-04-09 12:00:00,172.12,173.92,171.74,173.09,2575244.0,171.6512,173.4463,171.2722,172.6186,2575244.0
2025-04-09 12:30:00,173.08,174.54,172.89,173.82,2190846.0,172.6086,174.0646,172.4191,173.3466,2190846.0
2025-04-09 13:00:00,173.86,188.84,172.96,184.26,17968389.0,173.3865,188.3257,172.4889,183.7581,17968389.0
2025-04-09 13:30:00,184.35,189.67,183.45,189.49,15932246.0,183.8479,189.1534,182.9504,188.9739,15932246.0
2025-04-09 14:00:00,189.5,191.83,187.96,191.25,9416453.0,188.9839,191.3075,187.4481,190.7291,9416453.0
2025-04-09 14:30:00,191.26,192.11,186.77,186.83,6664030.0,190.7391,191.5868,186.2613,186.3211,6664030.0
2025-04-09 15:00:00,186.86,190.83,186.43,190.46,5820187.0,186.3511,190.3103,185.9222,189.9413,5820187.0
2025-04-09 15:30:00,190.45,191.42,188.92,189.78,8618500.0,189.9313,190.8986,188.4055,189.2631,8618500.0
2025-04-10 09:30:00,184.56,185.48,182.89,182.93,6576408.0,184.0573,184.9748,182.3919,182.4318,6576408.0
2025-04-10 10:00:00,182.91,183.64,181.95,182.81,3579654.0,182.4118,183.1398,181.4544,182.3121,3579654.0
2025-04-10 10:30:00,182.82,184.3,182.02,182.11,2945388.0,182.3221,183.798,181.5242,181.614,2945388.0
2025-04-10 11:00:00,182.11,182.87,180.47,180.49,2040670.0,181.614,182.3719,179.9785,179.9984,2040670.0
2025-04-10 11:30:00,180.49,180.83,179.37,179.76,2996678.0,179.9984,180.3375,178.8815,179.2704,2996678.0
2025-04-10 12:00:00,179.73,180.42,176.98,177.52,3805168.0,179.2405,179.9286,176.498,177.0365,3805168.0
2025-04-10 12:30:00,177.49,180.54,177.4,180.17,2995885.0,177.0066,180.0483,176.9168,179.6793,2995885.0
2025-04-10 13:00:00,180.12,182.17,177.77,179.79,4341009.0,179.6294,181.6738,177.2858,179.3003,4341009.0
2025-04-10 13:30:00,179.77,182.76,179.45,182.19,3907212.0,179.2804,182.2622,178.9612,181.6938,3907212.0
2025-04-10 14:00:00,182.2,183.51,180.56,183.32,3701862.0,181.7038,183.0102,180.0682,182.8207,3701862.0
2025-04-10 14:30:00,183.33,183.65,180.55,181.51,3234668.0,182.8307,183.1498,180.0583,181.0156,3234668.0
2025-04-10 15:00:00,181.55,182.76,180.36,180.49,2412100.0,181.0555,182.2622,179.8688,179.9984,2412100.0
2025-04-10 15:30:00,180.49,182.01,179.16,181.82,5959920.0,179.9984,181.5143,178.672,181.3248,5959920.0
2025-04-11 09:30:00,181.14,182.61,179.88,181.42,5550832.0,180.6466,182.1126,179.3901,180.9259,5550832.0
2025-04-11 10:00:00,181.44,182.18,178.6,178.75,3412042.0,180.9458,181.6838,178.1136,178.2632,3412042.0
2025-04-11 10:30:00,178.78,180.66,178.58,179.3,2503110.0,178.2931,180.168,178.0936,178.8117,2503110.0
2025-04-11 11:00:00,179.3,181.02,178.59,179.25,1587594.0,178.8117,180.527,178.1036,178.7618,1587594.0
2025-04-11 11:30:00,179.23,180.41,179.07,180.28,1265545.0,178.7418,179.9186,178.5823,179.789,1265545.0
2025-04-11 12:00:00,180.29,181.03,179.84,180.56,1161424.0,179.799,180.5369,179.3502,180.0682,1161424.0
2025-04-11 12:30:00,180.61,182.8,180.58,182.38,2013303.0,180.1181,182.3021,180.0882,181.8833,2013303.0
2025-04-11 13:00:00,182.4,183.06,181.72,181.83,1284209.0,181.9032,182.5614,181.2251,181.3348,1284209.0
2025-04-11 13:30:00,181.86,184.85,181.45,184.16,3403963.0,181.3647,184.3465,180.9558,183.6584,3403963.0
2025-04-11 14:00:00,184.16,184.26,182.8,183.31,1513150.0,183.6584,183.7581,182.3021,182.8107,1513150.0
2025-04-11 14:30:00,183.34,183.92,183.0,183.19,1316522.0,182.8407,183.4191,182.5016,182.6911,1316522.0
2025-04-11 15:00:00,183.21,184.8,183.18,184.28,1829251.0,182.711,184.2967,182.6811,183.7781,1829251.0
2025-04-11 15:30:00,184.28,184.69,183.7,184.38,3548394.0,183.7781,184.187,183.1997,183.8778,3548394.0
2025-04-14 09:30:00,187.81,187.97,184.72,185.79,4345298.0,187.2985,187.458,184.2169,185.284,4345298.0
2025-04-14 10:00:00,185.83,186.84,185.35,186.66,1605534.0,185.3239,186.3311,184.8452,186.1516,1605534.0
2025-04-14 10:30:00,186.67,187.28,186.37,186.74,1780597.0,186.1616,186.7699,185.8624,186.2314,1780597.0
2025-04-14 11:00:00,186.72,187.0,185.22,185.25,1727035.0,186.2114,186.4907,184.7155,184.7454,1727035.0
2025-04-14 11:30:00,185.26,185.8,183.35,183.55,2190612.0,184.7554,185.294,182.8506,183.0501,2190612.0
2025-04-14 12:00:00,183.54,184.74,183.05,183.88,1688069.0,183.0401,184.2368,182.5514,183.3792,1688069.0
2025-04-14 12:30:00,183.87,185.06,183.77,184.22,1256740.0,183.3692,184.556,183.2695,183.7183,1256740.0
2025-04-14 13:00:00,184.21,185.92,184.16,184.92,1458842.0,183.7083,185.4136,183.6584,184.4163,1458842.0
2025-04-14 13:30:00,184.91,185.63,184.59,185.36,778388.0,184.4064,185.1244,184.0872,184.8551,778388.0
2025-04-14 14:00:00,185.36,186.21,185.29,186.1,634606.0,184.8551,185.7028,184.7853,185.5931,634606.0
2025-04-14 14:30:00,186.08,186.76,185.94,186.56,1036760.0,185.5732,186.2513,185.4336,186.0519,1036760.0
2025-04-14 15:00:00,186.54,187.29,186.49,186.88,1382919.0,186.0319,186.7799,185.9821,186.371,1382919.0
2025-04-14 15:30:00,186.82,187.41,186.48,186.56,3310973.0,186.3112,186.8996,185.9721,186.0519,3310973.0
2025-04-15 09:30:00,186.34,188.72,186.27,188.08,3061518.0,185.8325,188.206,185.7627,187.5677,3061518.0
2025-04-15 10:00:00,188.09,189.05,186.84,187.14,2945430.0,187.5777,188.5351,186.3311,186.6303,2945430.0
2025-04-15 10:30:00,187.13,187.96,186.74,187.38,1651916.0,186.6203,187.4481,186.2314,186.8696,1651916.0
2025-04-15 11:00:00,187.4,187.92,187.13,187.16,944469.0,186.8896,187.4082,186.6203,186.6502,944469.0
2025-04-15 11:30:00,187.16,187.77,186.71,187.1,1215517.0,186.6502,187.2586,186.2015,186.5904,1215517.0
2025-04-15 12:00:00,187.1,187.74,187.03,187.28,801999.0,186.5904,187.2287,186.5206,186.7699,801999.0
2025-04-15 12:30:00,187.27,187.56,186.65,186.81,871913.0,186.7599,187.0492,186.1416,186.3012,871913.0
2025-04-15 13:00:00,186.79,187.22,186.29,186.34,1029086.0,186.2813,186.7101,185.7826,185.8325,1029086.0
2025-04-15 13:30:00,186.32,186.97,186.14,186.45,1152926.0,185.8125,186.4608,185.633,185.9422,1152926.0
2025-04-15 14:00:00,186.45,186.66,185.84,186.06,1248795.0,185.9422,186.1516,185.3338,185.5532,1248795.0
2025-04-15 14:30:00,186.05,186.84,186.04,186.61,661471.0,185.5433,186.3311,185.5333,186.1017,661471.0
2025-04-15 15:00:00,186.6,186.86,186.28,186.48,862925.0,186.0918,186.3511,185.7726,185.9721,862925.0
2025-04-15 15:30:00,186.48,186.96,186.26,186.74,2552115.0,185.9721,186.4508,185.7527,186.2314,2552115.0
2025-04-16 09:30:00,185.7,186.67,185.09,185.16,2569182.0,185.1942,186.1616,184.5859,184.6557,2569182.0
2025-04-16 10:00:00,185.14,186.1,184.99,185.36,1342155.0,184.6357,185.5931,184.4862,184.8551,1342155.0
2025-04-16 10:30:00,185.37,185.86,185.06,185.53,751882.0,184.8651,185.3538,184.556,185.0247,751882.0
2025-04-16 11:00:00,185.54,186.73,185.36,186.59,795966.0,185.0347,186.2214,184.8551,186.0818,795966.0
2025-04-16 11:30:00,186.6,186.64,185.66,185.8,842425.0,186.0918,186.1317,185.1543,185.294,842425.0
2025-04-16 12:00:00,185.85,186.13,185.5,185.95,638914.0,185.3438,185.6231,184.9948,185.4435,638914.0
2025-04-16 12:30:00,185.94,186.23,185.34,185.5,837806.0,185.4336,185.7228,184.8352,184.9948,837806.0
2025-04-16 13:00:00,185.49,186.01,185.28,185.91,767061.0,184.9848,185.5034,184.7754,185.4037,767061.0
2025-04-16 13:30:00,185.94,185.94,183.05,183.06,2554480.0,185.4336,185.4336,182.5514,182.5614,2554480.0
2025-04-16 14:00:00,183.06,184.48,183.06,184.13,1836709.0,182.5614,183.9775,182.5614,183.6285,1836709.0
2025-04-16 14:30:00,184.12,184.24,183.12,183.14,1373317.0,183.6185,183.7382,182.6213,182.6412,1373317.0
2025-04-16 15:00:00,183.15,183.42,182.56,182.86,1429982.0,182.6512,182.9204,182.0628,182.362,1429982.0
2025-04-16 15:30:00,182.87,185.16,182.87,184.93,4146539.0,182.3719,184.6557,182.3719,184.4263,4146539.0
2025-04-17 09:30:00,184.99,186.8,184.91,186.29,2952556.0,184.4862,186.2912,184.4064,185.7826,2952556.0
2025-04-17 10:00:00,186.28,186.54,184.97,185.01,1821182.0,185.7726,186.0319,184.4662,184.5061,1821182.0
2025-04-17 10:30:00,185.04,185.37,184.47,184.49,2433614.0,184.536,184.8651,183.9676,183.9875,2433614.0
2025-04-17 11:00:00,184.47,185.96,184.46,185.28,1610093.0,183.9676,185.4535,183.9576,184.7754,1610093.0
2025-04-17 11:30:00,185.28,185.91,185.25,185.34,1279107.0,184.7754,185.4037,184.7454,184.8352,1279107.0
2025-04-17 12:00:00,185.34,186.66,185.17,186.51,2793495.0,184.8352,186.1516,184.6657,186.002,2793495.0
2025-04-17 12:30:00,186.5,186.96,185.95,186.68,1357832.0,185.992,186.4508,185.4435,186.1716,1357832.0
2025-04-17 13:00:00,186.68,186.85,185.87,185.9,1204654.0,186.1716,186.3411,185.3638,185.3937,1204654.0
2025-04-17 13:30:00,185.91,187.18,185.91,186.85,933411.0,185.4037,186.6702,185.4037,186.3411,933411.0
2025-04-17 14:00:00,186.87,187.21,186.71,186.84,917710.0,186.361,186.7001,186.2015,186.3311,917710.0
2025-04-17 14:30:00,186.86,187.43,186.45,186.5,1547765.0,186.3511,186.9195,185.9422,185.992,1547765.0
2025-04-17 15:00:00,186.5,186.8,185.95,186.4,1680625.0,185.992,186.2912,185.4435,185.8923,1680625.0
2025-04-17 15:30:00,186.42,187.02,186.1,186.57,3593671.0,185.9123,186.5106,185.5931,186.0619,3593671.0
2025-04-21 09:30:00,185.0,185.29,183.67,183.67,2274677.0,184.4961,184.7853,183.1698,183.1698,2274677.0
2025-04-21 10:00:00,183.66,183.8,183.2,183.59,1171451.0,183.1598,183.2994,182.701,183.09,1171451.0
2025-04-21 10:30:00,183.57,184.08,182.92,183.1,1497860.0,183.07,183.5786,182.4218,182.6013,1497860.0
2025-04-21 11:00:00,183.07,183.21,182.32,182.47,690571.0,182.5714,182.711,181.8234,181.973,690571.0
2025-04-21 11:30:00,182.46,182.56,181.73,181.84,1166386.0,181.963,182.0628,181.235,181.3447,1166386.0
2025-04-21 12:00:00,181.85,182.51,181.84,182.29,928504.0,181.3547,182.0129,181.3447,181.7935,928504.0
2025-04-21 12:30:00,182.29,182.79,181.7,181.76,933060.0,181.7935,182.2921,181.2051,181.265,933060.0
2025-04-21 13:00:00,181.77,181.99,181.25,181.28,941002.0,181.2749,181.4943,180.7563,180.7863,941002.0
2025-04-21 13:30:00,181.28,181.6,180.76,180.9,1107822.0,180.7863,181.1054,180.2677,180.4073,1107822.0
2025-04-21 14:00:00,180.88,181.49,180.78,181.34,1032781.0,180.3874,180.9957,180.2876,180.8461,1032781.0
2025-04-21 14:30:00,181.34,181.58,180.95,181.03,1062987.0,180.8461,181.0854,180.4572,180.5369,1062987.0
2025-04-21 15:00:00,181.04,182.06,180.99,181.9,1143872.0,180.5469,181.5641,180.4971,181.4046,1143872.0
2025-04-21 15:30:00,181.91,182.92,181.89,182.74,3435304.0,181.4145,182.4218,181.3946,182.2423,3435304.0
2025-04-22 09:30:00,185.16,186.39,184.93,185.73,3044104.0,184.6557,185.8823,184.4263,185.2241,3044104.0
2025-04-22 10:00:00,185.74,185.8,184.9,185.04,1748442.0,185.2341,185.294,184.3964,184.536,1748442.0
2025-04-22 10:30:00,185.05,185.39,184.55,184.86,1341505.0,184.546,184.8851,184.0474,184.3565,1341505.0
2025-04-22 11:00:00,184.84,186.94,184.81,186.67,2122893.0,184.3366,186.4308,184.3066,186.1616,2122893.0
2025-04-22 11:30:00,186.67,186.89,185.65,186.76,1807370.0,186.1616,186.381,185.1444,186.2513,1807370.0
2025-04-22 12:00:00,186.78,188.1,186.76,187.91,1863726.0,186.2713,187.5877,186.2513,187.3982,1863726.0
2025-04-22 12:30:00,187.89,187.98,187.28,187.46,1060652.0,187.3783,187.468,186.7699,186.9494,1060652.0
2025-04-22 13:00:00,187.45,188.0,185.66,185.81,2439373.0,186.9395,187.488,185.1543,185.3039,2439373.0
2025-04-22 13:30:00,185.76,186.42,185.59,185.82,1101227.0,185.2541,185.9123,185.0845,185.3139,1101227.0
2025-04-22 14:00:00,185.84,187.36,185.82,187.3,1344096.0,185.3338,186.8497,185.3139,186.7899,1344096.0
2025-04-22 14:30:00,187.3,187.84,187.21,187.73,765433.0,186.7899,187.3284,186.7001,187.2187,765433.0
2025-04-22 15:00:00,187.72,187.84,186.94,187.05,1158164.0,187.2087,187.3284,186.4308,186.5405,1158164.0
2025-04-22 15:30:00,187.05,187.98,186.96,187.51,3660861.0,186.5405,187.468,186.4508,186.9993,3660861.0
2025-04-23 09:30:00,192.93,195.51,192.68,194.77,8160149.0,192.4045,194.9775,192.1552,194.2395,8160149.0
2025-04-23 10:00:00,194.79,195.39,193.43,194.35,2555617.0,194.2595,194.8578,192.9032,193.8207,2555617.0
2025-04-23 10:30:00,194.34,194.78,193.17,193.39,1314869.0,193.8107,194.2495,192.6439,192.8633,1314869.0
2025-04-23 11:00:00,193.42,193.9,191.74,191.93,2516310.0,192.8932,193.3719,191.2178,191.4073,2516310.0
2025-04-23 11:30:00,191.94,192.5,191.05,191.48,2076453.0,191.4172,191.9757,190.5297,190.9585,2076453.0
2025-04-23 12:00:00,191.49,191.54,190.41,191.16,1600001.0,190.9685,191.0183,189.8914,190.6394,1600001.0
2025-04-23 12:30:00,191.17,191.53,190.76,191.48,1056407.0,190.6493,191.0083,190.2404,190.9585,1056407.0
2025-04-23 13:00:00,191.45,192.03,190.62,191.56,1190272.0,190.9286,191.507,190.1008,191.0383,1190272.0
2025-04-23 13:30:00,191.54,191.87,190.78,191.6,873179.0,191.0183,191.3474,190.2604,191.0782,873179.0
2025-04-23 14:00:00,191.57,191.76,190.96,191.06,1049566.0,191.0482,191.2377,190.4399,190.5396,1049566.0
2025-04-23 14:30:00,191.07,191.47,190.19,190.68,1818938.0,190.5496,190.9485,189.672,190.1607,1818938.0
2025-04-23 15:00:00,190.66,190.94,189.87,190.13,1359513.0,190.1407,190.42,189.3529,189.6122,1359513.0
2025-04-23 15:30:00,190.15,190.76,189.84,190.18,3644105.0,189.6321,190.2404,189.3229,189.662,3644105.0
2025-04-24 09:30:00,190.76,191.5,189.89,191.46,2296681.0,190.2404,190.9784,189.3728,190.9385,2296681.0
2025-04-24 10:00:00,191.44,192.28,191.14,192.23,1503025.0,190.9186,191.7563,190.6194,191.7064,1503025.0
2025-04-24 10:30:00,192.22,192.55,191.73,191.92,1952410.0,191.6965,192.0256,191.2078,191.3973,1952410.0
2025-04-24 11:00:00,191.93,192.37,191.79,192.07,1097351.0,191.4073,191.8461,191.2676,191.5469,1097351.0
2025-04-24 11:30:00,192.08,192.81,191.94,192.49,748835.0,191.5568,192.2849,191.4172,191.9657,748835.0
2025-04-24 12:00:00,192.52,193.39,192.5,193.12,1054832.0,191.9956,192.8633,191.9757,192.594,1054832.0
2025-04-24 12:30:00,193.12,193.86,193.07,193.68,1372731.0,192.594,193.332,192.5442,193.1525,1372731.0
2025-04-24 13:00:00,193.7,193.79,193.34,193.48,787749.0,193.1724,193.2622,192.8134,192.953,787749.0
2025-04-24 13:30:00,193.47,193.73,193.33,193.66,529073.0,192.9431,193.2024,192.8034,193.1325,529073.0
2025-04-24 14:00:00,193.67,194.04,193.51,193.59,788690.0,193.1425,193.5115,192.983,193.0627,788690.0
2025-04-24 14:30:00,193.59,194.13,193.56,193.89,746589.0,193.0627,193.6013,193.0328,193.3619,746589.0
2025-04-24 15:00:00,193.88,193.98,193.27,193.62,1260166.0,193.3519,193.4517,192.7436,193.0927,1260166.0
2025-04-24 15:30:00,193.64,194.37,193.56,194.05,2843937.0,193.1126,193.8406,193.0328,193.5215,2843937.0
2025-04-25 09:30:00,192.71,193.16,192.1,192.16,2584356.0,192.1851,192.6339,191.5768,191.6366,2584356.0
2025-04-25 10:00:00,192.2,193.16,191.65,191.87,1871496.0,191.6765,192.6339,191.128,191.3474,1871496.0
2025-04-25 10:30:00,191.88,192.89,191.55,192.79,1017126.0,191.3574,192.3646,191.0283,192.2649,1017126.0
2025-04-25 11:00:00,192.79,193.18,192.61,192.77,552816.0,192.2649,192.6539,192.0854,192.245,552816.0
2025-04-25 11:30:00,192.75,192.98,192.53,192.72,571906.0,192.225,192.4544,192.0056,192.1951,571906.0
2025-04-25 12:00:00,192.71,193.32,192.7,193.14,781561.0,192.1851,192.7935,192.1752,192.614,781561.0
2025-04-25 12:30:00,193.14,193.47,193.09,193.24,559545.0,192.614,192.9431,192.5641,192.7137,559545.0
2025-04-25 13:00:00,193.23,194.04,193.22,194.04,903920.0,192.7037,193.5115,192.6937,193.5115,903920.0
2025-04-25 13:30:00,194.02,194.26,192.25,192.73,2686095.0,193.4916,193.7309,191.7264,192.2051,2686095.0
2025-04-25 14:00:00,192.71,193.6,192.61,193.56,1264136.0,192.1851,193.0727,192.0854,193.0328,1264136.0
2025-04-25 14:30:00,193.59,193.89,193.36,193.58,774311.0,193.0627,193.3619,192.8334,193.0528,774311.0
2025-04-25 15:00:00,193.57,193.93,193.39,193.78,644804.0,193.0428,193.4018,192.8633,193.2522,644804.0
2025-04-25 15:30:00,193.74,194.24,193.33,194.11,2298116.0,193.2123,193.711,192.8034,193.5813,2298116.0
2025-04-28 09:30:00,194.5,196.15,194.44,194.83,2694123.0,193.9703,195.6158,193.9104,194.2994,2694123.0
2025-04-28 10:00:00,194.84,195.99,194.67,195.68,1019884.0,194.3093,195.4562,194.1398,195.147,1019884.0
2025-04-28 10:30:00,195.7,195.75,194.88,194.97,1299105.0,195.167,195.2169,194.3492,194.439,1299105.0
2025-04-28 11:00:00,194.98,195.19,193.37,193.44,1110847.0,194.4489,194.6584,192.8433,192.9131,1110847.0
2025-04-28 11:30:00,193.43,194.04,193.38,193.59,1117591.0,192.9032,193.5115,192.8533,193.0627,1117591.0
2025-04-28 12:00:00,193.59,193.66,192.78,192.93,822435.0,193.0627,193.1325,192.2549,192.4045,822435.0
2025-04-28 12:30:00,192.96,193.35,192.83,192.97,934972.0,192.4345,192.8234,192.3048,192.4444,934972.0
2025-04-28 13:00:00,192.96,193.1,192.53,192.57,649391.0,192.4345,192.5741,192.0056,192.0455,649391.0
2025-04-28 13:30:00,192.56,193.28,192.53,193.21,618592.0,192.0355,192.7536,192.0056,192.6838,618592.0
2025-04-28 14:00:00,193.22,193.73,193.08,193.56,599158.0,192.6937,193.2024,192.5541,193.0328,599158.0
2025-04-28 14:30:00,193.55,193.95,193.49,193.85,621892.0,193.0228,193.4218,192.963,193.322,621892.0
2025-04-28 15:00:00,193.86,194.5,193.83,194.47,871953.0,193.332,193.9703,193.3021,193.9403,871953.0
2025-04-28 15:30:00,194.46,195.28,194.15,194.92,2601130.0,193.9304,194.7481,193.6212,194.3891,2601130.0
2025-04-29 09:30:00,194.45,195.04,193.96,194.07,2149609.0,193.9204,194.5088,193.4317,193.5414,2149609.0
2025-04-29 10:00:00,194.13,194.68,193.01,193.17,1538405.0,193.6013,194.1498,192.4843,192.6439,1538405.0
2025-04-29 10:30:00,193.2,194.7,193.18,194.67,724809.0,192.6738,194.1697,192.6539,194.1398,724809.0
2025-04-29 11:00:00,194.67,194.92,194.38,194.86,528819.0,194.1398,194.3891,193.8506,194.3293,528819.0
2025-04-29 11:30:00,194.88,195.05,194.59,194.74,490853.0,194.3492,194.5188,194.06,194.2096,490853.0
2025-04-29 12:00:00,194.76,195.62,194.76,195.58,720934.0,194.2295,195.0872,194.2295,195.0473,720934.0
2025-04-29 12:30:00,195.57,195.98,194.92,195.19,697128.0,195.0373,195.4462,194.3891,194.6584,697128.0
2025-04-29 13:00:00,195.23,196.05,195.05,195.99,559102.0,194.6983,195.516,194.5188,195.4562,559102.0
2025-04-29 13:30:00,195.99,196.75,195.96,196.53,836235.0,195.4562,196.2141,195.4263,195.9947,836235.0
2025-04-29 14:00:00,196.55,196.86,196.38,196.59,794113.0,196.0147,196.3238,195.8451,196.0546,794113.0
2025-04-29 14:30:00,196.59,196.7,196.42,196.54,736276.0,196.0546,196.1643,195.885,196.0047,736276.0
2025-04-29 15:00:00,196.54,196.65,196.26,196.38,934896.0,196.0047,196.1144,195.7255,195.8451,934896.0
2025-04-29 15:30:00,196.38,196.44,195.8,196.07,2449293.0,195.8451,195.905,195.2667,195.536,2449293.0
2025-04-30 09:30:00,193.14,193.26,190.8,191.0,3003100.0,192.614,192.7336,190.2803,190.4798,3003100.0
2025-04-30 10:00:00,191.03,192.16,190.72,192.14,1943723.0,190.5097,191.6366,190.2006,191.6167,1943723.0
2025-04-30 10:30:00,192.1,192.51,191.77,192.31,1039407.0,191.5768,191.9857,191.2477,191.7862,1039407.0
2025-04-30 11:00:00,192.31,193.82,192.28,193.51,937921.0,191.7862,193.2921,191.7563,192.983,937921.0
2025-04-30 11:30:00,193.5,193.99,193.44,193.84,884776.0,192.973,193.4616,192.9131,193.3121,884776.0
2025-04-30 12:00:00,193.83,194.15,193.13,193.13,695763.0,193.3021,193.6212,192.604,192.604,695763.0
2025-04-30 12:30:00,193.09,193.83,192.96,193.78,608781.0,192.5641,193.3021,192.4345,193.2522,608781.0
2025-04-30 13:00:00,193.76,194.06,193.18,193.99,574807.0,193.2323,193.5315,192.6539,193.4616,574807.0
2025-04-30 13:30:00,194.01,194.49,193.95,194.1,749367.0,193.4816,193.9603,193.4218,193.5713,749367.0
2025-04-30 14:00:00,194.11,195.06,193.92,194.39,1309377.0,193.5813,194.5287,193.3918,193.8606,1309377.0
2025-04-30 14:30:00,194.38,194.56,193.86,193.9,589485.0,193.8506,194.0301,193.332,193.3719,589485.0
2025-04-30 15:00:00,193.91,194.3,193.87,193.87,834370.0,193.3819,193.7708,193.342,193.342,834370.0
2025-04-30 15:30:00,193.88,195.48,193.65,194.73,5007602.0,193.3519,194.9476,193.1226,194.1996,5007602.0
2025-05-01 09:30:00,195.71,196.1,193.74,194.9,3666698.0,195.177,195.5659,193.2123,194.3692,3666698.0
2025-05-01 10:00:00,195.08,196.83,194.93,196.75,3010997.0,194.5487,196.2939,194.3991,196.2141,3010997.0
2025-05-01 10:30:00,196.75,197.55,196.23,197.52,1307412.0,196.2141,197.0119,195.6955,196.982,1307412.0
2025-05-01 11:00:00,197.5,197.67,197.18,197.45,1703158.0,196.9621,197.1316,196.643,196.9122,1703158.0
2025-05-01 11:30:00,197.45,197.51,195.65,195.78,1779708.0,196.9122,196.9721,195.1171,195.2468,1779708.0
2025-05-01 12:00:00,195.8,195.95,195.18,195.65,1298650.0,195.2667,195.4163,194.6484,195.1171,1298650.0
2025-05-01 12:30:00,195.64,196.02,195.53,195.64,936761.0,195.1072,195.4861,194.9975,195.1072,936761.0
2025-05-01 13:00:00,195.67,196.64,195.65,196.38,431231.0,195.1371,196.1044,195.1171,195.8451,431231.0
2025-05-01 13:30:00,196.38,196.46,195.67,195.77,673661.0,195.8451,195.9249,195.1371,195.2368,673661.0
2025-05-01 14:00:00,195.78,196.48,195.72,196.4,819179.0,195.2468,195.9449,195.1869,195.8651,819179.0
2025-05-01 14:30:00,196.39,196.92,196.26,196.83,1187810.0,195.8551,196.3837,195.7255,196.2939,1187810.0
2025-05-01 15:00:00,196.83,197.23,196.6,197.23,1297563.0,196.2939,196.6928,196.0645,196.6928,1297563.0
2025-05-01 15:30:00,197.23,197.41,195.82,196.08,3205199.0,196.6928,196.8723,195.2867,195.546,3205199.0
2025-05-02 09:30:00,198.33,199.38,198.17,198.52,2465519.0,197.7898,198.837,197.6303,197.9793,2465519.0
2025-05-02 10:00:00,198.5,199.79,198.32,199.77,946360.0,197.9594,199.2458,197.7799,199.2259,946360.0
2025-05-02 10:30:00,199.78,199.84,199.34,199.66,1152215.0,199.2359,199.2957,198.7971,199.1162,1152215.0
2025-05-02 11:00:00,199.67,199.97,199.15,199.27,1028114.0,199.1262,199.4254,198.6076,198.7273,1028114.0
2025-05-02 11:30:00,199.27,200.14,199.18,199.98,1054030.0,198.7273,199.5949,198.6375,199.4353,1054030.0
2025-05-02 12:00:00,199.97,201.0,199.96,200.72,2840115.0,199.4254,200.4526,199.4154,200.1733,2840115.0
2025-05-02 12:30:00,200.72,201.21,200.67,200.85,1040361.0,200.1733,200.662,200.1235,200.303,1040361.0
2025-05-02 13:00:00,200.85,200.92,200.44,200.7,1073599.0,200.303,200.3728,199.8941,200.1534,1073599.0
2025-05-02 13:30:00,200.7,201.03,200.64,200.89,703545.0,200.1534,200.4825,200.0935,200.3429,703545.0
2025-05-02 14:00:00,200.88,201.18,200.86,201.03,811883.0,200.3329,200.6321,200.3129,200.4825,811883.0
2025-05-02 14:30:00,201.03,201.2,200.41,200.58,1349157.0,200.4825,200.652,199.8642,200.0337,1349157.0
2025-05-02 15:00:00,200.58,200.93,200.34,200.86,1134593.0,200.0337,200.3827,199.7944,200.3129,1134593.0
2025-05-02 15:30:00,200.85,200.86,200.34,200.44,3591254.0,200.303,200.3129,199.7944,199.8941,3591254.0
2025-05-05 09:30:00,198.57,199.24,198.08,198.87,2450289.0,198.0292,198.6973,197.5405,198.3284,2450289.0
2025-05-05 10:00:00,198.89,199.54,198.61,199.48,1839659.0,198.3483,198.9965,198.0691,198.9367,1839659.0
2025-05-05 10:30:00,199.49,200.2,199.43,200.16,957207.0,198.9467,199.6547,198.8868,199.6148,957207.0
2025-05-05 11:00:00,200.15,200.29,199.84,200.15,907616.0,199.6049,199.7445,199.2957,199.6049,907616.0
2025-05-05 11:30:00,200.16,200.23,199.74,200.08,652662.0,199.6148,199.6846,199.196,199.5351,652662.0
2025-05-05 12:00:00,200.08,200.29,199.93,200.13,572001.0,199.5351,199.7445,199.3855,199.5849,572001.0
2025-05-05 12:30:00,200.14,200.22,199.93,200.18,319826.0,199.5949,199.6747,199.3855,199.6348,319826.0
2025-05-05 13:00:00,200.16,200.17,199.68,199.72,410058.0,199.6148,199.6248,199.1361,199.176,410058.0
2025-05-05 13:30:00,199.72,200.34,199.69,200.15,777491.0,199.176,199.7944,199.1461,199.6049,777491.0
2025-05-05 14:00:00,200.15,200.5,200.1,200.34,589663.0,199.6049,199.9539,199.555,199.7944,589663.0
2025-05-05 14:30:00,200.34,200.47,199.95,199.99,507350.0,199.7944,199.924,199.4054,199.4453,507350.0
2025-05-05 15:00:00,199.98,200.12,199.52,199.62,983669.0,199.4353,199.5749,198.9766,199.0763,983669.0
2025-05-05 15:30:00,199.61,199.75,198.84,198.99,2359215.0,199.0663,199.206,198.2984,198.448,2359215.0
2025-05-06 09:30:00,196.59,197.57,195.64,196.34,3509252.0,196.0546,197.0319,195.1072,195.8052,3509252.0
2025-05-06 10:00:00,196.37,197.96,196.32,197.93,1756830.0,195.8352,197.4208,195.7853,197.3909,1756830.0
2025-05-06 10:30:00,197.92,198.01,197.42,197.66,951786.0,197.3809,197.4707,196.8823,197.1216,951786.0
2025-05-06 11:00:00,197.64,198.27,197.56,198.24,659584.0,197.1017,197.73,197.0219,197.7001,659584.0
2025-05-06 11:30:00,198.25,198.27,197.66,197.72,396193.0,197.71,197.73,197.1216,197.1815,396193.0
2025-05-06 12:00:00,197.72,198.59,197.54,197.79,1616664.0,197.1815,198.0491,197.002,197.2513,1616664.0
2025-05-06 12:30:00,197.79,197.98,196.52,196.57,742565.0,197.2513,197.4408,195.9848,196.0346,742565.0
2025-05-06 13:00:00,196.59,197.1,196.51,196.74,793014.0,196.0546,196.5632,195.9748,196.2042,793014.0
2025-05-06 13:30:00,196.72,196.94,196.15,196.28,644812.0,196.1842,196.4036,195.6158,195.7454,644812.0
2025-05-06 14:00:00,196.27,197.22,196.27,197.19,1134673.0,195.7354,196.6828,195.7354,196.6529,1134673.0
2025-05-06 14:30:00,197.19,197.36,196.99,197.29,761746.0,196.6529,196.8225,196.4535,196.7527,761746.0
2025-05-06 15:00:00,197.28,197.48,197.03,197.39,1029613.0,196.7427,196.9421,196.4934,196.8524,1029613.0
2025-05-06 15:30:00,197.39,197.59,196.66,196.78,2736143.0,196.8524,197.0518,196.1244,196.244,2736143.0
2025-05-07 09:30:00,198.1,198.55,197.52,198.15,2152025.0,197.5605,198.0092,196.982,197.6103,2152025.0
2025-05-07 10:00:00,198.16,198.22,197.24,197.61,957073.0,197.6203,197.6801,196.7028,197.0718,957073.0
2025-05-07 10:30:00,197.62,197.96,197.08,197.21,749006.0,197.0818,197.4208,196.5432,196.6729,749006.0
2025-05-07 11:00:00,197.19,197.62,196.9,197.56,655012.0,196.6529,197.0818,196.3637,197.0219,655012.0
2025-05-07 11:30:00,197.54,198.01,197.44,197.75,627270.0,197.002,197.4707,196.9022,197.2114,627270.0
2025-05-07 12:00:00,197.75,197.99,197.42,197.44,512086.0,197.2114,197.4508,196.8823,196.9022,512086.0
2025-05-07 12:30:00,197.46,198.41,197.45,198.36,440716.0,196.9222,197.8696,196.9122,197.8197,440716.0
2025-05-07 13:00:00,198.36,198.56,198.2,198.22,451907.0,197.8197,198.0192,197.6602,197.6801,451907.0
2025-05-07 13:30:00,198.21,198.3,197.08,197.43,1020722.0,197.6702,197.7599,196.5432,196.8923,1020722.0
2025-05-07 14:00:00,197.44,197.83,196.04,196.79,1615735.0,196.9022,197.2912,195.5061,196.254,1615735.0
2025-05-07 14:30:00,196.77,197.92,196.46,197.8,1446882.0,196.2341,197.3809,195.9249,197.2613,1446882.0
2025-05-07 15:00:00,197.76,197.78,196.4,196.45,862953.0,197.2214,197.2413,195.8651,195.9149,862953.0
2025-05-07 15:30:00,196.44,198.02,196.07,197.4,3051814.0,195.905,197.4807,195.536,196.8624,3051814.0
2025-05-08 09:30:00,199.77,200.02,198.82,199.08,1845310.0,199.2259,199.4752,198.2785,198.5378,1845310.0
2025-05-08 10:00:00,199.09,199.57,198.65,199.48,1203004.0,198.5478,199.0264,198.109,198.9367,1203004.0
2025-05-08 10:30:00,199.5,199.88,198.26,198.58,1693390.0,198.9566,199.3356,197.72,198.0391,1693390.0
2025-05-08 11:00:00,198.56,200.73,198.36,200.42,2445145.0,198.0192,200.1833,197.8197,199.8741,2445145.0
2025-05-08 11:30:00,200.43,202.11,200.15,201.6,3634902.0,199.8841,201.5595,199.6049,201.0509,3634902.0
2025-05-08 12:00:00,201.59,202.16,201.54,201.7,1407942.0,201.0409,201.6094,200.9911,201.1506,1407942.0
2025-05-08 12:30:00,201.7,202.74,201.66,202.64,1392124.0,201.1506,202.1878,201.1108,202.0881,1392124.0
2025-05-08 13:00:00,202.63,202.65,202.05,202.31,1037051.0,202.0781,202.0981,201.4997,201.759,1037051.0
2025-05-08 13:30:00,202.31,202.42,201.77,201.86,1176386.0,201.759,201.8687,201.2205,201.3102,1176386.0
2025-05-08 14:00:00,201.83,202.34,201.61,202.02,928246.0,201.2803,201.7889,201.0609,201.4698,928246.0
2025-05-08 14:30:00,202.02,202.45,202.01,202.03,782911.0,201.4698,201.8986,201.4598,201.4797,782911.0
2025-05-08 15:00:00,202.02,202.5,201.66,202.47,1209170.0,201.4698,201.9485,201.1108,201.9185,1209170.0
2025-05-08 15:30:00,202.47,202.55,201.12,201.23,2848310.0,201.9185,201.9983,200.5722,200.6819,2848310.0
2025-05-09 09:30:00,201.54,202.28,201.48,202.1,1552083.0,200.9911,201.7291,200.9312,201.5496,1552083.0
2025-05-09 10:00:00,202.08,202.27,200.81,200.92,1008347.0,201.5296,201.7191,200.2631,200.3728,1008347.0
2025-05-09 10:30:00,200.91,201.3,200.36,201.12,1338344.0,200.3628,200.7517,199.8143,200.5722,1338344.0
2025-05-09 11:00:00,201.12,201.33,200.53,200.76,744426.0,200.5722,200.7817,199.9838,200.2132,744426.0
2025-05-09 11:30:00,200.75,200.97,200.45,200.73,927711.0,200.2032,200.4226,199.9041,200.1833,927711.0
2025-05-09 12:00:00,200.72,200.75,199.96,200.15,702083.0,200.1733,200.2032,199.4154,199.6049,702083.0
2025-05-09 12:30:00,200.13,200.48,199.98,200.18,371695.0,199.5849,199.934,199.4353,199.6348,371695.0
2025-05-09 13:00:00,200.19,200.87,200.15,200.74,642429.0,199.6448,200.3229,199.6049,200.1933,642429.0
2025-05-09 13:30:00,200.75,201.19,200.54,201.07,513491.0,200.2032,200.642,199.9938,200.5224,513491.0
2025-05-09 14:00:00,201.04,201.1,200.61,200.69,334421.0,200.4924,200.5523,200.0636,200.1434,334421.0
2025-05-09 14:30:00,200.7,201.02,200.67,201.01,236610.0,200.1534,200.4725,200.1235,200.4625,236610.0
2025-05-09 15:00:00,201.0,201.24,200.83,200.84,703073.0,200.4526,200.6919,200.283,200.293,703073.0
2025-05-09 15:30:00,200.86,201.09,200.61,200.83,2266044.0,200.3129,200.5423,200.0636,200.283,2266044.0
2025-05-12 09:30:00,208.84,209.73,208.24,208.37,6325813.0,208.2712,209.1588,207.6728,207.8025,6325813.0
2025-05-12 10:00:00,208.43,208.86,206.17,206.31,2497778.0,207.8623,208.2911,205.6085,205.7481,2497778.0
2025-05-12 10:30:00,206.32,207.28,205.82,206.6,1780660.0,205.7581,206.7154,205.2594,206.0373,1780660.0
2025-05-12 11:00:00,206.6,206.85,206.08,206.59,1280400.0,206.0373,206.2866,205.5187,206.0273,1280400.0
2025-05-12 11:30:00,206.59,206.87,206.19,206.35,959726.0,206.0273,206.3066,205.6284,205.788,959726.0
2025-05-12 12:00:00,206.36,207.09,206.26,206.8,689403.0,205.798,206.526,205.6982,206.2368,689403.0
2025-05-12 12:30:00,206.83,207.92,206.83,207.88,1494485.0,206.2667,207.3537,206.2667,207.3138,1494485.0
2025-05-12 13:00:00,207.88,208.52,207.79,208.02,1043264.0,207.3138,207.9521,207.2241,207.4534,1043264.0
2025-05-12 13:30:00,208.01,208.26,207.89,207.89,741872.0,207.4435,207.6928,207.3238,207.3238,741872.0
2025-05-12 14:00:00,207.89,208.13,207.57,207.74,1076923.0,207.3238,207.5631,207.0047,207.1742,1076923.0
2025-05-12 14:30:00,207.74,208.02,207.6,207.66,880603.0,207.1742,207.4534,207.0346,207.0944,880603.0
2025-05-12 15:00:00,207.67,208.13,207.52,207.71,1208630.0,207.1044,207.5631,206.9548,207.1443,1208630.0
2025-05-12 15:30:00,207.71,207.96,207.53,207.9,4667268.0,207.1443,207.3936,206.9648,207.3338,4667268.0
2025-05-13 09:30:00,208.93,209.43,208.38,208.42,3283267.0,208.361,208.8596,207.8125,207.8523,3283267.0
2025-05-13 10:00:00,208.42,209.02,208.15,208.15,1684952.0,207.8523,208.4507,207.5831,207.5831,1684952.0
2025-05-13 10:30:00,208.17,208.7,207.96,208.6,1416374.0,207.603,208.1316,207.3936,208.0319,1416374.0
2025-05-13 11:00:00,208.61,209.33,208.39,209.09,1258521.0,208.0418,208.7599,207.8224,208.5205,1258521.0
2025-05-13 11:30:00,209.09,209.33,208.83,209.04,1147482.0,208.5205,208.7599,208.2612,208.4707,1147482.0
2025-05-13 12:00:00,209.05,209.27,208.59,209.12,970861.0,208.4806,208.7,208.0219,208.5504,970861.0
2025-05-13 12:30:00,209.11,209.37,208.88,208.89,696625.0,208.5405,208.7998,208.3111,208.3211,696625.0
2025-05-13 13:00:00,208.9,209.2,208.69,209.11,811156.0,208.331,208.6302,208.1216,208.5405,811156.0
2025-05-13 13:30:00,209.11,209.4,208.83,208.89,857096.0,208.5405,208.8297,208.2612,208.3211,857096.0
2025-05-13 14:00:00,208.91,209.37,208.74,209.28,1051572.0,208.341,208.7998,208.1715,208.71,1051572.0
2025-05-13 14:30:00,209.29,209.39,208.95,209.31,1230536.0,208.72,208.8197,208.3809,208.7399,1230536.0
2025-05-13 15:00:00,209.31,209.46,209.15,209.31,1450877.0,208.7399,208.8895,208.5804,208.7399,1450877.0
2025-05-13 15:30:00,209.31,209.61,208.61,208.67,3186495.0,208.7399,209.0391,208.0418,208.1017,3186495.0
2025-05-14 09:30:00,208.04,208.54,207.17,207.45,3504712.0,207.4734,207.972,206.6057,206.885,3504712.0
2025-05-14 10:00:00,207.46,207.76,207.15,207.56,1453160.0,206.895,207.1941,206.5858,206.9947,1453160.0
2025-05-14 10:30:00,207.57,207.77,207.26,207.31,1647153.0,207.0047,207.2041,206.6955,206.7454,1647153.0
2025-05-14 11:00:00,207.31,207.54,206.53,207.5,1748810.0,206.7454,206.9747,205.9675,206.9348,1748810.0
2025-05-14 11:30:00,207.49,207.58,207.16,207.48,935344.0,206.9249,207.0146,206.5958,206.9149,935344.0
2025-05-14 12:00:00,207.46,207.81,207.36,207.4,823461.0,206.895,207.244,206.7952,206.8351,823461.0
2025-05-14 12:30:00,207.4,207.84,207.06,207.34,562652.0,206.8351,207.2739,206.496,206.7753,562652.0
2025-05-14 13:00:00,207.35,207.49,206.71,206.99,852388.0,206.7853,206.9249,206.147,206.4262,852388.0
2025-05-14 13:30:00,206.99,207.46,206.95,207.29,576960.0,206.4262,206.895,206.3863,206.7254,576960.0
2025-05-14 14:00:00,207.29,207.43,206.83,206.9,695699.0,206.7254,206.865,206.2667,206.3365,695699.0
2025-05-14 14:30:00,206.92,207.48,206.92,207.13,891837.0,206.3564,206.9149,206.3564,206.5659,891837.0
2025-05-14 15:00:00,207.13,207.43,207.01,207.34,1015604.0,206.5659,206.865,206.4462,206.7753,1015604.0
2025-05-14 15:30:00,207.34,207.43,206.78,206.81,2755784.0,206.7753,206.865,206.2168,206.2467,2755784.0
2025-05-15 09:30:00,206.57,207.08,206.04,206.22,2437187.0,206.0074,206.516,205.4788,205.6583,2437187.0
2025-05-15 10:00:00,206.25,206.53,205.67,205.79,1244278.0,205.6883,205.9675,205.1098,205.2295,1244278.0
2025-05-15 10:30:00,205.8,206.22,205.39,206.2,1151597.0,205.2395,205.6583,204.8306,205.6384,1151597.0
2025-05-15 11:00:00,206.21,207.06,206.14,206.92,1457300.0,205.6484,206.496,205.5786,206.3564,1457300.0
2025-05-15 11:30:00,206.93,207.37,206.81,207.34,639062.0,206.3664,206.8052,206.2467,206.7753,639062.0
2025-05-15 12:00:00,207.33,207.59,207.06,207.17,971623.0,206.7653,207.0246,206.496,206.6057,971623.0
2025-05-15 12:30:00,207.16,207.66,207.13,207.64,648116.0,206.5958,207.0944,206.5659,207.0745,648116.0
2025-05-15 13:00:00,207.63,207.92,207.53,207.74,660484.0,207.0645,207.3537,206.9648,207.1742,660484.0
2025-05-15 13:30:00,207.75,207.87,207.46,207.63,598134.0,207.1842,207.3038,206.895,207.0645,598134.0
2025-05-15 14:00:00,207.64,207.76,207.45,207.6,863484.0,207.0745,207.1941,206.885,207.0346,863484.0
2025-05-15 14:30:00,207.58,207.89,207.54,207.79,654929.0,207.0146,207.3238,206.9747,207.2241,654929.0
2025-05-15 15:00:00,207.78,207.94,207.55,207.71,881370.0,207.2141,207.3737,206.9847,207.1443,881370.0
2025-05-15 15:30:00,207.7,208.19,207.68,208.15,2714130.0,207.1343,207.623,207.1144,207.5831,2714130.0
2025-05-16 09:30:00,208.42,209.09,207.81,208.89,2447671.0,207.8523,208.5205,207.244,208.3211,2447671.0
2025-05-16 10:00:00,208.87,208.89,208.05,208.32,1992753.0,208.3011,208.3211,207.4834,207.7526,1992753.0
2025-05-16 10:30:00,208.32,208.44,207.78,208.3,1386317.0,207.7526,207.8723,207.2141,207.7327,1386317.0
2025-05-16 11:00:00,208.31,208.63,208.2,208.31,793057.0,207.7426,208.0618,207.6329,207.7426,793057.0
2025-05-16 11:30:00,208.31,208.75,208.29,208.7,1297014.0,207.7426,208.1814,207.7227,208.1316,1297014.0
2025-05-16 12:00:00,208.69,209.32,208.68,209.18,1100399.0,208.1216,208.7499,208.1116,208.6103,1100399.0
2025-05-16 12:30:00,209.16,209.38,209.02,209.22,698065.0,208.5903,208.8097,208.4507,208.6502,698065.0
2025-05-16 13:00:00,209.21,209.6,209.07,209.42,1082118.0,208.6402,209.0291,208.5006,208.8496,1082118.0
2025-05-16 13:30:00,209.43,209.75,209.4,209.43,761432.0,208.8596,209.1787,208.8297,208.8596,761432.0
2025-05-16 14:00:00,209.42,209.87,209.37,209.78,538031.0,208.8496,209.2984,208.7998,209.2086,538031.0
2025-05-16 14:30:00,209.79,209.99,209.71,209.82,673577.0,209.2186,209.4181,209.1388,209.2485,673577.0
2025-05-16 15:00:00,209.82,210.13,209.81,209.97,1164500.0,209.2485,209.5577,209.2386,209.3981,1164500.0
2025-05-16 15:30:00,209.95,210.1,209.64,209.91,2842802.0,209.3782,209.5278,209.069,209.3383,2842802.0
2025-05-19 09:30:00,206.8,207.67,206.26,207.19,4293592.0,206.2368,207.1044,205.6982,206.6257,4293592.0
2025-05-19 10:00:00,207.18,208.13,207.12,207.67,1688153.0,206.6157,207.5631,206.5559,207.1044,1688153.0
2025-05-19 10:30:00,207.68,207.95,207.51,207.55,786765.0,207.1144,207.3836,206.9448,206.9847,786765.0
2025-05-19 11:00:00,207.56,208.02,207.55,207.68,572347.0,206.9947,207.4534,206.9847,207.1144,572347.0
2025-05-19 11:30:00,207.68,208.15,207.64,207.99,634702.0,207.1144,207.5831,207.0745,207.4235,634702.0
2025-05-19 12:00:00,207.98,208.31,207.11,208.3,504800.0,207.4135,207.7426,206.5459,207.7327,504800.0
2025-05-19 12:30:00,208.3,208.86,208.08,208.57,875401.0,207.7327,208.2911,207.5133,208.0019,875401.0
2025-05-19 13:00:00,208.55,208.9,208.52,208.77,925313.0,207.982,208.331,207.9521,208.2014,925313.0
2025-05-19 13:30:00,208.75,208.87,208.41,208.42,1085347.0,208.1814,208.3011,207.8424,207.8523,1085347.0
2025-05-19 14:00:00,208.43,208.67,208.19,208.29,903674.0,207.8623,208.1017,207.623,207.7227,903674.0
2025-05-19 14:30:00,208.29,208.61,208.22,208.45,632416.0,207.7227,208.0418,207.6529,207.8823,632416.0
2025-05-19 15:00:00,208.46,208.57,208.23,208.4,932016.0,207.8922,208.0019,207.6629,207.8324,932016.0
2025-05-19 15:30:00,208.4,209.09,208.38,208.97,3320503.0,207.8324,208.5205,207.8125,208.4008,3320503.0
2025-05-20 09:30:00,208.66,208.68,207.96,208.34,2262617.0,208.0917,208.1116,207.3936,207.7726,2262617.0
2025-05-20 10:00:00,208.35,208.96,208.32,208.77,1236012.0,207.7825,208.3909,207.7526,208.2014,1236012.0
2025-05-20 10:30:00,208.75,209.32,208.58,208.73,1052485.0,208.1814,208.7499,208.0119,208.1615,1052485.0
2025-05-20 11:00:00,208.73,209.26,208.6,209.22,1327327.0,208.1615,208.6901,208.0319,208.6502,1327327.0
2025-05-20 11:30:00,209.21,209.29,208.87,209.09,941199.0,208.6402,208.72,208.3011,208.5205,941199.0
2025-05-20 12:00:00,209.1,209.16,208.71,208.91,695987.0,208.5305,208.5903,208.1416,208.341,695987.0
2025-05-20 12:30:00,208.91,209.28,208.87,209.27,664613.0,208.341,208.71,208.3011,208.7,664613.0
2025-05-20 13:00:00,209.26,209.6,209.23,209.5,587209.0,208.6901,209.0291,208.6601,208.9294,587209.0
2025-05-20 13:30:00,209.51,209.76,209.34,209.65,850660.0,208.9394,209.1887,208.7698,209.079,850660.0
2025-05-20 14:00:00,209.64,209.73,208.7,208.7,708501.0,209.069,209.1588,208.1316,208.1316,708501.0
2025-05-20 14:30:00,208.7,209.12,208.6,208.71,797047.0,208.1316,208.5504,208.0319,208.1416,797047.0
2025-05-20 15:00:00,208.7,208.82,208.19,208.63,1204873.0,208.1316,208.2513,207.623,208.0618,1204873.0
2025-05-20 15:30:00,208.64,209.18,208.64,209.08,2235699.0,208.0717,208.6103,208.0717,208.5105,2235699.0
2025-05-21 09:30:00,206.63,207.46,206.49,207.06,3048780.0,206.0672,206.895,205.9276,206.496,3048780.0
2025-05-21 10:00:00,207.07,207.61,206.7,206.7,2061173.0,206.506,207.0445,206.137,206.137,2061173.0
2025-05-21 10:30:00,206.71,206.98,206.33,206.94,1256549.0,206.147,206.4163,205.768,206.3764,1256549.0
2025-05-21 11:00:00,206.93,207.35,206.73,206.99,1164173.0,206.3664,206.7853,206.1669,206.4262,1164173.0
2025-05-21 11:30:00,206.98,207.22,206.75,207.0,823584.0,206.4163,206.6556,206.1869,206.4362,823584.0
2025-05-21 12:00:00,206.99,207.22,206.8,207.07,624335.0,206.4262,206.6556,206.2368,206.506,624335.0
2025-05-21 12:30:00,207.06,207.23,206.83,206.85,564137.0,206.496,206.6656,206.2667,206.2866,564137.0
2025-05-21 13:00:00,206.85,206.99,203.7,203.79,2460270.0,206.2866,206.4262,203.1452,203.235,2460270.0
2025-05-21 13:30:00,203.8,204.99,203.48,204.34,3077763.0,203.2449,204.4317,202.9258,203.7835,3077763.0
2025-05-21 14:00:00,204.34,204.47,203.7,203.91,1672922.0,203.7835,203.9131,203.1452,203.3546,1672922.0
2025-05-21 14:30:00,203.92,204.3,203.48,203.53,1928089.0,203.3646,203.7436,202.9258,202.9757,1928089.0
2025-05-21 15:00:00,203.55,203.89,202.84,202.95,3038953.0,202.9956,203.3347,202.2875,202.3972,3038953.0
2025-05-21 15:30:00,202.96,204.01,202.96,203.21,4623826.0,202.4072,203.4544,202.4072,202.6565,4623826.0
2025-05-22 09:30:00,202.29,202.8,201.53,202.53,3581801.0,201.739,202.2477,200.9811,201.9784,3581801.0
2025-05-22 10:00:00,202.52,203.1,202.12,202.23,2415775.0,201.9684,202.5468,201.5695,201.6792,2415775.0
2025-05-22 10:30:00,202.21,202.59,201.94,202.53,1382086.0,201.6593,202.0382,201.39,201.9784,1382086.0
2025-05-22 11:00:00,202.55,203.08,202.53,202.66,1289208.0,201.9983,202.5269,201.9784,202.108,1289208.0
2025-05-22 11:30:00,202.65,203.47,202.62,203.44,1276872.0,202.0981,202.9158,202.0681,202.8859,1276872.0
2025-05-22 12:00:00,203.46,203.93,203.34,203.37,2293364.0,202.9059,203.3746,202.7862,202.8161,2293364.0
2025-05-22 12:30:00,203.37,203.44,202.73,202.82,2329809.0,202.8161,202.8859,202.1778,202.2676,2329809.0
2025-05-22 13:00:00,202.82,203.67,202.72,203.58,1053769.0,202.2676,203.1153,202.1679,203.0255,1053769.0
2025-05-22 13:30:00,203.59,203.94,203.39,203.81,916131.0,203.0355,203.3845,202.836,203.2549,916131.0
2025-05-22 14:00:00,203.8,204.05,203.65,203.86,784987.0,203.2449,203.4942,203.0953,203.3048,784987.0
2025-05-22 14:30:00,203.85,204.06,203.66,203.97,903256.0,203.2948,203.5042,203.1053,203.4145,903256.0
2025-05-22 15:00:00,203.97,204.37,203.89,204.31,1239017.0,203.4145,203.8134,203.3347,203.7535,1239017.0
2025-05-22 15:30:00,204.32,204.32,203.11,203.23,3507364.0,203.7635,203.7635,202.5568,202.6765,3507364.0
2025-05-23 09:30:00,199.78,201.89,199.65,201.55,3891133.0,199.2359,201.3401,199.1062,201.0011,3891133.0
2025-05-23 10:00:00,201.55,202.13,201.12,201.44,1745853.0,201.0011,201.5795,200.5722,200.8914,1745853.0
2025-05-23 10:30:00,201.45,202.22,201.27,201.36,1460897.0,200.9013,201.6692,200.7218,200.8116,1460897.0
2025-05-23 11:00:00,201.39,202.16,201.31,202.0,928802.0,200.8415,201.6094,200.7617,201.4498,928802.0
2025-05-23 11:30:00,202.01,202.5,201.83,201.83,983580.0,201.4598,201.9485,201.2803,201.2803,983580.0
2025-05-23 12:00:00,201.84,202.29,201.76,202.09,998801.0,201.2903,201.739,201.2105,201.5396,998801.0
2025-05-23 12:30:00,202.09,202.59,201.85,202.33,820207.0,201.5396,202.0382,201.3002,201.7789,820207.0
2025-05-23 13:00:00,202.33,203.03,202.28,202.97,1009081.0,201.7789,202.477,201.7291,202.4172,1009081.0
2025-05-23 13:30:00,202.96,203.12,202.67,202.92,611856.0,202.4072,202.5668,202.118,202.3673,611856.0
2025-05-23 14:00:00,202.92,203.22,202.49,202.77,1089731.0,202.3673,202.6665,201.9385,202.2177,1089731.0
2025-05-23 14:30:00,202.76,203.08,202.7,202.84,768378.0,202.2078,202.5269,202.1479,202.2875,768378.0
2025-05-23 15:00:00,202.84,203.26,202.51,202.67,1291018.0,202.2875,202.7064,201.9584,202.118,1291018.0
2025-05-23 15:30:00,202.66,203.18,202.27,202.56,3202346.0,202.108,202.6266,201.7191,202.0083,3202346.0
2025-05-27 09:30:00,205.64,205.82,204.16,204.8,3837897.0,205.0799,205.2594,203.6039,204.2422,3837897.0
2025-05-27 10:00:00,204.82,206.42,204.81,206.16,2443137.0,204.2621,205.8578,204.2522,205.5985,2443137.0
2025-05-27 10:30:00,206.16,206.45,206.04,206.34,1604944.0,205.5985,205.8877,205.4788,205.778,1604944.0
2025-05-27 11:00:00,206.35,206.88,206.31,206.85,1351952.0,205.788,206.3165,205.7481,206.2866,1351952.0
2025-05-27 11:30:00,206.85,206.96,206.66,206.88,827046.0,206.2866,206.3963,206.0971,206.3165,827046.0
2025-05-27 12:00:00,206.88,207.17,206.84,207.06,983853.0,206.3165,206.6057,206.2766,206.496,983853.0
2025-05-27 12:30:00,207.07,207.67,207.07,207.31,1277369.0,206.506,207.1044,206.506,206.7454,1277369.0
2025-05-27 13:00:00,207.31,207.44,207.06,207.17,765476.0,206.7454,206.875,206.496,206.6057,765476.0
2025-05-27 13:30:00,207.17,207.75,207.05,207.71,1262621.0,206.6057,207.1842,206.4861,207.1443,1262621.0
2025-05-27 14:00:00,207.7,207.74,207.3,207.33,1064300.0,207.1343,207.1742,206.7354,206.7653,1064300.0
2025-05-27 14:30:00,207.33,207.55,207.29,207.31,760065.0,206.7653,206.9847,206.7254,206.7454,760065.0
2025-05-27 15:00:00,207.3,207.49,207.21,207.34,1089419.0,206.7354,206.9249,206.6456,206.7753,1089419.0
2025-05-27 15:30:00,207.34,207.71,207.13,207.7,3104607.0,206.7753,207.1443,206.5659,207.1343,3104607.0
2025-05-28 09:30:00,207.68,208.03,206.73,206.75,2803436.0,207.1144,207.4634,206.1669,206.1869,2803436.0
2025-05-28 10:00:00,206.75,206.93,206.3,206.39,1773672.0,206.1869,206.3664,205.7381,205.8279,1773672.0
2025-05-28 10:30:00,206.4,206.5,205.97,206.17,1655347.0,205.8378,205.9376,205.409,205.6085,1655347.0
2025-05-28 11:00:00,206.16,206.54,205.94,205.96,1154057.0,205.5985,205.9775,205.3791,205.399,1154057.0
2025-05-28 11:30:00,205.96,206.11,205.74,205.77,1217429.0,205.399,205.5486,205.1796,205.2096,1217429.0
2025-05-28 12:00:00,205.78,206.21,205.77,206.01,712516.0,205.2195,205.6484,205.2096,205.4489,712516.0
2025-05-28 12:30:00,206.01,206.15,205.91,206.09,1005793.0,205.4489,205.5885,205.3492,205.5287,1005793.0
2025-05-28 13:00:00,206.09,206.55,205.99,206.36,765125.0,205.5287,205.9874,205.429,205.798,765125.0
2025-05-28 13:30:00,206.37,206.45,206.25,206.3,726384.0,205.8079,205.8877,205.6883,205.7381,726384.0
2025-05-28 14:00:00,206.29,206.56,206.22,206.28,770537.0,205.7281,205.9974,205.6583,205.7182,770537.0
2025-05-28 14:30:00,206.27,206.45,205.45,206.03,1669456.0,205.7082,205.8877,204.8904,205.4689,1669456.0
2025-05-28 15:00:00,206.03,206.33,205.84,205.93,1645565.0,205.4689,205.768,205.2794,205.3691,1645565.0
2025-05-28 15:30:00,205.93,206.0,205.2,205.52,4134682.0,205.3691,205.4389,204.6411,204.9602,4134682.0
2025-05-29 09:30:00,206.95,207.06,205.75,206.12,3898412.0,206.3863,206.496,205.1896,205.5586,3898412.0
2025-05-29 10:00:00,206.1,206.46,204.86,205.32,2752724.0,205.5387,205.8977,204.302,204.7608,2752724.0
2025-05-29 10:30:00,205.32,205.83,204.9,205.78,1784833.0,204.7608,205.2694,204.3419,205.2195,1784833.0
2025-05-29 11:00:00,205.77,206.02,205.33,205.97,1761242.0,205.2096,205.4589,204.7708,205.409,1761242.0
2025-05-29 11:30:00,205.96,206.01,204.62,204.84,1909206.0,205.399,205.4489,204.0627,204.2821,1909206.0
2025-05-29 12:00:00,204.83,205.56,204.47,205.47,1654095.0,204.2721,205.0001,203.9131,204.9104,1654095.0
2025-05-29 12:30:00,205.46,205.86,205.43,205.7,1257086.0,204.9004,205.2993,204.8705,205.1398,1257086.0
2025-05-29 13:00:00,205.69,206.05,205.59,205.64,1232429.0,205.1298,205.4888,205.0301,205.0799,1232429.0
2025-05-29 13:30:00,205.64,205.91,205.43,205.49,1177482.0,205.0799,205.3492,204.8705,204.9303,1177482.0
2025-05-29 14:00:00,205.49,205.91,205.41,205.61,981419.0,204.9303,205.3492,204.8505,205.05,981419.0
2025-05-29 14:30:00,205.6,206.22,205.6,205.89,1079317.0,205.04,205.6583,205.04,205.3292,1079317.0
2025-05-29 15:00:00,205.91,206.16,205.75,205.91,1681446.0,205.3492,205.5985,205.1896,205.3492,1681446.0
2025-05-29 15:30:00,205.9,206.21,205.83,206.14,3330195.0,205.3392,205.6484,205.2694,205.5786,3330195.0
2025-05-30 09:30:00,205.14,205.17,203.9,203.94,2749940.0,204.5813,204.6112,203.3447,203.3845,2749940.0
2025-05-30 10:00:00,204.0,205.38,203.96,205.33,1702749.0,203.4444,204.8206,203.4045,204.7708,1702749.0
2025-05-30 10:30:00,205.32,205.68,205.08,205.39,1855688.0,204.7608,205.1198,204.5214,204.8306,1855688.0
2025-05-30 11:00:00,205.4,205.87,205.26,205.76,1558647.0,204.8406,205.3093,204.7009,205.1996,1558647.0
2025-05-30 11:30:00,205.76,205.82,205.05,205.37,1311145.0,205.1996,205.2594,204.4915,204.8107,1311145.0
2025-05-30 12:00:00,205.37,205.67,204.18,204.32,2430716.0,204.8107,205.1098,203.6239,203.7635,2430716.0
2025-05-30 12:30:00,204.31,204.45,203.54,203.92,2382521.0,203.7535,203.8932,202.9856,203.3646,2382521.0
2025-05-30 13:00:00,203.91,204.7,203.73,204.69,1233475.0,203.3546,204.1425,203.1751,204.1325,1233475.0
2025-05-30 13:30:00,204.68,205.13,204.64,204.76,1134363.0,204.1225,204.5713,204.0826,204.2023,1134363.0
2025-05-30 14:00:00,204.76,205.61,204.75,205.51,1974432.0,204.2023,205.05,204.1923,204.9503,1974432.0
2025-05-30 14:30:00,205.51,205.85,205.33,205.76,1173973.0,204.9503,205.2893,204.7708,205.1996,1173973.0
2025-05-30 15:00:00,205.75,206.25,205.71,206.19,1614655.0,205.1896,205.6883,205.1497,205.6284,1614655.0
2025-05-30 15:30:00,206.2,206.23,205.05,205.08,6370775.0,205.6384,205.6683,204.4915,204.5214,6370775.0
2025-06-02 09:30:00,205.32,205.82,203.16,203.38,4073732.0,204.7608,205.2594,202.6067,202.8261,4073732.0
2025-06-02 10:00:00,203.34,204.78,202.67,204.58,2890963.0,202.7862,204.2223,202.118,204.0228,2890963.0
2025-06-02 10:30:00,204.58,205.0,204.31,204.9,1806279.0,204.0228,204.4417,203.7535,204.3419,1806279.0
2025-06-02 11:00:00,204.9,205.33,204.66,204.94,1266165.0,204.3419,204.7708,204.1026,204.3818,1266165.0
2025-06-02 11:30:00,204.95,205.58,204.77,205.35,1118182.0,204.3918,205.0201,204.2123,204.7907,1118182.0
2025-06-02 12:00:00,205.36,205.39,204.91,205.12,1018663.0,204.8007,204.8306,204.3519,204.5613,1018663.0
2025-06-02 12:30:00,205.11,205.46,204.99,205.34,855455.0,204.5514,204.9004,204.4317,204.7807,855455.0
2025-06-02 13:00:00,205.34,205.49,204.81,204.85,1005073.0,204.7807,204.9303,204.2522,204.2921,1005073.0
2025-06-02 13:30:00,204.85,205.05,204.76,204.97,1209024.0,204.2921,204.4915,204.2023,204.4117,1209024.0
2025-06-02 14:00:00,204.96,205.49,204.64,205.41,1221622.0,204.4018,204.9303,204.0826,204.8505,1221622.0
2025-06-02 14:30:00,205.42,205.56,205.3,205.54,1075592.0,204.8605,205.0001,204.7408,204.9802,1075592.0
2025-06-02 15:00:00,205.54,205.84,205.47,205.69,1502205.0,204.9802,205.2794,204.9104,205.1298,1502205.0
2025-06-02 15:30:00,205.69,205.8,205.39,205.76,3467670.0,205.1298,205.2395,204.8306,205.1996,3467670.0
2025-06-03 09:30:00,206.46,206.78,205.55,206.02,3099257.0,205.8977,206.2168,204.9902,205.4589,3099257.0
2025-06-03 10:00:00,206.04,207.48,205.58,207.47,1938599.0,205.4788,206.9149,205.0201,206.9049,1938599.0
2025-06-03 10:30:00,207.46,208.25,207.28,208.07,2278980.0,206.895,207.6828,206.7154,207.5033,2278980.0
2025-06-03 11:00:00,208.07,208.41,208.02,208.31,1599485.0,207.5033,207.8424,207.4534,207.7426,1599485.0
2025-06-03 11:30:00,208.31,208.99,208.22,208.97,1459918.0,207.7426,208.4208,207.6529,208.4008,1459918.0
2025-06-03 12:00:00,208.96,209.15,208.77,209.02,1347999.0,208.3909,208.5804,208.2014,208.4507,1347999.0
2025-06-03 12:30:00,209.01,209.2,208.87,209.1,1134223.0,208.4407,208.6302,208.3011,208.5305,1134223.0
2025-06-03 13:00:00,209.11,209.37,208.99,209.24,816650.0,208.5405,208.7998,208.4208,208.6701,816650.0
2025-06-03 13:30:00,209.24,209.61,209.21,209.34,1716526.0,208.6701,209.0391,208.6402,208.7698,1716526.0
2025-06-03 14:00:00,209.35,209.37,208.73,209.3,2587779.0,208.7798,208.7998,208.1615,208.7299,2587779.0
2025-06-03 14:30:00,209.3,209.51,209.2,209.28,1255892.0,208.7299,208.9394,208.6302,208.71,1255892.0
2025-06-03 15:00:00,209.28,209.34,208.9,208.97,1775197.0,208.71,208.7698,208.331,208.4008,1775197.0
2025-06-03 15:30:00,208.97,209.21,208.53,209.06,4579495.0,208.4008,208.6402,207.962,208.4906,4579495.0
2025-06-04 09:30:00,209.18,210.01,208.95,209.35,2762020.0,208.6103,209.438,208.3809,208.7798,2762020.0
2025-06-04 10:00:00,209.33,209.34,208.14,209.18,2907822.0,208.7599,208.7698,207.5731,208.6103,2907822.0
2025-06-04 10:30:00,209.17,209.21,208.38,208.67,1769022.0,208.6003,208.6402,207.8125,208.1017,1769022.0
2025-06-04 11:00:00,208.66,208.89,208.48,208.61,1446106.0,208.0917,208.3211,207.9122,208.0418,1446106.0
2025-06-04 11:30:00,208.6,208.9,208.39,208.59,1532097.0,208.0319,208.331,207.8224,208.0219,1532097.0
2025-06-04 12:00:00,208.57,208.68,208.2,208.4,1340526.0,208.0019,208.1116,207.6329,207.8324,1340526.0
2025-06-04 12:30:00,208.4,208.8,208.37,208.73,1026934.0,207.8324,208.2313,207.8025,208.1615,1026934.0
2025-06-04 13:00:00,208.73,209.05,208.73,209.03,702869.0,208.1615,208.4806,208.1615,208.4607,702869.0
2025-06-04 13:30:00,209.04,209.23,208.97,209.19,661379.0,208.4707,208.6601,208.4008,208.6202,661379.0
2025-06-04 14:00:00,209.19,209.3,208.88,209.0,1103578.0,208.6202,208.7299,208.3111,208.4308,1103578.0
2025-06-04 14:30:00,209.0,209.05,208.69,208.76,976974.0,208.4308,208.4806,208.1216,208.1914,976974.0
2025-06-04 15:00:00,208.76,208.91,208.69,208.87,1121993.0,208.1914,208.341,208.1216,208.3011,1121993.0
2025-06-04 15:30:00,208.87,208.96,208.43,208.44,3138971.0,208.3011,208.3909,207.8623,207.8723,3138971.0
2025-06-05 09:30:00,208.69,208.73,207.0,207.39,3797932.0,208.1216,208.1615,206.4362,206.8251,3797932.0
2025-06-05 10:00:00,207.4,208.33,207.37,208.16,1965151.0,206.8351,207.7626,206.8052,207.5931,1965151.0
2025-06-05 10:30:00,208.16,208.84,207.19,208.72,2890578.0,207.5931,208.2712,206.6257,208.1515,2890578.0
2025-06-05 11:00:00,208.71,209.43,208.61,209.4,1307105.0,208.1416,208.8596,208.0418,208.8297,1307105.0
2025-06-05 11:30:00,209.39,209.6,209.22,209.51,914639.0,208.8197,209.0291,208.6502,208.9394,914639.0
2025-06-05 12:00:00,209.52,209.83,209.26,209.78,1502611.0,208.9493,209.2585,208.6901,209.2086,1502611.0
2025-06-05 12:30:00,209.78,209.82,208.3,208.47,1469678.0,209.2086,209.2485,207.7327,207.9022,1469678.0
2025-06-05 13:00:00,208.47,209.54,208.31,209.43,1246216.0,207.9022,208.9693,207.7426,208.8596,1246216.0
2025-06-05 13:30:00,209.42,209.7,209.38,209.47,1083871.0,208.8496,209.1289,208.8097,208.8995,1083871.0
2025-06-05 14:00:00,209.47,209.61,208.45,209.17,1564728.0,208.8995,209.0391,207.8823,208.6003,1564728.0
2025-06-05 14:30:00,209.16,209.39,209.02,209.12,1462228.0,208.5903,208.8197,208.4507,208.5504,1462228.0
2025-06-05 15:00:00,209.11,209.26,207.47,208.06,2522069.0,208.5405,208.6901,206.9049,207.4933,2522069.0
2025-06-05 15:30:00,208.08,208.81,208.06,208.52,4454084.0,207.5133,208.2413,207.4933,207.9521,4454084.0
2025-06-06 09:30:00,211.5,212.13,210.73,211.07,5252010.0,210.924,211.5522,210.1561,210.4951,5252010.0
2025-06-06 10:00:00,211.06,211.31,210.6,211.17,2477647.0,210.4852,210.7345,210.0264,210.5949,2477647.0
2025-06-06 10:30:00,211.16,211.85,211.06,211.66,1269332.0,210.5849,211.273,210.4852,211.0835,1269332.0
2025-06-06 11:00:00,211.65,212.1,210.69,211.31,2222659.0,211.0735,211.5223,210.1162,210.7345,2222659.0
2025-06-06 11:30:00,211.31,211.65,211.1,211.53,1130542.0,210.7345,211.0735,210.525,210.9539,1130542.0
2025-06-06 12:00:00,211.53,211.76,211.46,211.61,898055.0,210.9539,211.1832,210.8841,211.0337,898055.0
2025-06-06 12:30:00,211.61,211.78,210.85,211.08,1341766.0,211.0337,211.2032,210.2757,210.5051,1341766.0
2025-06-06 13:00:00,211.07,211.26,210.85,211.0,726923.0,210.4951,210.6846,210.2757,210.4253,726923.0
2025-06-06 13:30:00,211.01,211.28,210.98,211.18,681240.0,210.4353,210.7046,210.4054,210.6048,681240.0
2025-06-06 14:00:00,211.19,211.39,211.12,211.15,949067.0,210.6148,210.8143,210.545,210.5749,949067.0
2025-06-06 14:30:00,211.15,211.54,211.13,211.34,1484912.0,210.5749,210.9638,210.555,210.7644,1484912.0
2025-06-06 15:00:00,211.34,211.82,211.32,211.55,1746535.0,210.7644,211.2431,210.7444,210.9738,1746535.0
2025-06-06 15:30:00,211.54,212.09,211.41,211.89,4044117.0,210.9638,211.5123,210.8342,211.3129,4044117.0
2025-06-09 09:30:00,213.87,213.99,212.58,212.84,6095454.0,213.2875,213.4072,212.001,212.2603,6095454.0
2025-06-09 10:00:00,212.85,213.67,212.81,213.48,3668668.0,212.2703,213.088,212.2304,212.8986,3668668.0
2025-06-09 10:30:00,213.48,213.72,212.55,212.89,2346414.0,212.8986,213.1379,211.9711,212.3102,2346414.0
2025-06-09 11:00:00,212.89,213.15,212.86,212.92,1472723.0,212.3102,212.5695,212.2803,212.3401,1472723.0
2025-06-09 11:30:00,212.92,213.29,212.92,213.19,1001959.0,212.3401,212.7091,212.3401,212.6094,1001959.0
2025-06-09 12:00:00,213.19,213.39,213.09,213.33,1023732.0,212.6094,212.8088,212.5096,212.749,1023732.0
2025-06-09 12:30:00,213.33,213.73,213.32,213.5,859091.0,212.749,213.1479,212.739,212.9185,859091.0
2025-06-09 13:00:00,213.5,213.92,213.45,213.84,918544.0,212.9185,213.3374,212.8686,213.2576,918544.0
2025-06-09 13:30:00,213.84,214.09,213.7,213.99,1101770.0,213.2576,213.5069,213.118,213.4072,1101770.0
2025-06-09 14:00:00,213.99,214.28,213.97,214.15,814941.0,213.4072,213.6964,213.3872,213.5667,814941.0
2025-06-09 14:30:00,214.14,214.24,213.84,214.11,1156165.0,213.5568,213.6565,213.2576,213.5268,1156165.0
2025-06-09 15:00:00,214.12,214.19,213.87,213.9,1302445.0,213.5368,213.6066,213.2875,213.3174,1302445.0
2025-06-09 15:30:00,213.89,213.9,213.22,213.31,3590799.0,213.3074,213.3174,212.6393,212.729,3590799.0
2025-06-10 09:30:00,214.46,214.64,213.98,214.54,2210671.0,213.8759,214.0554,213.3972,213.9557,2210671.0
2025-06-10 10:00:00,214.54,215.36,214.52,215.16,2133258.0,213.9557,214.7734,213.9357,214.574,2133258.0
2025-06-10 10:30:00,215.17,215.43,214.75,214.8,1847996.0,214.584,214.8433,214.1651,214.215,1847996.0
2025-06-10 11:00:00,214.8,215.09,214.61,215.06,1243870.0,214.215,214.5042,214.0255,214.4743,1243870.0
2025-06-10 11:30:00,215.06,215.06,214.2,214.7,1909894.0,214.4743,214.4743,213.6166,214.1152,1909894.0
2025-06-10 12:00:00,214.7,214.93,214.55,214.87,867621.0,214.1152,214.3446,213.9656,214.2848,867621.0
2025-06-10 12:30:00,214.87,214.99,214.81,214.89,759649.0,214.2848,214.4044,214.2249,214.3047,759649.0
2025-06-10 13:00:00,214.89,214.93,214.64,214.64,1071407.0,214.3047,214.3446,214.0554,214.0554,1071407.0
2025-06-10 13:30:00,214.65,214.73,214.22,214.24,1068012.0,214.0654,214.1452,213.6365,213.6565,1068012.0
2025-06-10 14:00:00,214.24,214.24,213.81,213.93,1553883.0,213.6565,213.6565,213.2277,213.3473,1553883.0
2025-06-10 14:30:00,213.91,214.62,213.91,214.45,1352494.0,213.3274,214.0355,213.3274,213.8659,1352494.0
2025-06-10 15:00:00,214.45,214.84,214.36,214.51,1423553.0,213.8659,214.2549,213.7762,213.9258,1423553.0
2025-06-10 15:30:00,214.5,214.55,214.0,214.51,2849416.0,213.9158,213.9656,213.4171,213.9258,2849416.0
2025-06-11 09:30:00,215.58,215.6,214.58,215.08,3422907.0,214.9928,215.0128,213.9956,214.4942,3422907.0
2025-06-11 10:00:00,215.05,215.93,214.83,215.69,2007529.0,214.4643,215.3419,214.2449,215.1025,2007529.0
2025-06-11 10:30:00,215.71,215.8,215.41,215.64,1392726.0,215.1225,215.2122,214.8233,215.0527,1392726.0
2025-06-11 11:00:00,215.62,215.89,215.25,215.54,1242352.0,215.0327,215.302,214.6637,214.953,1242352.0
2025-06-11 11:30:00,215.54,215.71,214.96,215.07,1053585.0,214.953,215.1225,214.3745,214.4842,1053585.0
2025-06-11 12:00:00,215.08,215.22,214.22,214.77,1151835.0,214.4942,214.6338,213.6365,214.185,1151835.0
2025-06-11 12:30:00,214.76,214.99,214.52,214.89,855232.0,214.1751,214.4044,213.9357,214.3047,855232.0
2025-06-11 13:00:00,214.89,215.55,214.85,215.48,899139.0,214.3047,214.9629,214.2648,214.8931,899139.0
2025-06-11 13:30:00,215.49,215.53,214.9,214.92,1185026.0,214.9031,214.943,214.3147,214.3346,1185026.0
2025-06-11 14:00:00,214.92,215.07,213.3,213.96,2446187.0,214.3346,214.4842,212.7191,213.3773,2446187.0
2025-06-11 14:30:00,213.95,214.38,213.61,213.84,1562417.0,213.3673,213.7961,213.0282,213.2576,1562417.0
2025-06-11 15:00:00,213.86,213.99,213.35,213.65,1568993.0,213.2775,213.4072,212.7689,213.0681,1568993.0
2025-06-11 15:30:00,213.65,213.83,213.32,213.64,3595013.0,213.0681,213.2476,212.739,213.0581,3595013.0
2025-06-12 09:30:00,212.17,212.4,211.63,211.95,3160859.0,211.5921,211.8215,211.0536,211.3727,3160859.0
2025-06-12 10:00:00,211.94,213.0,211.83,212.95,2048401.0,211.3628,212.4199,211.2531,212.37,2048401.0
2025-06-12 10:30:00,212.95,213.27,212.77,212.81,1192546.0,212.37,212.6891,212.1905,212.2304,1192546.0
2025-06-12 11:00:00,212.79,213.16,211.94,212.29,1545930.0,212.2104,212.5794,211.3628,211.7118,1545930.0
2025-06-12 11:30:00,212.3,212.46,211.93,212.39,1269613.0,211.7218,211.8813,211.3528,211.8115,1269613.0
2025-06-12 12:00:00,212.4,212.72,212.11,212.46,1402450.0,211.8215,212.1406,211.5323,211.8813,1402450.0
2025-06-12 12:30:00,212.44,212.78,212.08,212.57,1104696.0,211.8614,212.2005,211.5024,211.991,1104696.0
2025-06-12 13:00:00,212.57,212.99,212.56,212.7,832571.0,211.991,212.4099,211.9811,212.1207,832571.0
2025-06-12 13:30:00,212.7,213.05,212.69,212.89,781146.0,212.1207,212.4697,212.1107,212.3102,781146.0
2025-06-12 14:00:00,212.89,213.09,212.52,212.66,579622.0,212.3102,212.5096,211.9412,212.0808,579622.0
2025-06-12 14:30:00,212.68,212.86,212.57,212.77,883523.0,212.1007,212.2803,211.991,212.1905,883523.0
2025-06-12 15:00:00,212.77,212.8,212.57,212.66,973940.0,212.1905,212.2204,211.991,212.0808,973940.0
2025-06-12 15:30:00,212.65,212.81,212.31,212.8,2542310.0,212.0708,212.2304,211.7317,212.2204,2542310.0
2025-06-13 09:30:00,209.84,210.92,209.05,209.13,5144036.0,209.2685,210.3455,208.4806,208.5604,5144036.0
2025-06-13 10:00:00,209.18,210.18,209.13,209.28,2642045.0,208.6103,209.6075,208.5604,208.71,2642045.0
2025-06-13 10:30:00,209.29,210.31,209.27,210.29,1862817.0,208.72,209.7372,208.7,209.7173,1862817.0
2025-06-13 11:00:00,210.28,210.84,210.17,210.56,1832571.0,209.7073,210.2658,209.5976,209.9865,1832571.0
2025-06-13 11:30:00,210.55,211.16,210.53,210.96,1801973.0,209.9765,210.5849,209.9566,210.3854,1801973.0
2025-06-13 12:00:00,210.95,211.44,210.84,210.93,1636152.0,210.3755,210.8641,210.2658,210.3555,1636152.0
2025-06-13 12:30:00,210.93,211.22,210.65,211.02,1383945.0,210.3555,210.6447,210.0763,210.4453,1383945.0
2025-06-13 13:00:00,211.0,211.12,210.23,210.26,1965180.0,210.4253,210.545,209.6574,209.6873,1965180.0
2025-06-13 13:30:00,210.26,210.57,210.17,210.34,1910004.0,209.6873,209.9965,209.5976,209.7671,1910004.0
2025-06-13 14:00:00,210.34,210.54,209.04,209.1,3548888.0,209.7671,209.9666,208.4707,208.5305,3548888.0
2025-06-13 14:30:00,209.1,209.44,208.52,209.42,3884205.0,208.5305,208.8696,207.9521,208.8496,3884205.0
2025-06-13 15:00:00,209.4,209.52,208.24,208.4,3831186.0,208.8297,208.9493,207.6728,207.8324,3831186.0
2025-06-13 15:30:00,208.41,209.1,208.22,208.91,8189347.0,207.8424,208.5305,207.6529,208.341,8189347.0
2025-06-16 09:30:00,210.48,211.04,209.64,210.65,3842786.0,210.48,211.04,209.64,210.65,3842786.0
2025-06-16 10:00:00,210.67,211.54,210.58,211.16,2610017.0,210.67,211.54,210.58,211.16,2610017.0
2025-06-16 10:30:00,211.16,211.95,211.13,211.64,1567123.0,211.16,211.95,211.13,211.64,1567123.0
2025-06-16 11:00:00,211.63,211.67,210.73,210.83,1406984.0,211.63,211.67,210.73,210.83,1406984.0
2025-06-16 11:30:00,210.84,211.02,210.43,210.62,1130412.0,210.84,211.02,210.43,210.62,1130412.0
2025-06-16 12:00:00,210.62,211.22,210.56,211.0,1065381.0,210.62,211.22,210.56,211.0,1065381.0
2025-06-16 12:30:00,211.0,211.24,210.89,210.97,789271.0,211.0,211.24,210.89,210.97,789271.0
2025-06-16 13:00:00,210.97,211.21,210.74,211.15,939799.0,210.97,211.21,210.74,211.15,939799.0
2025-06-16 13:30:00,211.16,211.27,210.57,210.65,910877.0,211.16,211.27,210.57,210.65,910877.0
2025-06-16 14:00:00,210.65,210.9,210.56,210.58,840320.0,210.65,210.9,210.56,210.58,840320.0
2025-06-16 14:30:00,210.58,210.6,210.2,210.47,827584.0,210.58,210.6,210.2,210.47,827584.0
2025-06-16 15:00:00,210.47,210.6,210.13,210.27,1314933.0,210.47,210.6,210.13,210.27,1314933.0
2025-06-16 15:30:00,210.28,210.78,210.18,210.75,4296240.0,210.28,210.78,210.18,210.75,4296240.0
2025-06-17 09:30:00,209.07,210.27,208.93,210.21,3080470.0,209.07,210.27,208.93,210.21,3080470.0
2025-06-17 10:00:00,210.22,210.4,209.86,209.97,1375052.0,210.22,210.4,209.86,209.97,1375052.0
2025-06-17 10:30:00,209.97,210.24,209.66,209.97,1171687.0,209.97,210.24,209.66,209.97,1171687.0
2025-06-17 11:00:00,209.96,210.45,209.79,209.84,1075286.0,209.96,210.45,209.79,209.84,1075286.0
2025-06-17 11:30:00,209.84,210.06,209.66,209.73,1126496.0,209.84,210.06,209.66,209.73,1126496.0
2025-06-17 12:00:00,209.74,210.36,209.74,210.25,913375.0,209.74,210.36,209.74,210.25,913375.0
2025-06-17 12:30:00,210.25,210.42,209.43,209.47,1487269.0,210.25,210.42,209.43,209.47,1487269.0
2025-06-17 13:00:00,209.47,209.75,209.0,209.03,1579699.0,209.47,209.75,209.0,209.03,1579699.0
2025-06-17 13:30:00,209.02,209.62,208.65,209.1,1883509.0,209.02,209.62,208.65,209.1,1883509.0
2025-06-17 14:00:00,209.09,209.2,208.59,208.79,1811153.0,209.09,209.2,208.59,208.79,1811153.0
2025-06-17 14:30:00,208.79,209.0,208.43,208.98,1047467.0,208.79,209.0,208.43,208.98,1047467.0
2025-06-17 15:00:00,208.98,209.0,208.57,208.94,1327176.0,208.98,209.0,208.57,208.94,1327176.0
2025-06-17 15:30:00,208.94,209.03,208.37,208.51,3913730.0,208.94,209.03,208.37,208.51,3913730.0
2025-06-18 09:30:00,208.44,209.47,207.78,209.16,2346035.0,208.44,209.47,207.78,209.16,2346035.0
2025-06-18 10:00:00,209.15,210.75,209.05,210.66,1904217.0,209.15,210.75,209.05,210.66,1904217.0
2025-06-18 10:30:00,210.66,211.01,210.61,210.95,1623907.0,210.66,211.01,210.61,210.95,1623907.0
2025-06-18 11:00:00,210.94,211.12,210.72,210.88,836553.0,210.94,211.12,210.72,210.88,836553.0
2025-06-18 11:30:00,210.9,210.97,210.49,210.56,914834.0,210.9,210.97,210.49,210.56,914834.0
2025-06-18 12:00:00,210.56,210.99,210.51,210.74,558754.0,210.56,210.99,210.51,210.74,558754.0
2025-06-18 12:30:00,210.73,210.98,210.56,210.59,663306.0,210.73,210.98,210.56,210.59,663306.0
2025-06-18 13:00:00,210.59,210.75,210.33,210.46,565044.0,210.59,210.75,210.33,210.46,565044.0
2025-06-18 13:30:00,210.45,210.69,210.01,210.4,1005557.0,210.45,210.69,210.01,210.4,1005557.0
2025-06-18 14:00:00,210.37,211.39,210.04,210.64,1662990.0,210.37,211.39,210.04,210.64,1662990.0
2025-06-18 14:30:00,210.65,211.31,209.16,209.32,2340858.0,210.65,211.31,209.16,209.32,2340858.0
2025-06-18 15:00:00,209.32,210.25,209.07,209.22,2519236.0,209.32,210.25,209.07,209.22,2519236.0
2025-06-18 15:30:00,209.21,209.97,209.04,209.62,3532557.0,209.21,209.97,209.04,209.62,3532557.0
2025-06-20 09:30:00,211.1,211.25,210.08,210.56,3592938.0,211.1,211.25,210.08,210.56,3592938.0
2025-06-20 10:00:00,210.59,210.81,209.93,210.43,1746575.0,210.59,210.81,209.93,210.43,1746575.0
2025-06-20 10:30:00,210.43,210.54,209.23,209.47,2431041.0,210.43,210.54,209.23,209.47,2431041.0
2025-06-20 11:00:00,209.45,209.68,209.06,209.43,2021286.0,209.45,209.68,209.06,209.43,2021286.0
2025-06-20 11:30:00,209.42,209.84,209.0,209.02,1313563.0,209.42,209.84,209.0,209.02,1313563.0
2025-06-20 12:00:00,209.03,209.43,208.96,209.31,1096414.0,209.03,209.43,208.96,209.31,1096414.0
2025-06-20 12:30:00,209.31,209.58,209.18,209.36,918440.0,209.31,209.58,209.18,209.36,918440.0
2025-06-20 13:00:00,209.35,209.62,208.62,208.63,1088752.0,209.35,209.62,208.62,208.63,1088752.0
2025-06-20 13:30:00,208.63,208.92,208.46,208.89,1240227.0,208.63,208.92,208.46,208.89,1240227.0
2025-06-20 14:00:00,208.88,209.42,208.81,209.29,890891.0,208.88,209.42,208.81,209.29,890891.0
2025-06-20 14:30:00,209.31,209.43,208.8,208.9,737864.0,209.31,209.43,208.8,208.9,737864.0
2025-06-20 15:00:00,208.9,209.51,208.83,209.27,1148855.0,208.9,209.51,208.83,209.27,1148855.0
2025-06-20 15:30:00,209.28,209.66,209.02,209.21,3937517.0,209.28,209.66,209.02,209.21,3937517.0